date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-06-06,12.5,13.0,12.5,13.0,2107,2.70851788078154,2.8168585960128,2.70851788078154,2.8168585960128,9723.95278867435,0.0,1.0
1994-06-07,13.0,13.0,12.5,13.0,6241,2.8168585960128,2.8168585960128,2.70851788078154,2.8168585960128,28802.6527546828,0.0,1.0
1994-06-08,12.5,13.0,12.5,12.5,7781,2.70851788078154,2.8168585960128,2.70851788078154,2.70851788078154,35909.860772983,0.0,1.0
1994-06-09,13.0,13.0,12.5,12.5,973,2.8168585960128,2.8168585960128,2.70851788078154,2.70851788078154,4490.46324792603,0.0,1.0
1994-06-10,12.88,13.0,12.88,13.0,324,2.7908568243573,2.8168585960128,2.7908568243573,2.8168585960128,1495.28272592809,0.0,1.0
1994-06-13,13.0,13.0,13.0,13.0,81,2.8168585960128,2.8168585960128,2.8168585960128,2.8168585960128,373.820681482023,0.0,1.0
1994-06-14,12.75,13.13,12.5,13.0,21154,2.76268823839717,2.84502718197293,2.70851788078154,2.8168585960128,97627.1937786508,0.0,1.0
1994-06-15,13.5,13.75,13.0,13.0,49521,2.92519931124406,2.97936966885969,2.8168585960128,2.8168585960128,228542.888489769,0.0,1.0
1994-06-16,13.75,13.75,13.25,13.75,5754,2.97936966885969,2.97936966885969,2.87102895362843,2.97936966885969,26555.1135956489,0.0,1.0
1994-06-17,13.75,13.75,13.25,13.75,23099,2.97936966885969,2.97936966885969,2.87102895362843,2.97936966885969,106603.505204361,0.0,1.0
1994-06-20,13.0,13.5,13.0,13.5,3242,2.8168585960128,2.92519931124406,2.8168585960128,2.92519931124406,14962.0573995644,0.0,1.0
1994-06-21,13.0,13.5,13.0,13.0,5390,2.8168585960128,2.92519931124406,2.8168585960128,2.8168585960128,24875.2280640507,0.0,1.0
1994-06-22,13.0,13.5,13.0,13.5,13697,2.8168585960128,2.92519931124406,2.8168585960128,2.92519931124406,63212.6157315959,0.0,1.0
1994-06-23,13.38,13.5,13.0,13.5,5714,2.89919753958856,2.92519931124406,2.8168585960128,2.92519931124406,26370.5107899788,0.0,1.0
1994-06-24,13.0,13.0,13.0,13.0,365,2.8168585960128,2.8168585960128,2.8168585960128,2.8168585960128,1684.50060173998,0.0,1.0
1994-06-27,13.0,13.5,13.0,13.5,973,2.8168585960128,2.92519931124406,2.8168585960128,2.92519931124406,4490.46324792603,0.0,1.0
1994-06-28,13.0,13.0,13.0,13.0,81,2.8168585960128,2.8168585960128,2.8168585960128,2.8168585960128,373.820681482023,0.0,1.0
1994-06-29,13.5,13.5,13.0,13.0,3201,2.92519931124406,2.92519931124406,2.8168585960128,2.8168585960128,14772.8395237526,0.0,1.0
1994-06-30,13.5,13.5,13.0,13.0,0,2.92519931124406,2.92519931124406,2.8168585960128,2.8168585960128,0,0.0,1.0
1994-07-01,13.38,13.5,13.0,13.0,1540,2.89919753958856,2.92519931124406,2.8168585960128,2.8168585960128,7107.20801830019,0.0,1.0
1994-07-05,13.5,13.5,13.5,13.5,284,2.92519931124406,2.92519931124406,2.92519931124406,2.92519931124406,1310.67992025796,0.0,1.0
1994-07-06,13.5,13.5,13.0,13.25,14386,2.92519931124406,2.92519931124406,2.8168585960128,2.87102895362843,66392.3990592641,0.0,1.0
1994-07-07,13.25,13.25,13.25,13.25,365,2.87102895362843,2.87102895362843,2.87102895362843,2.87102895362843,1684.50060173998,0.0,1.0
1994-07-08,14.0,14.0,13.25,13.25,567,3.03354002647532,3.03354002647532,2.87102895362843,2.87102895362843,2616.74477037417,0.0,1.0
1994-07-11,13.0,14.0,13.0,14.0,12846,2.83744333190674,3.05570820359187,2.83744333190674,3.05570820359187,58855.0961078679,0.095,1.0
1994-07-12,13.75,13.75,13.0,13.38,9766,3.00114198567059,3.00114198567059,2.83744333190674,2.92038398314709,44743.8010734421,0.0,1.0
1994-07-13,13.75,13.75,13.75,13.75,81,3.00114198567059,3.00114198567059,3.00114198567059,3.00114198567059,371.108733048209,0.0,1.0
1994-07-14,13.75,13.75,13.75,13.75,0,3.00114198567059,3.00114198567059,3.00114198567059,3.00114198567059,0,0.0,1.0
1994-07-15,13.5,13.5,13.25,13.5,6565,2.94657576774931,2.94657576774931,2.89200954982802,2.94657576774931,30078.1337340925,0.0,1.0
1994-07-18,13.5,13.5,13.25,13.5,0,2.94657576774931,2.94657576774931,2.89200954982802,2.94657576774931,0,0.0,1.0
1994-07-19,13.0,13.25,13.0,13.25,4377,2.83744333190674,2.89200954982802,2.83744333190674,2.89200954982802,20053.616352494,0.0,1.0
1994-07-20,13.0,13.5,13.0,13.5,1256,2.83744333190674,2.94657576774931,2.83744333190674,2.94657576774931,5754.47615689569,0.0,1.0
1994-07-21,13.0,13.0,13.0,13.0,324,2.83744333190674,2.83744333190674,2.83744333190674,2.83744333190674,1484.43493219284,0.0,1.0
1994-07-22,13.38,13.38,13.0,13.0,2107,2.92038398314709,2.92038398314709,2.83744333190674,2.83744333190674,9653.40864855034,0.0,1.0
1994-07-25,13.0,13.5,13.0,13.0,3809,2.83744333190674,2.94657576774931,2.83744333190674,2.83744333190674,17451.2736318596,0.0,1.0
1994-07-26,13.5,13.5,13.0,13.0,324,2.94657576774931,2.94657576774931,2.83744333190674,2.83744333190674,1484.43493219284,0.0,1.0
1994-07-27,13.5,13.5,13.5,13.5,41,2.94657576774931,2.94657576774931,2.94657576774931,2.94657576774931,187.84516117255,0.0,1.0
1994-07-28,13.25,13.25,13.0,13.0,2026,2.89200954982802,2.89200954982802,2.83744333190674,2.83744333190674,9282.29991550214,0.0,1.0
1994-07-29,13.25,13.25,13.25,13.25,0,2.89200954982802,2.89200954982802,2.89200954982802,2.89200954982802,0,0.0,1.0
1994-08-01,13.5,13.5,13.5,13.5,1256,2.94657576774931,2.94657576774931,2.94657576774931,2.94657576774931,5754.47615689568,0.0,1.0
1994-08-02,13.0,13.5,13.0,13.5,365,2.83744333190674,2.94657576774931,2.83744333190674,2.94657576774931,1672.28009336539,0.0,1.0
1994-08-03,13.38,13.38,13.0,13.0,1216,2.92038398314709,2.92038398314709,2.83744333190674,2.83744333190674,5571.21258502003,0.0,1.0
1994-08-04,13.5,13.5,13.0,13.0,7456,2.94657576774931,2.94657576774931,2.83744333190674,2.83744333190674,34160.3297976228,0.0,1.0
1994-08-05,13.38,13.38,13.38,13.38,5390,2.92038398314709,2.92038398314709,2.92038398314709,2.92038398314709,24694.766310245,0.0,1.0
1994-08-08,13.0,13.0,13.0,13.0,648,2.83744333190674,2.83744333190674,2.83744333190674,2.83744333190674,2968.86986438567,0.0,1.0
1994-08-09,13.0,13.38,13.0,13.38,3282,2.83744333190674,2.92038398314709,2.83744333190674,2.92038398314709,15036.7760723978,0.0,1.0
1994-08-10,13.0,13.5,13.0,13.0,5228,2.83744333190674,2.94657576774931,2.83744333190674,2.83744333190674,23952.5488441486,0.0,1.0
1994-08-11,13.5,13.5,13.5,13.5,2918,2.94657576774931,2.94657576774931,2.94657576774931,2.94657576774931,13369.0775683293,0.0,1.0
1994-08-12,13.5,13.5,13.0,13.25,18844,2.94657576774931,2.94657576774931,2.83744333190674,2.89200954982802,86335.4687106228,0.0,1.0
1994-08-15,13.5,13.5,13.5,13.5,0,2.94657576774931,2.94657576774931,2.94657576774931,2.94657576774931,0,0.0,1.0
1994-08-16,13.0,13.5,13.0,13.0,8915,2.83744333190674,2.94657576774931,2.83744333190674,2.83744333190674,40844.8685817875,0.0,1.0
1994-08-17,13.0,13.5,13.0,13.38,14872,2.83744333190674,2.94657576774931,2.83744333190674,2.92038398314709,68137.39602337,0.0,1.0
1994-08-18,13.25,13.5,13.25,13.5,608,2.89200954982802,2.94657576774931,2.89200954982802,2.94657576774931,2785.60629251002,0.0,1.0
1994-08-19,13.0,13.0,13.0,13.0,1135,2.83744333190674,2.83744333190674,2.83744333190674,2.83744333190674,5200.10385197182,0.0,1.0
1994-08-22,13.38,13.5,13.0,13.38,12319,2.92038398314709,2.94657576774931,2.83744333190674,2.92038398314709,56440.5985484061,0.0,1.0
1994-08-23,13.0,13.5,13.0,13.5,3809,2.83744333190674,2.94657576774931,2.83744333190674,2.94657576774931,17451.2736318596,0.0,1.0
1994-08-24,13.0,13.0,13.0,13.0,3201,2.83744333190674,2.83744333190674,2.83744333190674,2.83744333190674,14665.6673393496,0.0,1.0
1994-08-25,13.31,13.5,13.0,13.5,3566,2.90510544212913,2.94657576774931,2.83744333190674,2.94657576774931,16337.947432715,0.0,1.0
1994-08-26,13.0,13.38,13.0,13.38,5633,2.83744333190674,2.92038398314709,2.83744333190674,2.92038398314709,25808.0925093897,0.0,1.0
1994-08-29,13.0,13.0,13.0,13.0,0,2.83744333190674,2.83744333190674,2.83744333190674,2.83744333190674,0,0.0,1.0
1994-08-30,13.0,13.0,13.0,13.0,892,2.83744333190674,2.83744333190674,2.83744333190674,2.83744333190674,4086.77765282719,0.0,1.0
1994-08-31,13.75,13.75,13.75,13.75,81,3.00114198567059,3.00114198567059,3.00114198567059,3.00114198567059,371.108733048209,0.0,1.0
1994-09-01,13.5,13.5,13.5,13.5,851,2.94657576774931,2.94657576774931,2.94657576774931,2.94657576774931,3898.93249165464,0.0,1.0
1994-09-02,13.0,13.38,13.0,13.0,9766,2.83744333190674,2.92038398314709,2.83744333190674,2.83744333190674,44743.8010734421,0.0,1.0
1994-09-06,13.0,13.0,13.0,13.0,4741,2.83744333190674,2.83744333190674,2.83744333190674,2.83744333190674,21721.3148565625,0.0,1.0
1994-09-07,13.5,13.5,13.0,13.38,10861,2.94657576774931,2.94657576774931,2.83744333190674,2.92038398314709,49760.6413535382,0.0,1.0
1994-09-08,13.0,13.5,13.0,13.5,2350,2.83744333190674,2.94657576774931,2.83744333190674,2.94657576774931,10766.734847695,0.0,1.0
1994-09-09,13.0,13.0,13.0,13.0,41,2.83744333190674,2.83744333190674,2.83744333190674,2.83744333190674,187.84516117255,0.0,1.0
1994-09-12,13.5,13.75,13.0,13.38,3809,2.94657576774931,3.00114198567059,2.83744333190674,2.92038398314709,17451.2736318596,0.0,1.0
1994-09-13,13.38,13.38,13.38,13.38,365,2.92038398314709,2.92038398314709,2.92038398314709,2.92038398314709,1672.28009336539,0.0,1.0
1994-09-14,13.25,13.75,13.0,13.75,3566,2.89200954982802,3.00114198567059,2.83744333190674,3.00114198567059,16337.947432715,0.0,1.0
1994-09-15,13.63,13.63,13.0,13.0,12563,2.97495020106838,2.97495020106838,2.83744333190674,2.83744333190674,57558.5063368475,0.0,1.0
1994-09-16,13.38,13.38,13.0,13.0,1256,2.92038398314709,2.92038398314709,2.83744333190674,2.83744333190674,5754.47615689569,0.0,1.0
1994-09-19,13.38,13.38,13.0,13.0,0,2.92038398314709,2.92038398314709,2.83744333190674,2.83744333190674,0,0.0,1.0
1994-09-20,13.0,13.0,13.0,13.0,892,2.83744333190674,2.83744333190674,2.83744333190674,2.83744333190674,4086.77765282719,0.0,1.0
1994-09-21,13.38,13.38,13.0,13.0,1135,2.92038398314709,2.92038398314709,2.83744333190674,2.83744333190674,5200.10385197182,0.0,1.0
1994-09-22,13.0,13.38,13.0,13.38,9523,2.83744333190674,2.92038398314709,2.83744333190674,2.92038398314709,43630.4748742975,0.0,1.0
1994-09-23,13.75,13.75,13.0,13.75,3809,3.00114198567059,3.00114198567059,2.83744333190674,3.00114198567059,17451.2736318596,0.0,1.0
1994-09-26,13.0,13.44,13.0,13.38,21154,2.85817849471683,2.95491684376878,2.85817849471683,2.94172525071624,96215.8243469834,0.095,1.0
1994-09-27,13.75,13.75,13.0,13.0,4133,3.02307340787357,3.02307340787357,2.85817849471683,2.85817849471683,18798.3361078795,0.0,1.0
1994-09-28,12.75,13.38,12.75,13.0,1216,2.80321352366458,2.94172525071624,2.80321352366458,2.85817849471683,5530.79523522416,0.0,1.0
1994-09-29,12.75,13.38,12.75,13.0,4458,2.80321352366458,2.94172525071624,2.80321352366458,2.85817849471683,20276.5502949254,0.0,1.0
1994-09-30,12.75,12.75,12.75,12.75,0,2.80321352366458,2.80321352366458,2.80321352366458,2.80321352366458,0,0.0,1.0
1994-10-03,12.75,12.75,12.75,12.75,0,2.80321352366458,2.80321352366458,2.80321352366458,2.80321352366458,0,0.0,1.0
1994-10-04,12.88,12.88,12.75,12.75,1256,2.83179530861175,2.83179530861175,2.80321352366458,2.80321352366458,5712.72928901443,0.0,1.0
1994-10-05,12.75,12.75,12.75,12.75,3890,2.80321352366458,2.80321352366458,2.80321352366458,2.80321352366458,17693.0867311036,0.0,1.0
1994-10-06,12.75,13.25,12.75,13.0,9240,2.80321352366458,2.91314346576908,2.80321352366458,2.85817849471683,42026.766425552,0.0,1.0
1994-10-07,12.75,12.75,12.75,12.75,0,2.80321352366458,2.80321352366458,2.80321352366458,2.80321352366458,0,0.0,1.0
1994-10-10,12.75,13.25,12.75,13.25,892,2.80321352366458,2.91314346576908,2.80321352366458,2.91314346576908,4057.12939952299,0.0,1.0
1994-10-11,12.75,13.25,12.75,13.25,0,2.80321352366458,2.91314346576908,2.80321352366458,2.91314346576908,0,0.0,1.0
1994-10-12,13.25,13.5,12.75,12.75,7983,2.91314346576908,2.96810843682132,2.80321352366458,2.80321352366458,36309.4887851928,0.0,1.0
1994-10-13,13.5,13.5,13.0,13.0,26017,2.96810843682132,2.96810843682132,2.85817849471683,2.85817849471683,118334.456936535,0.0,1.0
1994-10-14,13.0,13.75,13.0,13.31,14305,2.85817849471683,3.02307340787357,2.85817849471683,2.92633505882161,65064.1659867447,0.0,1.0
1994-10-17,13.75,13.75,13.0,13.0,74889,3.02307340787357,3.02307340787357,2.85817849471683,2.85817849471683,340621.483857485,0.0,1.0
1994-10-18,13.0,13.0,13.0,13.0,1459,2.85817849471683,2.85817849471683,2.85817849471683,2.85817849471683,6636.04461200004,0.0,1.0
1994-10-19,13.75,13.75,13.0,13.0,1824,3.02307340787357,3.02307340787357,2.85817849471683,2.85817849471683,8296.19285283624,0.0,1.0
1994-10-20,13.75,13.75,13.75,13.75,973,3.02307340787357,3.02307340787357,3.02307340787357,3.02307340787357,4425.54585844828,0.0,1.0
1994-10-21,13.75,13.75,13.75,13.75,284,3.02307340787357,3.02307340787357,3.02307340787357,3.02307340787357,1291.73178191091,0.0,1.0
1994-10-24,13.5,13.5,13.25,13.25,2918,2.96810843682132,2.96810843682132,2.91314346576908,2.91314346576908,13272.0892240001,0.0,1.0
1994-10-25,13.0,13.0,13.0,13.0,567,2.85817849471683,2.85817849471683,2.85817849471683,2.85817849471683,2578.91521247705,0.0,1.0
1994-10-26,13.13,13.13,13.13,13.13,81,2.886760279664,2.886760279664,2.886760279664,2.886760279664,368.416458925293,0.0,1.0
1994-10-27,13.5,13.5,13.25,13.25,3809,2.96810843682132,2.96810843682132,2.91314346576908,2.91314346576908,17324.6702721783,0.0,1.0
1994-10-28,13.5,13.75,13.5,13.75,1216,2.96810843682132,3.02307340787357,2.96810843682132,3.02307340787357,5530.79523522416,0.0,1.0
1994-10-31,13.5,13.5,13.5,13.5,2675,2.96810843682132,2.96810843682132,2.96810843682132,2.96810843682132,12166.8398472242,0.0,1.0
1994-11-01,13.25,13.25,13.25,13.25,0,2.91314346576908,2.91314346576908,2.91314346576908,2.91314346576908,0,0.0,1.0
1994-11-02,13.25,13.25,13.25,13.25,0,2.91314346576908,2.91314346576908,2.91314346576908,2.91314346576908,0,0.0,1.0
1994-11-03,13.25,13.75,13.25,13.75,4377,2.91314346576908,3.02307340787357,2.91314346576908,3.02307340787357,19908.1338360001,0.0,1.0
1994-11-04,13.25,13.25,13.25,13.25,608,2.91314346576908,2.91314346576908,2.91314346576908,2.91314346576908,2765.39761761208,0.0,1.0
1994-11-07,13.5,13.5,13.25,13.25,973,2.96810843682132,2.96810843682132,2.91314346576908,2.91314346576908,4425.54585844828,0.0,1.0
1994-11-08,13.5,13.5,13.5,13.5,0,2.96810843682132,2.96810843682132,2.96810843682132,2.96810843682132,0,0.0,1.0
1994-11-09,13.25,13.25,13.25,13.25,2431,2.91314346576908,2.91314346576908,2.91314346576908,2.91314346576908,11057.0421191035,0.0,1.0
1994-11-10,13.25,13.25,13.25,13.25,0,2.91314346576908,2.91314346576908,2.91314346576908,2.91314346576908,0,0.0,1.0
1994-11-11,13.5,13.5,13.25,13.5,1783,2.96810843682132,2.96810843682132,2.91314346576908,2.96810843682132,8109.71044770122,0.0,1.0
1994-11-14,13.5,13.5,13.5,13.5,0,2.96810843682132,2.96810843682132,2.96810843682132,2.96810843682132,0,0.0,1.0
1994-11-15,13.25,13.25,13.25,13.25,365,2.91314346576908,2.91314346576908,2.91314346576908,2.91314346576908,1660.1482408362,0.0,1.0
1994-11-16,13.63,13.63,13.38,13.38,1499,2.99669022176849,2.99669022176849,2.94172525071624,2.94172525071624,6817.97866579031,0.0,1.0
1994-11-17,12.75,13.63,12.75,13.25,11995,2.80321352366458,2.99669022176849,2.80321352366458,2.91314346576908,54557.4743803568,0.0,1.0
1994-11-18,13.0,13.0,12.75,12.75,1216,2.85817849471683,2.85817849471683,2.80321352366458,2.80321352366458,5530.79523522416,0.0,1.0
1994-11-21,12.5,12.5,12.5,12.5,81,2.74824855261234,2.74824855261234,2.74824855261234,2.74824855261234,368.416458925293,0.0,1.0
1994-11-22,12.5,12.94,12.5,12.94,11630,2.74824855261234,2.84498690166429,2.74824855261234,2.84498690166429,52897.3261395205,0.0,1.0
1994-11-23,12.25,12.25,12.25,12.25,2431,2.69328358156009,2.69328358156009,2.69328358156009,2.69328358156009,11057.0421191036,0.0,1.0
1994-11-25,12.25,12.25,12.25,12.25,0,2.69328358156009,2.69328358156009,2.69328358156009,2.69328358156009,0,0.0,1.0
1994-11-28,12.25,12.25,12.25,12.25,648,2.69328358156009,2.69328358156009,2.69328358156009,2.69328358156009,2947.33167140235,0.0,1.0
1994-11-29,13.0,13.0,13.0,13.0,81,2.85817849471683,2.85817849471683,2.85817849471683,2.85817849471683,368.416458925293,0.0,1.0
1994-11-30,13.0,13.0,13.0,13.0,1135,2.85817849471683,2.85817849471683,2.85817849471683,2.85817849471683,5162.37877629887,0.0,1.0
1994-12-01,13.0,13.0,13.0,13.0,0,2.85817849471683,2.85817849471683,2.85817849471683,2.85817849471683,0,0.0,1.0
1994-12-02,13.0,13.0,13.0,13.0,0,2.85817849471683,2.85817849471683,2.85817849471683,2.85817849471683,0,0.0,1.0
1994-12-05,12.75,12.75,12.75,12.75,3201,2.80321352366458,2.80321352366458,2.80321352366458,2.80321352366458,14559.2726545662,0.0,1.0
1994-12-06,12.75,12.75,12.5,12.5,6281,2.80321352366458,2.80321352366458,2.74824855261234,2.74824855261234,28568.1947964169,0.0,1.0
1994-12-07,12.75,12.75,12.75,12.75,0,2.80321352366458,2.80321352366458,2.80321352366458,2.80321352366458,0,0.0,1.0
1994-12-08,12.75,12.75,12.75,12.75,0,2.80321352366458,2.80321352366458,2.80321352366458,2.80321352366458,0,0.0,1.0
1994-12-09,12.75,12.75,12.75,12.75,2918,2.80321352366458,2.80321352366458,2.80321352366458,2.80321352366458,13272.0892240001,0.0,1.0
1994-12-12,12.38,12.38,12.25,12.25,5998,2.72186536650726,2.72186536650726,2.69328358156009,2.69328358156009,27281.0113658507,0.0,1.0
1994-12-13,13.0,13.0,12.25,12.25,324,2.85817849471683,2.85817849471683,2.69328358156009,2.69328358156009,1473.66583570117,0.0,1.0
1994-12-14,12.63,13.0,12.63,13.0,4377,2.7768303375595,2.85817849471683,2.7768303375595,2.85817849471683,19908.1338360002,0.0,1.0
1994-12-15,12.25,12.25,12.25,12.25,892,2.69328358156009,2.69328358156009,2.69328358156009,2.69328358156009,4057.12939952298,0.0,1.0
1994-12-16,12.25,12.25,12.25,12.25,1824,2.69328358156009,2.69328358156009,2.69328358156009,2.69328358156009,8296.19285283624,0.0,1.0
1994-12-19,12.38,12.63,12.25,12.63,16737,2.72186536650726,2.7768303375595,2.69328358156009,2.7768303375595,76125.756457193,0.0,1.0
1994-12-20,12.38,12.38,12.38,12.38,0,2.72186536650726,2.72186536650726,2.72186536650726,2.72186536650726,0,0.0,1.0
1994-12-21,12.5,13.0,12.5,13.0,7213,2.74824855261234,2.85817849471683,2.74824855261234,2.85817849471683,32807.2582497301,0.0,1.0
1994-12-22,13.0,13.0,12.63,13.0,2431,2.85817849471683,2.85817849471683,2.7768303375595,2.85817849471683,11057.0421191036,0.0,1.0
1994-12-23,12.63,12.63,12.63,12.63,0,2.79771702655936,2.79771702655936,2.79771702655936,2.79771702655936,0,0.095,1.0
1994-12-27,12.63,12.63,12.63,12.63,0,2.79771702655936,2.79771702655936,2.79771702655936,2.79771702655936,0,0.0,1.0
1994-12-28,12.63,13.0,12.63,13.0,0,2.79771702655936,2.87967706613394,2.79771702655936,2.87967706613394,0,0.0,1.0
1994-12-29,12.0,12.25,12.0,12.25,9280,2.6581634456621,2.71354185078006,2.6581634456621,2.71354185078006,41893.586408966,0.0,1.0
1994-12-30,12.75,12.75,12.75,12.75,2350,2.82429866101598,2.82429866101598,2.82429866101598,2.82429866101598,10608.8284548567,0.0,1.0
1995-01-03,12.13,12.75,12.13,12.75,2594,2.68696021632344,2.82429866101598,2.68696021632344,2.82429866101598,11710.3408561269,0.0,1.0
1995-01-04,12.0,12.5,12.0,12.5,2431,2.6581634456621,2.76892025589802,2.6581634456621,2.76892025589802,10974.4944569177,0.0,1.0
1995-01-05,12.0,12.5,12.0,12.5,0,2.6581634456621,2.76892025589802,2.6581634456621,2.76892025589802,0,0.0,1.0
1995-01-06,12.0,12.0,12.0,12.0,0,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,0,0.0,1.0
1995-01-09,12.0,12.0,12.0,12.0,0,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,0,0.0,1.0
1995-01-10,12.0,12.38,12.0,12.38,2999,2.6581634456621,2.7423386214414,2.6581634456621,2.7423386214414,13538.670866432,0.0,1.0
1995-01-11,12.5,12.5,12.5,12.5,892,2.76892025589802,2.76892025589802,2.76892025589802,2.76892025589802,4026.84041775837,0.0,1.0
1995-01-12,12.0,12.0,12.0,12.0,892,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,4026.84041775837,0.0,1.0
1995-01-13,12.0,12.0,12.0,12.0,892,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,4026.84041775837,0.0,1.0
1995-01-16,12.0,12.0,12.0,12.0,324,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,1462.66400824407,0.0,1.0
1995-01-17,12.25,12.25,12.25,12.25,13454,2.71354185078006,2.71354185078006,2.71354185078006,2.71354185078006,60736.6715028264,0.0,1.0
1995-01-18,12.0,12.63,12.0,12.38,8996,2.6581634456621,2.79771702655936,2.6581634456621,2.7423386214414,40611.4982042089,0.0,1.0
1995-01-19,12.0,12.75,12.0,12.75,16453,2.6581634456621,2.82429866101598,2.6581634456621,2.82429866101598,74275.3423692584,0.0,1.0
1995-01-20,12.38,12.38,12.0,12.0,11144,2.7423386214414,2.7423386214414,2.6581634456621,2.6581634456621,50308.4188514566,0.0,1.0
1995-01-23,12.63,12.75,12.63,12.75,1256,2.79771702655936,2.82429866101598,2.79771702655936,2.82429866101598,5670.08022948936,0.0,1.0
1995-01-24,12.38,12.38,12.38,12.38,2350,2.7423386214414,2.7423386214414,2.7423386214414,2.7423386214414,10608.8284548567,0.0,1.0
1995-01-25,12.75,12.75,12.75,12.75,892,2.82429866101598,2.82429866101598,2.82429866101598,2.82429866101598,4026.84041775837,0.0,1.0
1995-01-26,12.0,12.0,12.0,12.0,3282,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,14816.244676102,0.0,1.0
1995-01-27,12.0,12.0,12.0,12.0,1540,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,6952.16843424651,0.0,1.0
1995-01-30,12.75,12.75,12.75,12.75,0,2.82429866101598,2.82429866101598,2.82429866101598,2.82429866101598,0,0.0,1.0
1995-01-31,12.5,12.5,12.5,12.5,892,2.76892025589802,2.76892025589802,2.76892025589802,2.76892025589802,4026.84041775837,0.0,1.0
1995-02-01,12.5,12.5,12.5,12.5,0,2.76892025589802,2.76892025589802,2.76892025589802,2.76892025589802,0,0.0,1.0
1995-02-02,12.63,12.63,12.63,12.63,10050,2.79771702655936,2.79771702655936,2.79771702655936,2.79771702655936,45369.6706260893,0.0,1.0
1995-02-03,12.75,12.75,12.75,12.75,81,2.82429866101598,2.82429866101598,2.82429866101598,2.82429866101598,365.666002061018,0.0,1.0
1995-02-06,12.75,12.75,12.75,12.75,1459,2.82429866101598,2.82429866101598,2.82429866101598,2.82429866101598,6586.5024321855,0.0,1.0
1995-02-07,12.25,12.25,12.25,12.25,892,2.71354185078006,2.71354185078006,2.71354185078006,2.71354185078006,4026.84041775837,0.0,1.0
1995-02-08,12.0,12.0,12.0,12.0,648,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,2925.32801648814,0.0,1.0
1995-02-09,12.0,12.0,12.0,12.0,0,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,0,0.0,1.0
1995-02-10,12.0,12.0,12.0,12.0,41,2.6581634456621,2.6581634456621,2.6581634456621,2.6581634456621,185.090198574095,0.0,1.0
1995-02-13,12.5,12.5,12.13,12.13,14305,2.76892025589802,2.76892025589802,2.68696021632344,2.68696021632344,64578.4217220107,0.0,1.0
1995-02-14,13.0,13.0,13.0,13.0,81,2.87967706613394,2.87967706613394,2.87967706613394,2.87967706613394,365.666002061018,0.0,1.0
1995-02-15,12.5,13.0,12.25,13.0,4174,2.76892025589802,2.87967706613394,2.71354185078006,2.87967706613394,18843.0850938604,0.0,1.0
1995-02-16,12.5,12.5,12.38,12.38,1824,2.76892025589802,2.76892025589802,2.7423386214414,2.7423386214414,8234.25663900366,0.0,1.0
1995-02-17,12.63,12.63,12.38,12.38,2918,2.79771702655936,2.79771702655936,2.7423386214414,2.7423386214414,13173.004864371,0.0,1.0
1995-02-21,12.25,12.25,12.25,12.25,892,2.71354185078006,2.71354185078006,2.71354185078006,2.71354185078006,4026.84041775837,0.0,1.0
1995-02-22,12.63,12.63,12.63,12.63,892,2.79771702655936,2.79771702655936,2.79771702655936,2.79771702655936,4026.84041775837,0.0,1.0
1995-02-23,12.5,13.0,12.5,12.5,3201,2.76892025589802,2.87967706613394,2.76892025589802,2.76892025589802,14450.578674041,0.0,1.0
1995-02-24,13.5,13.5,13.5,13.5,284,2.99043387636986,2.99043387636986,2.99043387636986,2.99043387636986,1282.08820475715,0.0,1.0
1995-02-27,12.5,12.5,12.5,12.5,81,2.76892025589802,2.76892025589802,2.76892025589802,2.76892025589802,365.666002061018,0.0,1.0
1995-02-28,12.75,13.0,12.75,13.0,1540,2.82429866101598,2.87967706613394,2.82429866101598,2.87967706613394,6952.16843424652,0.0,1.0
1995-03-01,12.5,12.5,12.5,12.5,0,2.76892025589802,2.76892025589802,2.76892025589802,2.76892025589802,0,0.0,1.0
1995-03-02,13.25,13.25,13.25,13.25,892,2.9350554712519,2.9350554712519,2.9350554712519,2.9350554712519,4026.84041775837,0.0,1.0
1995-03-03,12.5,13.0,12.5,13.0,1216,2.76892025589802,2.87967706613394,2.76892025589802,2.87967706613394,5489.50442600244,0.0,1.0
1995-03-06,12.5,12.5,12.5,12.5,892,2.76892025589802,2.76892025589802,2.76892025589802,2.76892025589802,4026.84041775837,0.0,1.0
1995-03-07,12.5,12.5,12.5,12.5,1824,2.76892025589802,2.76892025589802,2.76892025589802,2.76892025589802,8234.25663900366,0.0,1.0
1995-03-08,12.88,12.88,12.5,12.5,3809,2.85309543167732,2.85309543167732,2.76892025589802,2.76892025589802,17195.3308870422,0.0,1.0
1995-03-09,12.88,12.88,12.88,12.88,0,2.85309543167732,2.85309543167732,2.85309543167732,2.85309543167732,0,0.0,1.0
1995-03-10,12.88,12.88,12.88,12.88,0,2.85309543167732,2.85309543167732,2.85309543167732,2.85309543167732,0,0.0,1.0
1995-03-13,12.88,12.88,12.5,12.5,0,2.85309543167732,2.85309543167732,2.76892025589802,2.76892025589802,0,0.0,1.0
1995-03-14,12.5,12.5,12.5,12.5,1824,2.76892025589802,2.76892025589802,2.76892025589802,2.76892025589802,8234.25663900366,0.0,1.0
1995-03-15,13.13,13.13,12.5,12.5,4660,2.90847383679528,2.90847383679528,2.76892025589802,2.76892025589802,21037.0811062265,0.0,1.0
1995-03-16,12.75,12.75,12.75,12.75,0,2.82429866101598,2.82429866101598,2.82429866101598,2.82429866101598,0,0.0,1.0
1995-03-17,12.5,12.5,12.5,12.5,3242,2.76892025589802,2.76892025589802,2.76892025589802,2.76892025589802,14635.6688726151,0.0,1.0
1995-03-20,13.0,13.0,13.0,13.0,0,2.87967706613394,2.87967706613394,2.87967706613394,2.87967706613394,0,0.0,1.0
1995-03-21,13.0,13.0,13.0,13.0,41,2.87967706613394,2.87967706613394,2.87967706613394,2.87967706613394,185.090198574096,0.0,1.0
1995-03-22,13.0,13.0,12.75,12.75,20546,2.87967706613394,2.87967706613394,2.82429866101598,2.82429866101598,92752.7614610577,0.0,1.0
1995-03-23,12.5,13.0,12.5,13.0,284,2.76892025589802,2.87967706613394,2.76892025589802,2.87967706613394,1282.08820475715,0.0,1.0
1995-03-24,12.5,13.0,12.5,13.0,0,2.76892025589802,2.87967706613394,2.76892025589802,2.87967706613394,0,0.0,1.0
1995-03-27,12.38,13.0,12.38,13.0,0,2.76448998348858,2.90293778556959,2.76448998348858,2.90293778556959,0,0.1,1.0
1995-03-28,12.38,13.0,12.38,13.0,0,2.76448998348858,2.90293778556959,2.76448998348858,2.90293778556959,0,0.0,1.0
1995-03-29,13.0,13.0,12.5,12.5,8307,2.90293778556959,2.90293778556959,2.79128633227845,2.79128633227845,37200.5905661567,0.0,1.0
1995-03-30,13.0,13.0,12.5,12.5,0,2.90293778556959,2.90293778556959,2.79128633227845,2.79128633227845,0,0.0,1.0
1995-03-31,13.0,13.0,13.0,13.0,0,2.90293778556959,2.90293778556959,2.90293778556959,2.90293778556959,0,0.0,1.0
1995-04-03,12.75,12.75,12.75,12.75,41,2.84711205892402,2.84711205892402,2.84711205892402,2.84711205892402,183.607104034239,0.0,1.0
1995-04-04,12.75,12.75,12.75,12.75,0,2.84711205892402,2.84711205892402,2.84711205892402,2.84711205892402,0,0.0,1.0
1995-04-05,12.75,12.75,12.75,12.75,0,2.84711205892402,2.84711205892402,2.84711205892402,2.84711205892402,0,0.0,1.0
1995-04-06,13.0,13.0,12.75,12.75,1135,2.90293778556959,2.90293778556959,2.84711205892402,2.84711205892402,5082.7820263137,0.0,1.0
1995-04-07,13.0,13.0,12.75,12.75,0,2.90293778556959,2.90293778556959,2.84711205892402,2.84711205892402,0,0.0,1.0
1995-04-10,13.25,13.5,13.0,13.5,3282,2.95876351221516,3.01458923886073,2.90293778556959,3.01458923886073,14697.5247668384,0.0,1.0
1995-04-11,13.25,13.5,13.25,13.38,8389,2.95876351221516,3.01458923886073,2.95876351221516,2.98779289007086,37567.8047742252,0.0,1.0
1995-04-12,13.25,13.5,13.0,13.5,5390,2.95876351221516,3.01458923886073,2.90293778556959,3.01458923886073,24137.616847428,0.0,1.0
1995-04-13,13.63,13.63,13.63,13.63,851,3.04361861671643,3.04361861671643,3.04361861671643,3.04361861671643,3810.96696422286,0.0,1.0
1995-04-17,13.25,14.0,13.25,14.0,1135,2.95876351221516,3.12624069215187,2.95876351221516,3.12624069215187,5082.7820263137,0.0,1.0
1995-04-18,13.25,13.5,13.25,13.5,11387,2.95876351221516,3.01458923886073,2.95876351221516,3.01458923886073,50993.5144789727,0.0,1.0
1995-04-19,13.25,14.0,13.25,14.0,324,2.95876351221516,3.12624069215187,2.95876351221516,3.12624069215187,1450.94394407545,0.0,1.0
1995-04-20,13.75,13.88,13.25,13.88,4417,3.0704149655063,3.09944434336199,2.95876351221516,3.09944434336199,19780.3067931521,0.0,1.0
1995-04-21,13.25,13.63,13.25,13.25,11995,2.95876351221516,3.04361861671643,2.95876351221516,2.95876351221516,53716.273485139,0.0,1.0
1995-04-24,14.25,14.25,14.25,14.25,365,3.18206641879744,3.18206641879744,3.18206641879744,3.18206641879744,1634.55104810969,0.0,1.0
1995-04-25,13.25,13.25,13.25,13.25,41,2.95876351221516,2.95876351221516,2.95876351221516,2.95876351221516,183.607104034239,0.0,1.0
1995-04-26,13.75,13.75,13.5,13.5,2918,3.0704149655063,3.0704149655063,3.01458923886073,3.01458923886073,13067.4519407783,0.0,1.0
1995-04-27,13.25,13.25,13.25,13.25,1135,2.95876351221516,2.95876351221516,2.95876351221516,2.95876351221516,5082.7820263137,0.0,1.0
1995-04-28,13.25,13.25,13.25,13.25,0,2.95876351221516,2.95876351221516,2.95876351221516,2.95876351221516,0,0.0,1.0
1995-05-01,13.25,13.25,13.25,13.25,0,2.95876351221516,2.95876351221516,2.95876351221516,2.95876351221516,0,0.0,1.0
1995-05-02,13.88,13.88,13.5,13.5,1499,3.09944434336199,3.09944434336199,3.01458923886073,3.01458923886073,6712.85485237378,0.0,1.0
1995-05-03,13.88,13.88,13.5,13.5,0,3.09944434336199,3.09944434336199,3.01458923886073,3.01458923886073,0,0.0,1.0
1995-05-04,13.5,13.5,13.5,13.5,81,3.01458923886073,3.01458923886073,3.01458923886073,3.01458923886073,362.735986018863,0.0,1.0
1995-05-05,13.88,14.25,13.88,14.25,648,3.09944434336199,3.18206641879744,3.09944434336199,3.18206641879744,2901.88788815091,0.0,1.0
1995-05-08,14.25,14.25,14.25,14.25,41,3.18206641879744,3.18206641879744,3.18206641879744,3.18206641879744,183.607104034239,0.0,1.0
1995-05-09,14.0,14.25,13.5,13.5,1743,3.12624069215187,3.18206641879744,3.01458923886073,3.01458923886073,7805.54103247997,0.0,1.0
1995-05-10,14.0,14.25,13.75,14.25,3282,3.12624069215187,3.18206641879744,3.0704149655063,3.18206641879744,14697.5247668384,0.0,1.0
1995-05-11,13.75,14.0,13.75,14.0,3809,3.0704149655063,3.12624069215187,3.0704149655063,3.12624069215187,17057.5477869858,0.0,1.0
1995-05-12,13.75,13.75,13.75,13.75,0,3.0704149655063,3.0704149655063,3.0704149655063,3.0704149655063,0,0.0,1.0
1995-05-15,13.5,14.0,13.5,13.88,6849,3.01458923886073,3.12624069215187,3.01458923886073,3.09944434336199,30671.3428178172,0.0,1.0
1995-05-16,13.5,14.0,13.5,13.88,0,3.01458923886073,3.12624069215187,3.01458923886073,3.09944434336199,0,0.0,1.0
1995-05-17,13.5,13.63,13.5,13.63,1540,3.01458923886073,3.04361861671643,3.01458923886073,3.04361861671643,6896.46195640801,0.0,1.0
1995-05-18,13.5,13.5,13.5,13.5,851,3.01458923886073,3.01458923886073,3.01458923886073,3.01458923886073,3810.96696422287,0.0,1.0
1995-05-19,13.88,13.88,13.5,13.63,2918,3.09944434336199,3.09944434336199,3.01458923886073,3.04361861671643,13067.4519407783,0.0,1.0
1995-05-22,14.0,14.0,13.5,13.5,14548,3.12624069215187,3.12624069215187,3.01458923886073,3.01458923886073,65149.1743778076,0.0,1.0
1995-05-23,14.0,14.0,13.5,14.0,4133,3.12624069215187,3.12624069215187,3.01458923886073,3.12624069215187,18508.4917310612,0.0,1.0
1995-05-24,14.0,14.0,14.0,14.0,0,3.12624069215187,3.12624069215187,3.12624069215187,3.12624069215187,0,0.0,1.0
1995-05-25,14.0,14.0,13.5,13.5,608,3.12624069215187,3.12624069215187,3.01458923886073,3.01458923886073,2722.75900616628,0.0,1.0
1995-05-26,13.5,13.5,13.5,13.5,1824,3.01458923886073,3.01458923886073,3.01458923886073,3.01458923886073,8168.27701849884,0.0,1.0
1995-05-30,13.75,13.88,13.5,13.88,5025,3.0704149655063,3.09944434336199,3.01458923886073,3.09944434336199,22503.0657993183,0.0,1.0
1995-05-31,13.75,13.88,13.5,13.88,0,3.0704149655063,3.09944434336199,3.01458923886073,3.09944434336199,0,0.0,1.0
1995-06-01,13.75,13.75,13.75,13.75,81,3.0704149655063,3.0704149655063,3.0704149655063,3.0704149655063,362.735986018863,0.0,1.0
1995-06-02,14.0,14.25,13.88,13.88,1256,3.12624069215187,3.18206641879744,3.09944434336199,3.09944434336199,5624.64689431718,0.0,1.0
1995-06-05,13.75,13.75,13.75,13.75,892,3.0704149655063,3.0704149655063,3.0704149655063,3.0704149655063,3994.5740682571,0.0,1.0
1995-06-06,14.13,14.25,13.75,14.25,2958,3.15527007000756,3.18206641879744,3.0704149655063,3.18206641879744,13246.5808227629,0.0,1.0
1995-06-07,14.25,14.25,14.25,14.25,1499,3.18206641879744,3.18206641879744,3.18206641879744,3.18206641879744,6712.85485237376,0.0,1.0
1995-06-08,14.0,14.25,14.0,14.25,7456,3.12624069215187,3.18206641879744,3.12624069215187,3.18206641879744,33389.6236019338,0.0,1.0
1995-06-09,14.63,14.63,14.0,14.0,973,3.2669215232987,3.2669215232987,3.12624069215187,3.12624069215187,4357.31005427597,0.0,1.0
1995-06-12,14.63,14.63,14.63,14.63,0,3.2669215232987,3.2669215232987,3.2669215232987,3.2669215232987,0,0.0,1.0
1995-06-13,14.75,14.75,14.25,14.25,5390,3.29371787208858,3.29371787208858,3.18206641879744,3.18206641879744,24137.616847428,0.0,1.0
1995-06-14,14.25,14.75,14.25,14.25,6808,3.18206641879744,3.29371787208858,3.18206641879744,3.18206641879744,30487.7357137829,0.0,1.0
1995-06-15,14.25,14.75,14.25,14.25,3526,3.18206641879744,3.29371787208858,3.18206641879744,3.18206641879744,15790.2109469446,0.0,1.0
1995-06-16,14.75,14.75,14.75,14.75,41,3.29371787208858,3.29371787208858,3.29371787208858,3.29371787208858,183.607104034239,0.0,1.0
1995-06-19,14.75,14.75,14.25,14.25,2107,3.29371787208858,3.29371787208858,3.18206641879744,3.18206641879744,9435.61385854003,0.0,1.0
1995-06-20,14.75,14.75,14.75,14.75,365,3.29371787208858,3.29371787208858,3.29371787208858,3.29371787208858,1634.55104810969,0.0,1.0
1995-06-21,14.75,14.75,14.25,14.25,567,3.29371787208858,3.29371787208858,3.18206641879744,3.18206641879744,2539.15190213204,0.0,1.0
1995-06-22,14.75,14.75,14.5,14.75,5957,3.29371787208858,3.29371787208858,3.23789214544301,3.29371787208858,26676.76874956,0.0,1.0
1995-06-23,14.25,14.25,14.25,14.25,648,3.18206641879744,3.18206641879744,3.18206641879744,3.18206641879744,2901.8878881509,0.0,1.0
1995-06-26,14.25,14.25,14.25,14.25,284,3.18206641879744,3.18206641879744,3.18206641879744,3.18206641879744,1271.81506209083,0.0,1.0
1995-06-27,15.0,15.0,15.0,15.0,1783,3.34954359873414,3.34954359873414,3.34954359873414,3.34954359873414,7984.66991446461,0.0,1.0
1995-06-28,15.0,15.0,14.75,14.75,4741,3.37187388939237,3.37187388939237,3.31567599123583,3.31567599123583,21090.6464277095,0.1,1.0
1995-06-29,15.5,15.5,14.5,15.5,8915,3.48426968570545,3.48426968570545,3.25947809307929,3.48426968570545,39658.9565287977,0.0,1.0
1995-06-30,15.5,15.5,15.13,15.5,4984,3.48426968570545,3.48426968570545,3.40109679643377,3.48426968570545,22171.6477105471,0.0,1.0
1995-07-03,15.5,15.5,15.5,15.5,1499,3.48426968570545,3.48426968570545,3.48426968570545,3.48426968570545,6668.39885997395,0.0,1.0
1995-07-05,15.13,15.5,15.13,15.5,4660,3.40109679643377,3.48426968570545,3.40109679643377,3.48426968570545,20730.3126667636,0.0,1.0
1995-07-06,15.25,15.5,15.13,15.13,2958,3.42807178754891,3.48426968570545,3.40109679643377,3.40109679643377,13158.8551219499,0.0,1.0
1995-07-07,15.63,15.75,15.63,15.75,6565,3.51349259274685,3.54046758386199,3.51349259274685,3.54046758386199,29204.8288964169,0.0,1.0
1995-07-10,15.5,16.0,15.5,16.0,4417,3.48426968570545,3.59666548201853,3.48426968570545,3.59666548201853,19649.3113839259,0.0,1.0
1995-07-11,16.0,16.0,16.0,16.0,324,3.59666548201853,3.59666548201853,3.59666548201853,3.59666548201853,1441.33504378356,0.0,1.0
1995-07-12,12.0,12.0,12.0,12.0,3809,2.6974991115139,2.6974991115139,2.6974991115139,2.6974991115139,16944.5838943567,0.0,1.0
1995-07-13,16.0,16.0,16.0,16.0,973,3.59666548201853,3.59666548201853,3.59666548201853,3.59666548201853,4328.45369630063,0.0,1.0
1995-07-14,16.25,16.25,16.0,16.0,2026,3.65286338017507,3.65286338017507,3.59666548201853,3.59666548201853,9012.7925885972,0.0,1.0
1995-07-17,16.75,16.75,16.75,16.75,284,3.76525917648815,3.76525917648815,3.76525917648815,3.76525917648815,1263.39244578559,0.0,1.0
1995-07-18,16.75,16.75,16.0,16.25,2431,3.76525917648815,3.76525917648815,3.59666548201853,3.65286338017507,10814.4613933267,0.0,1.0
1995-07-19,16.0,16.75,16.0,16.75,6524,3.59666548201853,3.76525917648815,3.59666548201853,3.76525917648815,29022.437733469,0.0,1.0
1995-07-20,16.63,16.63,16.0,16.5,4741,3.73828418537301,3.73828418537301,3.59666548201853,3.70906127833161,21090.6464277094,0.0,1.0
1995-07-21,16.25,16.5,15.88,16.5,1499,3.65286338017507,3.70906127833161,3.56969049090339,3.70906127833161,6668.39885997394,0.0,1.0
1995-07-24,16.75,16.75,15.88,16.5,7213,3.76525917648815,3.76525917648815,3.56969049090339,3.70906127833161,32087.498983984,0.0,1.0
1995-07-25,16.25,16.5,15.88,16.5,2067,3.65286338017507,3.70906127833161,3.56969049090339,3.70906127833161,9195.18375154512,0.0,1.0
1995-07-26,15.88,16.38,15.88,15.88,2107,3.56969049090339,3.68208628721647,3.56969049090339,3.56969049090339,9373.1263495431,0.0,1.0
1995-07-27,16.0,16.0,15.88,15.88,3201,3.59666548201853,3.59666548201853,3.56969049090339,3.56969049090339,14239.8564047876,0.0,1.0
1995-07-28,16.0,16.0,16.0,16.0,0,3.59666548201853,3.59666548201853,3.59666548201853,3.59666548201853,0,0.0,1.0
1995-07-31,16.0,16.0,16.0,16.0,0,3.59666548201853,3.59666548201853,3.59666548201853,3.59666548201853,0,0.0,1.0
1995-08-01,12.5,12.75,12.5,12.75,3282,3.74652654376929,3.82145707464468,3.74652654376929,3.82145707464468,10950.1426243001,0.0,1.33333333333333
1995-08-02,12.25,12.75,12.25,12.75,1999,3.67159601289391,3.82145707464468,3.67159601289391,3.82145707464468,6669.51100121144,0.0,1.0
1995-08-03,12.38,12.75,12.13,12.75,10428,3.71055988894911,3.82145707464468,3.63562935807372,3.82145707464468,34792.2264735532,0.0,1.0
1995-08-04,12.5,12.75,12.5,12.75,756,3.74652654376929,3.82145707464468,3.74652654376929,3.82145707464468,2522.33632662124,0.0,1.0
1995-08-07,12.75,12.75,12.25,12.25,2323,3.82145707464468,3.82145707464468,3.67159601289391,3.67159601289391,7750.51228404912,0.0,1.0
1995-08-08,12.75,12.75,12.25,12.63,9564,3.82145707464468,3.82145707464468,3.67159601289391,3.78549041982449,31909.5563859861,0.0,1.0
1995-08-09,12.5,12.88,12.25,12.88,3080,3.74652654376929,3.86042095069988,3.67159601289391,3.86042095069988,10276.1850343828,0.0,1.0
1995-08-10,12.25,12.25,12.25,12.25,6808,3.67159601289391,3.67159601289391,3.67159601289391,3.67159601289391,22714.372634441,0.0,1.0
1995-08-11,12.25,12.25,12.25,12.25,0,3.67159601289391,3.67159601289391,3.67159601289391,3.67159601289391,0,0.0,1.0
1995-08-14,12.5,12.5,12.5,12.5,378,3.74652654376929,3.74652654376929,3.74652654376929,3.74652654376929,1261.16816331062,0.0,1.0
1995-08-15,12.5,12.5,12.5,12.5,0,3.74652654376929,3.74652654376929,3.74652654376929,3.74652654376929,0,0.0,1.0
1995-08-16,12.75,12.75,12.5,12.5,1675,3.82145707464468,3.82145707464468,3.74652654376929,3.74652654376929,5588.50971837377,0.0,1.0
1995-08-17,12.75,13.25,12.5,13.25,9618,3.82145707464468,3.97131813639545,3.74652654376929,3.97131813639545,32089.7232664591,0.0,1.0
1995-08-18,13.0,13.25,12.75,12.75,4377,3.89638760552006,3.97131813639545,3.82145707464468,3.82145707464468,14603.526589446,0.0,1.0
1995-08-21,13.5,13.5,13.0,13.25,5619,4.04624866727084,4.04624866727084,3.89638760552006,3.97131813639545,18747.3648403237,0.0,1.0
1995-08-22,12.5,13.5,12.5,12.5,10644,3.74652654376929,4.04624866727084,3.74652654376929,3.74652654376929,35512.8939954451,0.0,1.0
1995-08-23,12.5,12.5,12.5,12.5,0,3.74652654376929,3.74652654376929,3.74652654376929,3.74652654376929,0,0.0,1.0
1995-08-24,14.0,14.0,12.5,12.5,9131,4.19610972902161,4.19610972902161,3.74652654376929,3.74652654376929,30464.8849184901,0.0,1.0
1995-08-25,14.0,14.25,13.25,14.0,8915,4.19610972902161,4.27104025989699,3.97131813639545,4.19610972902161,29744.2173965983,0.0,1.0
1995-08-28,13.73,14.25,13.63,14.25,59652,4.11518475567619,4.27104025989699,4.08521254332604,4.27104025989699,199024.347295781,0.0,1.0
1995-08-29,13.73,13.73,13.73,13.73,0,4.11518475567619,4.11518475567619,4.11518475567619,4.11518475567619,0,0.0,1.0
1995-08-30,14.25,14.25,14.25,14.25,4647,4.27104025989699,4.27104025989699,4.27104025989699,4.27104025989699,15504.3609918107,0.0,1.0
1995-08-31,14.0,14.0,13.5,13.5,2702,4.19610972902161,4.19610972902161,4.04624866727084,4.04624866727084,9015.0168710722,0.0,1.0
1995-09-01,14.5,14.5,14.5,14.5,162,4.34597079077238,4.34597079077238,4.34597079077238,4.34597079077238,540.500641418837,0.0,1.0
1995-09-05,14.13,14.13,13.5,13.5,1297,4.23507360507681,4.23507360507681,4.04624866727084,4.04624866727084,4327.34155506315,0.0,1.0
1995-09-06,13.5,14.5,13.5,14.5,973,4.04624866727084,4.34597079077238,4.04624866727084,4.34597079077238,3246.34027222548,0.0,1.0
1995-09-07,13.5,14.0,13.5,14.0,1189,4.04624866727084,4.19610972902161,4.04624866727084,4.19610972902161,3967.00779411726,0.0,1.0
1995-09-08,13.5,13.5,13.5,13.5,1675,4.04624866727084,4.04624866727084,4.04624866727084,4.04624866727084,5588.50971837377,0.0,1.0
1995-09-11,14.0,14.25,14.0,14.25,5835,4.19610972902161,4.27104025989699,4.19610972902161,4.27104025989699,19468.0323622155,0.0,1.0
1995-09-12,14.5,14.5,14.5,14.5,1189,4.34597079077238,4.34597079077238,4.34597079077238,4.34597079077238,3967.00779411726,0.0,1.0
1995-09-13,14.0,14.0,14.0,14.0,4377,4.19610972902161,4.19610972902161,4.19610972902161,4.19610972902161,14603.526589446,0.0,1.0
1995-09-14,14.25,14.25,13.75,13.75,1675,4.27104025989699,4.27104025989699,4.12117919814622,4.12117919814622,5588.50971837378,0.0,1.0
1995-09-15,14.25,14.25,14.25,14.25,0,4.27104025989699,4.27104025989699,4.27104025989699,4.27104025989699,0,0.0,1.0
1995-09-18,13.75,14.5,13.75,14.5,162,4.12117919814622,4.34597079077238,4.12117919814622,4.34597079077238,540.500641418837,0.0,1.0
1995-09-19,13.75,14.13,13.75,14.13,1351,4.12117919814622,4.23507360507681,4.12117919814622,4.23507360507681,4507.5084355361,0.0,1.0
1995-09-20,14.25,14.25,14.25,14.25,3134,4.27104025989699,4.27104025989699,4.27104025989699,4.27104025989699,10456.3519148558,0.0,1.0
1995-09-21,14.25,14.25,14.25,14.25,0,4.27104025989699,4.27104025989699,4.27104025989699,4.27104025989699,0,0.0,1.0
1995-09-22,14.25,14.25,13.75,14.25,1189,4.27104025989699,4.27104025989699,4.12117919814622,4.27104025989699,3967.00779411727,0.0,1.0
1995-09-25,14.25,14.25,14.25,14.25,0,4.27104025989699,4.27104025989699,4.27104025989699,4.27104025989699,0,0.0,1.0
1995-09-26,13.75,13.75,13.75,13.75,162,4.12117919814622,4.12117919814622,4.12117919814622,4.12117919814622,540.500641418837,0.0,1.0
1995-09-27,13.5,14.0,13.5,14.0,1675,4.04624866727084,4.19610972902161,4.04624866727084,4.19610972902161,5588.50971837377,0.0,1.0
1995-09-28,13.88,13.88,13.5,13.5,1351,4.19011528655158,4.19011528655158,4.07540031472956,4.07540031472956,4475.26588592568,0.1,1.0
1995-09-29,14.5,14.5,14.5,14.5,540,4.37728181952434,4.37728181952434,4.37728181952434,4.37728181952434,1788.78133116201,0.0,1.0
1995-10-02,13.63,14.5,13.63,14.5,432,4.11464491035288,4.37728181952434,4.11464491035288,4.37728181952434,1431.02506492961,0.0,1.0
1995-10-03,13.63,13.63,13.63,13.63,0,4.11464491035288,4.11464491035288,4.11464491035288,4.11464491035288,0,0.0,1.0
1995-10-04,13.63,13.63,13.63,13.63,0,4.11464491035288,4.11464491035288,4.11464491035288,4.11464491035288,0,0.0,1.0
1995-10-05,13.63,13.63,13.63,13.63,0,4.11464491035288,4.11464491035288,4.11464491035288,4.11464491035288,0,0.0,1.0
1995-10-06,14.0,14.0,14.0,14.0,378,4.22634106712695,4.22634106712695,4.22634106712695,4.22634106712695,1252.1469318134,0.0,1.0
1995-10-09,13.75,14.0,13.75,14.0,6268,4.15087069092825,4.22634106712695,4.15087069092825,4.22634106712695,20763.113673562,0.0,1.0
1995-10-10,14.38,14.38,13.5,13.5,810,4.34105603894897,4.34105603894897,4.07540031472956,4.07540031472956,2683.17199674301,0.0,1.0
1995-10-11,14.0,14.44,13.5,14.25,14319,4.22634106712695,4.35916892923665,4.07540031472956,4.30181144332565,47432.5182979792,0.0,1.0
1995-10-12,14.0,14.5,14.0,14.5,59652,4.22634106712695,4.37728181952434,4.22634106712695,4.37728181952434,197600.71104903,0.0,1.0
1995-10-13,14.0,14.0,14.0,14.0,2053,4.22634106712695,4.22634106712695,4.22634106712695,4.22634106712695,6800.68161643629,0.0,1.0
1995-10-16,14.25,14.5,14.25,14.5,3998,4.30181144332565,4.37728181952434,4.30181144332565,4.37728181952434,13243.6069666402,0.0,1.0
1995-10-17,14.0,14.5,14.0,14.13,8105,4.22634106712695,4.37728181952434,4.22634106712695,4.26558566275027,26848.2827575334,0.0,1.0
1995-10-18,14.0,14.0,14.0,14.0,0,4.22634106712695,4.22634106712695,4.22634106712695,4.22634106712695,0,0.0,1.0
1995-10-19,14.25,14.25,14.25,14.25,54,4.30181144332565,4.30181144332565,4.30181144332565,4.30181144332565,178.8781331162,0.0,1.0
1995-10-20,14.25,14.25,14.25,14.25,2377,4.30181144332565,4.30181144332565,4.30181144332565,4.30181144332565,7873.95041513349,0.0,1.0
1995-10-23,14.25,14.25,14.25,14.25,865,4.30181144332565,4.30181144332565,4.30181144332565,4.30181144332565,2865.36268787988,0.0,1.0
1995-10-24,14.25,14.25,14.0,14.0,378,4.30181144332565,4.30181144332565,4.22634106712695,4.22634106712695,1252.1469318134,0.0,1.0
1995-10-25,13.75,14.0,13.5,13.5,1675,4.15087069092825,4.22634106712695,4.07540031472956,4.07540031472956,5548.5346846229,0.0,1.0
1995-10-26,13.5,14.25,13.5,13.88,7348,4.07540031472956,4.30181144332565,4.07540031472956,4.19011528655158,24340.676335886,0.0,1.0
1995-10-27,13.5,13.5,13.5,13.5,486,4.07540031472956,4.07540031472956,4.07540031472956,4.07540031472956,1609.90319804581,0.0,1.0
1995-10-30,13.5,13.5,13.5,13.5,54,4.07540031472956,4.07540031472956,4.07540031472956,4.07540031472956,178.878133116201,0.0,1.0
1995-10-31,13.5,13.5,13.5,13.5,865,4.07540031472956,4.07540031472956,4.07540031472956,4.07540031472956,2865.36268787988,0.0,1.0
1995-11-01,13.5,13.5,13.5,13.5,0,4.07540031472956,4.07540031472956,4.07540031472956,4.07540031472956,0,0.0,1.0
1995-11-02,13.75,13.75,13.75,13.75,108,4.15087069092825,4.15087069092825,4.15087069092825,4.15087069092825,357.756266232402,0.0,1.0
1995-11-03,14.25,14.25,13.75,13.75,1351,4.30181144332565,4.30181144332565,4.15087069092825,4.15087069092825,4475.26588592568,0.0,1.0
1995-11-06,14.25,14.25,14.25,14.25,0,4.30181144332565,4.30181144332565,4.30181144332565,4.30181144332565,0,0.0,1.0
1995-11-07,14.25,14.25,13.5,13.5,865,4.30181144332565,4.30181144332565,4.07540031472956,4.07540031472956,2865.36268787988,0.0,1.0
1995-11-08,14.0,14.25,14.0,14.25,4052,4.22634106712695,4.30181144332565,4.22634106712695,4.30181144332565,13422.4850997564,0.0,1.0
1995-11-09,13.5,13.5,13.5,13.5,973,4.07540031472956,4.07540031472956,4.07540031472956,4.07540031472956,3223.11895411228,0.0,1.0
1995-11-10,14.0,14.0,14.0,14.0,54,4.22634106712695,4.22634106712695,4.22634106712695,4.22634106712695,178.878133116201,0.0,1.0
1995-11-13,13.5,13.5,13.5,13.5,432,4.07540031472956,4.07540031472956,4.07540031472956,4.07540031472956,1431.0250649296,0.0,1.0
1995-11-14,13.5,13.5,13.5,13.5,0,4.07540031472956,4.07540031472956,4.07540031472956,4.07540031472956,0,0.0,1.0
1995-11-15,14.25,14.25,14.25,14.25,54,4.30181144332565,4.30181144332565,4.30181144332565,4.30181144332565,178.8781331162,0.0,1.0
1995-11-16,13.75,14.25,13.75,14.25,756,4.15087069092825,4.30181144332565,4.15087069092825,4.30181144332565,2504.29386362681,0.0,1.0
1995-11-17,13.75,13.75,13.75,13.75,0,4.15087069092825,4.15087069092825,4.15087069092825,4.15087069092825,0,0.0,1.0
1995-11-20,13.75,13.75,13.75,13.75,0,4.15087069092825,4.15087069092825,4.15087069092825,4.15087069092825,0,0.0,1.0
1995-11-21,13.75,13.75,13.75,13.75,0,4.15087069092825,4.15087069092825,4.15087069092825,4.15087069092825,0,0.0,1.0
1995-11-22,14.0,14.0,14.0,14.0,378,4.22634106712695,4.22634106712695,4.22634106712695,4.22634106712695,1252.1469318134,0.0,1.0
1995-11-24,14.0,14.0,14.0,14.0,0,4.22634106712695,4.22634106712695,4.22634106712695,4.22634106712695,0,0.0,1.0
1995-11-27,14.0,14.25,14.0,14.25,973,4.22634106712695,4.30181144332565,4.22634106712695,4.30181144332565,3223.11895411228,0.0,1.0
1995-11-28,13.75,13.75,13.75,13.75,973,4.15087069092825,4.15087069092825,4.15087069092825,4.15087069092825,3223.11895411228,0.0,1.0
1995-11-29,13.75,13.75,13.75,13.75,0,4.15087069092825,4.15087069092825,4.15087069092825,4.15087069092825,0,0.0,1.0
1995-11-30,13.75,14.0,13.75,14.0,10428,4.15087069092825,4.22634106712695,4.15087069092825,4.22634106712695,34543.3550395508,0.0,1.0
1995-12-01,13.75,13.75,13.75,13.75,0,4.15087069092825,4.15087069092825,4.15087069092825,4.15087069092825,0,0.0,1.0
1995-12-04,14.0,14.0,13.5,13.5,1945,4.22634106712695,4.22634106712695,4.07540031472956,4.07540031472956,6442.92535020389,0.0,1.0
1995-12-05,14.0,14.0,13.5,14.0,2377,4.22634106712695,4.22634106712695,4.07540031472956,4.22634106712695,7873.9504151335,0.0,1.0
1995-12-06,13.75,14.0,13.75,14.0,1297,4.15087069092825,4.22634106712695,4.15087069092825,4.22634106712695,4296.38775280949,0.0,1.0
1995-12-07,13.75,13.75,13.75,13.75,54,4.15087069092825,4.15087069092825,4.15087069092825,4.15087069092825,178.878133116201,0.0,1.0
1995-12-08,14.25,14.25,14.25,14.25,108,4.30181144332565,4.30181144332565,4.30181144332565,4.30181144332565,357.756266232401,0.0,1.0
1995-12-11,14.25,14.25,13.75,13.75,1513,4.30181144332565,4.30181144332565,4.15087069092825,4.15087069092825,5011.90028527428,0.0,1.0
1995-12-12,14.25,14.25,13.75,13.75,1135,4.30181144332565,4.30181144332565,4.15087069092825,4.15087069092825,3759.75335346088,0.0,1.0
1995-12-13,13.75,14.0,13.75,14.0,486,4.15087069092825,4.22634106712695,4.15087069092825,4.22634106712695,1609.90319804581,0.0,1.0
1995-12-14,14.25,14.25,14.25,14.25,3998,4.30181144332565,4.30181144332565,4.30181144332565,4.30181144332565,13243.6069666402,0.0,1.0
1995-12-15,14.25,14.5,14.25,14.25,7619,4.30181144332565,4.37728181952434,4.30181144332565,4.30181144332565,25238.3795594876,0.0,1.0
1995-12-18,14.5,14.5,14.13,14.5,5187,4.37728181952434,4.37728181952434,4.26558566275027,4.37728181952434,17182.2384532173,0.0,1.0
1995-12-19,14.75,14.75,14.75,14.75,432,4.45275219572304,4.45275219572304,4.45275219572304,4.45275219572304,1431.0250649296,0.0,1.0
1995-12-20,14.63,14.63,14.19,14.19,3944,4.41652641514766,4.41652641514766,4.28369855303796,4.28369855303796,13064.728833524,0.0,1.0
1995-12-21,14.75,14.75,14.75,14.75,973,4.45275219572304,4.45275219572304,4.45275219572304,4.45275219572304,3223.11895411228,0.0,1.0
1995-12-22,14.75,14.75,14.75,14.75,0,4.45275219572304,4.45275219572304,4.45275219572304,4.45275219572304,0,0.0,1.0
1995-12-26,14.75,14.75,14.75,14.75,1513,4.45275219572304,4.45275219572304,4.45275219572304,4.45275219572304,5011.90028527428,0.0,1.0
1995-12-27,14.75,14.75,14.63,14.75,1945,4.48294034620251,4.48294034620251,4.44646896711477,4.48294034620251,6399.53864750892,0.1,1.0
1995-12-28,14.0,14.0,14.0,14.0,54,4.25499422690408,4.25499422690408,4.25499422690408,4.25499422690408,177.67356656323,0.0,1.0
1995-12-29,14.25,14.75,14.25,14.75,3134,4.33097626667023,4.48294034620251,4.33097626667023,4.48294034620251,10311.6473631326,0.0,1.0
1996-01-02,14.25,14.75,14.0,14.75,10320,4.33097626667023,4.48294034620251,4.25499422690408,4.48294034620251,33955.3927209727,0.0,1.0
1996-01-03,14.25,14.25,14.25,14.25,0,4.33097626667023,4.33097626667023,4.33097626667023,4.33097626667023,0,0.0,1.0
1996-01-04,14.25,14.75,14.0,14.75,1675,4.33097626667023,4.48294034620251,4.25499422690408,4.48294034620251,5511.17081469276,0.0,1.0
1996-01-05,14.5,15.0,14.38,14.38,1351,4.40695830643637,4.55892238596866,4.37048692734862,4.37048692734862,4445.12941531339,0.0,1.0
1996-01-08,14.5,14.5,14.5,14.5,0,4.40695830643637,4.40695830643637,4.40695830643637,4.40695830643637,0,0.0,1.0
1996-01-09,14.25,15.0,14.25,15.0,4701,4.33097626667023,4.55892238596866,4.33097626667023,4.55892238596866,15467.4710446989,0.0,1.0
1996-01-10,14.75,14.75,14.25,14.75,2485,4.48294034620251,4.48294034620251,4.33097626667023,4.48294034620251,8176.27431314122,0.0,1.0
1996-01-11,14.25,15.0,14.25,15.0,756,4.33097626667023,4.55892238596866,4.33097626667023,4.55892238596866,2487.42993188521,0.0,1.0
1996-01-12,14.75,14.75,14.25,14.75,13562,4.48294034620251,4.48294034620251,4.33097626667023,4.48294034620251,44622.3872172319,0.0,1.0
1996-01-15,14.25,14.25,14.25,14.25,0,4.33097626667023,4.33097626667023,4.33097626667023,4.33097626667023,0,0.0,1.0
1996-01-16,14.25,14.25,14.25,14.25,1135,4.33097626667023,4.33097626667023,4.33097626667023,4.33097626667023,3734.43514906047,0.0,1.0
1996-01-17,14.25,14.25,14.25,14.25,486,4.33097626667023,4.33097626667023,4.33097626667023,4.33097626667023,1599.06209906906,0.0,1.0
1996-01-18,14.25,14.25,14.25,14.25,0,4.33097626667023,4.33097626667023,4.33097626667023,4.33097626667023,0,0.0,1.0
1996-01-19,14.25,14.25,14.25,14.25,15291,4.33097626667023,4.33097626667023,4.33097626667023,4.33097626667023,50311.2315984878,0.0,1.0
1996-01-22,14.5,14.75,14.25,14.25,6214,4.40695830643637,4.48294034620251,4.33097626667023,4.33097626667023,20445.621159702,0.0,1.0
1996-01-23,14.75,14.75,14.25,14.75,5187,4.48294034620251,4.48294034620251,4.33097626667023,4.48294034620251,17066.533143768,0.0,1.0
1996-01-24,14.5,14.75,14.25,14.25,865,4.40695830643637,4.48294034620251,4.33097626667023,4.33097626667023,2846.06731624433,0.0,1.0
1996-01-25,14.75,14.75,14.25,14.75,0,4.48294034620251,4.48294034620251,4.33097626667023,4.48294034620251,0,0.0,1.0
1996-01-26,14.75,14.75,14.75,14.75,973,4.48294034620251,4.48294034620251,4.48294034620251,4.48294034620251,3201.41444937079,0.0,1.0
1996-01-29,14.5,14.5,14.25,14.5,3998,4.40695830643637,4.40695830643637,4.33097626667023,4.40695830643637,13154.4244281443,0.0,1.0
1996-01-30,14.63,14.63,14.25,14.25,8807,4.44646896711477,4.44646896711477,4.33097626667023,4.33097626667023,28977.2426059697,0.0,1.0
1996-01-31,14.5,14.5,14.25,14.5,0,4.40695830643637,4.40695830643637,4.33097626667023,4.40695830643637,0,0.0,1.0
1996-02-01,14.625,14.625,14.25,14.25,54,4.44494932631944,4.44494932631944,4.33097626667023,4.33097626667023,177.67356656323,0.0,1.0
1996-02-02,14.75,14.75,14.25,14.38,9618,4.48294034620251,4.48294034620251,4.33097626667023,4.37048692734862,31645.6363556508,0.0,1.0
1996-02-05,14.25,14.75,14.25,14.75,1189,4.33097626667023,4.48294034620251,4.33097626667023,4.48294034620251,3912.1087156237,0.0,1.0
1996-02-06,14.5,14.75,14.25,14.75,4863,4.40695830643637,4.48294034620251,4.33097626667023,4.48294034620251,16000.4917443886,0.0,1.0
1996-02-07,14.25,14.375,14.25,14.375,2377,4.33097626667023,4.3689672865533,4.33097626667023,4.3689672865533,7820.92718001475,0.0,1.0
1996-02-08,14.25,14.25,14.25,14.25,432,4.33097626667023,4.33097626667023,4.33097626667023,4.33097626667023,1421.38853250584,0.0,1.0
1996-02-09,14.25,14.75,14.25,14.25,8375,4.33097626667023,4.48294034620251,4.33097626667023,4.33097626667023,27555.8540734638,0.0,1.0
1996-02-12,14.25,14.25,14.25,14.25,0,4.33097626667023,4.33097626667023,4.33097626667023,4.33097626667023,0,0.0,1.0
1996-02-13,14.375,14.375,14.375,14.375,3242,4.3689672865533,4.3689672865533,4.3689672865533,4.3689672865533,10666.9944962591,0.0,1.0
1996-02-14,14.75,14.75,14.75,14.75,432,4.48294034620251,4.48294034620251,4.48294034620251,4.48294034620251,1421.38853250584,0.0,1.0
1996-02-15,14.75,14.75,14.75,14.75,54,4.48294034620251,4.48294034620251,4.48294034620251,4.48294034620251,177.67356656323,0.0,1.0
1996-02-16,14.5,14.75,14.25,14.75,973,4.40695830643637,4.48294034620251,4.33097626667023,4.48294034620251,3201.41444937079,0.0,1.0
1996-02-20,14.5,14.5,14.5,14.5,0,4.40695830643637,4.40695830643637,4.40695830643637,4.40695830643637,0,0.0,1.0
1996-02-21,14.5,14.75,14.5,14.75,4431,4.40695830643637,4.48294034620251,4.40695830643637,4.48294034620251,14579.1032118828,0.0,1.0
1996-02-22,14.5,14.5,14.25,14.25,865,4.40695830643637,4.40695830643637,4.33097626667023,4.33097626667023,2846.06731624433,0.0,1.0
1996-02-23,14.5,14.75,14.25,14.75,865,4.40695830643637,4.48294034620251,4.33097626667023,4.48294034620251,2846.06731624433,0.0,1.0
1996-02-26,14.75,14.75,14.25,14.75,865,4.48294034620251,4.48294034620251,4.33097626667023,4.48294034620251,2846.06731624433,0.0,1.0
1996-02-27,14.75,14.75,14.25,14.75,2107,4.48294034620251,4.48294034620251,4.33097626667023,4.48294034620251,6932.55934719861,0.0,1.0
1996-02-28,14.75,14.75,14.375,14.375,1675,4.48294034620251,4.48294034620251,4.3689672865533,4.3689672865533,5511.17081469277,0.0,1.0
1996-02-29,14.5,14.5,14.25,14.25,9294,4.40695830643637,4.40695830643637,4.33097626667023,4.33097626667023,30579.5949562714,0.0,1.0
1996-03-01,14.25,14.25,14.25,14.25,4755,4.33097626667023,4.33097626667023,4.33097626667023,4.33097626667023,15645.1446112621,0.0,1.0
1996-03-04,14.25,14.75,14.25,14.75,12265,4.33097626667023,4.48294034620251,4.33097626667023,4.48294034620251,40354.9313684817,0.0,1.0
1996-03-05,14.5,14.5,14.25,14.38,5025,4.40695830643637,4.40695830643637,4.33097626667023,4.37048692734862,16533.5124440783,0.0,1.0
1996-03-06,14.25,14.75,14.25,14.75,0,4.33097626667023,4.48294034620251,4.33097626667023,4.48294034620251,0,0.0,1.0
1996-03-07,14.5,14.5,14.25,14.375,0,4.40695830643637,4.40695830643637,4.33097626667023,4.3689672865533,0,0.0,1.0
1996-03-08,14.13,14.13,14.0,14.0,108,4.29450488758248,4.29450488758248,4.25499422690408,4.25499422690408,355.347133126459,0.0,1.0
1996-03-11,14.13,14.13,14.0,14.0,378,4.29450488758248,4.29450488758248,4.25499422690408,4.25499422690408,1243.71496594261,0.0,1.0
1996-03-12,14.0,14.0,14.0,14.0,756,4.25499422690408,4.25499422690408,4.25499422690408,4.25499422690408,2487.42993188521,0.0,1.0
1996-03-13,14.125,14.125,14.0,14.0,1945,4.29298524678715,4.29298524678715,4.25499422690408,4.25499422690408,6399.53864750892,0.0,1.0
1996-03-14,14.0,14.0,14.0,14.0,0,4.25499422690408,4.25499422690408,4.25499422690408,4.25499422690408,0,0.0,1.0
1996-03-15,14.0,14.0,14.0,14.0,3998,4.25499422690408,4.25499422690408,4.25499422690408,4.25499422690408,13154.4244281443,0.0,1.0
1996-03-18,14.0,14.13,14.0,14.0,7997,4.25499422690408,4.29450488758248,4.25499422690408,4.25499422690408,26312.1391075212,0.0,1.0
1996-03-19,14.38,14.5,14.0,14.5,9618,4.37048692734862,4.40695830643637,4.25499422690408,4.40695830643637,31645.6363556508,0.0,1.0
1996-03-20,14.0,14.125,14.0,14.0,1999,4.25499422690408,4.29298524678715,4.25499422690408,4.25499422690408,6577.21221407215,0.0,1.0
1996-03-21,14.375,14.5,14.0,14.5,3890,4.3689672865533,4.40695830643637,4.25499422690408,4.40695830643637,12799.0772950178,0.0,1.0
1996-03-22,14.25,14.375,14.0,14.0,2431,4.33097626667023,4.3689672865533,4.25499422690408,4.25499422690408,7998.60074657798,0.0,1.0
1996-03-25,14.0,14.0,14.0,14.0,0,4.25499422690408,4.25499422690408,4.25499422690408,4.25499422690408,0,0.0,1.0
1996-03-26,14.0,14.0,14.0,14.0,0,4.25499422690408,4.25499422690408,4.25499422690408,4.25499422690408,0,0.0,1.0
1996-03-27,14.0,14.0,14.0,14.0,0,4.28538704281054,4.28538704281054,4.28538704281054,4.28538704281054,0,0.1,1.0
1996-03-28,14.38,14.5,14.0,14.13,2107,4.4017046911154,4.43843658005377,4.28538704281054,4.32517992249378,6883.39225962982,0.0,1.0
1996-03-29,14.0,14.25,14.0,14.25,3458,4.28538704281054,4.36191181143216,4.28538704281054,4.36191181143216,11296.9959344091,0.0,1.0
1996-04-01,14.5,14.5,14.5,14.5,865,4.43843658005377,4.43843658005377,4.43843658005377,4.43843658005377,2825.88244166104,0.0,1.0
1996-04-02,14.5,14.5,14.5,14.5,0,4.43843658005377,4.43843658005377,4.43843658005377,4.43843658005377,0,0.0,1.0
1996-04-03,14.5,14.5,14.5,14.5,0,4.43843658005377,4.43843658005377,4.43843658005377,4.43843658005377,0,0.0,1.0
1996-04-04,14.5,14.5,14.5,14.5,20694,4.43843658005377,4.43843658005377,4.43843658005377,4.43843658005377,67605.562136108,0.0,1.0
1996-04-08,14.25,14.5,14.25,14.5,756,4.36191181143216,4.43843658005377,4.36191181143216,4.43843658005377,2469.78858485057,0.0,1.0
1996-04-09,14.25,14.5,14.25,14.25,0,4.36191181143216,4.43843658005377,4.36191181143216,4.36191181143216,0,0.0,1.0
1996-04-10,15.0,15.0,14.25,14.75,41929,4.59148611729701,4.59148611729701,4.36191181143216,4.51496134867539,136978.525891798,0.0,1.0
1996-04-11,15.0,15.0,14.25,14.5,31123,4.59148611729701,4.59148611729701,4.36191181143216,4.43843658005377,101676.230325799,0.0,1.0
1996-04-12,15.0,15.0,14.25,15.0,6970,4.59148611729701,4.59148611729701,4.36191181143216,4.59148611729701,22770.4053391646,0.0,1.0
1996-04-15,14.5,15.0,14.5,15.0,44090,4.43843658005377,4.59148611729701,4.43843658005377,4.59148611729701,144038.331621775,0.0,1.0
1996-04-16,14.5,15.0,14.5,15.0,54,4.43843658005377,4.59148611729701,4.43843658005377,4.59148611729701,176.413470346469,0.0,1.0
1996-04-17,14.75,14.75,14.75,14.75,2810,4.51496134867539,4.51496134867539,4.51496134867539,4.51496134867539,9180.03429025145,0.0,1.0
1996-04-18,15.125,15.25,14.5,15.25,9618,4.62974850160781,4.66801088591862,4.43843658005377,4.66801088591862,31421.1992183767,0.0,1.0
1996-04-19,15.0,15.25,14.5,15.0,6970,4.59148611729701,4.66801088591862,4.43843658005377,4.59148611729701,22770.4053391646,0.0,1.0
1996-04-22,14.5,14.5,14.5,14.5,108,4.43843658005377,4.43843658005377,4.43843658005377,4.43843658005377,352.826940692938,0.0,1.0
1996-04-23,14.5,14.5,14.5,14.5,1945,4.43843658005377,4.43843658005377,4.43843658005377,4.43843658005377,6354.15184859042,0.0,1.0
1996-04-24,14.5,14.625,14.5,14.625,2377,4.43843658005377,4.47669896436458,4.43843658005377,4.47669896436458,7765.45961136217,0.0,1.0
1996-04-25,14.5,15.0,14.5,14.875,0,4.43843658005377,4.59148611729701,4.43843658005377,4.5532237329862,0,0.0,1.0
1996-04-26,14.5,15.0,14.5,14.875,5187,4.43843658005377,4.59148611729701,4.43843658005377,4.5532237329862,16945.4939016136,0.0,1.0
1996-04-29,15.12,15.25,14.5,15.12,21127,4.62821800623538,4.66801088591862,4.43843658005377,4.62821800623538,69020.1368149973,0.0,1.0
1996-04-30,15.125,15.25,14.5,15.125,11455,4.62974850160781,4.66801088591862,4.43843658005377,4.62974850160781,37422.5241262742,0.0,1.0
1996-05-01,14.5,15.25,14.5,15.25,486,4.43843658005377,4.66801088591862,4.43843658005377,4.66801088591862,1587.72123311822,0.0,1.0
1996-05-02,15.25,15.25,15.25,15.25,0,4.66801088591862,4.66801088591862,4.66801088591862,4.66801088591862,0,0.0,1.0
1996-05-03,15.25,15.25,15.25,15.25,973,4.66801088591862,4.66801088591862,4.66801088591862,4.66801088591862,3178.70938235397,0.0,1.0
1996-05-06,14.5,14.5,14.5,14.5,486,4.43843658005377,4.43843658005377,4.43843658005377,4.43843658005377,1587.72123311822,0.0,1.0
1996-05-07,14.5,14.88,14.5,14.5,8375,4.43843658005377,4.55475422835863,4.43843658005377,4.43843658005377,27360.4224842904,0.0,1.0
1996-05-08,14.5,14.5,14.5,14.5,432,4.43843658005377,4.43843658005377,4.43843658005377,4.43843658005377,1411.30776277175,0.0,1.0
1996-05-09,14.5,14.875,14.5,14.5,108,4.43843658005377,4.5532237329862,4.43843658005377,4.43843658005377,352.826940692938,0.0,1.0
1996-05-10,15.375,15.375,15.375,15.375,108,4.70627327022943,4.70627327022943,4.70627327022943,4.70627327022943,352.826940692938,0.0,1.0
1996-05-13,15.5,15.5,15.5,15.5,54,4.74453565454024,4.74453565454024,4.74453565454024,4.74453565454024,176.413470346469,0.0,1.0
1996-05-14,14.75,15.5,14.75,15.5,6808,4.51496134867539,4.74453565454024,4.51496134867539,4.74453565454024,22241.1649281252,0.0,1.0
1996-05-15,15.5,15.5,15.5,15.5,10050,4.74453565454024,4.74453565454024,4.74453565454024,4.74453565454024,32832.5069811484,0.0,1.0
1996-05-16,14.75,15.5,14.75,14.875,865,4.51496134867539,4.74453565454024,4.51496134867539,4.5532237329862,2825.88244166103,0.0,1.0
1996-05-17,14.875,15.25,14.875,15.0,1999,4.5532237329862,4.66801088591862,4.5532237329862,4.59148611729701,6530.56531893688,0.0,1.0
1996-05-20,14.75,15.19,14.5,14.5,30474,4.51496134867539,4.64964494144943,4.43843658005377,4.43843658005377,99556.0017655241,0.0,1.0
1996-05-21,14.75,15.25,14.63,15.0,7294,4.51496134867539,4.66801088591862,4.47822945973701,4.59148611729701,23828.8861612434,0.0,1.0
1996-05-22,14.75,15.1875,14.5,14.5,432,4.51496134867539,4.64887969376322,4.43843658005377,4.43843658005377,1411.30776277175,0.0,1.0
1996-05-23,14.75,15.25,14.625,15.0,1351,4.51496134867539,4.66801088591862,4.47669896436458,4.59148611729701,4413.60367477925,0.0,1.0
1996-05-24,15.5,15.5,15.5,15.5,2918,4.74453565454024,4.74453565454024,4.74453565454024,4.74453565454024,9532.86123094439,0.0,1.0
1996-05-28,15.37,15.37,15.37,15.37,1945,4.704742774857,4.704742774857,4.704742774857,4.704742774857,6354.15184859041,0.0,1.0
1996-05-29,15.5,15.5,15.0,15.12,12860,4.74453565454024,4.74453565454024,4.59148611729701,4.62821800623538,42012.5412713999,0.0,1.0
1996-05-30,15.375,15.375,15.375,15.375,46306,4.70627327022943,4.70627327022943,4.70627327022943,4.70627327022943,151277.817738215,0.0,1.0
1996-05-31,15.5,15.5,15.0,15.125,8807,4.74453565454024,4.74453565454024,4.59148611729701,4.62974850160781,28771.7302470621,0.0,1.0
1996-06-03,15.62,16.0,15.62,15.75,7294,4.78126754347862,4.89758519178347,4.78126754347862,4.82106042316186,23828.8861612434,0.0,1.0
1996-06-04,15.625,16.0,15.625,15.75,24693,4.78279803885105,4.89758519178347,4.78279803885105,4.82106042316186,80669.9596900993,0.0,1.0
1996-06-05,16.75,17.0,15.5,15.5,39228,5.12715949764832,5.20368426626994,4.74453565454024,4.74453565454024,128154.585458357,0.0,1.0
1996-06-06,17.75,18.25,16.75,16.75,28691,5.43325857213479,5.58630810937802,5.12715949764832,5.12715949764832,93731.0903279731,0.0,1.0
1996-06-07,18.25,18.75,17.75,18.25,26692,5.58630810937802,5.73935764662126,5.43325857213479,5.58630810937802,87200.5250090362,0.0,1.0
1996-06-10,18.25,18.25,18.25,18.25,1513,5.58630810937802,5.58630810937802,5.58630810937802,5.58630810937802,4942.84408581867,0.0,1.0
1996-06-11,18.25,18.25,17.5,18.25,3080,5.58630810937802,5.58630810937802,5.35673380351317,5.58630810937802,10062.1016419838,0.0,1.0
1996-06-12,18.25,18.25,17.5,18.25,10320,5.58630810937802,5.58630810937802,5.35673380351317,5.58630810937802,33714.5743328808,0.0,1.0
1996-06-13,18.5,18.5,17.75,17.75,108,5.66283287799964,5.66283287799964,5.43325857213479,5.43325857213479,352.826940692938,0.0,1.0
1996-06-14,18.5,18.5,18.5,18.5,9456,5.66283287799964,5.66283287799964,5.66283287799964,5.66283287799964,30891.9588073373,0.0,1.0
1996-06-17,18.25,18.75,18.25,18.25,4377,5.58630810937802,5.73935764662126,5.58630810937802,5.58630810937802,14299.2918464166,0.0,1.0
1996-06-18,18.25,18.75,18.25,18.25,23180,5.61691801682667,5.77080618167124,5.61691801682667,5.61691801682667,75314.4337753745,0.1,1.0
1996-06-19,18.5,18.5,18.25,18.5,1513,5.69386209924895,5.69386209924895,5.61691801682667,5.69386209924895,4915.90760578696,0.0,1.0
1996-06-20,18.0,18.5,18.0,18.0,3566,5.53997393440439,5.69386209924895,5.53997393440439,5.53997393440439,11586.3361019407,0.0,1.0
1996-06-21,18.25,18.5,18.0,18.5,11077,5.61691801682667,5.69386209924895,5.53997393440439,5.69386209924895,35990.4220418388,0.0,1.0
1996-06-24,18.75,18.75,18.75,18.75,54,5.77080618167124,5.77080618167124,5.77080618167124,5.77080618167124,175.452089036679,0.0,1.0
1996-06-25,18.75,18.75,18.75,18.75,486,5.77080618167124,5.77080618167124,5.77080618167124,5.77080618167124,1579.06880133011,0.0,1.0
1996-06-26,18.0,18.0,18.0,18.0,1945,5.53997393440439,5.53997393440439,5.53997393440439,5.53997393440439,6319.52431808038,0.0,1.0
1996-06-27,18.0,18.0,18.0,18.0,0,5.53997393440439,5.53997393440439,5.53997393440439,5.53997393440439,0,0.0,1.0
1996-06-28,18.5,18.75,18.25,18.75,1729,5.69386209924895,5.77080618167124,5.61691801682667,5.77080618167124,5617.71596193367,0.0,1.0
1996-07-01,18.75,18.75,18.37,18.37,865,5.77080618167124,5.77080618167124,5.65385117638937,5.65385117638937,2810.4825373468,0.0,1.0
1996-07-02,18.5,18.75,18.5,18.75,378,5.69386209924895,5.77080618167124,5.69386209924895,5.77080618167124,1228.16462325675,0.0,1.0
1996-07-03,18.75,18.75,18.375,18.375,2702,5.77080618167124,5.77080618167124,5.65539005803781,5.65539005803781,8779.10267735383,0.0,1.0
1996-07-05,18.25,18.75,18.25,18.75,0,5.61691801682667,5.77080618167124,5.61691801682667,5.77080618167124,0,0.0,1.0
1996-07-08,18.25,19.0,18.25,19.0,3674,5.61691801682667,5.84775026409352,5.61691801682667,5.84775026409352,11937.2402800141,0.0,1.0
1996-07-09,18.25,19.0,18.25,18.25,6970,5.61691801682667,5.84775026409352,5.61691801682667,5.61691801682667,22646.3159367714,0.0,1.0
1996-07-10,18.25,19.0,18.25,19.0,1999,5.61691801682667,5.84775026409352,5.61691801682667,5.84775026409352,6494.97640711707,0.0,1.0
1996-07-11,18.25,19.0,18.25,18.25,0,5.61691801682667,5.84775026409352,5.61691801682667,5.61691801682667,0,0.0,1.0
1996-07-12,18.625,19.25,18.5,18.5,162,5.7323341404601,5.9246943465158,5.69386209924895,5.69386209924895,526.356267110037,0.0,1.0
1996-07-15,19.25,19.5,18.75,19.25,3890,5.9246943465158,6.00163842893809,5.77080618167124,5.9246943465158,12639.0486361608,0.0,1.0
1996-07-16,19.0,19.0,18.25,18.88,15129,5.84775026409352,5.84775026409352,5.61691801682667,5.81081710453082,49155.8269451096,0.0,1.0
1996-07-17,19.25,19.5,18.75,19.25,486,5.9246943465158,6.00163842893809,5.77080618167124,5.9246943465158,1579.06880133011,0.0,1.0
1996-07-18,19.0,19.0,18.25,18.875,54,5.84775026409352,5.84775026409352,5.61691801682667,5.80927822288238,175.452089036679,0.0,1.0
1996-07-19,19.0,19.0,18.25,19.0,1351,5.84775026409352,5.84775026409352,5.61691801682667,5.84775026409352,4389.55133867692,0.0,1.0
1996-07-22,18.5,19.0,18.5,19.0,810,5.69386209924895,5.84775026409352,5.69386209924895,5.84775026409352,2631.78133555019,0.0,1.0
1996-07-23,19.0,19.0,18.0,18.0,3890,5.84775026409352,5.84775026409352,5.53997393440439,5.53997393440439,12639.0486361608,0.0,1.0
1996-07-24,18.5,19.0,18.5,19.0,5998,5.69386209924895,5.84775026409352,5.69386209924895,5.84775026409352,19488.1783341111,0.0,1.0
1996-07-25,19.0,19.0,18.0,19.0,865,5.84775026409352,5.84775026409352,5.53997393440439,5.84775026409352,2810.4825373468,0.0,1.0
1996-07-26,18.0,18.75,18.0,18.0,486,5.53997393440439,5.77080618167124,5.53997393440439,5.53997393440439,1579.06880133011,0.0,1.0
1996-07-29,18.5,19.0,17.88,17.88,13616,5.69386209924895,5.84775026409352,5.50304077484169,5.50304077484169,44239.9193393227,0.0,1.0
1996-07-30,19.0,19.0,19.0,19.0,865,5.84775026409352,5.84775026409352,5.84775026409352,5.84775026409352,2810.4825373468,0.0,1.0
1996-07-31,18.5,19.0,17.875,17.875,7673,5.69386209924895,5.84775026409352,5.50150189319325,5.50150189319325,24930.4422070081,0.0,1.0
1996-08-01,19.0,19.0,19.0,19.0,1189,5.84775026409352,5.84775026409352,5.84775026409352,5.84775026409352,3863.19507156688,0.0,1.0
1996-08-02,19.0,19.0,18.25,19.0,2323,5.84775026409352,5.84775026409352,5.61691801682667,5.84775026409352,7547.68894133714,0.0,1.0
1996-08-05,19.0,19.0,18.5,18.5,973,5.84775026409352,5.84775026409352,5.69386209924895,5.69386209924895,3161.38671542016,0.0,1.0
1996-08-06,19.25,19.25,18.25,18.25,432,5.9246943465158,5.9246943465158,5.61691801682667,5.61691801682667,1403.61671229343,0.0,1.0
1996-08-07,19.0,19.0,18.5,18.5,162,5.84775026409352,5.84775026409352,5.69386209924895,5.69386209924895,526.356267110037,0.0,1.0
1996-08-08,19.25,19.25,18.25,18.25,540,5.9246943465158,5.9246943465158,5.61691801682667,5.61691801682667,1754.52089036679,0.0,1.0
1996-08-09,19.25,19.25,19.25,19.25,6322,5.9246943465158,5.9246943465158,5.9246943465158,5.9246943465158,20540.8908683312,0.0,1.0
1996-08-12,18.5,18.75,18.25,18.75,6268,5.69386209924895,5.77080618167124,5.61691801682667,5.77080618167124,20365.4387792945,0.0,1.0
1996-08-13,18.5,18.5,18.5,18.5,486,5.69386209924895,5.69386209924895,5.69386209924895,5.69386209924895,1579.06880133011,0.0,1.0
1996-08-14,18.5,18.75,18.25,18.75,8753,5.69386209924895,5.77080618167124,5.61691801682667,5.77080618167124,28439.4839877417,0.0,1.0
1996-08-15,18.5,18.5,18.5,18.5,432,5.69386209924895,5.69386209924895,5.69386209924895,5.69386209924895,1403.61671229343,0.0,1.0
1996-08-16,17.75,18.5,17.75,18.5,973,5.4630298519821,5.69386209924895,5.4630298519821,5.69386209924895,3161.38671542017,0.0,1.0
1996-08-19,17.75,18.75,17.75,18.75,2485,5.4630298519821,5.77080618167124,5.4630298519821,5.77080618167124,8074.04520844718,0.0,1.0
1996-08-20,17.75,17.75,17.75,17.75,973,5.4630298519821,5.4630298519821,5.4630298519821,5.4630298519821,3161.38671542017,0.0,1.0
1996-08-21,17.75,18.75,17.75,18.75,3296,5.4630298519821,5.77080618167124,5.4630298519821,5.77080618167124,10709.0756567573,0.0,1.0
1996-08-22,17.75,17.75,17.75,17.75,0,5.4630298519821,5.4630298519821,5.4630298519821,5.4630298519821,0,0.0,1.0
1996-08-23,18.125,18.5,18.0,18.5,1297,5.57844597561553,5.69386209924895,5.53997393440439,5.69386209924895,4214.09924964024,0.0,1.0
1996-08-26,18.5,18.75,18.5,18.75,162,5.69386209924895,5.77080618167124,5.69386209924895,5.77080618167124,526.356267110038,0.0,1.0
1996-08-27,18.5,18.5,18.5,18.5,0,5.69386209924895,5.69386209924895,5.69386209924895,5.69386209924895,0,0.0,1.0
1996-08-28,18.5,18.75,18.5,18.75,54,5.69386209924895,5.77080618167124,5.69386209924895,5.77080618167124,175.452089036679,0.0,1.0
1996-08-29,18.75,18.75,18.75,18.75,0,5.77080618167124,5.77080618167124,5.77080618167124,5.77080618167124,0,0.0,1.0
1996-08-30,18.75,18.75,18.75,18.75,54,5.77080618167124,5.77080618167124,5.77080618167124,5.77080618167124,175.452089036679,0.0,1.0
1996-09-03,18.75,18.75,18.75,18.75,432,5.77080618167124,5.77080618167124,5.77080618167124,5.77080618167124,1403.61671229343,0.0,1.0
1996-09-04,18.75,18.75,18.75,18.75,3458,5.77080618167124,5.77080618167124,5.77080618167124,5.77080618167124,11235.4319238673,0.0,1.0
1996-09-05,18.875,19.25,18.75,18.75,3944,5.80927822288238,5.9246943465158,5.77080618167124,5.77080618167124,12814.5007251974,0.0,1.0
1996-09-06,19.25,19.25,18.875,19.25,756,5.9246943465158,5.9246943465158,5.80927822288238,5.9246943465158,2456.32924651351,0.0,1.0
1996-09-09,19.25,19.5,19.25,19.5,540,5.9246943465158,6.00163842893809,5.9246943465158,6.00163842893809,1754.52089036679,0.0,1.0
1996-09-10,19.25,19.5,19.25,19.5,0,5.9246943465158,6.00163842893809,5.9246943465158,6.00163842893809,0,0.0,1.0
1996-09-11,19.5,19.5,19.5,19.5,162,6.00163842893809,6.00163842893809,6.00163842893809,6.00163842893809,526.356267110037,0.0,1.0
1996-09-12,19.5,19.5,19.5,19.5,1297,6.00163842893809,6.00163842893809,6.00163842893809,6.00163842893809,4214.09924964023,0.0,1.0
1996-09-13,19.125,19.125,18.75,18.75,3566,5.88622230530466,5.88622230530466,5.77080618167124,5.77080618167124,11586.3361019407,0.0,1.0
1996-09-16,19.75,19.75,18.75,19.75,6376,6.07858251136037,6.07858251136037,5.77080618167124,6.07858251136037,20716.3429573679,0.0,1.0
1996-09-17,19.75,19.75,18.75,19.75,4755,6.07858251136037,6.07858251136037,5.77080618167124,6.07858251136037,15449.5311735076,0.0,1.0
1996-09-18,19.25,19.5,19.25,19.25,756,5.9246943465158,6.00163842893809,5.9246943465158,5.9246943465158,2456.32924651351,0.0,1.0
1996-09-19,19.75,19.75,19.75,19.75,5944,6.07858251136037,6.07858251136037,6.07858251136037,6.07858251136037,19312.7262450745,0.0,1.0
1996-09-20,19.25,19.875,19.25,19.75,1351,5.9246943465158,6.11705455257151,5.9246943465158,6.07858251136037,4389.55133867692,0.0,1.0
1996-09-23,19.0,19.5,19.0,19.5,3296,5.84775026409352,6.00163842893809,5.84775026409352,6.00163842893809,10709.0756567573,0.0,1.0
1996-09-24,19.0,19.5,19.0,19.0,54,5.84775026409352,6.00163842893809,5.84775026409352,5.84775026409352,175.452089036679,0.0,1.0
1996-09-25,19.5,19.5,19.5,19.5,865,6.00163842893809,6.00163842893809,6.00163842893809,6.00163842893809,2810.4825373468,0.0,1.0
1996-09-26,19.0,19.5,19.0,19.0,1189,5.87852789706243,6.03322599961671,5.87852789706243,5.87852789706243,3842.96891935972,0.1,1.0
1996-09-27,19.0,19.5,19.0,19.5,0,5.87852789706243,6.03322599961671,5.87852789706243,6.03322599961671,0,0.0,1.0
1996-09-30,19.0,19.0,19.0,19.0,1135,5.87852789706243,5.87852789706243,5.87852789706243,5.87852789706243,3668.43542764784,0.0,1.0
1996-10-01,19.0,19.0,19.0,19.0,54,5.87852789706243,5.87852789706243,5.87852789706243,5.87852789706243,174.53349171188,0.0,1.0
1996-10-02,19.75,20.0,19.0,19.5,11887,6.11057505089385,6.18792410217098,5.87852789706243,6.03322599961671,38419.9928885021,0.0,1.0
1996-10-03,19.5,19.5,19.5,19.5,3458,6.03322599961671,6.03322599961671,6.03322599961671,6.03322599961671,11176.607672957,0.0,1.0
1996-10-04,19.75,20.0,19.0,20.0,973,6.11057505089385,6.18792410217098,5.87852789706243,6.18792410217098,3144.8349525122,0.0,1.0
1996-10-07,20.0,20.25,19.63,19.63,11941,6.18792410217098,6.26527315344812,6.07344750628082,6.07344750628082,38594.526380214,0.0,1.0
1996-10-08,20.0,20.0,19.63,20.0,2431,6.18792410217098,6.18792410217098,6.07344750628082,6.18792410217098,7857.23922873296,0.0,1.0
1996-10-09,20.0,20.25,19.625,19.625,810,6.18792410217098,6.26527315344812,6.07190052525528,6.07190052525528,2618.0023756782,0.0,1.0
1996-10-10,20.0,20.0,19.625,20.0,5944,6.18792410217098,6.18792410217098,6.07190052525528,6.18792410217098,19211.6124951002,0.0,1.0
1996-10-11,19.625,20.0,19.625,19.625,4755,6.07190052525528,6.18792410217098,6.07190052525528,6.07190052525528,15368.6435757405,0.0,1.0
1996-10-14,19.0,19.0,18.63,18.63,432,5.87852789706243,5.87852789706243,5.76405130117227,5.76405130117227,1396.26793369504,0.0,1.0
1996-10-15,19.0,19.63,18.63,19.63,8699,5.87852789706243,6.07344750628082,5.76405130117227,6.07344750628082,28116.0526741045,0.0,1.0
1996-10-16,19.0,19.0,18.625,18.625,0,5.87852789706243,5.87852789706243,5.76250432014673,5.76250432014673,0,0.0,1.0
1996-10-17,19.0,19.625,18.625,18.625,865,5.87852789706243,6.07190052525528,5.76250432014673,5.76250432014673,2795.76796908845,0.0,1.0
1996-10-18,19.0,19.0,18.75,18.75,378,5.87852789706243,5.87852789706243,5.8011788457853,5.8011788457853,1221.73444198316,0.0,1.0
1996-10-21,19.0,19.0,19.0,19.0,0,5.87852789706243,5.87852789706243,5.87852789706243,5.87852789706243,0,0.0,1.0
1996-10-22,18.75,19.0,18.75,19.0,4052,5.8011788457853,5.87852789706243,5.8011788457853,5.87852789706243,13096.4760817877,0.0,1.0
1996-10-23,18.63,19.0,18.5,19.0,5565,5.76405130117227,5.87852789706243,5.72382979450816,5.87852789706243,17986.6459514187,0.0,1.0
1996-10-24,18.75,19.0,18.75,19.0,0,5.8011788457853,5.87852789706243,5.8011788457853,5.87852789706243,0,0.0,1.0
1996-10-25,18.625,19.0,18.5,19.0,865,5.76250432014673,5.87852789706243,5.72382979450816,5.87852789706243,2795.76796908844,0.0,1.0
1996-10-28,18.0,18.0,17.75,17.75,5944,5.56913169195388,5.56913169195388,5.49178264067675,5.49178264067675,19211.6124951003,0.0,1.0
1996-10-29,18.25,18.25,17.75,17.75,2053,5.64648074323102,5.64648074323102,5.49178264067675,5.49178264067675,6635.5047867498,0.0,1.0
1996-10-30,18.0,18.0,17.75,17.75,486,5.56913169195388,5.56913169195388,5.49178264067675,5.49178264067675,1570.80142540692,0.0,1.0
1996-10-31,18.25,18.25,17.75,17.75,865,5.64648074323102,5.64648074323102,5.49178264067675,5.49178264067675,2795.76796908844,0.0,1.0
1996-11-01,17.75,18.25,17.75,18.25,1297,5.49178264067675,5.64648074323102,5.49178264067675,5.64648074323102,4192.03590278348,0.0,1.0
1996-11-04,18.0,18.25,17.75,17.75,5835,5.56913169195388,5.64648074323102,5.49178264067675,5.49178264067675,18859.3134099781,0.0,1.0
1996-11-05,18.0,18.25,17.75,18.0,1297,5.56913169195388,5.64648074323102,5.49178264067675,5.56913169195388,4192.03590278349,0.0,1.0
1996-11-06,18.0,18.25,18.0,18.25,486,5.56913169195388,5.64648074323102,5.56913169195388,5.64648074323102,1570.80142540692,0.0,1.0
1996-11-07,17.75,17.75,17.75,17.75,378,5.49178264067675,5.49178264067675,5.49178264067675,5.49178264067675,1221.73444198316,0.0,1.0
1996-11-08,17.75,17.75,17.75,17.75,54,5.49178264067675,5.49178264067675,5.49178264067675,5.49178264067675,174.53349171188,0.0,1.0
1996-11-11,18.25,18.25,18.25,18.25,162,5.64648074323102,5.64648074323102,5.64648074323102,5.64648074323102,523.600475135639,0.0,1.0
1996-11-12,18.25,18.25,18.25,18.25,973,5.64648074323102,5.64648074323102,5.64648074323102,5.64648074323102,3144.8349525122,0.0,1.0
1996-11-13,18.25,18.25,17.75,18.25,4377,5.64648074323102,5.64648074323102,5.49178264067675,5.64648074323102,14146.9091337574,0.0,1.0
1996-11-14,18.0,18.25,17.875,18.25,16912,5.56913169195388,5.64648074323102,5.53045716631532,5.64648074323102,54661.3039228021,0.0,1.0
1996-11-15,18.25,18.25,17.75,18.25,432,5.64648074323102,5.64648074323102,5.49178264067675,5.64648074323102,1396.26793369504,0.0,1.0
1996-11-18,18.25,18.25,18.25,18.25,0,5.64648074323102,5.64648074323102,5.64648074323102,5.64648074323102,0,0.0,1.0
1996-11-19,18.0,18.0,17.75,17.75,1513,5.56913169195388,5.56913169195388,5.49178264067675,5.49178264067675,4890.169869631,0.0,1.0
1996-11-20,18.0,18.0,17.75,17.75,3620,5.56913169195388,5.56913169195388,5.49178264067675,5.49178264067675,11700.2081480927,0.0,1.0
1996-11-21,18.25,18.25,17.75,18.0,0,5.64648074323102,5.64648074323102,5.49178264067675,5.56913169195388,0,0.0,1.0
1996-11-22,18.25,18.25,18.25,18.25,108,5.64648074323102,5.64648074323102,5.64648074323102,5.64648074323102,349.06698342376,0.0,1.0
1996-11-25,17.75,18.0,17.25,17.75,13940,5.49178264067675,5.56913169195388,5.33708453812247,5.49178264067675,45055.4976752519,0.0,1.0
1996-11-26,17.75,18.0,17.25,17.75,0,5.49178264067675,5.56913169195388,5.33708453812247,5.49178264067675,0,0.0,1.0
1996-11-27,17.0,17.75,17.0,17.13,3674,5.25973548684534,5.49178264067675,5.25973548684534,5.29995699350945,11874.7416398045,0.0,1.0
1996-11-29,17.25,17.75,17.0,17.5,1513,5.33708453812247,5.49178264067675,5.25973548684534,5.41443358939961,4890.169869631,0.0,1.0
1996-12-02,17.75,17.75,17.13,17.75,6700,5.49178264067675,5.49178264067675,5.29995699350945,5.49178264067675,21655.0813790665,0.0,1.0
1996-12-03,17.75,17.75,17.75,17.75,0,5.49178264067675,5.49178264067675,5.49178264067675,5.49178264067675,0,0.0,1.0
1996-12-04,17.25,17.25,17.25,17.25,1189,5.33708453812247,5.33708453812247,5.33708453812247,5.33708453812247,3842.96891935972,0.0,1.0
1996-12-05,17.25,18.0,17.25,18.0,378,5.33708453812247,5.56913169195388,5.33708453812247,5.56913169195388,1221.73444198316,0.0,1.0
1996-12-06,17.25,17.25,17.25,17.25,108,5.33708453812247,5.33708453812247,5.33708453812247,5.33708453812247,349.06698342376,0.0,1.0
1996-12-09,17.63,17.63,17.25,17.25,3890,5.45465509606372,5.45465509606372,5.33708453812247,5.33708453812247,12572.8756066521,0.0,1.0
1996-12-10,18.0,18.0,17.25,17.25,7943,5.56913169195388,5.56913169195388,5.33708453812247,5.33708453812247,25672.5837901382,0.0,1.0
1996-12-11,17.0,17.5,17.0,17.25,4755,5.25973548684534,5.41443358939961,5.25973548684534,5.33708453812247,15368.6435757405,0.0,1.0
1996-12-12,17.5,17.75,16.75,16.75,3566,5.41443358939961,5.49178264067675,5.1823864355682,5.1823864355682,11525.6746563808,0.0,1.0
1996-12-13,16.88,17.63,16.88,16.88,7186,5.22260794223231,5.45465509606372,5.22260794223231,5.22260794223231,23225.8828044735,0.0,1.0
1996-12-16,17.75,17.75,17.75,17.75,378,5.49178264067675,5.49178264067675,5.49178264067675,5.49178264067675,1221.73444198316,0.0,1.0
1996-12-17,16.88,16.88,16.88,16.88,973,5.22260794223231,5.22260794223231,5.22260794223231,5.22260794223231,3144.8349525122,0.0,1.0
1996-12-18,17.13,17.13,16.88,16.88,162,5.29995699350945,5.29995699350945,5.22260794223231,5.22260794223231,523.600475135639,0.0,1.0
1996-12-19,17.13,17.5,16.88,17.5,2918,5.29995699350945,5.41443358939961,5.22260794223231,5.41443358939961,9431.27275583824,0.0,1.0
1996-12-20,17.38,17.38,16.88,17.38,756,5.40824566529744,5.40824566529744,5.25265747009326,5.40824566529744,2429.49022902372,0.1,1.0
1996-12-23,17.25,17.38,16.88,17.38,3944,5.36779273454435,5.40824566529744,5.25265747009326,5.40824566529744,12674.4834170232,0.0,1.0
1996-12-24,17.25,17.25,17.25,17.25,1675,5.36779273454435,5.36779273454435,5.36779273454435,5.36779273454435,5382.799118538,0.0,1.0
1996-12-26,16.88,17.75,16.88,16.88,1189,5.25265747009326,5.52338092974854,5.25265747009326,5.25265747009326,3820.98397130846,0.0,1.0
1996-12-27,17.0,17.75,16.88,16.88,756,5.28999863694226,5.52338092974854,5.25265747009326,5.25265747009326,2429.49022902372,0.0,1.0
1996-12-30,17.0,17.0,16.88,16.88,2053,5.28999863694226,5.28999863694226,5.25265747009326,5.25265747009326,6597.54423304986,0.0,1.0
1996-12-31,16.88,17.0,16.88,16.88,5241,5.25265747009326,5.28999863694226,5.25265747009326,5.25265747009326,16842.5374210493,0.0,1.0
1997-01-02,17.0,17.0,16.88,16.88,756,5.28999863694226,5.28999863694226,5.25265747009326,5.25265747009326,2429.49022902372,0.0,1.0
1997-01-03,16.88,17.5,16.88,17.5,108,5.25265747009326,5.44558683214644,5.25265747009326,5.44558683214644,347.070032717674,0.0,1.0
1997-01-06,16.88,16.88,16.88,16.88,0,5.25265747009326,5.25265747009326,5.25265747009326,5.25265747009326,0,0.0,1.0
1997-01-07,17.0,17.0,16.88,16.88,3296,5.28999863694226,5.28999863694226,5.25265747009326,5.25265747009326,10592.0632207172,0.0,1.0
1997-01-08,17.13,17.5,17.13,17.5,540,5.33045156769535,5.44558683214644,5.33045156769535,5.44558683214644,1735.35016358837,0.0,1.0
1997-01-09,17.19,17.5,17.19,17.5,973,5.34912215111985,5.44558683214644,5.34912215111985,5.44558683214644,3126.84390587312,0.0,1.0
1997-01-10,17.5,17.5,17.5,17.5,378,5.44558683214644,5.44558683214644,5.44558683214644,5.44558683214644,1214.74511451186,0.0,1.0
1997-01-13,17.25,17.5,16.88,17.5,5187,5.36779273454435,5.44558683214644,5.25265747009326,5.44558683214644,16669.0024046905,0.0,1.0
1997-01-14,16.75,17.25,16.75,17.25,9294,5.21220453934017,5.36779273454435,5.21220453934017,5.36779273454435,29867.3044822043,0.0,1.0
1997-01-15,17.5,17.5,16.75,16.75,2377,5.44558683214644,5.44558683214644,5.21220453934017,5.21220453934017,7638.75433120288,0.0,1.0
1997-01-16,17.5,17.5,17.5,17.5,108,5.44558683214644,5.44558683214644,5.44558683214644,5.44558683214644,347.070032717674,0.0,1.0
1997-01-17,17.0,17.5,17.0,17.5,1513,5.28999863694226,5.44558683214644,5.28999863694226,5.44558683214644,4862.19406946149,0.0,1.0
1997-01-20,17.0,17.0,17.0,17.0,0,5.28999863694226,5.28999863694226,5.28999863694226,5.28999863694226,0,0.0,1.0
1997-01-21,17.25,17.25,16.75,16.75,5890,5.36779273454435,5.36779273454435,5.21220453934017,5.21220453934017,18928.1712287694,0.0,1.0
1997-01-22,17.25,17.25,17.25,17.25,54,5.36779273454435,5.36779273454435,5.36779273454435,5.36779273454435,173.535016358837,0.0,1.0
1997-01-23,17.0,17.0,16.75,17.0,29718,5.28999863694226,5.28999863694226,5.21220453934017,5.28999863694226,95502.1040028133,0.0,1.0
1997-01-24,16.75,17.13,16.75,17.0,8321,5.21220453934017,5.33045156769535,5.21220453934017,5.28999863694226,26740.4605763311,0.0,1.0
1997-01-27,17.13,17.13,16.75,17.13,2377,5.33045156769535,5.33045156769535,5.21220453934017,5.33045156769535,7638.75433120287,0.0,1.0
1997-01-28,17.13,17.13,17.13,17.13,5565,5.33045156769535,5.33045156769535,5.33045156769535,5.33045156769535,17883.7475192023,0.0,1.0
1997-01-29,17.0,17.5,17.0,17.5,1189,5.28999863694226,5.44558683214644,5.28999863694226,5.44558683214644,3820.98397130846,0.0,1.0
1997-01-30,17.5,17.5,17.25,17.5,1675,5.44558683214644,5.44558683214644,5.36779273454435,5.44558683214644,5382.799118538,0.0,1.0
1997-01-31,18.0,18.0,17.5,17.5,3458,5.60117502735063,5.60117502735063,5.44558683214644,5.44558683214644,11112.6682697937,0.0,1.0
1997-02-03,18.75,18.75,17.88,18.0,5025,5.8345573201569,5.8345573201569,5.56383386050162,5.60117502735063,16148.397355614,0.0,1.0
1997-02-04,18.5,18.75,18.25,18.75,19019,5.75676322255481,5.8345573201569,5.67896912495272,5.8345573201569,61119.6754838652,0.0,1.0
1997-02-05,18.75,18.75,18.75,18.75,2702,5.8345573201569,5.8345573201569,5.8345573201569,5.8345573201569,8683.17804076996,0.0,1.0
1997-02-06,18.75,18.75,18.75,18.75,54,5.8345573201569,5.8345573201569,5.8345573201569,5.8345573201569,173.535016358837,0.0,1.0
1997-02-07,18.25,18.75,18.25,18.75,3620,5.67896912495272,5.8345573201569,5.67896912495272,5.8345573201569,11633.2733188702,0.0,1.0
1997-02-10,18.5,18.75,18.25,18.75,18857,5.75676322255481,5.8345573201569,5.67896912495272,5.8345573201569,60599.0704347887,0.0,1.0
1997-02-11,18.75,18.75,18.38,18.75,4701,5.8345573201569,5.8345573201569,5.71942205570581,5.8345573201569,15107.187257461,0.0,1.0
1997-02-12,18.75,18.75,18.25,18.75,14751,5.8345573201569,5.8345573201569,5.67896912495272,5.8345573201569,47403.981968689,0.0,1.0
1997-02-13,18.5,18.75,18.25,18.75,9077,5.75676322255481,5.8345573201569,5.67896912495272,5.8345573201569,29169.9508053549,0.0,1.0
1997-02-14,18.75,18.75,18.5,18.75,9456,5.8345573201569,5.8345573201569,5.75676322255481,5.8345573201569,30387.9095312808,0.0,1.0
1997-02-18,18.75,19.0,18.25,18.75,10428,5.8345573201569,5.912351417759,5.67896912495272,5.8345573201569,33511.5398257399,0.0,1.0
1997-02-19,19.0,19.25,18.5,19.0,7294,5.912351417759,5.99014551536109,5.75676322255481,5.912351417759,23440.0816540992,0.0,1.0
1997-02-20,19.0,19.25,18.88,19.25,8321,5.912351417759,5.99014551536109,5.87501025090999,5.99014551536109,26740.4605763311,0.0,1.0
1997-02-21,19.25,19.25,19.0,19.13,19884,5.99014551536109,5.99014551536109,5.912351417759,5.95280434851208,63899.4493570206,0.0,1.0
1997-02-24,19.25,19.25,19.25,19.25,1513,5.99014551536109,5.99014551536109,5.99014551536109,5.99014551536109,4862.19406946149,0.0,1.0
1997-02-25,20.5,20.5,19.25,20.0,15183,6.37911600337155,6.37911600337155,5.99014551536109,6.22352780816736,48792.2620995596,0.0,1.0
1997-02-26,19.5,20.5,19.5,20.5,4431,6.06793961296318,6.37911600337155,6.06793961296318,6.37911600337155,14239.5121756668,0.0,1.0
1997-02-27,20.0,20.25,19.5,20.0,5241,6.22352780816736,6.30132190576946,6.06793961296318,6.22352780816736,16842.5374210494,0.0,1.0
1997-02-28,19.75,20.0,19.0,19.75,3620,6.14573371056527,6.22352780816736,5.912351417759,6.14573371056527,11633.2733188702,0.0,1.0
1997-03-03,19.25,19.5,19.25,19.25,1135,5.99014551536109,6.06793961296318,5.99014551536109,5.99014551536109,3647.44895494963,0.0,1.0
1997-03-04,19.25,19.5,19.25,19.25,1513,5.99014551536109,6.06793961296318,5.99014551536109,5.99014551536109,4862.19406946149,0.0,1.0
1997-03-05,19.25,19.5,19.0,19.0,6592,5.99014551536109,6.06793961296318,5.912351417759,5.912351417759,21184.1264414343,0.0,1.0
1997-03-06,19.5,19.5,19.5,19.5,162,6.06793961296318,6.06793961296318,6.06793961296318,6.06793961296318,520.605049076511,0.0,1.0
1997-03-07,19.5,19.75,18.88,19.5,3296,6.06793961296318,6.14573371056527,5.87501025090999,6.06793961296318,10592.0632207172,0.0,1.0
1997-03-10,19.75,19.75,18.88,19.75,1351,6.14573371056527,6.14573371056527,5.87501025090999,6.14573371056527,4341.58902038498,0.0,1.0
1997-03-11,19.0,19.0,18.88,19.0,486,5.912351417759,5.912351417759,5.87501025090999,5.912351417759,1561.81514722953,0.0,1.0
1997-03-12,18.63,19.25,18.5,18.5,17290,5.7972161533079,5.99014551536109,5.75676322255481,5.75676322255481,55563.3413489683,0.0,1.0
1997-03-13,18.25,19.0,18.0,18.5,11239,5.67896912495272,5.912351417759,5.60117502735063,5.75676322255481,36117.7786825364,0.0,1.0
1997-03-14,18.25,18.25,17.75,17.75,6700,5.67896912495272,5.67896912495272,5.52338092974854,5.52338092974854,21531.196474152,0.0,1.0
1997-03-17,18.5,18.63,18.5,18.5,378,5.75676322255481,5.7972161533079,5.75676322255481,5.75676322255481,1214.74511451186,0.0,1.0
1997-03-18,18.63,18.63,18.0,18.63,756,5.7972161533079,5.7972161533079,5.60117502735063,5.7972161533079,2429.49022902372,0.0,1.0
1997-03-19,18.75,18.75,18.0,18.0,28853,5.8345573201569,5.8345573201569,5.60117502735063,5.60117502735063,92722.3301296579,0.0,1.0
1997-03-20,19.25,19.5,18.25,18.5,45928,5.99014551536109,6.06793961296318,5.67896912495272,5.75676322255481,147594.745024605,0.0,1.0
1997-03-21,19.75,20.25,19.25,19.5,7186,6.14573371056527,6.30132190576946,5.99014551536109,6.06793961296318,23093.0116213815,0.0,1.0
1997-03-24,20.0,20.0,19.5,20.0,2810,6.22352780816736,6.22352780816736,6.06793961296318,6.22352780816736,9030.24807348763,0.0,1.0
1997-03-25,19.5,20.25,19.5,20.25,865,6.06793961296318,6.30132190576946,6.06793961296318,6.30132190576946,2779.77387315544,0.0,1.0
1997-03-26,19.75,20.25,19.75,20.25,540,6.17685134960611,6.33322733314044,6.17685134960611,6.33322733314044,1726.60784538389,0.1,1.0
1997-03-27,19.75,20.25,19.75,19.75,1513,6.17685134960611,6.33322733314044,6.17685134960611,6.17685134960611,4837.6993890108,0.0,1.0
1997-03-31,20.19,20.25,20.0,20.0,7186,6.31446221511632,6.33322733314044,6.25503934137328,6.25503934137328,22976.6740313494,0.0,1.0
1997-04-01,20.0,20.0,19.75,19.75,973,6.25503934137328,6.25503934137328,6.17685134960611,6.17685134960611,3111.0915436269,0.0,1.0
1997-04-02,19.75,20.5,19.75,19.75,3458,6.17685134960611,6.41141532490761,6.17685134960611,6.17685134960611,11056.6850543287,0.0,1.0
1997-04-03,20.0,20.25,19.75,20.0,18371,6.25503934137328,6.33322733314044,6.17685134960611,6.25503934137328,58739.8383843472,0.0,1.0
1997-04-04,20.25,20.25,19.75,20.0,1729,6.33322733314044,6.33322733314044,6.17685134960611,6.25503934137328,5528.34252716436,0.0,1.0
1997-04-07,19.75,20.25,19.75,19.88,2485,6.17685134960611,6.33322733314044,6.17685134960611,6.21750910532504,7945.5935107018,0.0,1.0
1997-04-08,19.8,20.25,19.8,20.25,2485,6.19248894795954,6.33322733314044,6.19248894795954,6.33322733314044,7945.59351070181,0.0,1.0
1997-04-09,19.75,19.75,19.75,19.75,378,6.17685134960611,6.17685134960611,6.17685134960611,6.17685134960611,1208.62549176873,0.0,1.0
1997-04-10,20.25,20.25,20.25,20.25,432,6.33322733314044,6.33322733314044,6.33322733314044,6.33322733314044,1381.28627630712,0.0,1.0
1997-04-11,20.25,20.25,20.25,20.25,5511,6.33322733314044,6.33322733314044,6.33322733314044,6.33322733314044,17620.9922887234,0.0,1.0
1997-04-14,19.88,20.25,19.5,20.25,3944,6.21750910532504,6.33322733314044,6.09866335783894,6.33322733314044,12610.6321151742,0.0,1.0
1997-04-15,20.0,20.0,19.5,19.5,2810,6.25503934137328,6.25503934137328,6.09866335783894,6.09866335783894,8984.75563986803,0.0,1.0
1997-04-16,19.63,20.0,19.5,19.5,3890,6.13932111355787,6.25503934137328,6.09866335783894,6.09866335783894,12437.9713306358,0.0,1.0
1997-04-17,19.63,19.94,19.63,19.63,1135,6.13932111355787,6.23627422334916,6.13932111355787,6.13932111355787,3629.07389724207,0.0,1.0
1997-04-18,19.75,19.75,19.75,19.75,378,6.17685134960611,6.17685134960611,6.17685134960611,6.17685134960611,1208.62549176873,0.0,1.0
1997-04-21,19.63,19.63,19.63,19.63,2107,6.13932111355787,6.13932111355787,6.13932111355787,6.13932111355787,6736.96801893308,0.0,1.0
1997-04-22,19.63,19.63,19.63,19.63,1675,6.13932111355787,6.13932111355787,6.13932111355787,6.13932111355787,5355.68174262597,0.0,1.0
1997-04-23,19.5,19.5,19.5,19.5,1297,6.09866335783894,6.09866335783894,6.09866335783894,6.09866335783894,4147.05625085724,0.0,1.0
1997-04-24,19.63,20.13,19.63,19.63,6592,6.13932111355787,6.2956970970922,6.13932111355787,6.13932111355787,21077.4054014271,0.0,1.0
1997-04-25,19.94,20.13,19.38,20.13,10050,6.23627422334916,6.2956970970922,6.0611331217907,6.2956970970922,32134.0904557558,0.0,1.0
1997-04-28,19.38,20.13,19.38,20.13,4431,6.0611331217907,6.2956970970922,6.0611331217907,6.2956970970922,14167.7765979556,0.0,1.0
1997-04-29,20.13,20.13,19.38,19.75,7348,6.2956970970922,6.2956970970922,6.0611331217907,6.17685134960611,23494.6563849645,0.0,1.0
1997-04-30,19.75,19.88,19.63,19.75,21019,6.17685134960611,6.21750910532504,6.13932111355787,6.17685134960611,67206.6116706001,0.0,1.0
1997-05-01,15.5,16.25,15.5,16.25,4755,6.05956936195536,6.35277433108223,6.05956936195536,6.35277433108223,12162.9930441488,0.0,1.25
1997-05-02,16.0,16.0,15.63,15.88,13643,6.25503934137328,6.25503934137328,6.11039155660402,6.20812654631298,34897.9419771444,0.0,1.0
1997-05-05,15.63,16.0,15.5,15.88,6619,6.11039155660402,6.25503934137328,6.05956936195536,6.20812654631298,16930.988634957,0.0,1.0
1997-05-06,15.88,16.0,15.88,16.0,810,6.20812654631298,6.25503934137328,6.20812654631298,6.25503934137328,2071.92941446067,0.0,1.0
1997-05-07,15.88,16.0,15.63,16.0,8105,6.20812654631298,6.25503934137328,6.11039155660402,6.25503934137328,20732.0838323503,0.0,1.0
1997-05-08,15.5,16.0,15.5,15.5,6079,6.05956936195536,6.25503934137328,6.05956936195536,6.05956936195536,15549.7023586499,0.0,1.0
1997-05-09,16.25,16.25,15.75,15.75,2972,6.35277433108223,6.35277433108223,6.15730435166432,6.15730435166432,7602.19039478657,0.0,1.0
1997-05-12,16.25,16.38,16.25,16.38,1621,6.35277433108223,6.40359652573089,6.35277433108223,6.40359652573089,4146.41676647006,0.0,1.0
1997-05-13,16.25,16.25,16.25,16.25,0,6.35277433108223,6.35277433108223,6.35277433108223,6.35277433108223,0,0.0,1.0
1997-05-14,16.25,16.25,16.25,16.25,68,6.35277433108223,6.35277433108223,6.35277433108223,6.35277433108223,173.939753312748,0.0,1.0
1997-05-15,15.75,16.0,15.75,16.0,5133,6.15730435166432,6.25503934137328,6.15730435166432,6.25503934137328,13129.8934375637,0.0,1.0
1997-05-16,15.75,15.75,15.75,15.75,0,6.15730435166432,6.15730435166432,6.15730435166432,6.15730435166432,0,0.0,1.0
1997-05-19,16.38,16.38,15.75,16.38,4052,6.40359652573089,6.40359652573089,6.15730435166432,6.40359652573089,10364.7629474008,0.0,1.0
1997-05-20,16.38,16.38,16.31,16.38,1689,6.40359652573089,6.40359652573089,6.37623072861238,6.40359652573089,4320.35651978281,0.0,1.0
1997-05-21,16.38,16.38,16.38,16.38,3512,6.40359652573089,6.40359652573089,6.40359652573089,6.40359652573089,8983.47667109368,0.0,1.0
1997-05-22,16.5,16.5,16.0,16.38,4188,6.45050932079119,6.45050932079119,6.25503934137328,6.40359652573089,10712.6424540263,0.0,1.0
1997-05-23,16.5,16.5,16.5,16.5,68,6.45050932079119,6.45050932079119,6.45050932079119,6.45050932079119,173.939753312748,0.0,1.0
1997-05-27,16.5,16.5,16.5,16.5,4998,6.45050932079119,6.45050932079119,6.45050932079119,6.45050932079119,12784.571868487,0.0,1.0
1997-05-28,16.5,17.0,16.5,16.5,3647,6.45050932079119,6.64597930020911,6.45050932079119,6.45050932079119,9328.79824017046,0.0,1.0
1997-05-29,16.5,17.0,16.5,17.0,1689,6.45050932079119,6.64597930020911,6.45050932079119,6.64597930020911,4320.35651978281,0.0,1.0
1997-05-30,16.88,16.88,16.88,16.88,203,6.59906650514881,6.59906650514881,6.59906650514881,6.59906650514881,519.261322389526,0.0,1.0
1997-06-02,16.5,16.63,16.5,16.63,608,6.45050932079119,6.50133151543985,6.45050932079119,6.50133151543985,1555.22602961986,0.0,1.0
1997-06-03,16.5,16.88,16.5,16.88,1621,6.45050932079119,6.59906650514881,6.45050932079119,6.59906650514881,4146.41676647006,0.0,1.0
1997-06-04,16.75,16.75,16.75,16.75,135,6.54824431050015,6.54824431050015,6.54824431050015,6.54824431050015,345.321569076779,0.0,1.0
1997-06-05,16.75,16.75,16.63,16.75,7024,6.54824431050015,6.54824431050015,6.50133151543985,6.54824431050015,17966.9533421874,0.0,1.0
1997-06-06,16.38,16.88,16.38,16.38,1689,6.40359652573089,6.59906650514881,6.40359652573089,6.40359652573089,4320.35651978281,0.0,1.0
1997-06-09,16.38,16.88,16.38,16.88,2567,6.40359652573089,6.59906650514881,6.40359652573089,6.59906650514881,6566.22568755623,0.0,1.0
1997-06-10,16.88,16.88,16.38,16.5,1891,6.59906650514881,6.59906650514881,6.40359652573089,6.45050932079119,4837.05990462361,0.0,1.0
1997-06-11,16.75,16.88,16.5,16.63,10536,6.54824431050015,6.59906650514881,6.45050932079119,6.50133151543985,26950.430013281,0.0,1.0
1997-06-12,17.0,17.0,16.38,16.38,4120,6.64597930020911,6.64597930020911,6.40359652573089,6.40359652573089,10538.7027007135,0.0,1.0
1997-06-13,16.75,16.75,16.75,16.75,3107,6.54824431050015,6.54824431050015,6.54824431050015,6.54824431050015,7947.51196386334,0.0,1.0
1997-06-16,16.75,17.0,16.75,17.0,4660,6.54824431050015,6.64597930020911,6.54824431050015,6.64597930020911,11919.9889770207,0.0,1.0
1997-06-17,16.5,16.75,16.13,16.5,9388,6.45050932079119,6.54824431050015,6.30586153602193,6.45050932079119,24013.9177073541,0.0,1.0
1997-06-18,15.88,16.5,15.88,16.13,3377,6.20812654631298,6.45050932079119,6.20812654631298,6.30586153602193,8638.1551020169,0.0,1.0
1997-06-19,16.25,16.25,16.25,16.25,3377,6.35277433108223,6.35277433108223,6.35277433108223,6.35277433108223,8638.1551020169,0.0,1.0
1997-06-20,16.63,16.63,16.63,16.63,203,6.50133151543985,6.50133151543985,6.50133151543985,6.50133151543985,519.261322389526,0.0,1.0
1997-06-23,16.5,16.5,16.0,16.5,70377,6.45050932079119,6.45050932079119,6.25503934137328,6.45050932079119,180019.970866048,0.0,1.0
1997-06-24,16.75,16.75,16.63,16.75,7902,6.54824431050015,6.54824431050015,6.50133151543985,6.54824431050015,20212.8225099608,0.0,1.0
1997-06-25,16.88,16.88,16.5,16.88,608,6.59906650514881,6.59906650514881,6.45050932079119,6.59906650514881,1555.22602961986,0.0,1.0
1997-06-26,16.88,16.88,16.5,16.5,4660,6.63816050103239,6.63816050103239,6.48872323856839,6.48872323856839,11849.7888063668,0.1,1.0
1997-06-27,16.88,16.88,16.88,16.88,68,6.63816050103239,6.63816050103239,6.63816050103239,6.63816050103239,172.915373140117,0.0,1.0
1997-06-30,17.0,17.0,16.88,16.88,3917,6.6853512154947,6.6853512154947,6.63816050103239,6.63816050103239,9960.43406749762,0.0,1.0
1997-07-01,16.5,16.5,16.5,16.5,135,6.48872323856839,6.48872323856839,6.48872323856839,6.48872323856839,343.28787314582,0.0,1.0
1997-07-02,17.25,17.25,16.5,17.25,3512,6.78366520395786,6.78366520395786,6.48872323856839,6.78366520395786,8930.57044806015,0.0,1.0
1997-07-03,16.88,16.88,16.88,16.88,1013,6.63816050103239,6.63816050103239,6.63816050103239,6.63816050103239,2575.93048516086,0.0,1.0
1997-07-07,16.88,17.0,16.88,17.0,1621,6.63816050103239,6.6853512154947,6.63816050103239,6.6853512154947,4121.99735088425,0.0,1.0
1997-07-08,17.25,17.25,16.88,16.88,946,6.78366520395786,6.78366520395786,6.63816050103239,6.63816050103239,2405.55798515515,0.0,1.0
1997-07-09,17.25,17.25,17.25,17.25,1621,6.78366520395786,6.78366520395786,6.78366520395786,6.78366520395786,4121.99735088425,0.0,1.0
1997-07-10,17.25,17.25,16.88,17.25,0,6.78366520395786,6.78366520395786,6.63816050103239,6.78366520395786,0,0.0,1.0
1997-07-11,17.37,17.37,16.87,16.87,9658,6.83085591842018,6.83085591842018,6.63422794149386,6.63422794149386,24559.0687321654,0.0,1.0
1997-07-14,17.37,17.37,16.87,17.37,473,6.83085591842018,6.83085591842018,6.63422794149386,6.83085591842018,1202.77899257758,0.0,1.0
1997-07-15,17.38,17.38,17.38,17.38,810,6.8347884779587,6.8347884779587,6.8347884779587,6.8347884779587,2059.72723887492,0.0,1.0
1997-07-16,17.25,17.37,17.25,17.37,1418,6.78366520395786,6.83085591842018,6.78366520395786,6.83085591842018,3605.79410459832,0.0,1.0
1997-07-17,17.25,17.38,17.25,17.38,10401,6.78366520395786,6.8347884779587,6.78366520395786,6.8347884779587,26448.4234710346,0.0,1.0
1997-07-18,17.38,17.38,16.88,16.88,7362,6.8347884779587,6.8347884779587,6.63816050103239,6.63816050103239,18720.6320155521,0.0,1.0
1997-07-21,17.37,17.37,17.37,17.37,0,6.83085591842018,6.83085591842018,6.83085591842018,6.83085591842018,0,0.0,1.0
1997-07-22,17.38,17.38,17.38,17.38,135,6.8347884779587,6.8347884779587,6.8347884779587,6.8347884779587,343.28787314582,0.0,1.0
1997-07-23,17.37,17.37,17.37,17.37,0,6.83085591842018,6.83085591842018,6.83085591842018,6.83085591842018,0,0.0,1.0
1997-07-24,17.25,17.38,17.13,17.13,5336,6.78366520395786,6.8347884779587,6.73647448949555,6.73647448949555,13568.7710452303,0.0,1.0
1997-07-25,17.0,17.37,17.0,17.37,10942,6.6853512154947,6.83085591842018,6.6853512154947,6.83085591842018,27824.1178367523,0.0,1.0
1997-07-28,17.0,17.12,17.0,17.0,5066,6.6853512154947,6.73254192995702,6.6853512154947,6.6853512154947,12882.1952989387,0.0,1.0
1997-07-29,17.0,17.13,17.0,17.0,2702,6.6853512154947,6.73647448949555,6.6853512154947,6.6853512154947,6870.84320918523,0.0,1.0
1997-07-30,17.0,17.13,17.0,17.0,203,6.6853512154947,6.73647448949555,6.6853512154947,6.6853512154947,516.203246285937,0.0,1.0
1997-07-31,16.75,16.75,16.75,16.75,135,6.58703722703155,6.58703722703155,6.58703722703155,6.58703722703155,343.28787314582,0.0,1.0
1997-08-01,17.0,17.13,16.5,17.13,10401,6.6853512154947,6.73647448949555,6.48872323856839,6.73647448949555,26448.4234710346,0.0,1.0
1997-08-04,16.88,17.25,16.88,17.25,473,6.63816050103239,6.78366520395786,6.63816050103239,6.78366520395786,1202.77899257758,0.0,1.0
1997-08-05,16.87,16.87,16.87,16.87,0,6.63422794149386,6.63422794149386,6.63422794149386,6.63422794149386,0,0.0,1.0
1997-08-06,17.0,17.0,16.5,16.63,2161,6.6853512154947,6.6853512154947,6.48872323856839,6.53984651256923,5495.14884346754,0.0,1.0
1997-08-07,16.63,17.13,16.38,16.63,5944,6.53984651256923,6.73647448949555,6.44153252410607,6.53984651256923,15114.8379109537,0.0,1.0
1997-08-08,16.5,16.5,16.38,16.5,4458,6.48872323856839,6.48872323856839,6.44153252410607,6.48872323856839,11336.1284332153,0.0,1.0
1997-08-11,16.75,16.75,16.38,16.38,1689,6.58703722703155,6.58703722703155,6.44153252410607,6.44153252410607,4294.91272402437,0.0,1.0
1997-08-12,16.75,16.75,16.75,16.75,0,6.58703722703155,6.58703722703155,6.58703722703155,6.58703722703155,0,0.0,1.0
1997-08-13,16.0,16.75,16.0,16.5,4525,6.29209526164207,6.58703722703155,6.29209526164207,6.48872323856839,11506.500933221,0.0,1.0
1997-08-14,16.0,16.0,16.0,16.0,473,6.29209526164207,6.29209526164207,6.29209526164207,6.29209526164207,1202.77899257758,0.0,1.0
1997-08-15,16.25,16.75,16.0,16.0,10131,6.39040925010523,6.58703722703155,6.29209526164207,6.29209526164207,25761.847724743,0.0,1.0
1997-08-18,16.75,16.75,16.25,16.25,10739,6.58703722703155,6.58703722703155,6.39040925010523,6.39040925010523,27307.9145904664,0.0,1.0
1997-08-19,16.5,16.5,16.25,16.25,15804,6.48872323856839,6.48872323856839,6.39040925010523,6.39040925010523,40187.5670162707,0.0,1.0
1997-08-20,16.0,16.5,16.0,16.0,810,6.29209526164207,6.48872323856839,6.29209526164207,6.29209526164207,2059.72723887492,0.0,1.0
1997-08-21,16.0,16.0,16.0,16.0,608,6.29209526164207,6.29209526164207,6.29209526164207,6.29209526164207,1546.0668657234,0.0,1.0
1997-08-22,16.0,16.0,16.0,16.0,135,6.29209526164207,6.29209526164207,6.29209526164207,6.29209526164207,343.28787314582,0.0,1.0
1997-08-25,16.25,16.25,16.25,16.25,6551,6.39040925010523,6.39040925010523,6.39040925010523,6.39040925010523,16658.3619035427,0.0,1.0
1997-08-26,16.75,16.75,16.25,16.25,608,6.58703722703155,6.58703722703155,6.39040925010523,6.39040925010523,1546.0668657234,0.0,1.0
1997-08-27,16.75,16.75,16.75,16.75,0,6.58703722703155,6.58703722703155,6.58703722703155,6.58703722703155,0,0.0,1.0
1997-08-28,16.75,16.75,16.75,16.75,0,6.58703722703155,6.58703722703155,6.58703722703155,6.58703722703155,0,0.0,1.0
1997-08-29,16.0,16.63,16.0,16.25,4998,6.29209526164207,6.53984651256923,6.29209526164207,6.39040925010523,12709.2799257986,0.0,1.0
1997-09-02,16.31,16.31,16.0,16.0,1216,6.41400460733639,6.41400460733639,6.29209526164207,6.29209526164207,3092.13373144679,0.0,1.0
1997-09-03,16.75,16.75,16.0,16.0,203,6.58703722703155,6.58703722703155,6.29209526164207,6.29209526164207,516.203246285937,0.0,1.0
1997-09-04,16.5,16.5,16.0,16.0,2229,6.48872323856839,6.48872323856839,6.29209526164207,6.29209526164207,5668.06421660765,0.0,1.0
1997-09-05,16.25,16.75,16.25,16.5,1216,6.39040925010523,6.58703722703155,6.39040925010523,6.48872323856839,3092.1337314468,0.0,1.0
1997-09-08,16.75,16.88,16.75,16.88,2094,6.58703722703155,6.63816050103239,6.58703722703155,6.63816050103239,5324.77634346183,0.0,1.0
1997-09-09,16.25,16.75,16.25,16.25,7565,6.39040925010523,6.58703722703155,6.39040925010523,6.39040925010523,19236.835261838,0.0,1.0
1997-09-10,16.5,16.75,16.25,16.25,1621,6.48872323856839,6.58703722703155,6.39040925010523,6.39040925010523,4121.99735088425,0.0,1.0
1997-09-11,16.0,16.5,16.0,16.25,4188,6.29209526164207,6.48872323856839,6.29209526164207,6.39040925010523,10649.5526869237,0.0,1.0
1997-09-12,15.5,16.0,15.5,15.63,5876,6.09546728471576,6.29209526164207,6.09546728471576,6.1465905587166,14941.9225378136,0.0,1.0
1997-09-15,16.0,16.0,16.0,16.0,675,6.29209526164207,6.29209526164207,6.29209526164207,6.29209526164207,1716.4393657291,0.0,1.0
1997-09-16,16.0,16.0,15.63,15.88,6754,6.29209526164207,6.29209526164207,6.1465905587166,6.24490454717976,17174.5651498287,0.0,1.0
1997-09-17,16.0,16.25,16.0,16.25,5944,6.29209526164207,6.39040925010523,6.29209526164207,6.39040925010523,15114.8379109537,0.0,1.0
1997-09-18,16.0,16.0,15.63,15.63,1081,6.29209526164207,6.29209526164207,6.1465905587166,6.1465905587166,2748.84585830098,0.0,1.0
1997-09-19,16.13,16.13,15.88,16.0,6957,6.34321853564292,6.34321853564292,6.24490454717976,6.29209526164207,17690.7683961146,0.0,1.0
1997-09-22,16.5,16.5,16.0,16.0,5673,6.48872323856839,6.48872323856839,6.29209526164207,6.29209526164207,14425.7192915277,0.0,1.0
1997-09-23,16.25,16.75,16.25,16.75,1689,6.39040925010523,6.58703722703155,6.39040925010523,6.58703722703155,4294.91272402437,0.0,1.0
1997-09-24,16.25,16.63,16.25,16.63,3917,6.39040925010523,6.53984651256923,6.39040925010523,6.53984651256923,9960.43406749761,0.0,1.0
1997-09-25,16.38,16.75,16.38,16.75,6146,6.44153252410607,6.58703722703155,6.44153252410607,6.58703722703155,15628.4982841053,0.0,1.0
1997-09-26,16.25,16.5,16.25,16.44,50115,6.4297348454905,6.52865384311343,6.4297348454905,6.50491328368392,126656.661521767,0.1,1.0
1997-09-29,16.63,16.63,16.5,16.63,25733,6.58009172187735,6.58009172187735,6.52865384311343,6.58009172187735,65035.5356867131,0.0,1.0
1997-09-30,16.67,16.75,16.63,16.63,8713,6.59591876149702,6.62757284073636,6.58009172187735,6.58009172187735,22020.5425888288,0.0,1.0
1997-10-01,16.88,16.88,16.5,16.5,1283,6.67901071950028,6.67901071950028,6.52865384311343,6.52865384311343,3242.55206489927,0.0,1.0
1997-10-02,16.25,16.75,16.25,16.63,15467,6.4297348454905,6.62757284073636,6.4297348454905,6.58009172187735,39090.0645267319,0.0,1.0
1997-10-03,16.5,16.88,16.5,16.88,19587,6.52865384311343,6.67901071950028,6.52865384311343,6.67901071950028,49502.6245480764,0.0,1.0
1997-10-06,17.0,17.0,16.56,17.0,8510,6.72649183835929,6.72649183835929,6.55239440254293,6.72649183835929,21507.4965489422,0.0,1.0
1997-10-07,17.0,17.25,17.0,17.0,14116,6.72649183835929,6.82541083598222,6.72649183835929,6.72649183835929,35675.6546750726,0.0,1.0
1997-10-08,17.0,17.13,17.0,17.13,14589,6.72649183835929,6.77792971712321,6.72649183835929,6.77792971712321,36871.0772212124,0.0,1.0
1997-10-09,16.94,17.25,16.94,17.25,2499,6.70275127892978,6.82541083598222,6.70275127892978,6.82541083598222,6315.77366343202,0.0,1.0
1997-10-10,17.25,17.25,16.88,16.88,10469,6.82541083598222,6.82541083598222,6.67901071950028,6.67901071950028,26458.5171998679,0.0,1.0
1997-10-13,17.5,17.5,17.25,17.38,17493,6.92432983360515,6.92432983360515,6.82541083598222,6.87684871474614,44210.4156440241,0.0,1.0
1997-10-14,17.75,17.88,17.5,17.63,5876,7.02324883122808,7.074686709992,6.92432983360515,6.97576771236907,14850.5346323836,0.0,1.0
1997-10-15,17.5,18.0,17.0,17.0,12495,6.92432983360515,7.12216782885101,6.72649183835929,6.72649183835929,31578.8683171601,0.0,1.0
1997-10-16,17.25,17.75,17.25,17.5,6079,6.82541083598222,7.02324883122808,6.82541083598222,6.92432983360515,15363.5806722702,0.0,1.0
1997-10-17,17.13,17.13,16.75,17.0,7024,6.77792971712321,6.77792971712321,6.62757284073636,6.72649183835929,17751.8984441563,0.0,1.0
1997-10-20,16.88,16.88,16.88,16.88,540,6.67901071950028,6.67901071950028,6.67901071950028,6.67901071950028,1364.75301250632,0.0,1.0
1997-10-21,16.88,16.88,16.88,16.88,10874,6.67901071950028,6.67901071950028,6.67901071950028,6.67901071950028,27482.0819592476,0.0,1.0
1997-10-22,16.88,17.38,16.88,17.38,1013,6.67901071950028,6.87684871474614,6.67901071950028,6.87684871474614,2560.17555864611,0.0,1.0
1997-10-23,16.63,17.0,16.5,16.5,3647,6.58009172187735,6.72649183835929,6.52865384311343,6.52865384311343,9217.13747520471,0.0,1.0
1997-10-24,17.0,17.0,16.5,17.0,9388,6.72649183835929,6.72649183835929,6.52865384311343,6.72649183835929,23726.4838544617,0.0,1.0
1997-10-27,16.63,17.0,16.63,16.63,3647,6.58009172187735,6.72649183835929,6.58009172187735,6.58009172187735,9217.13747520471,0.0,1.0
1997-10-28,16.0,16.63,15.75,16.0,4458,6.33081584786756,6.58009172187735,6.23189685024463,6.33081584786756,11266.7943143577,0.0,1.0
1997-10-29,16.62,16.62,16.62,16.62,0,6.57613496197243,6.57613496197243,6.57613496197243,6.57613496197243,0,0.0,1.0
1997-10-30,16.63,16.63,16.63,16.63,4458,6.58009172187735,6.58009172187735,6.58009172187735,6.58009172187735,11266.7943143577,0.0,1.0
1997-10-31,17.13,17.13,16.75,16.75,1283,6.77792971712321,6.77792971712321,6.62757284073636,6.62757284073636,3242.55206489927,0.0,1.0
1997-11-03,17.13,17.13,16.75,17.13,1013,6.77792971712321,6.77792971712321,6.62757284073636,6.77792971712321,2560.17555864611,0.0,1.0
1997-11-04,17.13,17.13,16.75,16.75,2702,6.77792971712321,6.77792971712321,6.62757284073636,6.62757284073636,6828.81970331865,0.0,1.0
1997-11-05,16.88,16.88,16.75,16.75,1216,6.67901071950028,6.67901071950028,6.62757284073636,6.62757284073636,3073.22159853275,0.0,1.0
1997-11-06,17.13,17.13,17.13,17.13,946,6.77792971712321,6.77792971712321,6.77792971712321,6.77792971712321,2390.84509227959,0.0,1.0
1997-11-07,16.88,16.88,16.88,16.88,2702,6.67901071950028,6.67901071950028,6.67901071950028,6.67901071950028,6828.81970331865,0.0,1.0
1997-11-10,16.87,16.87,16.87,16.87,0,6.67505395959536,6.67505395959536,6.67505395959536,6.67505395959536,0,0.0,1.0
1997-11-11,17.0,17.0,17.0,17.0,135,6.72649183835929,6.72649183835929,6.72649183835929,6.72649183835929,341.188253126579,0.0,1.0
1997-11-12,16.63,17.0,16.63,17.0,2161,6.58009172187735,6.72649183835929,6.58009172187735,6.72649183835929,5461.5393704188,0.0,1.0
1997-11-13,16.62,16.62,16.62,16.62,0,6.57613496197243,6.57613496197243,6.57613496197243,6.57613496197243,0,0.0,1.0
1997-11-14,16.75,17.0,16.63,16.63,1689,6.62757284073636,6.72649183835929,6.58009172187735,6.58009172187735,4268.64414467254,0.0,1.0
1997-11-17,16.63,17.25,16.63,17.25,2026,6.58009172187735,6.82541083598222,6.58009172187735,6.82541083598222,5120.35111729222,0.0,1.0
1997-11-18,16.75,16.75,16.63,16.63,2972,6.62757284073636,6.62757284073636,6.58009172187735,6.58009172187735,7511.19620957181,0.0,1.0
1997-11-19,17.0,17.0,17.0,17.0,135,6.72649183835929,6.72649183835929,6.72649183835929,6.72649183835929,341.188253126579,0.0,1.0
1997-11-20,17.0,17.0,16.94,16.94,3377,6.72649183835929,6.72649183835929,6.70275127892978,6.70275127892978,8534.76096895155,0.0,1.0
1997-11-21,17.0,17.0,17.0,17.0,135,6.72649183835929,6.72649183835929,6.72649183835929,6.72649183835929,341.188253126579,0.0,1.0
1997-11-24,16.63,17.0,16.63,17.0,3647,6.58009172187735,6.72649183835929,6.58009172187735,6.72649183835929,9217.13747520471,0.0,1.0
1997-11-25,16.75,16.75,16.63,16.63,1013,6.62757284073636,6.62757284073636,6.58009172187735,6.58009172187735,2560.17555864611,0.0,1.0
1997-11-26,16.75,16.75,16.75,16.75,0,6.62757284073636,6.62757284073636,6.62757284073636,6.62757284073636,0,0.0,1.0
1997-11-28,16.75,16.75,16.75,16.75,0,6.62757284073636,6.62757284073636,6.62757284073636,6.62757284073636,0,0.0,1.0
1997-12-01,17.0,17.0,17.0,17.0,19384,6.72649183835929,6.72649183835929,6.72649183835929,6.72649183835929,48989.5785081897,0.0,1.0
1997-12-02,17.5,17.5,17.13,17.25,2229,6.92432983360515,6.92432983360515,6.77792971712321,6.82541083598222,5633.39715717886,0.0,1.0
1997-12-03,17.0,17.0,16.63,16.63,1081,6.72649183835929,6.72649183835929,6.58009172187735,6.58009172187735,2732.03334540617,0.0,1.0
1997-12-04,17.75,17.75,17.25,17.5,43429,7.02324883122808,7.02324883122808,6.82541083598222,6.92432983360515,109758.997370624,0.0,1.0
1997-12-05,18.63,18.88,17.5,17.5,37417,7.37144370286079,7.47036270048372,6.92432983360515,6.92432983360515,94564.7471647203,0.0,1.0
1997-12-08,18.75,19.88,18.13,19.5,19114,7.4189248217198,7.86603869097545,7.17360570761493,7.71568181458859,48307.2020019366,0.0,1.0
1997-12-09,18.38,18.75,18.13,18.75,22423,7.27252470523786,7.4189248217198,7.17360570761493,7.4189248217198,56670.1051841281,0.0,1.0
1997-12-10,17.5,18.25,17.5,18.25,24382,6.92432983360515,7.22108682647394,6.92432983360515,7.22108682647394,61621.1258350538,0.0,1.0
1997-12-11,17.5,17.88,17.38,17.5,22964,6.92432983360515,7.074686709992,6.87684871474614,6.92432983360515,58037.3855170279,0.0,1.0
1997-12-12,17.5,17.5,17.5,17.5,12022,6.92432983360515,6.92432983360515,6.92432983360515,6.92432983360515,30383.4457710203,0.0,1.0
1997-12-15,17.63,17.63,17.5,17.5,12360,6.97576771236907,6.97576771236907,6.92432983360515,6.92432983360515,31237.6800640335,0.0,1.0
1997-12-16,17.75,17.75,17.75,17.75,1081,7.02324883122808,7.02324883122808,7.02324883122808,7.02324883122808,2732.03334540617,0.0,1.0
1997-12-17,17.5,17.5,17.5,17.5,270,6.92432983360515,6.92432983360515,6.92432983360515,6.92432983360515,682.376506253159,0.0,1.0
1997-12-18,17.81,17.81,17.5,17.75,7429,7.04698939065758,7.04698939065758,6.92432983360515,7.02324883122808,18775.463203536,0.0,1.0
1997-12-19,17.81,17.81,17.81,17.81,0,7.04698939065758,7.04698939065758,7.04698939065758,7.04698939065758,0,0.0,1.0
1997-12-22,17.81,17.81,17.81,17.81,0,7.04698939065758,7.04698939065758,7.04698939065758,7.04698939065758,0,0.0,1.0
1997-12-23,17.81,17.81,17.81,17.81,946,7.04698939065758,7.04698939065758,7.04698939065758,7.04698939065758,2390.84509227959,0.0,1.0
1997-12-24,17.63,17.63,17.38,17.5,58085,6.97576771236907,6.97576771236907,6.87684871474614,6.92432983360515,146799.405058203,0.0,1.0
1997-12-26,17.38,17.38,17.38,17.38,68,6.87684871474614,6.87684871474614,6.87684871474614,6.87684871474614,171.857786760055,0.0,1.0
1997-12-29,18.13,18.13,17.38,17.75,9591,7.21317330666411,7.21317330666411,6.91477948537353,7.06198710387688,24106.5648373305,0.1,1.0
1997-12-30,18.0,18.13,18.0,18.13,7970,7.16145171097374,7.21317330666411,7.16145171097374,7.21317330666411,20032.2512515404,0.0,1.0
1997-12-31,19.75,19.75,18.25,18.25,8510,7.85770396065174,7.85770396065174,7.2609163180706,7.2609163180706,21389.5179611806,0.0,1.0
1998-01-02,19.5,19.5,18.75,19.25,4525,7.75823935355489,7.75823935355489,7.45984553226431,7.65877474645803,11373.3923354103,0.0,1.0
1998-01-05,19.25,19.5,18.75,19.5,7902,7.65877474645803,7.75823935355489,7.45984553226431,7.75823935355489,19861.3361844005,0.0,1.0
1998-01-06,18.88,19.75,18.88,18.88,1081,7.51156712795468,7.85770396065174,7.51156712795468,7.51156712795468,2717.04687614996,0.0,1.0
1998-01-07,18.87,18.87,18.87,18.87,0,7.50758854367081,7.50758854367081,7.50758854367081,7.50758854367081,0,0.0,1.0
1998-01-08,19.0,19.75,18.88,19.75,14589,7.55931013936117,7.85770396065174,7.51156712795468,7.85770396065174,36668.8222721108,0.0,1.0
1998-01-09,19.0,19.0,18.63,18.88,16075,7.55931013936117,7.55931013936117,7.41210252085782,7.51156712795468,40403.8191804909,0.0,1.0
1998-01-12,18.88,18.88,18.5,18.88,1283,7.51156712795468,7.51156712795468,7.36038092516746,7.51156712795468,3224.76516383016,0.0,1.0
1998-01-13,18.5,18.88,18.5,18.88,473,7.36038092516746,7.51156712795468,7.36038092516746,7.51156712795468,1188.86509936996,0.0,1.0
1998-01-14,18.5,18.5,18.5,18.5,0,7.36038092516746,7.36038092516746,7.36038092516746,7.36038092516746,0,0.0,1.0
1998-01-15,18.5,19.0,18.5,19.0,12968,7.36038092516746,7.55931013936117,7.36038092516746,7.55931013936117,32594.5086863207,0.0,1.0
1998-01-16,19.13,19.13,18.5,19.0,51939,7.61103173505154,7.61103173505154,7.36038092516746,7.55931013936117,130546.436355553,0.0,1.0
1998-01-20,19.5,19.5,19.0,19.13,11347,7.75823935355489,7.75823935355489,7.55931013936117,7.61103173505154,28520.1951005306,0.0,1.0
1998-01-21,18.63,19.63,18.25,19.63,15332,7.41210252085782,7.80996094924525,7.2609163180706,7.80996094924525,38536.3207263009,0.0,1.0
1998-01-22,19.0,19.0,18.5,18.5,946,7.55931013936117,7.55931013936117,7.36038092516746,7.36038092516746,2377.73019873993,0.0,1.0
1998-01-23,19.63,19.63,18.75,18.75,10874,7.80996094924525,7.80996094924525,7.45984553226431,7.45984553226431,27331.3300011607,0.0,1.0
1998-01-26,20.38,20.38,19.0,19.0,11347,8.10835477053582,8.10835477053582,7.55931013936117,7.55931013936117,28520.1951005306,0.0,1.0
1998-01-27,19.63,20.0,19.25,19.5,9591,7.80996094924525,7.9571685677486,7.65877474645803,7.75823935355489,24106.5648373305,0.0,1.0
1998-01-28,19.13,19.5,19.13,19.5,2229,7.61103173505154,7.75823935355489,7.61103173505154,7.75823935355489,5602.49536257008,0.0,1.0
1998-01-29,19.0,19.5,19.0,19.5,1013,7.55931013936117,7.75823935355489,7.55931013936117,7.75823935355489,2546.13180901009,0.0,1.0
1998-01-30,19.5,19.5,19.5,19.5,14926,7.75823935355489,7.75823935355489,7.75823935355489,7.75823935355489,37515.857237201,0.0,1.0
1998-02-02,18.75,19.25,18.75,19.0,6619,7.45984553226431,7.65877474645803,7.45984553226431,7.55931013936117,16636.5710205704,0.0,1.0
1998-02-03,18.75,18.75,18.75,18.75,2094,7.45984553226431,7.45984553226431,7.45984553226431,7.45984553226431,5263.17868516006,0.0,1.0
1998-02-04,18.75,19.13,18.75,19.13,203,7.45984553226431,7.61103173505154,7.45984553226431,7.61103173505154,510.231744549901,0.0,1.0
1998-02-05,18.75,18.75,18.75,18.75,0,7.45984553226431,7.45984553226431,7.45984553226431,7.45984553226431,0,0.0,1.0
1998-02-06,18.5,18.75,18.5,18.75,2161,7.36038092516746,7.45984553226431,7.36038092516746,7.45984553226431,5431.58029543022,0.0,1.0
1998-02-09,18.63,18.63,17.63,18.0,16075,7.41210252085782,7.41210252085782,7.01424409247039,7.16145171097374,40403.8191804909,0.0,1.0
1998-02-10,18.63,18.88,18.63,18.88,2026,7.41210252085782,7.51156712795468,7.41210252085782,7.51156712795468,5092.26361802019,0.0,1.0
1998-02-11,18.62,18.62,18.62,18.62,0,7.40812393657395,7.40812393657395,7.40812393657395,7.40812393657395,0,0.0,1.0
1998-02-12,18.0,18.75,18.0,18.75,3445,7.16145171097374,7.45984553226431,7.16145171097374,7.45984553226431,8658.85891613008,0.0,1.0
1998-02-13,18.5,18.88,18.13,18.88,2567,7.36038092516746,7.51156712795468,7.21317330666411,7.51156712795468,6452.04378453002,0.0,1.0
1998-02-17,18.88,18.88,18.13,18.75,8983,7.51156712795468,7.51156712795468,7.21317330666411,7.45984553226431,22578.3830605505,0.0,1.0
1998-02-18,18.56,18.56,18.5,18.5,3715,7.3842524308707,7.3842524308707,7.36038092516746,7.36038092516746,9337.49227095015,0.0,1.0
1998-02-19,18.0,18.88,18.0,18.5,9253,7.16145171097374,7.51156712795468,7.16145171097374,7.36038092516746,23257.0164153706,0.0,1.0
1998-02-20,18.13,18.13,17.5,17.63,1216,7.21317330666411,7.21317330666411,6.96252249678003,7.01424409247039,3056.36355355999,0.0,1.0
1998-02-23,17.5,18.0,17.5,18.0,1081,6.96252249678003,7.16145171097374,6.96252249678003,7.16145171097374,2717.04687614996,0.0,1.0
1998-02-24,17.56,18.0,17.5,17.75,6889,6.98639400248327,7.16145171097374,6.96252249678003,7.06198710387688,17315.2043753905,0.0,1.0
1998-02-25,17.75,18.0,17.75,18.0,2094,7.06198710387688,7.16145171097374,7.06198710387688,7.16145171097374,5263.17868516006,0.0,1.0
1998-02-26,18.13,18.5,17.75,18.25,15062,7.21317330666411,7.36038092516746,7.06198710387688,7.2609163180706,37857.6873714808,0.0,1.0
1998-02-27,17.0,18.13,17.0,18.13,20195,6.76359328258631,7.21317330666411,6.76359328258631,7.21317330666411,50759.2614836711,0.0,1.0
1998-03-02,17.0,17.38,17.0,17.38,2972,6.76359328258631,6.91477948537353,6.76359328258631,6.91477948537353,7469.99381676012,0.0,1.0
1998-03-03,16.88,17.38,16.5,17.38,26611,6.71585027117982,6.91477948537353,6.5646640683926,6.91477948537353,66885.6007596916,0.0,1.0
1998-03-04,16.5,17.13,16.5,17.0,19519,6.5646640683926,6.81531487827668,6.5646640683926,6.76359328258631,49060.1646397512,0.0,1.0
1998-03-05,16.63,17.13,16.63,16.75,2499,6.61638566408296,6.81531487827668,6.61638566408296,6.66412867548945,6281.12871739015,0.0,1.0
1998-03-06,17.75,17.88,17.5,17.5,8983,7.06198710387688,7.11370869956725,6.96252249678003,6.96252249678003,22578.3830605505,0.0,1.0
1998-03-09,17.75,18.0,17.75,17.75,4188,7.06198710387688,7.16145171097374,7.06198710387688,7.06198710387688,10526.3573703201,0.0,1.0
1998-03-10,17.38,17.38,17.38,17.38,1283,6.91477948537353,6.91477948537353,6.91477948537353,6.91477948537353,3224.76516383016,0.0,1.0
1998-03-11,17.31,17.34,17.25,17.25,2431,6.88692939538641,6.89886514823804,6.86305788968317,6.86305788968317,6110.21365025029,0.0,1.0
1998-03-12,17.38,17.44,17.25,17.44,810,6.91477948537353,6.93865099107678,6.86305788968317,6.93865099107678,2035.90006446019,0.0,1.0
1998-03-13,17.25,17.25,17.25,17.25,946,6.86305788968317,6.86305788968317,6.86305788968317,6.86305788968317,2377.73019873993,0.0,1.0
1998-03-16,17.94,17.94,17.94,17.94,203,7.1375802052705,7.1375802052705,7.1375802052705,7.1375802052705,510.2317445499,0.0,1.0
1998-03-17,17.75,17.88,17.75,17.75,1689,7.06198710387688,7.11370869956725,7.06198710387688,7.06198710387688,4245.22865292996,0.0,1.0
1998-03-18,17.5,17.75,17.5,17.75,3039,6.96252249678003,7.06198710387688,6.96252249678003,7.06198710387688,7638.39542703028,0.0,1.0
1998-03-19,17.5,17.75,17.25,17.25,6079,6.96252249678003,7.06198710387688,6.86305788968317,6.86305788968317,15279.3043109303,0.0,1.0
1998-03-20,17.38,17.38,17.38,17.38,3647,6.91477948537353,6.91477948537353,6.91477948537353,6.91477948537353,9166.57720381028,0.0,1.0
1998-03-23,17.25,17.25,17.13,17.25,2431,6.86305788968317,6.86305788968317,6.81531487827668,6.86305788968317,6110.21365025028,0.0,1.0
1998-03-24,17.0,17.25,17.0,17.13,2904,6.76359328258631,6.86305788968317,6.76359328258631,6.81531487827668,7299.07874962025,0.0,1.0
1998-03-25,17.38,17.5,17.25,17.25,15129,6.91477948537353,6.96252249678003,6.86305788968317,6.86305788968317,38026.088981751,0.0,1.0
1998-03-26,17.25,17.38,17.0,17.38,4863,6.86305788968317,6.91477948537353,6.76359328258631,6.91477948537353,12222.9407573703,0.0,1.0
1998-03-27,17.0,17.25,17.0,17.13,4863,6.76359328258631,6.86305788968317,6.76359328258631,6.81531487827668,12222.9407573703,0.0,1.0
1998-03-30,17.38,17.38,17.25,17.25,1891,6.91477948537353,6.91477948537353,6.86305788968317,6.86305788968317,4752.94694061016,0.0,1.0
1998-03-31,17.5,17.75,17.3,17.3,9591,6.96252249678003,7.06198710387688,6.88295081110254,6.88295081110254,24106.5648373305,0.0,1.0
1998-04-01,17.75,17.75,17.56,17.56,4525,7.06198710387688,7.06198710387688,6.98639400248327,6.98639400248327,11373.3923354103,0.0,1.0
1998-04-02,17.63,17.63,17.5,17.63,2431,7.01424409247039,7.01424409247039,6.96252249678003,7.01424409247039,6110.21365025028,0.0,1.0
1998-04-03,17.56,18.0,17.5,17.5,4998,6.98639400248327,7.16145171097374,6.96252249678003,6.96252249678003,12562.2574347803,0.0,1.0
1998-04-06,17.88,18.0,17.75,18.0,1621,7.11370869956725,7.16145171097374,7.06198710387688,7.16145171097374,4074.31358579009,0.0,1.0
1998-04-07,17.5,18.13,17.5,18.13,6484,6.96252249678003,7.21317330666411,6.96252249678003,7.21317330666411,16297.2543431603,0.0,1.0
1998-04-08,18.0,18.0,17.56,17.88,5133,7.16145171097374,7.16145171097374,6.98639400248327,7.11370869956725,12901.5741121903,0.0,1.0
1998-04-09,18.0,18.0,18.0,18.0,810,7.16145171097374,7.16145171097374,7.16145171097374,7.16145171097374,2035.90006446019,0.0,1.0
1998-04-13,17.75,17.75,17.5,17.75,16480,7.06198710387688,7.06198710387688,6.96252249678003,7.06198710387688,41421.769212721,0.0,1.0
1998-04-14,17.88,17.88,17.25,17.5,34986,7.11370869956725,7.11370869956725,6.86305788968317,6.96252249678003,87935.8020434621,0.0,1.0
1998-04-15,17.38,18.0,17.38,18.0,19384,6.91477948537353,7.16145171097374,6.91477948537353,7.16145171097374,48720.8479623412,0.0,1.0
1998-04-16,17.5,18.0,17.5,17.5,1756,6.96252249678003,7.16145171097374,6.96252249678003,6.96252249678003,4413.63026320012,0.0,1.0
1998-04-17,17.0,17.5,15.75,17.0,6146,6.76359328258631,6.96252249678003,6.26627024710202,6.76359328258631,15447.7059212004,0.0,1.0
1998-04-20,16.63,17.13,16.63,17.13,810,6.61638566408296,6.81531487827668,6.61638566408296,6.81531487827668,2035.90006446019,0.0,1.0
1998-04-21,17.0,17.0,16.63,17.0,3647,6.76359328258631,6.76359328258631,6.61638566408296,6.76359328258631,9166.57720381028,0.0,1.0
1998-04-22,16.75,17.13,16.75,16.75,2026,6.66412867548945,6.81531487827668,6.66412867548945,6.66412867548945,5092.26361802019,0.0,1.0
1998-04-23,17.0,17.31,17.0,17.31,2499,6.76359328258631,6.88692939538641,6.76359328258631,6.88692939538641,6281.12871739015,0.0,1.0
1998-04-24,17.13,17.13,16.88,17.13,13373,6.81531487827668,6.81531487827668,6.71585027117982,6.81531487827668,33612.4587185508,0.0,1.0
1998-04-27,16.88,16.88,16.88,16.88,135,6.71585027117982,6.71585027117982,6.71585027117982,6.71585027117982,339.316677410032,0.0,1.0
1998-04-28,17.25,17.25,17.0,17.0,675,6.86305788968317,6.86305788968317,6.76359328258631,6.76359328258631,1696.58338705016,0.0,1.0
1998-04-29,17.0,17.38,17.0,17.25,19587,6.76359328258631,6.91477948537353,6.76359328258631,6.86305788968317,49231.0797068911,0.0,1.0
1998-04-30,17.38,17.38,17.0,17.0,2026,6.91477948537353,6.91477948537353,6.76359328258631,6.76359328258631,5092.26361802019,0.0,1.0
1998-05-01,17.5,17.5,17.25,17.25,3242,6.96252249678003,6.96252249678003,6.86305788968317,6.86305788968317,8148.62717158017,0.0,1.0
1998-05-04,17.0,17.25,17.0,17.25,7767,6.76359328258631,6.86305788968317,6.76359328258631,6.86305788968317,19522.0195069905,0.0,1.0
1998-05-05,17.25,17.25,17.25,17.25,4863,6.86305788968317,6.86305788968317,6.86305788968317,6.86305788968317,12222.9407573703,0.0,1.0
1998-05-06,17.5,17.5,17.5,17.5,270,6.96252249678003,6.96252249678003,6.96252249678003,6.96252249678003,678.633354820064,0.0,1.0
1998-05-07,17.5,17.5,17.0,17.0,3850,6.96252249678003,6.96252249678003,6.76359328258631,6.76359328258631,9676.80894836017,0.0,1.0
1998-05-08,17.5,17.5,17.5,17.5,0,6.96252249678003,6.96252249678003,6.96252249678003,6.96252249678003,0,0.0,1.0
1998-05-11,17.38,17.38,17.0,17.0,34446,6.91477948537353,6.91477948537353,6.76359328258631,6.76359328258631,86578.535333822,0.0,1.0
1998-05-12,17.25,17.25,17.0,17.0,3850,6.86305788968317,6.86305788968317,6.76359328258631,6.76359328258631,9676.80894836017,0.0,1.0
1998-05-13,17.5,17.5,17.0,17.0,1081,6.96252249678003,6.96252249678003,6.76359328258631,6.76359328258631,2717.04687614996,0.0,1.0
1998-05-14,17.25,17.5,17.0,17.5,2499,6.86305788968317,6.96252249678003,6.76359328258631,6.96252249678003,6281.12871739015,0.0,1.0
1998-05-15,17.63,17.63,17.0,17.0,4323,7.01424409247039,7.01424409247039,6.76359328258631,6.76359328258631,10865.6740477301,0.0,1.0
1998-05-18,18.0,18.0,17.13,17.25,2904,7.16145171097374,7.16145171097374,6.81531487827668,6.86305788968317,7299.07874962025,0.0,1.0
1998-05-19,17.5,17.5,17.13,17.13,7092,6.96252249678003,6.96252249678003,6.81531487827668,6.81531487827668,17825.4361199403,0.0,1.0
1998-05-20,17.13,17.13,17.13,17.13,1013,6.81531487827668,6.81531487827668,6.81531487827668,6.81531487827668,2546.13180901009,0.0,1.0
1998-05-21,17.13,17.25,17.13,17.13,11347,6.81531487827668,6.86305788968317,6.81531487827668,6.81531487827668,28520.1951005306,0.0,1.0
1998-05-22,17.0,17.0,17.0,17.0,203,6.76359328258631,6.76359328258631,6.76359328258631,6.76359328258631,510.2317445499,0.0,1.0
1998-05-26,16.75,17.0,16.75,17.0,5808,6.66412867548945,6.76359328258631,6.66412867548945,6.76359328258631,14598.1574992405,0.0,1.0
1998-05-27,16.75,16.75,16.75,16.75,0,6.66412867548945,6.66412867548945,6.66412867548945,6.66412867548945,0,0.0,1.0
1998-05-28,16.75,16.75,16.75,16.75,0,6.66412867548945,6.66412867548945,6.66412867548945,6.66412867548945,0,0.0,1.0
1998-05-29,16.5,17.0,16.5,16.75,2094,6.5646640683926,6.76359328258631,6.5646640683926,6.66412867548945,5263.17868516005,0.0,1.0
1998-06-01,16.75,16.75,16.75,16.75,1283,6.66412867548945,6.66412867548945,6.66412867548945,6.66412867548945,3224.76516383016,0.0,1.0
1998-06-02,16.88,16.88,16.5,16.5,46198,6.71585027117982,6.71585027117982,6.5646640683926,6.5646640683926,116116.680466583,0.0,1.0
1998-06-03,17.0,17.0,16.88,16.88,2026,6.76359328258631,6.76359328258631,6.71585027117982,6.71585027117982,5092.26361802019,0.0,1.0
1998-06-04,17.0,17.0,17.0,17.0,0,6.76359328258631,6.76359328258631,6.76359328258631,6.76359328258631,0,0.0,1.0
1998-06-05,17.25,17.25,16.75,16.75,13981,6.86305788968317,6.86305788968317,6.66412867548945,6.66412867548945,35140.6404953308,0.0,1.0
1998-06-08,17.06,17.25,17.06,17.25,1283,6.78746478828956,6.86305788968317,6.78746478828956,6.86305788968317,3224.76516383016,0.0,1.0
1998-06-09,16.94,17.03,16.75,17.0,12968,6.73972177688306,6.77552903543793,6.66412867548945,6.76359328258631,32594.5086863207,0.0,1.0
1998-06-10,16.81,16.81,16.81,16.81,270,6.6880001811927,6.6880001811927,6.6880001811927,6.6880001811927,678.633354820064,0.0,1.0
1998-06-11,17.38,17.38,17.38,17.38,135,6.91477948537353,6.91477948537353,6.91477948537353,6.91477948537353,339.316677410032,0.0,1.0
1998-06-12,16.75,16.75,16.75,16.75,270,6.66412867548945,6.66412867548945,6.66412867548945,6.66412867548945,678.633354820065,0.0,1.0
1998-06-15,16.75,16.75,16.75,16.75,675,6.66412867548945,6.66412867548945,6.66412867548945,6.66412867548945,1696.58338705016,0.0,1.0
1998-06-16,16.75,16.75,16.75,16.75,0,6.66412867548945,6.66412867548945,6.66412867548945,6.66412867548945,0,0.0,1.0
1998-06-17,16.75,16.75,16.75,16.75,0,6.66412867548945,6.66412867548945,6.66412867548945,6.66412867548945,0,0.0,1.0
1998-06-18,16.88,16.88,16.75,16.88,9658,6.71585027117982,6.71585027117982,6.66412867548945,6.71585027117982,24274.9664476007,0.0,1.0
1998-06-19,16.5,17.0,16.5,17.0,2026,6.5646640683926,6.76359328258631,6.5646640683926,6.76359328258631,5092.26361802018,0.0,1.0
1998-06-22,16.94,16.94,16.5,16.5,1081,6.73972177688306,6.73972177688306,6.5646640683926,6.5646640683926,2717.04687614996,0.0,1.0
1998-06-23,16.88,16.88,16.5,16.88,946,6.71585027117982,6.71585027117982,6.5646640683926,6.71585027117982,2377.73019873993,0.0,1.0
1998-06-24,16.5,16.88,16.5,16.88,4930,6.5646640683926,6.71585027117982,6.5646640683926,6.71585027117982,12391.3423676404,0.0,1.0
1998-06-25,16.5,16.5,16.5,16.5,0,6.5646640683926,6.5646640683926,6.5646640683926,6.5646640683926,0,0.0,1.0
1998-06-26,16.63,16.72,16.38,16.72,1486,6.65617150692171,6.69219408272585,6.55610879635463,6.69219408272585,3712.67176248418,0.1,1.0
1998-06-29,15.88,16.63,15.88,16.63,9658,6.35598337522049,6.65617150692171,6.35598337522049,6.65617150692171,24129.8680229288,0.0,1.0
1998-06-30,16.25,16.25,15.88,15.88,1689,6.50407618685975,6.50407618685975,6.35598337522049,6.35598337522049,4219.85370581143,0.0,1.0
1998-07-01,15.88,16.13,15.88,16.13,2094,6.35598337522049,6.45604608578756,6.35598337522049,6.45604608578756,5231.71915924756,0.0,1.0
1998-07-02,16.13,16.13,15.88,16.0,4188,6.45604608578756,6.45604608578756,6.35598337522049,6.40401347629268,10463.4383184951,0.0,1.0
1998-07-06,15.88,16.25,15.88,16.0,12630,6.35598337522049,6.50407618685975,6.35598337522049,6.40401347629268,31555.2115478972,0.0,1.0
1998-07-07,16.06,16.38,16.0,16.13,11820,6.42802852682878,6.55610879635463,6.40401347629268,6.45604608578756,29531.4806410249,0.0,1.0
1998-07-08,15.75,16.0,15.75,15.88,13035,6.30395076572561,6.40401347629268,6.30395076572561,6.35598337522049,32567.0770013333,0.0,1.0
1998-07-09,15.63,15.63,15.13,15.5,13576,6.25592066465341,6.25592066465341,6.05579524351927,6.20388805515853,33918.7293724665,0.0,1.0
1998-07-10,16.0,16.0,15.88,15.88,12022,6.40401347629268,6.40401347629268,6.35598337522049,6.35598337522049,30036.1641511338,0.0,1.0
1998-07-13,16.0,16.06,15.88,16.0,20870,6.40401347629268,6.42802852682878,6.35598337522049,6.40401347629268,52142.3012671904,0.0,1.0
1998-07-14,15.88,16.06,15.88,16.05,4323,6.35598337522049,6.42802852682878,6.35598337522049,6.4240260184061,10800.7268029738,0.0,1.0
1998-07-15,16.0,16.25,15.88,16.0,11212,6.40401347629268,6.50407618685975,6.35598337522049,6.40401347629268,28012.4332442615,0.0,1.0
1998-07-16,15.75,16.13,15.75,16.13,3377,6.30395076572561,6.45604608578756,6.30395076572561,6.45604608578756,8437.20897840449,0.0,1.0
1998-07-17,16.25,16.25,15.63,16.0,4593,6.50407618685975,6.50407618685975,6.25592066465341,6.40401347629268,11475.3037719313,0.0,1.0
1998-07-20,15.5,16.25,15.38,16.25,10604,6.20388805515853,6.50407618685975,6.15585795408634,6.50407618685975,26493.3858474982,0.0,1.0
1998-07-21,15.0,16.0,15.0,15.5,14589,6.00376263402439,6.40401347629268,6.00376263402439,6.20388805515853,36449.642222666,0.0,1.0
1998-07-22,14.81,15.75,14.75,15.75,3917,5.92771497399341,6.30395076572561,5.90369992345732,6.30395076572561,9786.36291631935,0.0,1.0
1998-07-23,14.88,15.25,14.5,15.25,5336,5.95573253295219,6.10382534459146,5.80363721289024,6.10382534459146,13331.6396531734,0.0,1.0
1998-07-24,14.5,14.5,14.13,14.5,5336,5.80363721289024,5.80363721289024,5.65554440125097,5.80363721289024,13331.6396531734,0.0,1.0
1998-07-27,14.44,14.5,14.31,14.31,10739,5.77962216235414,5.80363721289024,5.72758955285927,5.72758955285927,26830.6743319769,0.0,1.0
1998-07-28,14.75,14.75,14.63,14.63,3445,5.90369992345732,5.90369992345732,5.85566982238512,5.85566982238512,8607.10243725303,0.0,1.0
1998-07-29,14.94,15.0,14.88,15.0,2904,5.97974758348829,6.00376263402439,5.95573253295219,6.00376263402439,7255.45006611983,0.0,1.0
1998-07-30,15.0,15.0,14.88,14.88,1216,6.00376263402439,6.00376263402439,5.95573253295219,5.95573253295219,3038.09479352676,0.0,1.0
1998-07-31,15.0,15.0,14.81,14.81,1216,6.00376263402439,6.00376263402439,5.92771497399341,5.92771497399341,3038.09479352676,0.0,1.0
1998-08-03,14.88,15.0,14.88,15.0,1486,5.95573253295219,6.00376263402439,5.95573253295219,6.00376263402439,3712.67176248418,0.0,1.0
1998-08-04,14.75,15.0,14.5,14.75,8105,5.90369992345732,6.00376263402439,5.80363721289024,5.90369992345732,20249.8012348145,0.0,1.0
1998-08-05,14.56,14.88,14.5,14.88,13576,5.82765226342634,5.95573253295219,5.80363721289024,5.95573253295219,33918.7293724665,0.0,1.0
1998-08-06,14.63,14.63,14.63,14.63,810,5.85566982238512,5.85566982238512,5.85566982238512,5.85566982238512,2023.73090687227,0.0,1.0
1998-08-07,14.62,14.62,14.62,14.62,0,5.85166731396244,5.85166731396244,5.85166731396244,5.85166731396244,0,0.0,1.0
1998-08-10,14.75,14.88,14.75,14.88,2229,5.90369992345732,5.95573253295219,5.90369992345732,5.95573253295219,5569.00764372627,0.0,1.0
1998-08-11,14.5,14.5,14.5,14.5,1486,5.80363721289024,5.80363721289024,5.80363721289024,5.80363721289024,3712.67176248418,0.0,1.0
1998-08-12,14.5,14.5,14.5,14.5,1283,5.80363721289024,5.80363721289024,5.80363721289024,5.80363721289024,3205.48981915694,0.0,1.0
1998-08-13,14.87,14.87,14.87,14.87,0,5.95173002452951,5.95173002452951,5.95173002452951,5.95173002452951,0,0.0,1.0
1998-08-14,14.75,14.75,14.5,14.72,4458,5.90369992345732,5.90369992345732,5.80363721289024,5.89169239818927,11138.0152874525,0.0,1.0
1998-08-17,14.75,14.75,14.75,14.75,540,5.90369992345732,5.90369992345732,5.90369992345732,5.90369992345732,1349.15393791484,0.0,1.0
1998-08-18,14.5,14.69,14.5,14.69,4525,5.80363721289024,5.87968487292122,5.80363721289024,5.87968487292122,11305.4103130827,0.0,1.0
1998-08-19,14.5,14.75,14.5,14.75,1418,5.80363721289024,5.90369992345732,5.80363721289024,5.90369992345732,3542.77830363565,0.0,1.0
1998-08-20,14.38,14.38,14.38,14.38,810,5.75560711181805,5.75560711181805,5.75560711181805,5.75560711181805,2023.73090687226,0.0,1.0
1998-08-21,14.5,14.5,14.13,14.31,11009,5.80363721289024,5.80363721289024,5.65554440125097,5.72758955285927,27505.2513009343,0.0,1.0
1998-08-24,14.38,14.5,14.0,14.38,4930,5.75560711181805,5.80363721289024,5.6035117917561,5.75560711181805,12317.2757665188,0.0,1.0
1998-08-25,13.88,14.25,13.88,14.25,3242,5.5554816906839,5.70357450232317,5.5554816906839,5.70357450232317,8099.92049392579,0.0,1.0
1998-08-26,13.5,14.0,13.5,13.75,5673,5.40338637062195,5.6035117917561,5.40338637062195,5.50344908118902,14173.6116477609,0.0,1.0
1998-08-27,13.0,13.31,12.75,13.31,3715,5.2032609494878,5.32733871059097,5.10319823892073,5.32733871059097,9281.67940621046,0.0,1.0
1998-08-28,13.25,13.5,12.88,13.5,12022,5.30332366005488,5.40338637062195,5.15523084841561,5.40338637062195,30036.1641511338,0.0,1.0
1998-08-31,11.5,13.25,11.5,13.25,17425,4.60288468608536,5.30332366005488,4.60288468608536,5.30332366005488,43535.1988299374,0.0,1.0
1998-09-01,12.25,13.0,11.5,12.0,20127,4.90307281778658,5.2032609494878,4.60288468608536,4.80301010721951,50285.9653859483,0.0,1.0
1998-09-02,12.0,12.75,12.0,12.25,16953,4.80301010721951,5.10319823892073,4.80301010721951,4.90307281778658,42355.938350871,0.0,1.0
1998-09-03,12.31,12.5,12.13,12.25,10064,4.92708786832268,5.00313552835366,4.85504271671439,4.90307281778658,25144.2319095833,0.0,1.0
1998-09-04,12.31,12.5,12.13,12.5,6754,4.92708786832268,5.00313552835366,4.85504271671439,5.00313552835366,16874.417956809,0.0,1.0
1998-09-08,12.38,12.38,12.25,12.25,2026,4.95510542728146,4.95510542728146,4.90307281778658,4.90307281778658,5061.82570039903,0.0,1.0
1998-09-09,12.25,12.25,12.25,12.25,1283,4.90307281778658,4.90307281778658,4.90307281778658,4.90307281778658,3205.48981915694,0.0,1.0
1998-09-10,12.5,12.5,12.25,12.25,810,5.00313552835366,5.00313552835366,4.90307281778658,4.90307281778658,2023.73090687226,0.0,1.0
1998-09-11,12.5,12.5,12.5,12.5,68,5.00313552835366,5.00313552835366,5.00313552835366,5.00313552835366,169.893458848536,0.0,1.0
1998-09-14,12.69,12.75,12.69,12.75,9388,5.07918318838463,5.10319823892073,5.07918318838463,5.10319823892073,23455.2910539714,0.0,1.0
1998-09-15,12.63,12.63,12.63,12.63,946,5.05516813784854,5.05516813784854,5.05516813784854,5.05516813784854,2363.51782456934,0.0,1.0
1998-09-16,12.38,13.0,12.13,13.0,5133,4.95510542728146,5.2032609494878,4.85504271671439,5.2032609494878,12824.4577098461,0.0,1.0
1998-09-17,12.19,12.25,12.13,12.25,675,4.87905776725049,4.90307281778658,4.85504271671439,4.90307281778658,1686.44242239355,0.0,1.0
1998-09-18,12.88,12.88,12.25,12.25,1013,5.15523084841561,5.15523084841561,4.90307281778658,4.90307281778658,2530.91285019951,0.0,1.0
1998-09-21,12.63,12.63,12.63,12.63,540,5.05516813784854,5.05516813784854,5.05516813784854,5.05516813784854,1349.15393791484,0.0,1.0
1998-09-22,12.25,12.25,12.25,12.25,1418,4.90307281778658,4.90307281778658,4.90307281778658,4.90307281778658,3542.77830363565,0.0,1.0
1998-09-23,12.5,12.63,12.25,12.25,24922,5.00313552835366,5.05516813784854,4.90307281778658,4.90307281778658,62265.9526679884,0.0,1.0
1998-09-24,12.25,12.5,12.25,12.38,3445,4.90307281778658,5.00313552835366,4.90307281778658,4.95510542728146,8607.10243725304,0.0,1.0
1998-09-25,12.63,12.63,12.25,12.25,9388,5.05516813784854,5.05516813784854,4.90307281778658,4.90307281778658,23455.2910539714,0.0,1.0
1998-09-28,12.69,12.69,12.69,12.69,1216,5.11920827261146,5.11920827261146,5.11920827261146,5.11920827261146,3014.3411203952,0.1,1.0
1998-09-29,12.63,12.63,12.63,12.63,68,5.09500397817831,5.09500397817831,5.09500397817831,5.09500397817831,168.565128443153,0.0,1.0
1998-09-30,12.56,12.56,12.41,12.56,9591,5.06676563467297,5.06676563467297,5.00625489859009,5.06676563467297,23775.1198073276,0.0,1.0
1998-10-01,12.56,12.56,12.56,12.56,0,5.06676563467297,5.06676563467297,5.06676563467297,5.06676563467297,0,0.0,1.0
1998-10-02,12.25,12.69,12.25,12.25,946,4.94171011343502,5.11920827261146,4.94171011343502,4.94171011343502,2345.03840451797,0.0,1.0
1998-10-05,12.25,12.25,12.25,12.25,0,4.94171011343502,4.94171011343502,4.94171011343502,4.94171011343502,0,0.0,1.0
1998-10-06,12.5,12.88,12.5,12.88,270,5.04256134023982,5.19585520498311,5.04256134023982,5.19585520498311,669.302715877223,0.0,1.0
1998-10-07,12.5,12.5,12.5,12.5,0,5.04256134023982,5.04256134023982,5.04256134023982,5.04256134023982,0,0.0,1.0
1998-10-08,12.0,12.63,12.0,12.63,1418,4.84085888663022,5.09500397817831,4.84085888663022,5.09500397817831,3515.07870782927,0.0,1.0
1998-10-09,12.0,12.0,12.0,12.0,4660,4.84085888663022,4.84085888663022,4.84085888663022,4.84085888663022,11551.6690962513,0.0,1.0
1998-10-12,12.25,12.63,12.0,12.63,2161,4.94171011343502,5.09500397817831,4.84085888663022,5.09500397817831,5356.90062596548,0.0,1.0
1998-10-13,12.38,12.75,12.38,12.63,11549,4.99415275137352,5.14341256704461,4.99415275137352,5.09500397817831,28628.8039469113,0.0,1.0
1998-10-14,12.38,12.38,12.38,12.38,3377,4.99415275137352,4.99415275137352,4.99415275137352,4.99415275137352,8371.24174636067,0.0,1.0
1998-10-15,13.19,13.19,12.88,13.0,12968,5.32091072622105,5.32091072622105,5.19585520498311,5.24426379384941,32146.3615536883,0.0,1.0
1998-10-16,13.0,13.19,13.0,13.19,6281,5.24426379384941,5.32091072622105,5.24426379384941,5.32091072622105,15569.9642904624,0.0,1.0
1998-10-19,12.88,12.88,12.88,12.88,608,5.19585520498311,5.19585520498311,5.19585520498311,5.19585520498311,1507.1705601976,0.0,1.0
1998-10-20,12.88,13.19,12.88,13.19,6619,5.19585520498311,5.32091072622105,5.19585520498311,5.32091072622105,16407.8321347827,0.0,1.0
1998-10-21,12.87,12.87,12.87,12.87,0,5.19182115591092,5.19182115591092,5.19182115591092,5.19182115591092,0,0.0,1.0
1998-10-22,12.38,12.75,12.38,12.75,9928,4.99415275137352,5.14341256704461,4.99415275137352,5.14341256704461,24610.5087527002,0.0,1.0
1998-10-23,12.5,13.13,12.5,12.63,6957,5.04256134023982,5.2967064317879,5.04256134023982,5.09500397817831,17245.6999791031,0.0,1.0
1998-10-26,12.44,12.44,12.44,12.44,810,5.01835704580667,5.01835704580667,5.01835704580667,5.01835704580667,2007.90814763167,0.0,1.0
1998-10-27,12.63,12.75,12.38,12.44,21410,5.09500397817831,5.14341256704461,4.99415275137352,5.01835704580667,53073.2264701161,0.0,1.0
1998-10-28,12.63,12.63,12.63,12.63,68,5.09500397817831,5.09500397817831,5.09500397817831,5.09500397817831,168.565128443153,0.0,1.0
1998-10-29,13.13,13.13,12.75,12.75,4930,5.2967064317879,5.2967064317879,5.14341256704461,5.14341256704461,12220.9718121286,0.0,1.0
1998-10-30,13.19,13.19,13.19,13.19,270,5.32091072622105,5.32091072622105,5.32091072622105,5.32091072622105,669.302715877224,0.0,1.0
1998-11-02,13.0,13.0,13.0,13.0,203,5.24426379384941,5.24426379384941,5.24426379384941,5.24426379384941,503.216486381764,0.0,1.0
1998-11-03,12.75,13.0,12.75,13.0,9996,5.14341256704461,5.24426379384941,5.14341256704461,5.24426379384941,24779.0738811434,0.0,1.0
1998-11-04,12.75,13.0,12.75,13.0,2702,5.14341256704461,5.24426379384941,5.14341256704461,5.24426379384941,6697.98495666762,0.0,1.0
1998-11-05,12.75,13.0,12.75,13.0,7362,5.14341256704461,5.24426379384941,5.14341256704461,5.24426379384941,18249.654052919,0.0,1.0
1998-11-06,13.0,13.0,12.75,12.75,2161,5.24426379384941,5.24426379384941,5.14341256704461,5.14341256704461,5356.90062596548,0.0,1.0
1998-11-09,12.75,13.0,12.75,13.0,946,5.14341256704461,5.24426379384941,5.14341256704461,5.24426379384941,2345.03840451798,0.0,1.0
1998-11-10,12.81,13.0,12.75,12.75,2972,5.16761686147776,5.24426379384941,5.14341256704461,5.14341256704461,7367.28767254485,0.0,1.0
1998-11-11,13.0,13.0,13.0,13.0,946,5.24426379384941,5.24426379384941,5.24426379384941,5.24426379384941,2345.03840451797,0.0,1.0
1998-11-12,13.0,13.0,12.81,12.81,2229,5.24426379384941,5.24426379384941,5.16761686147776,5.16761686147776,5525.46575440863,0.0,1.0
1998-11-13,12.88,12.88,12.81,12.81,1418,5.19585520498311,5.19585520498311,5.16761686147776,5.16761686147776,3515.07870782927,0.0,1.0
1998-11-16,13.0,13.0,13.0,13.0,473,5.24426379384941,5.24426379384941,5.24426379384941,5.24426379384941,1172.51920225899,0.0,1.0
1998-11-17,12.69,13.0,12.69,12.88,5538,5.11920827261146,5.24426379384941,5.11920827261146,5.19585520498311,13728.1423723262,0.0,1.0
1998-11-18,12.75,12.75,12.75,12.75,16750,5.14341256704461,5.14341256704461,5.14341256704461,5.14341256704461,41521.5573738648,0.0,1.0
1998-11-19,13.0,13.0,13.0,13.0,4930,5.24426379384941,5.24426379384941,5.24426379384941,5.24426379384941,12220.9718121286,0.0,1.0
1998-11-20,13.13,13.13,12.88,12.88,3647,5.2967064317879,5.2967064317879,5.19585520498311,5.19585520498311,9040.54446223791,0.0,1.0
1998-11-23,13.0,13.0,12.81,13.0,5673,5.24426379384941,5.24426379384941,5.16761686147776,5.24426379384941,14062.7937302648,0.0,1.0
1998-11-24,13.13,13.13,12.88,12.88,4998,5.2967064317879,5.2967064317879,5.19585520498311,5.19585520498311,12389.5369405717,0.0,1.0
1998-11-25,13.0,13.0,13.0,13.0,675,5.24426379384941,5.24426379384941,5.24426379384941,5.24426379384941,1673.25678969306,0.0,1.0
1998-11-27,13.0,13.0,13.0,13.0,203,5.24426379384941,5.24426379384941,5.24426379384941,5.24426379384941,503.216486381764,0.0,1.0
1998-11-30,13.0,13.0,12.75,13.0,1283,5.24426379384941,5.24426379384941,5.14341256704461,5.24426379384941,3180.42734989066,0.0,1.0
1998-12-01,12.75,13.0,12.75,13.0,5673,5.14341256704461,5.24426379384941,5.14341256704461,5.24426379384941,14062.7937302648,0.0,1.0
1998-12-02,13.25,13.25,12.75,12.75,1689,5.34511502065421,5.34511502065421,5.14341256704461,5.14341256704461,4186.86032265418,0.0,1.0
1998-12-03,12.75,12.75,12.75,12.75,5403,5.14341256704461,5.14341256704461,5.14341256704461,5.14341256704461,13393.4910143876,0.0,1.0
1998-12-04,12.75,12.75,12.75,12.75,1486,5.14341256704461,5.14341256704461,5.14341256704461,5.14341256704461,3683.64383627242,0.0,1.0
1998-12-07,12.94,13.0,12.88,12.88,28232,5.22005949941626,5.24426379384941,5.19585520498311,5.19585520498311,69984.2750912806,0.0,1.0
1998-12-08,13.0,13.0,13.0,13.0,1216,5.24426379384941,5.24426379384941,5.24426379384941,5.24426379384941,3014.3411203952,0.0,1.0
1998-12-09,13.0,13.0,12.97,13.0,9186,5.24426379384941,5.24426379384941,5.23216164663283,5.24426379384941,22771.1657335117,0.0,1.0
1998-12-10,13.0,13.0,13.0,13.0,3242,5.24426379384941,5.24426379384941,5.24426379384941,5.24426379384941,8036.59038842206,0.0,1.0
1998-12-11,13.0,13.0,13.0,13.0,946,5.24426379384941,5.24426379384941,5.24426379384941,5.24426379384941,2345.03840451797,0.0,1.0
1998-12-14,12.88,12.88,12.88,12.88,68,5.19585520498311,5.19585520498311,5.19585520498311,5.19585520498311,168.565128443152,0.0,1.0
1998-12-15,12.94,13.0,12.88,13.0,1689,5.22005949941626,5.24426379384941,5.19585520498311,5.24426379384941,4186.86032265418,0.0,1.0
1998-12-16,12.88,12.88,12.88,12.88,135,5.19585520498311,5.19585520498311,5.19585520498311,5.19585520498311,334.651357938611,0.0,1.0
1998-12-17,12.87,12.87,12.87,12.87,0,5.19182115591092,5.19182115591092,5.19182115591092,5.19182115591092,0,0.0,1.0
1998-12-18,12.78,12.78,12.78,12.78,946,5.15551471426119,5.15551471426119,5.15551471426119,5.15551471426119,2345.03840451797,0.0,1.0
1998-12-21,12.63,12.75,12.63,12.75,2026,5.09500397817831,5.14341256704461,5.09500397817831,5.14341256704461,5022.24926802687,0.0,1.0
1998-12-22,12.5,12.63,12.5,12.63,1486,5.04256134023982,5.09500397817831,5.04256134023982,5.09500397817831,3683.64383627242,0.0,1.0
1998-12-23,12.88,12.88,12.75,12.75,9658,5.19585520498311,5.19585520498311,5.14341256704461,5.14341256704461,23941.206036823,0.0,1.0
1998-12-24,12.87,12.87,12.87,12.87,0,5.19182115591092,5.19182115591092,5.19182115591092,5.19182115591092,0,0.0,1.0
1998-12-28,12.75,12.94,12.75,12.75,4458,5.14341256704461,5.22005949941626,5.14341256704461,5.14341256704461,11050.9315088173,0.0,1.0
1998-12-29,12.5,12.88,12.5,12.75,12833,5.08290183096174,5.23742204662297,5.08290183096174,5.18455986758097,31559.2363053072,0.1,1.0
1998-12-30,12.38,12.5,12.38,12.5,9658,5.0341059733845,5.08290183096174,5.0341059733845,5.08290183096174,23751.1964651022,0.0,1.0
1998-12-31,12.63,12.63,12.5,12.5,15467,5.13576401000374,5.13576401000374,5.08290183096174,5.08290183096174,38036.8353412441,0.0,1.0
1999-01-04,12.63,12.75,12.63,12.63,2499,5.13576401000374,5.18455986758097,5.13576401000374,5.13576401000374,6145.6036411566,0.0,1.0
1999-01-05,12.63,12.63,12.63,12.63,540,5.13576401000374,5.13576401000374,5.13576401000374,5.13576401000374,1327.98157912147,0.0,1.0
1999-01-06,12.88,12.88,12.69,12.88,1283,5.23742204662297,5.23742204662297,5.16016193879235,5.23742204662297,3155.18586298676,0.0,1.0
1999-01-07,12.75,12.75,12.75,12.75,135,5.18455986758097,5.18455986758097,5.18455986758097,5.18455986758097,331.995394780369,0.0,1.0
1999-01-08,12.94,13.0,12.75,12.88,4120,5.26181997541159,5.28621790420021,5.18455986758097,5.23742204662297,10132.0076036675,0.0,1.0
1999-01-11,13.0,13.0,12.94,12.94,9591,5.28621790420021,5.28621790420021,5.26181997541159,5.26181997541159,23586.4283802853,0.0,1.0
1999-01-12,12.88,13.38,12.88,13.38,17020,5.23742204662297,5.44073811986144,5.23742204662297,5.44073811986144,41856.0119937917,0.0,1.0
1999-01-13,12.69,12.69,12.63,12.63,2094,5.16016193879235,5.16016193879235,5.13576401000374,5.13576401000374,5149.6174568155,0.0,1.0
1999-01-14,12.75,12.88,12.63,12.88,9253,5.18455986758097,5.23742204662297,5.13576401000374,5.23742204662297,22755.2102807611,0.0,1.0
1999-01-15,12.38,12.56,12.38,12.56,2161,5.0341059733845,5.10729975975035,5.0341059733845,5.10729975975035,5314.38554163242,0.0,1.0
1999-01-19,12.47,12.63,12.47,12.5,2229,5.07070286656743,5.13576401000374,5.07070286656743,5.08290183096174,5481.61285159586,0.0,1.0
1999-01-20,12.0,12.25,12.0,12.25,5471,4.87958575772327,4.9812437943425,4.87958575772327,4.9812437943425,13454.4207766177,0.0,1.0
1999-01-21,12.0,12.13,12.0,12.0,4930,4.87958575772327,4.93244793676527,4.87958575772327,4.87958575772327,12123.9799723497,0.0,1.0
1999-01-22,12.06,12.06,12.0,12.0,608,4.90398368651188,4.90398368651188,4.87958575772327,4.87958575772327,1495.20888908492,0.0,1.0
1999-01-25,12.25,12.25,12.25,12.25,135,4.9812437943425,4.9812437943425,4.9812437943425,4.9812437943425,331.995394780369,0.0,1.0
1999-01-26,12.13,12.25,12.13,12.25,810,4.93244793676527,4.9812437943425,4.93244793676527,4.9812437943425,1991.97236868221,0.0,1.0
1999-01-27,12.19,12.19,12.19,12.19,1689,4.95684586555388,4.95684586555388,4.95684586555388,4.95684586555388,4153.63127247439,0.0,1.0
1999-01-28,12.44,12.5,12.25,12.25,7902,5.05850390217312,5.08290183096174,4.9812437943425,4.9812437943425,19432.7971078109,0.0,1.0
1999-01-29,12.13,12.38,12.13,12.38,7362,4.93244793676527,5.0341059733845,4.93244793676527,5.0341059733845,18104.8155286894,0.0,1.0
1999-02-01,12.13,12.19,12.13,12.19,3715,4.93244793676527,4.95684586555388,4.93244793676527,4.95684586555388,9136.02141932644,0.0,1.0
1999-02-02,12.13,12.25,12.13,12.13,10739,4.93244793676527,4.9812437943425,4.93244793676527,4.93244793676527,26409.6188484917,0.0,1.0
1999-02-03,12.0,12.25,12.0,12.13,2094,4.87958575772327,4.9812437943425,4.87958575772327,4.93244793676527,5149.61745681549,0.0,1.0
1999-02-04,12.0,12.0,12.0,12.0,2431,4.87958575772327,4.87958575772327,4.87958575772327,4.87958575772327,5978.37633119315,0.0,1.0
1999-02-05,12.0,12.13,11.88,12.0,10942,4.87958575772327,4.93244793676527,4.83078990014603,4.87958575772327,26908.8415532355,0.0,1.0
1999-02-08,11.94,11.94,11.94,11.94,135,4.85518782893465,4.85518782893465,4.85518782893465,4.85518782893465,331.995394780369,0.0,1.0
1999-02-09,11.94,11.94,11.94,11.94,1418,4.85518782893465,4.85518782893465,4.85518782893465,4.85518782893465,3487.18125776713,0.0,1.0
1999-02-10,11.88,12.0,11.88,12.0,2904,4.83078990014603,4.87958575772327,4.83078990014603,4.87958575772327,7141.58982549771,0.0,1.0
1999-02-11,11.87,11.87,11.87,11.87,0,4.82672357868126,4.82672357868126,4.82672357868126,4.82672357868126,0,0.0,1.0
1999-02-12,11.88,11.88,11.88,11.88,68,4.83078990014603,4.83078990014603,4.83078990014603,4.83078990014603,167.227309963445,0.0,1.0
1999-02-16,11.88,11.88,11.88,11.88,203,4.83078990014603,4.83078990014603,4.83078990014603,4.83078990014603,499.222704743814,0.0,1.0
1999-02-17,11.94,12.0,11.88,11.88,3242,4.85518782893465,4.87958575772327,4.83078990014603,4.83078990014603,7972.80792502189,0.0,1.0
1999-02-18,12.0,12.0,12.0,12.0,12833,4.87958575772327,4.87958575772327,4.87958575772327,4.87958575772327,31559.2363053072,0.0,1.0
1999-02-19,12.13,12.13,12.0,12.0,4525,4.93244793676527,4.93244793676527,4.87958575772327,4.87958575772327,11127.9937880086,0.0,1.0
1999-02-22,12.0,12.0,11.88,11.88,1891,4.87958575772327,4.87958575772327,4.83078990014603,4.83078990014603,4650.39475207168,0.0,1.0
1999-02-23,11.75,12.0,11.75,12.0,9388,4.77792772110403,4.87958575772327,4.77792772110403,4.87958575772327,23087.2056755415,0.0,1.0
1999-02-24,11.88,11.88,11.75,11.88,15332,4.83078990014603,4.83078990014603,4.77792772110403,4.83078990014603,37704.8399464638,0.0,1.0
1999-02-25,12.13,12.13,11.88,11.88,473,4.93244793676527,4.93244793676527,4.83078990014603,4.83078990014603,1163.21349430455,0.0,1.0
1999-02-26,12.13,12.13,11.25,11.75,8307,4.93244793676527,4.93244793676527,4.57461164786556,4.77792772110403,20428.783292152,0.0,1.0
1999-03-01,12.13,12.13,12.0,12.13,10469,4.93244793676527,4.93244793676527,4.87958575772327,4.93244793676527,25745.6280589309,0.0,1.0
1999-03-02,12.19,12.19,12.13,12.13,1891,4.95684586555388,4.95684586555388,4.93244793676527,4.93244793676527,4650.39475207169,0.0,1.0
1999-03-03,12.25,12.5,12.19,12.25,6754,4.9812437943425,5.08290183096174,4.95684586555388,4.9812437943425,16609.6066396045,0.0,1.0
1999-03-04,12.0,12.25,12.0,12.25,4188,4.87958575772327,4.9812437943425,4.87958575772327,4.9812437943425,10299.234913631,0.0,1.0
1999-03-05,12.75,12.75,12.0,12.0,3445,5.18455986758097,5.18455986758097,4.87958575772327,4.87958575772327,8472.0306297657,0.0,1.0
1999-03-08,12.75,12.88,12.25,12.25,5403,5.18455986758097,5.23742204662297,4.9812437943425,4.9812437943425,13287.1934666543,0.0,1.0
1999-03-09,12.0,12.88,12.0,12.5,27894,4.87958575772327,5.23742204662297,4.87958575772327,5.08290183096174,68597.6262370637,0.0,1.0
1999-03-10,12.38,12.44,11.75,12.25,3647,5.0341059733845,5.05850390217312,4.77792772110403,4.9812437943425,8968.794109363,0.0,1.0
1999-03-11,12.38,12.44,12.38,12.44,13035,5.0341059733845,5.05850390217312,5.0341059733845,5.05850390217312,32055.9997849045,0.0,1.0
1999-03-12,12.44,12.44,12.44,12.44,68,5.05850390217312,5.05850390217312,5.05850390217312,5.05850390217312,167.227309963445,0.0,1.0
1999-03-15,12.88,12.88,12.13,12.25,4930,5.23742204662297,5.23742204662297,4.93244793676527,4.9812437943425,12123.9799723498,0.0,1.0
1999-03-16,12.63,12.63,12.63,12.63,1418,5.13576401000374,5.13576401000374,5.13576401000374,5.13576401000374,3487.18125776713,0.0,1.0
1999-03-17,13.0,13.0,12.88,12.88,2431,5.28621790420021,5.28621790420021,5.23742204662297,5.23742204662297,5978.37633119315,0.0,1.0
1999-03-18,13.0,13.0,12.88,12.88,8105,5.28621790420021,5.28621790420021,5.23742204662297,5.23742204662297,19932.0198125547,0.0,1.0
1999-03-19,13.0,13.0,12.88,13.0,2702,5.28621790420021,5.28621790420021,5.23742204662297,5.28621790420021,6644.82634590041,0.0,1.0
1999-03-22,13.0,13.0,12.88,13.0,2161,5.28621790420021,5.28621790420021,5.23742204662297,5.28621790420021,5314.38554163241,0.0,1.0
1999-03-23,12.63,12.88,12.63,12.88,8240,5.13576401000374,5.23742204662297,5.13576401000374,5.23742204662297,20264.0152073351,0.0,1.0
1999-03-24,12.56,12.56,12.56,12.56,135,5.10729975975035,5.10729975975035,5.10729975975035,5.10729975975035,331.995394780369,0.0,1.0
1999-03-25,12.75,12.88,12.75,12.75,1283,5.18455986758097,5.23742204662297,5.18455986758097,5.18455986758097,3155.18586298676,0.0,1.0
1999-03-26,12.75,12.88,12.75,12.88,675,5.18455986758097,5.23742204662297,5.18455986758097,5.23742204662297,1659.97697390184,0.0,1.0
1999-03-29,12.38,12.75,12.38,12.75,2431,5.0747691880322,5.22643838024317,5.0747691880322,5.22643838024317,5930.47267469321,0.1,1.0
1999-03-30,12.63,12.88,12.63,12.88,1891,5.17724837195853,5.27972755588487,5.17724837195853,5.27972755588487,4613.13197360957,0.0,1.0
1999-03-31,12.19,12.5,12.0,12.5,1689,4.99688500824818,5.12395919631684,4.91900082846416,5.12395919631684,4120.34897061162,0.0,1.0
1999-04-01,12.25,13.0,12.0,13.0,13305,5.0214800123905,5.32891756416951,4.91900082846416,5.32891756416951,32457.8111628109,0.0,1.0
1999-04-05,12.25,12.75,12.25,12.75,810,5.0214800123905,5.22643838024317,5.0214800123905,5.22643838024317,1976.01105162546,0.0,1.0
1999-04-06,12.19,12.5,12.0,12.5,15467,4.99688500824818,5.12395919631684,4.91900082846416,5.12395919631684,37732.0530067791,0.0,1.0
1999-04-07,12.13,12.13,12.13,12.13,135,4.97229000410586,4.97229000410586,4.97229000410586,4.97229000410586,329.335175270911,0.0,1.0
1999-04-08,12.44,12.63,12.25,12.63,3445,5.09936419217452,5.17724837195853,5.0214800123905,5.17724837195853,8404.14576895027,0.0,1.0
1999-04-09,12.75,13.0,12.5,13.0,12968,5.22643838024317,5.32891756416951,5.12395919631684,5.32891756416951,31635.692984542,0.0,1.0
1999-04-12,12.25,12.75,12.25,12.75,1283,5.0214800123905,5.22643838024317,5.0214800123905,5.22643838024317,3129.90392498206,0.0,1.0
1999-04-13,13.38,13.38,12.75,12.75,1621,5.48468592373754,5.48468592373754,5.22643838024317,5.22643838024317,3954.46162306775,0.0,1.0
1999-04-14,13.0,14.5,13.0,13.75,3377,5.32891756416951,5.94379266772753,5.32891756416951,5.63635511594852,8238.25842140641,0.0,1.0
1999-04-15,13.5,13.5,13.5,13.5,2229,5.53387593202218,5.53387593202218,5.53387593202218,5.53387593202218,5437.68967169526,0.0,1.0
1999-04-16,14.25,14.25,13.25,13.25,1283,5.8413134838012,5.8413134838012,5.43139674809585,5.43139674809585,3129.90392498206,0.0,1.0
1999-04-19,13.63,14.0,13.5,14.0,8713,5.58716510766388,5.73883429987486,5.53387593202218,5.73883429987486,21255.5361639663,0.0,1.0
1999-04-20,14.0,14.13,13.5,13.5,2702,5.73883429987486,5.79212347551655,5.53387593202218,5.53387593202218,6591.58254505185,0.0,1.0
1999-04-21,14.0,14.5,14.0,14.5,2634,5.73883429987486,5.94379266772753,5.73883429987486,5.94379266772753,6425.69519750799,0.0,1.0
1999-04-22,14.0,14.0,14.0,14.0,3039,5.73883429987486,5.73883429987486,5.73883429987486,5.73883429987486,7413.70072332072,0.0,1.0
1999-04-23,14.5,14.56,13.75,13.75,8240,5.94379266772753,5.96838767186985,5.63635511594852,5.63635511594852,20101.6432906097,0.0,1.0
1999-04-26,14.13,14.81,14.13,14.81,5944,5.79212347551655,6.07086685579619,5.79212347551655,6.07086685579619,14500.5057911874,0.0,1.0
1999-04-27,14.44,14.47,14.13,14.13,24044,5.91919766358521,5.93149516565637,5.79212347551655,5.79212347551655,58655.8144756576,0.0,1.0
1999-04-28,14.81,14.81,14.81,14.81,946,6.07086685579619,6.07086685579619,6.07086685579619,6.07086685579619,2307.7857467132,0.0,1.0
1999-04-29,15.0,15.5,14.81,15.0,10874,6.14875103558021,6.35370940343288,6.07086685579619,6.14875103558021,26527.3384881176,0.0,1.0
1999-04-30,14.38,15.5,14.38,15.5,1689,5.89460265944289,6.35370940343288,5.89460265944289,6.35370940343288,4120.34897061162,0.0,1.0
1999-05-03,14.5,14.5,14.0,14.38,1891,5.94379266772753,5.94379266772753,5.73883429987486,5.89460265944289,4613.13197360957,0.0,1.0
1999-05-04,13.75,14.13,13.75,14.13,1283,5.63635511594852,5.79212347551655,5.63635511594852,5.79212347551655,3129.90392498206,0.0,1.0
1999-05-05,13.88,13.88,13.88,13.88,68,5.68964429159022,5.68964429159022,5.68964429159022,5.68964429159022,165.887347543866,0.0,1.0
1999-05-06,14.0,14.25,13.88,13.88,540,5.73883429987486,5.8413134838012,5.68964429159022,5.68964429159022,1317.34070108364,0.0,1.0
1999-05-07,13.88,13.88,13.88,13.88,270,5.68964429159022,5.68964429159022,5.68964429159022,5.68964429159022,658.670350541821,0.0,1.0
1999-05-10,14.0,14.0,14.0,14.0,1418,5.73883429987486,5.73883429987486,5.73883429987486,5.73883429987486,3459.23910025297,0.0,1.0
1999-05-11,13.94,14.5,13.5,14.0,7835,5.71423929573254,5.94379266772753,5.53387593202218,5.73883429987486,19113.6377647969,0.0,1.0
1999-05-12,14.38,14.5,14.0,14.0,3647,5.89460265944289,5.94379266772753,5.73883429987486,5.73883429987486,8896.92877194823,0.0,1.0
1999-05-13,14.63,14.75,14.13,14.13,2702,5.99708184336923,6.04627185165387,5.79212347551655,5.79212347551655,6591.58254505185,0.0,1.0
1999-05-14,14.38,15.0,14.0,14.13,1283,5.89460265944289,6.14875103558021,5.73883429987486,5.79212347551655,3129.90392498206,0.0,1.0
1999-05-17,14.38,14.38,14.38,14.38,3377,5.89460265944289,5.89460265944289,5.89460265944289,5.89460265944289,8238.25842140641,0.0,1.0
1999-05-18,13.94,14.25,13.63,14.13,10874,5.71423929573254,5.8413134838012,5.58716510766388,5.79212347551655,26527.3384881176,0.0,1.0
1999-05-19,14.88,14.88,14.25,14.25,4593,6.09956102729556,6.09956102729556,5.8413134838012,5.8413134838012,11204.7145186614,0.0,1.0
1999-05-20,14.87,14.87,14.87,14.87,0,6.09546185993851,6.09546185993851,6.09546185993851,6.09546185993851,0,0.0,1.0
1999-05-21,14.75,15.38,14.5,14.5,4323,6.04627185165387,6.30451939514824,5.94379266772753,5.94379266772753,10546.0441681196,0.0,1.0
1999-05-24,14.0,15.13,13.75,14.38,6551,5.73883429987486,6.2020402112219,5.63635511594852,5.89460265944289,15981.294319998,0.0,1.0
1999-05-25,14.0,14.0,13.94,13.94,540,5.73883429987486,5.73883429987486,5.71423929573254,5.71423929573254,1317.34070108364,0.0,1.0
1999-05-26,13.94,13.94,13.5,13.63,1013,5.71423929573254,5.71423929573254,5.53387593202218,5.58716510766388,2471.23357444024,0.0,1.0
1999-05-27,13.63,13.94,13.5,13.5,1486,5.58716510766388,5.71423929573254,5.53387593202218,5.53387593202218,3625.12644779684,0.0,1.0
1999-05-28,14.19,14.19,14.19,14.19,1081,5.81671847965887,5.81671847965887,5.81671847965887,5.81671847965887,2637.12092198411,0.0,1.0
1999-06-01,14.0,14.0,14.0,14.0,203,5.73883429987486,5.73883429987486,5.73883429987486,5.73883429987486,495.222522814777,0.0,1.0
1999-06-02,13.63,14.25,13.63,14.25,270,5.58716510766388,5.8413134838012,5.58716510766388,5.8413134838012,658.670350541821,0.0,1.0
1999-06-03,14.0,14.0,14.0,14.0,2094,5.73883429987486,5.73883429987486,5.73883429987486,5.73883429987486,5108.35449642435,0.0,1.0
1999-06-04,14.25,14.25,14.25,14.25,3107,5.8413134838012,5.8413134838012,5.8413134838012,5.8413134838012,7579.58807086458,0.0,1.0
1999-06-07,14.38,14.5,14.25,14.25,4593,5.89460265944289,5.94379266772753,5.8413134838012,5.8413134838012,11204.7145186614,0.0,1.0
1999-06-08,14.25,14.25,14.13,14.13,5944,5.8413134838012,5.8413134838012,5.79212347551655,5.79212347551655,14500.5057911873,0.0,1.0
1999-06-09,14.13,14.25,14.13,14.25,675,5.79212347551655,5.8413134838012,5.79212347551655,5.8413134838012,1646.67587635455,0.0,1.0
1999-06-10,14.25,14.28,14.25,14.28,1216,5.8413134838012,5.85361098587236,5.8413134838012,5.85361098587236,2966.45609725501,0.0,1.0
1999-06-11,14.13,14.13,14.13,14.13,2904,5.79212347551655,5.79212347551655,5.79212347551655,5.79212347551655,7084.36554804982,0.0,1.0
1999-06-14,14.06,14.06,14.06,14.06,608,5.76342930401718,5.76342930401718,5.76342930401718,5.76342930401718,1483.22804862751,0.0,1.0
1999-06-15,14.0,14.06,14.0,14.06,2094,5.73883429987486,5.76342930401718,5.73883429987486,5.76342930401718,5108.35449642435,0.0,1.0
1999-06-16,13.88,14.0,13.88,14.0,3647,5.68964429159022,5.73883429987486,5.68964429159022,5.73883429987486,8896.92877194822,0.0,1.0
1999-06-17,13.25,13.75,12.75,13.0,19722,5.43139674809585,5.63635511594852,5.22643838024317,5.32891756416951,48112.2098273548,0.0,1.0
1999-06-18,13.06,13.25,12.88,13.25,15669,5.35351256831183,5.43139674809585,5.27972755588487,5.43139674809585,38224.836009777,0.0,1.0
1999-06-21,13.0,13.0,13.0,13.0,68,5.32891756416951,5.32891756416951,5.32891756416951,5.32891756416951,165.887347543866,0.0,1.0
1999-06-22,13.13,13.25,13.13,13.13,2634,5.38220673981121,5.43139674809585,5.38220673981121,5.38220673981121,6425.69519750799,0.0,1.0
1999-06-23,13.12,13.12,13.12,13.12,0,5.37810757245415,5.37810757245415,5.37810757245415,5.37810757245415,0,0.0,1.0
1999-06-24,13.25,13.25,13.25,13.25,1013,5.43139674809585,5.43139674809585,5.43139674809585,5.43139674809585,2471.23357444024,0.0,1.0
1999-06-25,13.25,13.25,13.25,13.25,0,5.43139674809585,5.43139674809585,5.43139674809585,5.43139674809585,0,0.0,1.0
1999-06-28,13.13,13.13,13.0,13.0,946,5.42319841338174,5.42319841338174,5.36950337958588,5.36950337958588,2290.34216586125,0.1,1.0
1999-06-29,13.12,13.12,13.12,13.12,0,5.41906802616667,5.41906802616667,5.41906802616667,5.41906802616667,0,0.0,1.0
1999-06-30,13.25,13.25,13.19,13.25,21140,5.47276305996253,5.47276305996253,5.44798073667214,5.47276305996253,51181.6420574067,0.0,1.0
1999-07-01,13.5,13.5,13.25,13.25,13170,5.57602274033918,5.57602274033918,5.47276305996253,5.47276305996253,31885.6303640514,0.0,1.0
1999-07-02,13.5,13.5,13.5,13.5,0,5.57602274033918,5.57602274033918,5.57602274033918,5.57602274033918,0,0.0,1.0
1999-07-06,13.5,13.5,13.38,13.5,10536,5.57602274033918,5.57602274033918,5.52645809375839,5.57602274033918,25508.5042912411,0.0,1.0
1999-07-07,13.5,13.88,13.38,13.88,12563,5.57602274033918,5.73297745451169,5.52645809375839,5.73297745451169,30416.034492299,0.0,1.0
1999-07-08,13.38,13.88,13.38,13.88,7024,5.52645809375839,5.73297745451169,5.52645809375839,5.73297745451169,17005.6695274941,0.0,1.0
1999-07-09,13.25,13.56,13.25,13.5,35661,5.47276305996253,5.60080506362958,5.47276305996253,5.57602274033918,86338.1521953255,0.0,1.0
1999-07-12,13.75,13.88,13.38,13.44,13170,5.67928242071584,5.73297745451169,5.52645809375839,5.55124041704879,31885.6303640513,0.0,1.0
1999-07-13,14.0,14.0,13.75,14.0,23166,5.78254210109249,5.78254210109249,5.67928242071584,5.78254210109249,56086.7511779509,0.0,1.0
1999-07-14,14.13,14.13,14.0,14.13,24112,5.83623713488835,5.83623713488835,5.78254210109249,5.83623713488835,58377.0933438122,0.0,1.0
1999-07-15,14.13,14.13,14.0,14.13,13035,5.83623713488835,5.83623713488835,5.78254210109249,5.83623713488835,31558.784494716,0.0,1.0
1999-07-16,14.13,14.13,14.13,14.13,203,5.83623713488835,5.83623713488835,5.83623713488835,5.83623713488835,491.479344259865,0.0,1.0
1999-07-19,14.13,14.13,13.88,14.13,8510,5.83623713488835,5.83623713488835,5.73297745451169,5.83623713488835,20603.3951706968,0.0,1.0
1999-07-20,14.0,14.0,13.88,14.0,4660,5.78254210109249,5.78254210109249,5.73297745451169,5.78254210109249,11282.2351933545,0.0,1.0
1999-07-21,14.0,14.0,14.0,14.0,0,5.78254210109249,5.78254210109249,5.78254210109249,5.78254210109249,0,0.0,1.0
1999-07-22,13.75,13.88,13.75,13.75,3039,5.67928242071584,5.73297745451169,5.67928242071584,5.67928242071584,7357.6636808164,0.0,1.0
1999-07-23,14.0,14.0,13.88,13.88,1486,5.78254210109249,5.78254210109249,5.73297745451169,5.73297745451169,3597.72564320276,0.0,1.0
1999-07-26,13.64,13.75,13.63,13.75,14589,5.63384816135011,5.67928242071584,5.62971777413504,5.67928242071584,35321.1436128432,0.0,1.0
1999-07-27,14.0,14.0,13.75,13.88,7970,5.78254210109249,5.78254210109249,5.67928242071584,5.73297745451169,19296.0116933553,0.0,1.0
1999-07-28,13.81,13.91,13.81,13.91,675,5.70406474400623,5.74536861615689,5.70406474400623,5.74536861615689,1634.22934667689,0.0,1.0
1999-07-29,13.88,13.88,13.75,13.81,3647,5.73297745451169,5.73297745451169,5.67928242071584,5.70406474400623,8829.68063308242,0.0,1.0
1999-07-30,13.75,13.75,13.75,13.75,2904,5.67928242071584,5.67928242071584,5.67928242071584,5.67928242071584,7030.81781148103,0.0,1.0
1999-08-02,13.81,13.81,13.75,13.78,4323,5.70406474400623,5.70406474400623,5.67928242071584,5.69167358236103,10466.3310602729,0.0,1.0
1999-08-03,13.75,13.94,13.75,13.94,2702,5.67928242071584,5.75775977780209,5.67928242071584,5.75775977780209,6541.75954773476,0.0,1.0
1999-08-04,13.75,13.88,13.75,13.88,1486,5.67928242071584,5.73297745451169,5.67928242071584,5.73297745451169,3597.72564320276,0.0,1.0
1999-08-05,13.5,13.75,13.5,13.63,16277,5.57602274033918,5.67928242071584,5.57602274033918,5.62971777413504,39407.9275197923,0.0,1.0
1999-08-06,13.5,13.63,13.5,13.5,2499,5.57602274033918,5.62971777413504,5.57602274033918,5.57602274033918,6050.2802034749,0.0,1.0
1999-08-09,13.63,13.63,13.5,13.63,8105,5.62971777413504,5.62971777413504,5.57602274033918,5.62971777413504,19622.8575626907,0.0,1.0
1999-08-10,13.75,13.75,13.75,13.75,473,5.67928242071584,5.67928242071584,5.67928242071584,5.67928242071584,1145.17108293062,0.0,1.0
1999-08-11,13.5,13.5,13.5,13.5,2094,5.57602274033918,5.57602274033918,5.57602274033918,5.57602274033918,5069.74259546876,0.0,1.0
1999-08-12,13.63,13.63,13.5,13.53,6889,5.62971777413504,5.62971777413504,5.57602274033918,5.58841390198438,16678.8236581587,0.0,1.0
1999-08-13,13.56,13.56,13.56,13.56,675,5.60080506362958,5.60080506362958,5.60080506362958,5.60080506362958,1634.22934667689,0.0,1.0
1999-08-16,13.5,13.63,13.5,13.5,9523,5.57602274033918,5.62971777413504,5.57602274033918,5.57602274033918,23055.949730969,0.0,1.0
1999-08-17,13.5,13.63,13.5,13.63,32014,5.57602274033918,5.62971777413504,5.57602274033918,5.62971777413504,77508.4715622431,0.0,1.0
1999-08-18,13.56,13.56,13.5,13.5,8375,5.60080506362958,5.60080506362958,5.57602274033918,5.57602274033918,20276.5493013614,0.0,1.0
1999-08-19,13.56,13.63,13.5,13.5,11009,5.60080506362958,5.62971777413504,5.57602274033918,5.57602274033918,26653.6753741717,0.0,1.0
1999-08-20,13.63,13.63,13.5,13.5,7429,5.62971777413504,5.62971777413504,5.57602274033918,5.57602274033918,17986.2071355002,0.0,1.0
1999-08-23,13.63,13.63,13.5,13.5,7294,5.62971777413504,5.62971777413504,5.57602274033918,5.57602274033918,17659.3612661648,0.0,1.0
1999-08-24,13.62,13.62,13.62,13.62,0,5.62558738691998,5.62558738691998,5.62558738691998,5.62558738691998,0,0.0,1.0
1999-08-25,13.63,13.63,13.5,13.5,14859,5.62971777413504,5.62971777413504,5.57602274033918,5.57602274033918,35974.835351514,0.0,1.0
1999-08-26,13.62,13.62,13.62,13.62,0,5.62558738691998,5.62558738691998,5.62558738691998,5.62558738691998,0,0.0,1.0
1999-08-27,13.25,13.44,13.25,13.44,1216,5.47276305996253,5.55124041704879,5.47276305996253,5.55124041704879,2944.033904532,0.0,1.0
1999-08-30,13.44,13.44,13.38,13.38,270,5.55124041704879,5.55124041704879,5.52645809375839,5.52645809375839,653.691738670757,0.0,1.0
1999-08-31,13.38,13.38,13.38,13.38,270,5.52645809375839,5.52645809375839,5.52645809375839,5.52645809375839,653.691738670757,0.0,1.0
1999-09-01,13.25,13.38,13.25,13.38,19722,5.47276305996253,5.52645809375839,5.47276305996253,5.52645809375839,47748.5498891284,0.0,1.0
1999-09-02,13.25,13.25,13.25,13.25,68,5.47276305996253,5.47276305996253,5.47276305996253,5.47276305996253,164.633474924487,0.0,1.0
1999-09-03,13.5,13.5,13.5,13.5,4323,5.57602274033918,5.57602274033918,5.57602274033918,5.57602274033918,10466.3310602729,0.0,1.0
1999-09-07,13.5,13.5,13.38,13.5,12427,5.57602274033918,5.57602274033918,5.52645809375839,5.57602274033918,30086.76754245,0.0,1.0
1999-09-08,13.5,13.5,13.38,13.38,4458,5.57602274033918,5.57602274033918,5.52645809375839,5.52645809375839,10793.1769296083,0.0,1.0
1999-09-09,13.5,13.5,13.5,13.5,2094,5.57602274033918,5.57602274033918,5.57602274033918,5.57602274033918,5069.74259546876,0.0,1.0
1999-09-10,13.5,13.5,13.5,13.5,11347,5.57602274033918,5.57602274033918,5.57602274033918,5.57602274033918,27472.000587767,0.0,1.0
1999-09-13,13.44,13.44,13.38,13.38,3039,5.55124041704879,5.55124041704879,5.52645809375839,5.52645809375839,7357.66368081641,0.0,1.0
1999-09-14,13.31,13.5,13.25,13.38,9591,5.49754538325293,5.57602274033918,5.47276305996253,5.52645809375839,23220.5832058934,0.0,1.0
1999-09-15,13.38,13.38,13.25,13.25,1283,5.52645809375839,5.52645809375839,5.47276305996253,5.47276305996253,3106.24629894289,0.0,1.0
1999-09-16,13.25,13.25,13.25,13.25,1418,5.47276305996253,5.47276305996253,5.47276305996253,5.47276305996253,3433.09216827827,0.0,1.0
1999-09-17,13.25,13.25,13.25,13.25,0,5.47276305996253,5.47276305996253,5.47276305996253,5.47276305996253,0,0.0,1.0
1999-09-20,13.25,13.25,13.25,13.25,608,5.47276305996253,5.47276305996253,5.47276305996253,5.47276305996253,1472.016952266,0.0,1.0
1999-09-21,13.19,13.31,13.06,13.25,21951,5.44798073667214,5.49754538325293,5.39428570287628,5.47276305996253,53145.1383539325,0.0,1.0
1999-09-22,13.0,13.0,13.0,13.0,2499,5.36950337958588,5.36950337958588,5.36950337958588,5.36950337958588,6050.2802034749,0.0,1.0
1999-09-23,13.0,13.06,13.0,13.0,3107,5.36950337958588,5.39428570287628,5.36950337958588,5.36950337958588,7522.2971557409,0.0,1.0
1999-09-24,13.13,13.13,13.13,13.13,135,5.42319841338174,5.42319841338174,5.42319841338174,5.42319841338174,326.845869335378,0.0,1.0
1999-09-27,12.94,13.06,12.94,13.06,4998,5.34472105629548,5.39428570287628,5.34472105629548,5.39428570287628,12100.5604069498,0.0,1.0
1999-09-28,12.94,12.94,12.94,12.94,1013,5.38602492844615,5.38602492844615,5.38602492844615,5.38602492844615,2433.74662652772,0.1,1.0
1999-09-29,12.81,13.0,12.81,12.94,6079,5.33191494075697,5.41099876891808,5.33191494075697,5.38602492844615,14604.8822731115,0.0,1.0
1999-09-30,12.88,12.88,12.88,12.88,1013,5.36105108797422,5.36105108797422,5.36105108797422,5.36105108797422,2433.74662652772,0.0,1.0
1999-10-01,12.94,12.94,12.81,12.88,203,5.38602492844615,5.38602492844615,5.33191494075697,5.36105108797422,487.710330883639,0.0,1.0
1999-10-04,12.94,13.0,12.94,13.0,3850,5.38602492844615,5.41099876891808,5.38602492844615,5.41099876891808,9249.67868917246,0.0,1.0
1999-10-05,13.06,13.06,13.06,13.06,68,5.43597260939001,5.43597260939001,5.43597260939001,5.43597260939001,163.370948276293,0.0,1.0
1999-10-06,12.94,13.0,12.94,13.0,1891,5.38602492844615,5.41099876891808,5.38602492844615,5.41099876891808,4543.15387044809,0.0,1.0
1999-10-07,13.0,13.06,12.94,13.06,11347,5.41099876891808,5.43597260939001,5.38602492844615,5.43597260939001,27261.3257366338,0.0,1.0
1999-10-08,12.94,13.13,12.94,13.0,17290,5.38602492844615,5.46510875660726,5.38602492844615,5.41099876891808,41539.4661131927,0.0,1.0
1999-10-11,13.0,13.13,13.0,13.13,4323,5.41099876891808,5.46510875660726,5.41099876891808,5.46510875660726,10386.0677852708,0.0,1.0
1999-10-12,12.88,13.13,12.88,13.13,3445,5.36105108797422,5.46510875660726,5.36105108797422,5.46510875660726,8276.66054135043,0.0,1.0
1999-10-13,13.13,13.13,12.88,12.94,675,5.46510875660726,5.46510875660726,5.36105108797422,5.38602492844615,1621.69691303673,0.0,1.0
1999-10-14,13.13,13.13,13.13,13.13,10199,5.46510875660726,5.46510875660726,5.46510875660726,5.46510875660726,24503.2397274987,0.0,1.0
1999-10-15,12.75,13.0,12.75,13.0,2431,5.30694110028504,5.41099876891808,5.30694110028504,5.41099876891808,5840.51140087747,0.0,1.0
1999-10-18,12.63,12.94,12.63,12.94,3850,5.25699341934118,5.38602492844615,5.25699341934118,5.38602492844615,9249.67868917247,0.0,1.0
1999-10-19,12.63,12.63,12.25,12.63,7092,5.25699341934118,5.25699341934118,5.09882576301896,5.25699341934118,17038.6288996393,0.0,1.0
1999-10-20,12.63,12.63,12.63,12.63,203,5.25699341934118,5.25699341934118,5.25699341934118,5.25699341934118,487.710330883639,0.0,1.0
1999-10-21,12.88,12.88,12.63,12.63,473,5.36105108797422,5.36105108797422,5.25699341934118,5.25699341934118,1136.38909609833,0.0,1.0
1999-10-22,12.87,12.87,12.87,12.87,0,5.35688878122889,5.35688878122889,5.35688878122889,5.35688878122889,0,0.0,1.0
1999-10-25,12.94,12.94,12.94,12.94,2431,5.38602492844615,5.38602492844615,5.38602492844615,5.38602492844615,5840.51140087747,0.0,1.0
1999-10-26,13.0,13.0,12.94,12.94,2904,5.41099876891808,5.41099876891808,5.38602492844615,5.38602492844615,6976.9004969758,0.0,1.0
1999-10-27,13.0,13.0,13.0,13.0,6281,5.41099876891808,5.41099876891808,5.41099876891808,5.41099876891808,15090.1900900499,0.0,1.0
1999-10-28,13.25,13.25,13.25,13.25,1283,5.51505643755112,5.51505643755112,5.51505643755112,5.51505643755112,3082.42539174241,0.0,1.0
1999-10-29,13.25,13.25,13.25,13.25,0,5.51505643755112,5.51505643755112,5.51505643755112,5.51505643755112,0,0.0,1.0
1999-11-01,13.0,13.0,12.88,13.0,1891,5.41099876891808,5.41099876891808,5.36105108797422,5.41099876891808,4543.15387044809,0.0,1.0
1999-11-02,12.94,12.94,12.94,12.94,2229,5.38602492844615,5.38602492844615,5.38602492844615,5.38602492844615,5355.20358393907,0.0,1.0
1999-11-03,12.88,13.0,12.88,12.88,6484,5.36105108797422,5.41099876891808,5.36105108797422,5.36105108797422,15577.9004209336,0.0,1.0
1999-11-04,12.88,12.88,12.88,12.88,2161,5.36105108797422,5.36105108797422,5.36105108797422,5.36105108797422,5191.83263566278,0.0,1.0
1999-11-05,12.88,12.94,12.88,12.94,1013,5.36105108797422,5.38602492844615,5.36105108797422,5.38602492844615,2433.74662652772,0.0,1.0
1999-11-08,13.25,13.25,13.25,13.25,135,5.51505643755112,5.51505643755112,5.51505643755112,5.51505643755112,324.339382607346,0.0,1.0
1999-11-09,13.0,13.0,13.0,13.0,540,5.41099876891808,5.41099876891808,5.41099876891808,5.41099876891808,1297.35753042938,0.0,1.0
1999-11-10,12.88,13.0,12.88,12.88,946,5.36105108797422,5.41099876891808,5.36105108797422,5.36105108797422,2272.77819219666,0.0,1.0
1999-11-11,12.94,12.94,12.88,12.88,2229,5.38602492844615,5.38602492844615,5.36105108797422,5.36105108797422,5355.20358393907,0.0,1.0
1999-11-12,12.94,13.03,12.94,13.03,135,5.38602492844615,5.42348568915404,5.38602492844615,5.42348568915404,324.339382607346,0.0,1.0
1999-11-15,12.94,12.97,12.94,12.94,2702,5.38602492844615,5.39851184868211,5.38602492844615,5.38602492844615,6491.5926800374,0.0,1.0
1999-11-16,13.0,13.19,12.94,13.0,1418,5.41099876891808,5.49008259707919,5.38602492844615,5.41099876891808,3406.76477434975,0.0,1.0
1999-11-17,13.0,13.13,13.0,13.13,2026,5.41099876891808,5.46510875660726,5.41099876891808,5.46510875660726,4867.49325305543,0.0,1.0
1999-11-18,13.5,14.0,13.0,13.0,31541,5.61911410618416,5.82722944345023,5.41099876891808,5.41099876891808,75777.6923468023,0.0,1.0
1999-11-19,13.63,13.69,13.25,13.47,5403,5.67322409387334,5.69819793434527,5.51505643755112,5.60662718594819,12980.7828461296,0.0,1.0
1999-11-22,12.88,13.69,12.75,13.69,10469,5.36105108797422,5.69819793434527,5.30694110028504,5.69819793434527,25151.9184927134,0.0,1.0
1999-11-23,13.5,13.5,13.0,13.0,15467,5.61911410618416,5.61911410618416,5.41099876891808,5.41099876891808,37159.6831910209,0.0,1.0
1999-11-24,13.25,13.44,13.25,13.44,1891,5.51505643755112,5.59414026571223,5.51505643755112,5.59414026571223,4543.15387044809,0.0,1.0
1999-11-26,13.25,13.25,13.25,13.25,540,5.51505643755112,5.51505643755112,5.51505643755112,5.51505643755112,1297.35753042938,0.0,1.0
1999-11-29,13.13,13.38,13.0,13.38,34581,5.46510875660726,5.5691664252403,5.41099876891808,5.5691664252403,83081.3347403307,0.0,1.0
1999-11-30,13.13,13.13,13.0,13.0,8240,5.46510875660726,5.46510875660726,5.41099876891808,5.41099876891808,19796.7149087743,0.0,1.0
1999-12-01,13.19,13.5,13.19,13.25,16885,5.49008259707919,5.61911410618416,5.49008259707919,5.51505643755112,40566.4479653707,0.0,1.0
1999-12-02,13.25,13.25,13.19,13.19,810,5.51505643755112,5.51505643755112,5.49008259707919,5.49008259707919,1946.03629564408,0.0,1.0
1999-12-03,13.13,13.25,13.0,13.25,5066,5.46510875660726,5.51505643755112,5.41099876891808,5.51505643755112,12171.1356465838,0.0,1.0
1999-12-06,12.88,13.13,12.88,13.13,45522,5.36105108797422,5.46510875660726,5.36105108797422,5.46510875660726,109367.239815197,0.0,1.0
1999-12-07,13.13,13.19,13.13,13.13,540,5.46510875660726,5.49008259707919,5.46510875660726,5.46510875660726,1297.35753042938,0.0,1.0
1999-12-08,13.12,13.12,13.12,13.12,0,5.46094644986193,5.46094644986193,5.46094644986193,5.46094644986193,0,0.0,1.0
1999-12-09,13.0,13.06,12.88,13.0,26071,5.41099876891808,5.43597260939001,5.36105108797422,5.41099876891808,62635.9410663416,0.0,1.0
1999-12-10,12.94,13.0,12.88,13.0,4593,5.38602492844615,5.41099876891808,5.36105108797422,5.41099876891808,11034.7465504855,0.0,1.0
1999-12-13,11.75,12.91,11.38,12.88,3715,5.8688548584454,6.4482481891515,5.68404836503052,6.43326387887461,7437.77978035783,2.35000564000226,1.0
1999-12-14,11.38,11.88,11.38,11.88,8105,5.68404836503052,5.93378686964522,5.68404836503052,5.93378686964522,16226.9731143473,0.0,1.0
1999-12-15,12.13,12.13,11.44,11.44,7375,6.05865612195257,6.05865612195257,5.71401698558428,5.71401698558428,14765.4443822716,0.0,1.0
1999-12-16,11.75,11.88,11.63,11.88,1621,5.8688548584454,5.93378686964522,5.80891761733787,5.93378686964522,3245.39462286946,0.0,1.0
1999-12-17,11.38,11.63,11.38,11.63,3566,5.68404836503052,5.80891761733787,5.68404836503052,5.80891761733787,7139.46775148211,0.0,1.0
1999-12-20,11.25,11.25,11.13,11.25,567,5.6191163538307,5.6191163538307,5.55917911272317,5.6191163538307,1135.18738505058,0.0,1.0
1999-12-21,11.13,11.25,11.13,11.25,1297,5.55917911272317,5.6191163538307,5.55917911272317,5.6191163538307,2596.71611712628,0.0,1.0
1999-12-22,10.25,11.0,10.25,11.0,3404,5.1196393446013,5.49424710152335,5.1196393446013,5.49424710152335,6815.12849861052,0.0,1.0
1999-12-23,10.25,10.5,10.19,10.5,4377,5.1196393446013,5.24450859690865,5.08967072404754,5.24450859690865,8763.16610999361,0.0,1.0
1999-12-27,10.69,10.69,10.0,10.13,8267,5.33940922866224,5.33940922866224,4.99477009229395,5.05970210349378,16551.3123672189,0.0,1.0
1999-12-28,10.72,10.72,10.38,10.38,2188,5.35439353893912,5.35439353893912,5.18457135580113,5.18457135580113,4380.58200792004,0.0,1.0
1999-12-29,10.75,10.88,10.38,10.81,1135,5.41932555013894,5.4848615800476,5.23279992655276,5.44957294855832,2251.43329868551,0.1,1.0
1999-12-30,10.38,10.75,10.25,10.63,3890,5.23279992655276,5.41932555013894,5.16726389664411,5.35883075330018,7716.36610738912,0.0,1.0
1999-12-31,10.63,10.75,10.63,10.75,567,5.35883075330018,5.41932555013894,5.35883075330018,5.41932555013894,1124.72482850633,0.0,1.0
2000-01-03,10.75,11.0,10.37,10.94,47170,5.41932555013894,5.54535637688636,5.22775869348287,5.51510897846698,93568.3777083662,0.0,1.0
2000-01-04,10.63,10.63,10.5,10.5,5673,5.35883075330018,5.35883075330018,5.29329472339152,5.29329472339152,11253.1992100819,0.0,1.0
2000-01-05,10.5,10.5,10.5,10.5,6808,5.29329472339152,5.29329472339152,5.29329472339152,5.29329472339152,13504.6325087674,0.0,1.0
2000-01-06,10.63,11.0,10.63,10.69,1216,5.35883075330018,5.54535637688636,5.35883075330018,5.38907815171956,2412.10827418642,0.0,1.0
2000-01-07,10.75,11.0,10.63,10.88,10293,5.41932555013894,5.54535637688636,5.35883075330018,5.4848615800476,20417.623738652,0.0,1.0
2000-01-10,10.5,11.0,10.5,11.0,1540,5.29329472339152,5.54535637688636,5.29329472339152,5.54535637688636,3054.80817619004,0.0,1.0
2000-01-11,11.13,11.13,10.5,10.63,17101,5.61089240679502,5.61089240679502,5.29329472339152,5.35883075330018,33922.2562474193,0.0,1.0
2000-01-12,10.81,11.0,10.75,11.0,24234,5.44957294855832,5.54535637688636,5.41932555013894,5.54535637688636,48071.5722998632,0.0,1.0
2000-01-13,10.81,10.81,10.75,10.75,18317,5.44957294855832,5.44957294855832,5.41932555013894,5.41932555013894,36334.3645216058,0.0,1.0
2000-01-14,10.44,10.81,10.19,10.63,5836,5.26304732497214,5.44957294855832,5.13701649822473,5.35883075330018,11576.5328027565,0.0,1.0
2000-01-18,10.38,10.5,10.25,10.44,17912,5.23279992655276,5.29329472339152,5.16726389664411,5.26304732497214,35530.9896441013,0.0,1.0
2000-01-19,10.25,10.38,10.0,10.38,10779,5.16726389664411,5.23279992655276,5.04123306989669,5.23279992655276,21381.6735916574,0.0,1.0
2000-01-20,10.0,10.0,9.625,9.875,17588,5.04123306989669,5.04123306989669,4.85218682977556,4.97821765652298,34888.2897420976,0.0,1.0
2000-01-21,9.938,10.13,9.875,10.0,222073,5.00997742486333,5.10676909980535,4.97821765652298,5.04123306989669,440513.257214967,0.0,1.0
2000-01-24,10.25,10.25,10.0,10.25,6889,5.16726389664411,5.16726389664411,5.04123306989669,5.16726389664411,13665.3074842683,0.0,1.0
2000-01-25,10.0,10.13,10.0,10.0,4052,5.04123306989669,5.10676909980535,5.04123306989669,5.04123306989669,8037.71605839092,0.0,1.0
2000-01-26,10.0,10.0,10.0,10.0,162,5.04123306989669,5.04123306989669,5.04123306989669,5.04123306989669,321.349951001809,0.0,1.0
2000-01-27,10.0,10.0,10.0,10.0,2431,5.04123306989669,5.04123306989669,5.04123306989669,5.04123306989669,4822.23290669998,0.0,1.0
2000-01-28,10.0,10.0,10.0,10.0,486,5.04123306989669,5.04123306989669,5.04123306989669,5.04123306989669,964.049853005427,0.0,1.0
2000-01-31,10.13,10.19,10.0,10.06,79671,5.10676909980535,5.13701649822473,5.04123306989669,5.07148046831607,158038.715717686,0.0,1.0
2000-02-01,10.25,10.5,10.13,10.38,5025,5.16726389664411,5.29329472339152,5.10676909980535,5.23279992655276,9967.79940607462,0.0,1.0
2000-02-02,10.13,10.13,10.13,10.13,162,5.10676909980535,5.10676909980535,5.10676909980535,5.10676909980535,321.349951001809,0.0,1.0
2000-02-03,10.25,10.25,10.13,10.13,3080,5.16726389664411,5.16726389664411,5.10676909980535,5.10676909980535,6109.61635238007,0.0,1.0
2000-02-04,10.12,10.25,10.12,10.25,17425,5.10172786673545,5.16726389664411,5.10172786673545,5.16726389664411,34564.956149423,0.0,1.0
2000-02-07,10.5,10.5,10.5,10.5,2918,5.29329472339152,5.29329472339152,5.29329472339152,5.29329472339152,5788.26640137827,0.0,1.0
2000-02-08,10.25,10.63,10.25,10.5,973,5.16726389664411,5.35883075330018,5.16726389664411,5.29329472339152,1930.0833476837,0.0,1.0
2000-02-09,10.25,10.25,10.25,10.25,2756,5.16726389664411,5.16726389664411,5.16726389664411,5.16726389664411,5466.91645037645,0.0,1.0
2000-02-10,10.13,10.38,10.13,10.25,5836,5.10676909980535,5.23279992655276,5.10676909980535,5.16726389664411,11576.5328027565,0.0,1.0
2000-02-11,10.38,10.38,10.38,10.38,486,5.23279992655276,5.23279992655276,5.23279992655276,5.23279992655276,964.049853005428,0.0,1.0
2000-02-14,10.13,10.13,10.13,10.13,162,5.10676909980535,5.10676909980535,5.10676909980535,5.10676909980535,321.349951001809,0.0,1.0
2000-02-15,10.13,10.25,10.13,10.13,25449,5.10676909980535,5.16726389664411,5.10676909980535,5.10676909980535,50481.6969323767,0.0,1.0
2000-02-16,10.19,10.19,10.13,10.13,36553,5.13701649822473,5.13701649822473,5.10676909980535,5.10676909980535,72508.0540677106,0.0,1.0
2000-02-17,10.13,10.13,10.13,10.13,2594,5.10676909980535,5.10676909980535,5.10676909980535,5.10676909980535,5145.56649937464,0.0,1.0
2000-02-18,10.13,10.19,10.13,10.13,24720,5.10676909980535,5.13701649822473,5.10676909980535,5.10676909980535,49035.6221528686,0.0,1.0
2000-02-22,10.13,10.25,10.13,10.13,3647,5.10676909980535,5.16726389664411,5.10676909980535,5.10676909980535,7234.3411808864,0.0,1.0
2000-02-23,10.19,10.19,10.0,10.19,16453,5.13701649822473,5.13701649822473,5.04123306989669,5.13701649822473,32636.8564434121,0.0,1.0
2000-02-24,10.0,10.0,10.0,10.0,486,5.04123306989669,5.04123306989669,5.04123306989669,5.04123306989669,964.049853005427,0.0,1.0
2000-02-25,10.0,10.0,10.0,10.0,1540,5.04123306989669,5.04123306989669,5.04123306989669,5.04123306989669,3054.80817619003,0.0,1.0
2000-02-28,10.0,10.0,9.75,9.75,3971,5.04123306989669,5.04123306989669,4.91520224314927,4.91520224314927,7877.04108289002,0.0,1.0
2000-02-29,9.875,9.875,9.875,9.875,2918,4.97821765652298,4.97821765652298,4.97821765652298,4.97821765652298,5788.26640137826,0.0,1.0
2000-03-01,9.875,10.25,9.875,9.875,9402,4.97821765652298,5.16726389664411,4.97821765652298,4.97821765652298,18650.199008142,0.0,1.0
2000-03-02,9.875,10.0,9.875,10.0,5430,4.97821765652298,5.04123306989669,4.97821765652298,5.04123306989669,10771.1742835792,0.0,1.0
2000-03-03,9.875,9.875,9.875,9.875,12563,4.97821765652298,4.97821765652298,4.97821765652298,4.97821765652298,24920.490336023,0.0,1.0
2000-03-06,10.0,10.06,9.875,9.875,21640,5.04123306989669,5.07148046831607,4.97821765652298,4.97821765652298,42926.0058004885,0.0,1.0
2000-03-07,10.0,10.0,9.938,9.938,22045,5.04123306989669,5.04123306989669,5.00997742486333,5.00997742486333,43729.3806779931,0.0,1.0
2000-03-08,9.938,10.0,9.938,10.0,7781,5.00997742486333,5.04123306989669,5.00997742486333,5.04123306989669,15434.7158564511,0.0,1.0
2000-03-09,9.938,9.938,9.938,9.938,324,5.00997742486333,5.00997742486333,5.00997742486333,5.00997742486333,642.699902003618,0.0,1.0
2000-03-10,9.938,10.0,9.938,9.969,1459,5.00997742486333,5.04123306989669,5.00997742486333,5.02560524738001,2894.13320068913,0.0,1.0
2000-03-13,9.938,10.0,9.938,10.0,1540,5.00997742486333,5.04123306989669,5.00997742486333,5.04123306989669,3054.80817619004,0.0,1.0
2000-03-14,9.938,9.938,9.938,9.938,4215,5.00997742486333,5.00997742486333,5.00997742486333,5.00997742486333,8361.04965106558,0.0,1.0
2000-03-15,10.0,10.0,9.938,9.938,1054,5.04123306989669,5.04123306989669,5.00997742486333,5.00997742486333,2090.75832318461,0.0,1.0
2000-03-16,10.0,10.0,9.938,9.938,11995,5.04123306989669,5.04123306989669,5.00997742486333,5.00997742486333,23793.7818658438,0.0,1.0
2000-03-17,9.938,10.0,9.938,10.0,15642,5.00997742486333,5.04123306989669,5.00997742486333,5.04123306989669,31028.1230467302,0.0,1.0
2000-03-20,9.938,9.938,9.938,9.938,810,5.00997742486333,5.00997742486333,5.00997742486333,5.00997742486333,1606.74975500904,0.0,1.0
2000-03-21,9.938,9.938,9.938,9.938,1297,5.00997742486333,5.00997742486333,5.00997742486333,5.00997742486333,2572.78324968732,0.0,1.0
2000-03-22,10.0,10.13,9.938,9.938,18965,5.04123306989669,5.10676909980535,5.00997742486333,5.00997742486333,37619.764325613,0.0,1.0
2000-03-23,10.0,10.0,10.0,10.0,2431,5.04123306989669,5.04123306989669,5.04123306989669,5.04123306989669,4822.23290669998,0.0,1.0
2000-03-24,10.0,10.0,10.0,10.0,729,5.04123306989669,5.04123306989669,5.04123306989669,5.04123306989669,1446.07477950814,0.0,1.0
2000-03-27,9.938,10.0,9.938,10.0,5430,5.00997742486333,5.04123306989669,5.00997742486333,5.04123306989669,10771.1742835792,0.0,1.0
2000-03-28,10.0,10.06,10.0,10.0,13211,5.04123306989669,5.07148046831607,5.04123306989669,5.04123306989669,26205.8901400302,0.0,1.0
2000-03-29,10.0,10.13,10.0,10.0,6322,5.09164540059566,5.1578367908034,5.09164540059566,5.09164540059566,12416.4184710514,0.1,1.0
2000-03-30,10.06,10.13,10.0,10.06,4377,5.12219527299923,5.1578367908034,5.09164540059566,5.12219527299923,8596.43524957168,0.0,1.0
2000-03-31,10.06,10.06,10.0,10.0,11104,5.12219527299923,5.12219527299923,5.09164540059566,5.09164540059566,21808.2743914197,0.0,1.0
2000-04-03,10.0,10.13,10.0,10.13,162,5.09164540059566,5.1578367908034,5.09164540059566,5.1578367908034,318.168268318622,0.0,1.0
2000-04-04,10.25,10.25,10.13,10.13,16615,5.21893653561055,5.21893653561055,5.1578367908034,5.1578367908034,32631.8875192217,0.0,1.0
2000-04-05,10.0,10.0,10.0,10.0,81,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,159.084134159311,0.0,1.0
2000-04-06,10.13,10.13,10.13,10.13,1216,5.1578367908034,5.1578367908034,5.1578367908034,5.1578367908034,2388.22601404596,0.0,1.0
2000-04-07,10.12,10.12,10.12,10.12,0,5.1527451454028,5.1527451454028,5.1527451454028,5.1527451454028,0,0.0,1.0
2000-04-10,10.25,10.25,10.13,10.16,10374,5.21893653561055,5.21893653561055,5.1578367908034,5.17311172700519,20374.5531823296,0.0,1.0
2000-04-11,10.5,10.63,10.38,10.5,8834,5.34622767062544,5.41241906083318,5.28512792581829,5.34622767062544,17349.9906316464,0.0,1.0
2000-04-12,10.56,11.0,10.56,10.88,7456,5.37677754302901,5.60080994065522,5.37677754302901,5.53971019584807,14643.5963492818,0.0,1.0
2000-04-13,10.56,10.88,10.56,10.56,3971,5.37677754302901,5.53971019584807,5.37677754302901,5.37677754302901,7799.05057711884,0.0,1.0
2000-04-14,10.13,10.75,10.13,10.56,11590,5.1578367908034,5.47351880564033,5.1578367908034,5.37677754302901,22762.7791963755,0.0,1.0
2000-04-17,9.813,10.0,9.75,9.875,4620,4.99643163160452,5.09164540059566,4.96435426558076,5.02799983308821,9073.68765204961,0.0,1.0
2000-04-18,9.81,9.81,9.81,9.81,0,4.99490413798434,4.99490413798434,4.99490413798434,4.99490413798434,0,0.0,1.0
2000-04-19,9.844,9.844,9.844,9.844,2269,5.01221573234636,5.01221573234636,5.01221573234636,5.01221573234636,4456.31975811701,0.0,1.0
2000-04-20,9.84,9.84,9.84,9.84,0,5.01017907418613,5.01017907418613,5.01017907418613,5.01017907418613,0,0.0,1.0
2000-04-24,9.813,9.844,9.813,9.844,1540,4.99643163160452,5.01221573234636,4.99643163160452,5.01221573234636,3024.5625506832,0.0,1.0
2000-04-25,10.0,10.0,10.0,10.0,20748,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,40749.1063646591,0.0,1.0
2000-04-26,10.0,10.0,10.0,10.0,2188,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,4297.23562395769,0.0,1.0
2000-04-27,10.0,10.0,10.0,10.0,0,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,0,0.0,1.0
2000-04-28,9.875,9.938,9.875,9.938,4377,5.02799983308821,5.06007719911196,5.02799983308821,5.06007719911196,8596.43524957168,0.0,1.0
2000-05-01,9.875,9.938,9.875,9.938,5836,5.02799983308821,5.06007719911196,5.02799983308821,5.06007719911196,11461.9136660956,0.0,1.0
2000-05-02,9.87,9.87,9.87,9.87,0,5.02545401038791,5.02545401038791,5.02545401038791,5.02545401038791,0,0.0,1.0
2000-05-03,9.87,9.87,9.87,9.87,0,5.02545401038791,5.02545401038791,5.02545401038791,5.02545401038791,0,0.0,1.0
2000-05-04,10.0,10.0,10.0,10.0,81,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,159.084134159311,0.0,1.0
2000-05-05,10.0,10.0,9.938,9.938,486,5.09164540059566,5.09164540059566,5.06007719911196,5.06007719911196,954.504804955867,0.0,1.0
2000-05-08,9.75,9.938,9.75,9.938,4539,4.96435426558076,5.06007719911196,4.96435426558076,5.06007719911196,8914.60351789031,0.0,1.0
2000-05-09,9.75,10.0,9.75,9.75,1135,4.96435426558076,5.09164540059566,4.96435426558076,4.96435426558076,2229.14187988665,0.0,1.0
2000-05-10,9.75,10.0,9.75,10.0,486,4.96435426558076,5.09164540059566,4.96435426558076,5.09164540059566,954.504804955869,0.0,1.0
2000-05-11,10.13,10.13,10.0,10.0,6403,5.1578367908034,5.1578367908034,5.09164540059566,5.09164540059566,12575.5026052107,0.0,1.0
2000-05-12,9.75,10.0,9.75,9.875,5106,4.96435426558076,5.09164540059566,4.96435426558076,5.02799983308821,10028.1924570055,0.0,1.0
2000-05-15,10.13,10.13,9.813,9.813,1297,5.1578367908034,5.1578367908034,4.99643163160452,4.99643163160452,2547.31014820527,0.0,1.0
2000-05-16,10.0,10.13,10.0,10.13,3404,5.09164540059566,5.1578367908034,5.09164540059566,5.1578367908034,6685.46163800365,0.0,1.0
2000-05-17,9.875,9.875,9.875,9.875,2269,5.02799983308821,5.02799983308821,5.02799983308821,5.02799983308821,4456.31975811701,0.0,1.0
2000-05-18,9.875,9.906,9.875,9.906,20505,5.02799983308821,5.04378393383006,5.02799983308821,5.04378393383006,40271.8539621812,0.0,1.0
2000-05-19,9.938,9.938,9.875,9.875,324,5.06007719911196,5.06007719911196,5.02799983308821,5.02799983308821,636.336536637246,0.0,1.0
2000-05-22,9.94,9.94,9.94,9.94,0,5.06109552819208,5.06109552819208,5.06109552819208,5.06109552819208,0,0.0,1.0
2000-05-23,9.875,9.875,9.875,9.875,1297,5.02799983308821,5.02799983308821,5.02799983308821,5.02799983308821,2547.31014820527,0.0,1.0
2000-05-24,9.875,9.875,9.813,9.875,6322,5.02799983308821,5.02799983308821,4.99643163160452,5.02799983308821,12416.4184710514,0.0,1.0
2000-05-25,9.87,9.87,9.87,9.87,0,5.02545401038791,5.02545401038791,5.02545401038791,5.02545401038791,0,0.0,1.0
2000-05-26,9.938,9.938,9.938,9.938,81,5.06007719911196,5.06007719911196,5.06007719911196,5.06007719911196,159.084134159311,0.0,1.0
2000-05-30,9.875,9.875,9.875,9.875,1702,5.02799983308821,5.02799983308821,5.02799983308821,5.02799983308821,3342.73081900183,0.0,1.0
2000-05-31,9.875,9.875,9.875,9.875,2594,5.02799983308821,5.02799983308821,5.02799983308821,5.02799983308821,5094.62029641054,0.0,1.0
2000-06-01,9.875,9.875,9.875,9.875,22288,5.02799983308821,5.02799983308821,5.02799983308821,5.02799983308821,43773.6689153424,0.0,1.0
2000-06-02,10.5,10.5,9.938,9.938,3890,5.34622767062544,5.34622767062544,5.06007719911196,5.06007719911196,7639.96644295952,0.0,1.0
2000-06-05,10.0,10.38,10.0,10.38,2026,5.09164540059566,5.28512792581829,5.09164540059566,5.28512792581829,3979.06735563907,0.0,1.0
2000-06-06,10.0,10.0,10.0,10.0,973,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,1910.97361156802,0.0,1.0
2000-06-07,10.0,10.0,10.0,10.0,2107,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,4138.15148979838,0.0,1.0
2000-06-08,10.0,10.0,10.0,10.0,1621,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,3183.64668484251,0.0,1.0
2000-06-09,10.0,10.0,10.0,10.0,0,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,0,0.0,1.0
2000-06-12,9.75,10.13,9.75,10.13,3080,4.96435426558076,5.1578367908034,4.96435426558076,5.1578367908034,6049.12510136641,0.0,1.0
2000-06-13,9.75,10.0,9.75,9.875,8591,4.96435426558076,5.09164540059566,4.96435426558076,5.02799983308821,16872.7382291685,0.0,1.0
2000-06-14,9.75,9.75,9.75,9.75,0,4.96435426558076,4.96435426558076,4.96435426558076,4.96435426558076,0,0.0,1.0
2000-06-15,9.75,9.75,9.75,9.75,0,4.96435426558076,4.96435426558076,4.96435426558076,4.96435426558076,0,0.0,1.0
2000-06-16,10.0,10.0,10.0,10.0,81,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,159.084134159311,0.0,1.0
2000-06-19,10.0,10.0,10.0,10.0,324,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,636.336536637245,0.0,1.0
2000-06-20,9.938,10.0,9.938,10.0,4133,5.06007719911196,5.09164540059566,5.06007719911196,5.09164540059566,8117.21884543746,0.0,1.0
2000-06-21,10.06,10.06,10.06,10.06,973,5.12219527299923,5.12219527299923,5.12219527299923,5.12219527299923,1910.97361156802,0.0,1.0
2000-06-22,10.0,10.0,10.0,10.0,12076,5.09164540059566,5.09164540059566,5.09164540059566,5.09164540059566,23717.2840013314,0.0,1.0
2000-06-23,9.938,10.0,9.938,10.0,7294,5.06007719911196,5.09164540059566,5.06007719911196,5.09164540059566,14325.4280809632,0.0,1.0
2000-06-26,9.625,10.06,9.5,10.0,16129,4.90070869807332,5.12219527299923,4.83706313056587,5.09164540059566,31677.3827142658,0.0,1.0
2000-06-27,9.813,10.0,9.813,9.813,1702,4.99643163160452,5.09164540059566,4.99643163160452,4.99643163160452,3342.73081900182,0.0,1.0
2000-06-28,9.813,9.813,9.5,9.813,1783,5.05753137641167,5.05753137641167,4.89621400957004,5.05753137641167,3459.50972871944,0.12,1.0
2000-06-29,9.81,9.81,9.81,9.81,0,5.05598520356654,5.05598520356654,5.05598520356654,5.05598520356654,0,0.0,1.0
2000-06-30,9.625,9.813,9.625,9.813,1783,4.96063787811702,5.05753137641167,4.96063787811702,5.05753137641167,3459.50972871944,0.0,1.0
2000-07-03,9.563,10.0,9.563,10.0,1945,4.92868363931772,5.15390948375794,4.92868363931772,5.15390948375794,3773.83422454252,0.0,1.0
2000-07-05,9.75,10.0,9.25,9.844,8753,5.02506174666399,5.15390948375794,4.76736627247609,5.07350849581131,16983.2241477741,0.0,1.0
2000-07-06,9.75,9.75,9.0,9.25,8348,5.02506174666399,5.02506174666399,4.63851853538215,4.76736627247609,16197.4129082164,0.0,1.0
2000-07-07,9.5,9.625,9.5,9.531,1135,4.89621400957004,4.96063787811702,4.89621400957004,4.91219112896969,2202.21174542713,0.0,1.0
2000-07-10,9.938,9.938,9.563,9.625,16534,5.12195524495864,5.12195524495864,4.92868363931772,4.96063787811702,32080.5013206098,0.0,1.0
2000-07-11,9.625,9.938,9.625,9.938,567,4.96063787811702,5.12195524495864,4.96063787811702,5.12195524495864,1100.13573538078,0.0,1.0
2000-07-12,9.75,9.938,9.75,9.938,1945,5.02506174666399,5.12195524495864,5.02506174666399,5.12195524495864,3773.83422454252,0.0,1.0
2000-07-13,9.75,9.875,9.75,9.875,1459,5.02506174666399,5.08948561521096,5.02506174666399,5.08948561521096,2830.86073707329,0.0,1.0
2000-07-14,9.75,9.75,9.75,9.75,243,5.02506174666399,5.02506174666399,5.02506174666399,5.02506174666399,471.486743734619,0.0,1.0
2000-07-17,9.75,9.75,9.688,9.75,32176,5.02506174666399,5.02506174666399,4.99310750786469,5.02506174666399,62430.2776395271,0.0,1.0
2000-07-18,9.625,9.75,9.625,9.75,2675,4.96063787811702,5.02506174666399,4.96063787811702,5.02506174666399,5190.23473041195,0.0,1.0
2000-07-19,9.813,9.813,9.563,9.625,103499,5.05753137641167,5.05753137641167,4.92868363931772,4.96063787811702,200816.487612301,0.0,1.0
2000-07-20,9.625,9.625,9.625,9.625,243,4.96063787811702,4.96063787811702,4.96063787811702,4.96063787811702,471.486743734618,0.0,1.0
2000-07-21,9.563,9.938,9.563,9.563,1054,4.92868363931772,5.12195524495864,4.92868363931772,4.92868363931772,2045.04949751559,0.0,1.0
2000-07-24,9.625,9.938,9.625,9.938,1216,4.96063787811702,5.12195524495864,4.96063787811702,5.12195524495864,2359.37399333867,0.0,1.0
2000-07-25,9.375,9.625,9.375,9.625,12887,4.83179014102307,4.96063787811702,4.83179014102307,4.96063787811702,25004.3196152594,0.0,1.0
2000-07-26,9.5,9.5,9.25,9.375,16777,4.89621400957004,4.89621400957004,4.76736627247609,4.83179014102307,32551.9880643444,0.0,1.0
2000-07-27,9.5,9.5,9.5,9.5,3890,4.89621400957004,4.89621400957004,4.89621400957004,4.89621400957004,7547.66844908505,0.0,1.0
2000-07-28,9.125,9.375,9.125,9.375,8915,4.70294240392912,4.83179014102307,4.70294240392912,4.83179014102307,17297.5486435972,0.0,1.0
2000-07-31,9.063,9.25,9.0,9.25,12887,4.67098816512982,4.76736627247609,4.63851853538215,4.76736627247609,25004.3196152594,0.0,1.0
2000-08-01,9.063,9.125,9.063,9.125,2269,4.67098816512982,4.70294240392912,4.67098816512982,4.70294240392912,4402.48321618868,0.0,1.0
2000-08-02,9.063,9.063,9.063,9.063,1135,4.67098816512982,4.67098816512982,4.67098816512982,4.67098816512982,2202.21174542713,0.0,1.0
2000-08-03,9.0,9.063,9.0,9.063,8024,4.63851853538215,4.67098816512982,4.63851853538215,4.67098816512982,15568.7639165703,0.0,1.0
2000-08-04,9.0,9.0,9.0,9.0,2594,4.63851853538215,4.63851853538215,4.63851853538215,4.63851853538215,5033.07248250041,0.0,1.0
2000-08-07,9.25,9.25,9.0,9.25,2188,4.76736627247609,4.76736627247609,4.63851853538215,4.76736627247609,4245.32096827715,0.0,1.0
2000-08-08,9.0,9.25,9.0,9.125,11023,4.63851853538215,4.76736627247609,4.63851853538215,4.70294240392912,21387.6476386284,0.0,1.0
2000-08-09,9.125,9.125,9.0,9.0,210807,4.70294240392912,4.70294240392912,4.63851853538215,4.63851853538215,409023.481425777,0.0,1.0
2000-08-10,9.0,9.25,9.0,9.25,1540,4.63851853538215,4.76736627247609,4.63851853538215,4.76736627247609,2988.02298498482,0.0,1.0
2000-08-11,9.0,9.0,9.0,9.0,0,4.63851853538215,4.63851853538215,4.63851853538215,4.63851853538215,0,0.0,1.0
2000-08-14,9.125,9.125,9.125,9.125,4620,4.70294240392912,4.70294240392912,4.70294240392912,4.70294240392912,8964.06895495448,0.0,1.0
2000-08-15,9.25,9.25,9.25,9.25,1054,4.76736627247609,4.76736627247609,4.76736627247609,4.76736627247609,2045.04949751559,0.0,1.0
2000-08-16,9.125,9.25,9.125,9.125,2431,4.70294240392912,4.76736627247609,4.70294240392912,4.70294240392912,4716.80771201176,0.0,1.0
2000-08-17,9.125,9.125,9.125,9.125,1540,4.70294240392912,4.70294240392912,4.70294240392912,4.70294240392912,2988.02298498483,0.0,1.0
2000-08-18,9.375,9.375,9.125,9.125,31042,4.83179014102307,4.83179014102307,4.70294240392912,4.70294240392912,60230.0061687655,0.0,1.0
2000-08-21,9.438,9.5,9.438,9.438,2513,4.86425977077074,4.89621400957004,4.86425977077074,4.86425977077074,4875.91023458888,0.0,1.0
2000-08-22,9.563,9.563,9.438,9.5,16048,4.92868363931772,4.92868363931772,4.86425977077074,4.89621400957004,31137.5278331406,0.0,1.0
2000-08-23,9.688,9.75,9.563,9.594,14346,4.99310750786469,5.02506174666399,4.92868363931772,4.94466075871737,27835.1803523327,0.0,1.0
2000-08-24,10.38,10.44,9.75,9.75,41335,5.34975804414074,5.38068150104329,5.02506174666399,5.02506174666399,80201.2533015245,0.0,1.0
2000-08-25,10.13,10.5,9.938,10.0,2594,5.22091030704679,5.41160495794584,5.12195524495864,5.15390948375794,5033.07248250042,0.0,1.0
2000-08-28,9.875,9.875,9.875,9.875,324,5.08948561521096,5.08948561521096,5.08948561521096,5.08948561521096,628.648991646159,0.0,1.0
2000-08-29,9.938,9.938,9.875,9.875,3161,5.12195524495864,5.12195524495864,5.08948561521096,5.08948561521096,6133.20821788119,0.0,1.0
2000-08-30,10.0,10.0,9.875,9.938,2675,5.15390948375794,5.15390948375794,5.08948561521096,5.12195524495864,5190.23473041195,0.0,1.0
2000-08-31,10.0,10.0,9.875,9.875,11509,5.15390948375794,5.15390948375794,5.08948561521096,5.08948561521096,22330.6211260976,0.0,1.0
2000-09-01,9.875,9.875,9.75,9.875,3242,5.08948561521096,5.08948561521096,5.02506174666399,5.08948561521096,6290.37046579274,0.0,1.0
2000-09-05,9.875,9.875,9.75,9.75,4458,5.08948561521096,5.08948561521096,5.02506174666399,5.02506174666399,8649.74445913141,0.0,1.0
2000-09-06,9.75,9.938,9.75,9.75,8510,5.02506174666399,5.12195524495864,5.02506174666399,5.02506174666399,16511.7374040395,0.0,1.0
2000-09-07,9.875,9.938,9.75,9.813,3647,5.08948561521096,5.12195524495864,5.02506174666399,5.05753137641167,7076.18170535043,0.0,1.0
2000-09-08,10.0,10.0,9.938,9.938,162,5.15390948375794,5.15390948375794,5.12195524495864,5.12195524495864,314.324495823079,0.0,1.0
2000-09-11,10.06,10.06,10.0,10.06,6646,5.18483294066049,5.18483294066049,5.15390948375794,5.18483294066049,12895.0654274085,0.0,1.0
2000-09-12,10.0,10.0,10.0,10.0,3161,5.15390948375794,5.15390948375794,5.15390948375794,5.15390948375794,6133.20821788119,0.0,1.0
2000-09-13,10.25,10.25,10.0,10.13,28853,5.28275722085189,5.28275722085189,5.15390948375794,5.22091030704679,55982.7449258228,0.0,1.0
2000-09-14,10.25,10.63,10.25,10.5,44982,5.28275722085189,5.47860578123469,5.28275722085189,5.41160495794584,87277.4350068749,0.0,1.0
2000-09-15,10.38,10.38,10.38,10.38,243,5.34975804414074,5.34975804414074,5.34975804414074,5.34975804414074,471.486743734619,0.0,1.0
2000-09-18,10.38,10.38,10.31,10.31,567,5.34975804414074,5.34975804414074,5.31368067775444,5.31368067775444,1100.13573538078,0.0,1.0
2000-09-19,10.38,10.75,10.25,10.38,27881,5.34975804414074,5.54045269503978,5.28275722085189,5.34975804414074,54096.7979508844,0.0,1.0
2000-09-20,10.19,10.19,10.19,10.19,243,5.25183376394934,5.25183376394934,5.25183376394934,5.25183376394934,471.486743734619,0.0,1.0
2000-09-21,10.19,10.19,10.19,10.19,81,5.25183376394934,5.25183376394934,5.25183376394934,5.25183376394934,157.16224791154,0.0,1.0
2000-09-22,10.25,10.5,10.25,10.5,324,5.28275722085189,5.41160495794584,5.28275722085189,5.41160495794584,628.648991646158,0.0,1.0
2000-09-25,10.19,10.25,10.19,10.25,729,5.25183376394934,5.28275722085189,5.25183376394934,5.28275722085189,1414.46023120386,0.0,1.0
2000-09-26,10.25,10.25,10.19,10.19,5511,5.28275722085189,5.28275722085189,5.25183376394934,5.25183376394934,10692.8536819814,0.0,1.0
2000-09-27,10.19,10.19,10.19,10.19,243,5.25183376394934,5.25183376394934,5.25183376394934,5.25183376394934,471.486743734619,0.0,1.0
2000-09-28,10.25,10.38,10.19,10.19,9240,5.28275722085189,5.34975804414074,5.25183376394934,5.25183376394934,17928.1379099089,0.0,1.0
2000-09-29,10.44,10.5,10.25,10.25,13130,5.44252841484838,5.47380731378429,5.343478568218,5.343478568218,25186.30855946,0.12,1.0
2000-10-02,9.875,10.38,9.875,10.38,4620,5.14798544986856,5.41124951591247,5.14798544986856,5.41124951591247,8862.20453501182,0.0,1.0
2000-10-03,9.875,9.875,9.875,9.875,1702,5.14798544986856,5.14798544986856,5.14798544986856,5.14798544986856,3264.82080488963,0.0,1.0
2000-10-04,10.13,10.38,10.13,10.38,567,5.28092077034618,5.41124951591247,5.28092077034618,5.41124951591247,1087.63419293327,0.0,1.0
2000-10-05,10.25,10.25,10.2,10.2,5917,5.343478568218,5.343478568218,5.31741281910474,5.31741281910474,11350.1437735205,0.0,1.0
2000-10-06,9.875,10.25,9.875,10.19,4133,5.14798544986856,5.343478568218,5.14798544986856,5.31219966928209,7928.0284292649,0.0,1.0
2000-10-09,9.5,10.23,9.5,10.0,5187,4.95249233151912,5.3330522685727,4.95249233151912,5.21314982265171,9949.83872794509,0.0,1.0
2000-10-10,10.38,10.38,9.625,10.0,16858,5.41124951591247,5.41124951591247,5.01765670430227,5.21314982265171,32337.455422344,0.0,1.0
2000-10-11,9.625,10.5,9.625,10.5,1783,5.01765670430227,5.47380731378429,5.01765670430227,5.47380731378429,3420.19711816581,0.0,1.0
2000-10-12,9.25,9.531,8.875,9.531,7375,4.82216358595283,4.96865309596934,4.62667046760339,4.96865309596934,14146.9174124918,0.0,1.0
2000-10-13,9.25,9.25,9.0,9.0,648,4.82216358595283,4.82216358595283,4.69183484038654,4.69183484038654,1243.01050620945,0.0,1.0
2000-10-16,9.125,9.25,9.125,9.25,7375,4.75699921316968,4.82216358595283,4.75699921316968,4.82216358595283,14146.9174124918,0.0,1.0
2000-10-17,9.0,9.0,9.0,9.0,162,4.69183484038654,4.69183484038654,4.69183484038654,4.69183484038654,310.752626552362,0.0,1.0
2000-10-18,8.875,9.188,8.875,9.188,1540,4.62667046760339,4.78984205705239,4.62667046760339,4.78984205705239,2954.06817833727,0.0,1.0
2000-10-19,9.0,9.0,9.0,9.0,243,4.69183484038654,4.69183484038654,4.69183484038654,4.69183484038654,466.128939828543,0.0,1.0
2000-10-20,9.0,9.125,9.0,9.125,2431,4.69183484038654,4.75699921316968,4.69183484038654,4.75699921316968,4663.20762437526,0.0,1.0
2000-10-23,8.938,8.938,8.938,8.938,1459,4.6595133114861,4.6595133114861,4.6595133114861,4.6595133114861,2798.69186506109,0.0,1.0
2000-10-24,9.0,9.0,8.938,8.938,4944,4.69183484038654,4.69183484038654,4.6595133114861,4.6595133114861,9483.70978811653,0.0,1.0
2000-10-25,9.0,9.0,9.0,9.0,243,4.69183484038654,4.69183484038654,4.69183484038654,4.69183484038654,466.128939828543,0.0,1.0
2000-10-26,9.0,9.0,9.0,9.0,3728,4.69183484038654,4.69183484038654,4.69183484038654,4.69183484038654,7151.14686288399,0.0,1.0
2000-10-27,9.0,9.0,9.0,9.0,0,4.69183484038654,4.69183484038654,4.69183484038654,4.69183484038654,0,0.0,1.0
2000-10-30,8.5,9.0,8.5,9.0,7294,4.43117734925395,4.69183484038654,4.43117734925395,4.69183484038654,13991.5410992156,0.0,1.0
2000-10-31,9.375,9.375,8.625,8.625,5025,4.88732795873598,4.88732795873598,4.4963417220371,4.4963417220371,9639.08610139271,0.0,1.0
2000-11-01,9.37,9.37,9.37,9.37,0,4.88472138382465,4.88472138382465,4.88472138382465,4.88472138382465,0,0.0,1.0
2000-11-02,9.37,9.37,9.37,9.37,0,4.88472138382465,4.88472138382465,4.88472138382465,4.88472138382465,0,0.0,1.0
2000-11-03,9.37,9.37,9.37,9.37,0,4.88472138382465,4.88472138382465,4.88472138382465,4.88472138382465,0,0.0,1.0
2000-11-06,9.375,9.375,9.375,9.375,81,4.88732795873598,4.88732795873598,4.88732795873598,4.88732795873598,155.376313276181,0.0,1.0
2000-11-07,9.063,9.188,9.0,9.188,6322,4.72467768426924,4.78984205705239,4.69183484038654,4.78984205705239,12127.0253399015,0.0,1.0
2000-11-08,9.06,9.06,9.06,9.06,0,4.72311373932245,4.72311373932245,4.72311373932245,4.72311373932245,0,0.0,1.0
2000-11-09,9.063,9.063,9.063,9.063,17831,4.72467768426924,4.72467768426924,4.72467768426924,4.72467768426924,34203.889407748,0.0,1.0
2000-11-10,9.094,9.25,9.094,9.25,1135,4.74083844871946,4.82216358595283,4.74083844871946,4.82216358595283,2177.18661195637,0.0,1.0
2000-11-13,9.125,9.188,9.125,9.188,1297,4.75699921316968,4.78984205705239,4.75699921316968,4.78984205705239,2487.93923850873,0.0,1.0
2000-11-14,9.188,9.25,9.125,9.25,7619,4.78984205705239,4.82216358595283,4.75699921316968,4.82216358595283,14614.9645784102,0.0,1.0
2000-11-15,9.063,9.063,9.0,9.0,1135,4.72467768426924,4.72467768426924,4.69183484038654,4.69183484038654,2177.18661195637,0.0,1.0
2000-11-16,9.0,9.0,8.875,9.0,2269,4.69183484038654,4.69183484038654,4.62667046760339,4.69183484038654,4352.4549978229,0.0,1.0
2000-11-17,8.75,8.938,8.75,8.875,12887,4.56150609482024,4.6595133114861,4.56150609482024,4.62667046760339,24720.1796196315,0.0,1.0
2000-11-20,8.75,8.813,8.75,8.813,3566,4.56150609482024,4.59434893870295,4.56150609482024,4.59434893870295,6840.39423633164,0.0,1.0
2000-11-21,8.75,8.75,8.344,8.344,3971,4.56150609482024,4.56150609482024,4.34985221202058,4.34985221202058,7617.27580271254,0.0,1.0
2000-11-22,8.813,9.0,8.5,8.5,4052,4.59434893870295,4.69183484038654,4.43117734925395,4.43117734925395,7772.65211598872,0.0,1.0
2000-11-24,8.875,8.875,8.875,8.875,1216,4.62667046760339,4.62667046760339,4.62667046760339,4.62667046760339,2332.56292523255,0.0,1.0
2000-11-27,9.438,9.438,9.0,9.0,7051,4.92017080261868,4.92017080261868,4.69183484038654,4.69183484038654,13525.4121593871,0.0,1.0
2000-11-28,9.44,9.44,9.44,9.44,0,4.92121343258321,4.92121343258321,4.92121343258321,4.92121343258321,0,0.0,1.0
2000-11-29,8.75,9.0,8.5,9.0,4052,4.56150609482024,4.69183484038654,4.43117734925395,4.69183484038654,7772.65211598872,0.0,1.0
2000-11-30,9.0,9.0,8.75,8.75,3080,4.69183484038654,4.69183484038654,4.56150609482024,4.56150609482024,5908.13635667454,0.0,1.0
2000-12-01,8.25,8.75,8.0,8.75,16372,4.30084860368766,4.56150609482024,4.17051985812137,4.56150609482024,31405.1975426869,0.0,1.0
2000-12-04,8.25,8.375,8.125,8.359,9240,4.30084860368766,4.36601297647081,4.23568423090451,4.35767193675456,17724.4090700236,0.0,1.0
2000-12-05,8.875,8.875,8.313,8.359,23585,4.62667046760339,4.62667046760339,4.33369144757036,4.35767193675456,45241.3623286263,0.0,1.0
2000-12-06,8.375,8.5,8.25,8.5,15318,4.36601297647081,4.43117734925395,4.30084860368766,4.43117734925395,29383.3872440067,0.0,1.0
2000-12-07,8.5,8.563,8.375,8.375,25206,4.43117734925395,4.46402019313666,4.36601297647081,4.36601297647081,48350.8068202398,0.0,1.0
2000-12-08,8.5,8.688,8.5,8.5,35742,4.43117734925395,4.5291845659198,4.43117734925395,4.43117734925395,68561.2369026823,0.0,1.0
2000-12-11,8.625,8.813,8.516,8.516,2756,4.4963417220371,4.59434893870295,4.43951838897019,4.43951838897019,5286.63110356982,0.0,1.0
2000-12-12,9.0,9.0,8.875,8.875,4215,4.69183484038654,4.69183484038654,4.62667046760339,4.62667046760339,8085.3229686309,0.0,1.0
2000-12-13,9.0,9.0,8.688,8.938,1135,4.69183484038654,4.69183484038654,4.5291845659198,4.6595133114861,2177.18661195636,0.0,1.0
2000-12-14,8.688,8.688,8.688,8.688,81,4.5291845659198,4.5291845659198,4.5291845659198,4.5291845659198,155.376313276181,0.0,1.0
2000-12-15,8.813,8.813,8.75,8.75,5511,4.59434893870295,4.59434893870295,4.56150609482024,4.56150609482024,10571.3439810498,0.0,1.0
2000-12-18,8.625,8.875,8.5,8.5,87695,4.4963417220371,4.62667046760339,4.43117734925395,4.43117734925395,168218.836947589,0.0,1.0
2000-12-19,8.75,8.75,8.734,8.734,4701,4.56150609482024,4.56150609482024,4.553165055104,4.553165055104,9017.580848288,0.0,1.0
2000-12-20,8.625,8.625,8.625,8.625,3485,4.4963417220371,4.4963417220371,4.4963417220371,4.4963417220371,6685.01792305545,0.0,1.0
2000-12-21,8.625,8.625,8.578,8.578,7294,4.4963417220371,4.4963417220371,4.47183991787063,4.47183991787063,13991.5410992156,0.0,1.0
2000-12-22,8.938,9.0,8.688,8.688,6808,4.6595133114861,4.69183484038654,4.5291845659198,4.5291845659198,13059.2832195585,0.0,1.0
2000-12-26,9.0,9.0,8.94,8.94,9077,4.69183484038654,4.69183484038654,4.66055594145063,4.66055594145063,17411.7382173814,0.0,1.0
2000-12-27,9.25,9.375,8.938,9.0,8915,4.88472138382465,4.95073113225471,4.71996105174321,4.75270188696452,16881.9761702421,0.12,1.0
2000-12-28,9.188,9.375,9.0,9.359,17993,4.85198054860334,4.95073113225471,4.75270188696452,4.94228188445566,34072.618870574,0.0,1.0
2000-12-29,9.375,9.406,9.25,9.25,20424,4.95073113225471,4.96710154986537,4.88472138382465,4.88472138382465,38676.1055862059,0.0,1.0
2001-01-02,9.375,9.375,9.375,9.375,1945,4.95073113225471,4.95073113225471,4.95073113225471,4.95073113225471,3683.16810444431,0.0,1.0
2001-01-03,9.375,9.469,9.375,9.438,4620,4.95073113225471,5.00037046307412,4.95073113225471,4.98400004546346,8748.70778536386,0.0,1.0
2001-01-04,9.938,10.25,9.688,9.859,7943,5.24803903918372,5.41279937126515,5.11601954232359,5.20632087817591,15041.3389478669,0.0,1.0
2001-01-05,9.875,10.0,9.375,10.0,1945,5.21477012597496,5.28077987440503,4.95073113225471,5.28077987440503,3683.16810444431,0.0,1.0
2001-01-08,9.75,10.75,9.75,10.73,16453,5.1487603775449,5.6768383649854,5.1487603775449,5.66627680523659,31156.3829421194,0.0,1.0
2001-01-09,10.0,10.5,10.0,10.25,14102,5.28077987440503,5.54481886812528,5.28077987440503,5.41279937126515,26704.3890019915,0.0,1.0
2001-01-10,10.38,10.5,10.0,10.36,6403,5.48144950963242,5.54481886812528,5.28077987440503,5.47088794988361,12125.1030194123,0.0,1.0
2001-01-11,10.56,10.56,10.25,10.38,36634,5.57650354737171,5.57650354737171,5.41279937126515,5.48144950963242,69372.3292227314,0.0,1.0
2001-01-12,10.5,10.63,10.38,10.63,729,5.54481886812528,5.61346900649254,5.48144950963242,5.61346900649254,1380.47791678144,0.0,1.0
2001-01-16,10.5,10.5,10.38,10.38,3080,5.54481886812528,5.54481886812528,5.48144950963242,5.48144950963242,5832.47185690923,0.0,1.0
2001-01-17,10.5,10.75,10.5,10.5,1216,5.54481886812528,5.6768383649854,5.54481886812528,5.54481886812528,2302.69018766287,0.0,1.0
2001-01-18,10.06,10.75,10.06,10.5,8915,5.31246455365146,5.6768383649854,5.31246455365146,5.54481886812528,16881.9761702421,0.0,1.0
2001-01-19,9.5,10.0,9.125,10.0,9564,5.01674088068477,5.28077987440503,4.81871163539459,5.28077987440503,18110.9613115195,0.0,1.0
2001-01-22,10.0,10.0,9.688,9.688,9564,5.28077987440503,5.28077987440503,5.11601954232359,5.11601954232359,18110.9613115194,0.0,1.0
2001-01-23,10.0,10.19,10.0,10.0,2431,5.28077987440503,5.38111469201872,5.28077987440503,5.28077987440503,4603.48671563193,0.0,1.0
2001-01-24,10.69,10.69,10.63,10.69,2431,5.64515368573897,5.64515368573897,5.61346900649254,5.64515368573897,4603.48671563193,0.0,1.0
2001-01-25,10.75,10.75,10.75,10.75,1459,5.6768383649854,5.6768383649854,5.6768383649854,5.6768383649854,2762.84949325668,0.0,1.0
2001-01-26,10.69,10.69,10.69,10.69,648,5.64515368573897,5.64515368573897,5.64515368573897,5.64515368573897,1227.0914815835,0.0,1.0
2001-01-29,10.75,11.0,10.69,10.69,2918,5.6768383649854,5.80885786184553,5.64515368573897,5.64515368573897,5525.69898651336,0.0,1.0
2001-01-30,11.19,11.19,11.19,11.19,567,5.90919267945922,5.90919267945922,5.90919267945922,5.90919267945922,1073.70504638556,0.0,1.0
2001-01-31,10.75,11.0,10.75,11.0,1135,5.6768383649854,5.80885786184553,5.6768383649854,5.80885786184553,2149.30375246493,0.0,1.0
2001-02-01,11.0,11.56,11.0,11.5,2431,5.80885786184553,6.10458153481221,5.80885786184553,6.07289685556578,4603.48671563193,0.0,1.0
2001-02-02,11.25,11.5,11.0,11.48,729,5.94087735870565,6.07289685556578,5.80885786184553,6.06233529581697,1380.47791678144,0.0,1.0
2001-02-05,11.25,11.25,11.25,11.25,0,5.94087735870565,5.94087735870565,5.94087735870565,5.94087735870565,0,0.0,1.0
2001-02-06,11.13,11.25,11.13,11.14,6160,5.87750800021279,5.94087735870565,5.87750800021279,5.8827887800872,11664.9437138185,0.0,1.0
2001-02-07,11.25,11.25,11.13,11.13,2594,5.94087735870565,5.94087735870565,5.87750800021279,5.87750800021279,4912.15324572161,0.0,1.0
2001-02-08,11.19,11.75,11.19,11.19,3971,5.90919267945922,6.20491635242591,5.90919267945922,5.90919267945922,7519.72264408655,0.0,1.0
2001-02-09,11.31,11.75,11.19,11.75,11914,5.97256203795208,6.20491635242591,5.90919267945922,6.20491635242591,22561.0615919535,0.0,1.0
2001-02-12,11.25,11.25,11.06,11.06,6808,5.94087735870565,5.94087735870565,5.84054254109196,5.84054254109196,12892.035195402,0.0,1.0
2001-02-13,11.25,11.38,11.13,11.38,2188,5.94087735870565,6.00952749707292,5.87750800021279,6.00952749707292,4143.32741003812,0.0,1.0
2001-02-14,11.25,11.25,11.25,11.25,2675,5.94087735870565,5.94087735870565,5.94087735870565,5.94087735870565,5065.53968091955,0.0,1.0
2001-02-15,11.69,11.69,11.25,11.38,2188,6.17323167317948,6.17323167317948,5.94087735870565,6.00952749707292,4143.32741003812,0.0,1.0
2001-02-16,11.5,11.63,11.5,11.5,11671,6.07289685556578,6.14154699393305,6.07289685556578,6.07289685556578,22100.9022863596,0.0,1.0
2001-02-20,11.88,11.88,11.19,11.19,14670,6.27356649079317,6.27356649079317,5.90919267945922,5.90919267945922,27779.9877080709,0.0,1.0
2001-02-21,11.0,11.56,11.0,11.56,7862,5.80885786184553,6.10458153481221,5.80885786184553,6.10458153481221,14887.952512669,0.0,1.0
2001-02-22,11.13,11.31,11.0,11.31,1621,5.87750800021279,5.97256203795208,5.80885786184553,5.97256203795208,3069.62236365256,0.0,1.0
2001-02-23,11.38,11.38,11.25,11.25,11509,6.00952749707292,6.00952749707292,5.94087735870565,5.94087735870565,21794.1294159638,0.0,1.0
2001-02-26,11.25,11.44,11.25,11.42,648,5.94087735870565,6.04121217631935,5.94087735870565,6.03065061657054,1227.0914815835,0.0,1.0
2001-02-27,11.25,11.25,11.25,11.25,486,5.94087735870565,5.94087735870565,5.94087735870565,5.94087735870565,920.318611187627,0.0,1.0
2001-02-28,11.38,11.38,11.31,11.31,10942,6.00952749707292,6.00952749707292,5.97256203795208,5.97256203795208,20720.4243695782,0.0,1.0
2001-03-01,12.0,12.0,11.31,11.31,3647,6.33693584928603,6.33693584928603,5.97256203795208,5.97256203795208,6906.1769032948,0.0,1.0
2001-03-02,11.5,12.0,11.5,11.81,12157,6.07289685556578,6.33693584928603,6.07289685556578,6.23660103167234,23021.2208975473,0.0,1.0
2001-03-05,12.0,12.0,11.63,11.63,6160,6.33693584928603,6.33693584928603,6.14154699393305,6.14154699393305,11664.9437138185,0.0,1.0
2001-03-06,11.38,11.5,11.25,11.5,64920,6.00952749707292,6.07289685556578,5.94087735870565,6.07289685556578,122936.387321606,0.0,1.0
2001-03-07,11.44,11.44,11.44,11.44,324,6.04121217631935,6.04121217631935,6.04121217631935,6.04121217631935,613.545740791751,0.0,1.0
2001-03-08,11.5,11.5,11.5,11.5,6322,6.07289685556578,6.07289685556578,6.07289685556578,6.07289685556578,11971.7165842143,0.0,1.0
2001-03-09,11.75,11.75,11.63,11.63,973,6.20491635242591,6.20491635242591,6.14154699393305,6.14154699393305,1842.53088206905,0.0,1.0
2001-03-12,11.25,12.0,11.25,12.0,4052,5.94087735870565,6.33693584928603,5.94087735870565,6.33693584928603,7673.10907928449,0.0,1.0
2001-03-13,11.5,11.5,11.25,11.25,7538,6.07289685556578,6.07289685556578,5.94087735870565,5.94087735870565,14274.4067718772,0.0,1.0
2001-03-14,11.13,11.5,11.13,11.5,38174,5.87750800021279,6.07289685556578,5.87750800021279,6.07289685556578,72288.5651511861,0.0,1.0
2001-03-15,11.38,11.38,11.14,11.14,2594,6.00952749707292,6.00952749707292,5.8827887800872,5.8827887800872,4912.15324572161,0.0,1.0
2001-03-16,11.19,11.19,11.13,11.13,2431,5.90919267945922,5.90919267945922,5.87750800021279,5.87750800021279,4603.48671563193,0.0,1.0
2001-03-19,11.63,11.75,11.63,11.63,1783,6.14154699393305,6.20491635242591,6.14154699393305,6.14154699393305,3376.39523404843,0.0,1.0
2001-03-20,11.5,11.5,11.13,11.13,5592,6.07289685556578,6.07289685556578,5.87750800021279,5.87750800021279,10589.3450077391,0.0,1.0
2001-03-21,11.63,12.0,11.19,11.44,28529,6.14154699393305,6.33693584928603,5.90919267945922,6.04121217631935,54024.2174044687,0.0,1.0
2001-03-22,11.13,11.5,11.13,11.27,2594,5.87750800021279,6.07289685556578,5.87750800021279,5.95143891845446,4912.15324572161,0.0,1.0
2001-03-23,11.25,11.25,11.25,11.25,162,5.94087735870565,5.94087735870565,5.94087735870565,5.94087735870565,306.772870395876,0.0,1.0
2001-03-26,11.61,11.63,11.0,11.63,729,6.13098543418423,6.14154699393305,5.80885786184553,6.14154699393305,1380.47791678144,0.0,1.0
2001-03-27,11.13,11.13,11.13,11.13,7781,5.87750800021279,5.87750800021279,5.87750800021279,5.87750800021279,14734.566077471,0.0,1.0
2001-03-28,11.38,11.38,11.38,11.38,162,6.07289685556578,6.07289685556578,6.07289685556578,6.07289685556578,303.571762183049,0.12,1.0
2001-03-29,11.5,11.5,11.25,11.25,2675,6.13693443225013,6.13693443225013,6.00352281415773,6.00352281415773,5012.68187555343,0.0,1.0
2001-03-30,11.5,11.5,11.13,11.13,973,6.13693443225013,6.13693443225013,5.93948523747339,5.93948523747339,1823.30447286485,0.0,1.0
2001-04-02,11.13,11.25,11.13,11.25,2513,5.93948523747339,6.00352281415773,5.93948523747339,6.00352281415773,4709.11011337038,0.0,1.0
2001-04-03,11.25,11.5,11.19,11.5,13049,6.00352281415773,6.13693443225013,5.97150402581556,6.13693443225013,24452.5180538679,0.0,1.0
2001-04-04,11.19,11.25,11.13,11.13,21073,5.97150402581556,6.00352281415773,5.93948523747339,5.93948523747339,39488.6897807617,0.0,1.0
2001-04-05,11.5,11.5,11.19,11.19,8510,6.13693443225013,6.13693443225013,5.97150402581556,5.97150402581556,15946.8870134429,0.0,1.0
2001-04-06,11.13,11.5,11.13,11.14,4863,5.93948523747339,6.13693443225013,5.93948523747339,5.94482170219708,9112.77456479115,0.0,1.0
2001-04-09,11.12,11.49,11.12,11.49,486,5.93414877274969,6.13159796752643,5.93414877274969,6.13159796752643,910.715286549146,0.0,1.0
2001-04-10,11.6,11.75,11.25,11.4,6484,6.19029907948709,6.27034605034252,6.00352281415773,6.08356978501317,12150.3660863882,0.0,1.0
2001-04-11,12.0,12.0,11.44,11.44,11995,6.40375766843492,6.40375766843492,6.10491564390795,6.10491564390795,22477.4276999115,0.0,1.0
2001-04-12,12.62,12.62,11.75,11.75,2188,6.73461848130405,6.73461848130405,6.27034605034252,6.27034605034252,4100.09268923772,0.0,1.0
2001-04-16,12.0,12.0,11.8,11.8,8429,6.40375766843492,6.40375766843492,6.297028373961,6.297028373961,15795.1011323513,0.0,1.0
2001-04-17,12.0,12.19,11.79,12.19,1297,6.40375766843492,6.50515049818514,6.29169190923731,6.50515049818514,2430.44799723095,0.0,1.0
2001-04-18,11.75,11.75,11.75,11.75,81,6.27034605034252,6.27034605034252,6.27034605034252,6.27034605034252,151.785881091524,0.0,1.0
2001-04-19,11.17,11.75,11.17,11.74,5998,5.96083109636817,6.27034605034252,5.96083109636817,6.26500958561883,11239.6507998391,0.0,1.0
2001-04-20,11.28,11.5,11.1,11.17,4458,6.01953220832882,6.13693443225013,5.9234758433023,5.96083109636817,8353.84515933353,0.0,1.0
2001-04-23,11.75,11.75,11.5,11.5,486,6.27034605034252,6.27034605034252,6.13693443225013,6.13693443225013,910.715286549147,0.0,1.0
2001-04-24,11.69,11.69,11.45,11.45,1216,6.23832726200035,6.23832726200035,6.11025210863165,6.11025210863165,2278.66211613943,0.0,1.0
2001-04-25,11.6,11.6,11.45,11.45,1540,6.19029907948709,6.19029907948709,6.11025210863165,6.11025210863165,2885.80564050552,0.0,1.0
2001-04-26,11.6,11.6,11.6,11.6,0,6.19029907948709,6.19029907948709,6.19029907948709,6.19029907948709,0,0.0,1.0
2001-04-27,11.75,11.75,11.45,11.69,810,6.27034605034252,6.27034605034252,6.11025210863165,6.23832726200035,1517.85881091524,0.0,1.0
2001-04-30,11.2,11.2,11.2,11.2,1702,5.97684049053925,5.97684049053925,5.97684049053925,5.97684049053925,3189.37740268858,0.0,1.0
2001-05-01,11.2,11.2,11.2,11.2,243,5.97684049053925,5.97684049053925,5.97684049053925,5.97684049053925,455.357643274574,0.0,1.0
2001-05-02,11.39,11.45,11.39,11.45,2107,6.07823332028947,6.11025210863165,6.07823332028947,6.11025210863165,3948.3068081462,0.0,1.0
2001-05-03,11.15,11.45,11.15,11.45,133892,5.95015816692078,6.11025210863165,5.95015816692078,6.11025210863165,250900.187544523,0.0,1.0
2001-05-04,11.0,11.45,11.0,11.05,810,5.87011119606534,6.11025210863165,5.87011119606534,5.89679351968382,1517.85881091524,0.0,1.0
2001-05-07,11.4,11.45,11.3,11.4,8753,6.08356978501317,6.11025210863165,6.03020513777621,6.08356978501317,16402.2446567175,0.0,1.0
2001-05-08,11.35,11.4,11.35,11.4,2918,6.05688746139469,6.08356978501317,6.05688746139469,6.08356978501317,5468.03951882801,0.0,1.0
2001-05-09,11.05,11.35,11.05,11.35,2999,5.89679351968382,6.05688746139469,5.89679351968382,6.05688746139469,5619.82539991953,0.0,1.0
2001-05-10,11.4,11.4,11.2,11.4,5187,6.08356978501317,6.08356978501317,5.97684049053925,6.08356978501317,9719.91808915725,0.0,1.0
2001-05-11,11.18,11.2,11.08,11.2,2594,5.96616756109186,5.97684049053925,5.91280291385491,5.97684049053925,4860.89599446191,0.0,1.0
2001-05-14,11.25,11.45,11.1,11.1,13454,6.00352281415773,6.11025210863165,5.9234758433023,5.9234758433023,25211.4474593256,0.0,1.0
2001-05-15,11.35,11.7,11.35,11.45,3404,6.05688746139469,6.24366372672404,6.05688746139469,6.11025210863165,6378.75480537715,0.0,1.0
2001-05-16,11.5,11.5,11.5,11.5,1459,6.13693443225013,6.13693443225013,6.13693443225013,6.13693443225013,2734.019759414,0.0,1.0
2001-05-17,11.5,11.51,11.5,11.5,2675,6.13693443225013,6.14227089697382,6.13693443225013,6.13693443225013,5012.68187555343,0.0,1.0
2001-05-18,11.63,11.63,11.5,11.5,648,6.20630847365817,6.20630847365817,6.13693443225013,6.13693443225013,1214.2870487322,0.0,1.0
2001-05-21,11.5,11.5,11.29,11.29,18560,6.13693443225013,6.13693443225013,6.02486867305252,6.02486867305252,34779.5796673913,0.0,1.0
2001-05-22,11.62,11.62,11.31,11.5,3404,6.20097200893448,6.20097200893448,6.03554160249991,6.13693443225013,6378.75480537715,0.0,1.0
2001-05-23,11.62,11.62,11.62,11.62,0,6.20097200893448,6.20097200893448,6.20097200893448,6.20097200893448,0,0.0,1.0
2001-05-24,11.62,11.62,11.62,11.62,0,6.20097200893448,6.20097200893448,6.20097200893448,6.20097200893448,0,0.0,1.0
2001-05-25,11.25,11.5,11.25,11.35,3161,6.00352281415773,6.13693443225013,6.00352281415773,6.05688746139469,5923.39716210258,0.0,1.0
2001-05-29,11.48,11.48,11.26,11.26,486,6.12626150280274,6.12626150280274,6.00885927888143,6.00885927888143,910.715286549146,0.0,1.0
2001-05-30,11.4,11.4,11.4,11.4,324,6.08356978501317,6.08356978501317,6.08356978501317,6.08356978501317,607.143524366098,0.0,1.0
2001-05-31,11.48,11.48,11.26,11.26,1216,6.12626150280274,6.12626150280274,6.00885927888143,6.00885927888143,2278.66211613943,0.0,1.0
2001-06-01,11.48,11.48,11.48,11.48,0,6.12626150280274,6.12626150280274,6.12626150280274,6.12626150280274,0,0.0,1.0
2001-06-04,11.52,11.57,11.26,11.48,15075,6.14760736169752,6.174289685316,6.00885927888143,6.12626150280274,28249.0389809226,0.0,1.0
2001-06-05,11.52,11.52,11.25,11.52,973,6.14760736169752,6.14760736169752,6.00352281415773,6.14760736169752,1823.30447286486,0.0,1.0
2001-06-06,11.03,11.26,11.03,11.26,5673,5.88612059023643,6.00885927888143,5.88612059023643,6.00885927888143,10630.6333757064,0.0,1.0
2001-06-07,11.25,11.25,11.25,11.25,81,6.00352281415773,6.00352281415773,6.00352281415773,6.00352281415773,151.785881091525,0.0,1.0
2001-06-08,11.05,11.16,11.05,11.16,1945,5.89679351968382,5.95549463164447,5.89679351968382,5.95549463164447,3644.73504596315,0.0,1.0
2001-06-11,11.25,11.26,11.05,11.05,2918,6.00352281415773,6.00885927888143,5.89679351968382,5.89679351968382,5468.03951882801,0.0,1.0
2001-06-12,11.52,11.52,11.35,11.35,3890,6.14760736169752,6.14760736169752,6.05688746139469,6.05688746139469,7289.4700919263,0.0,1.0
2001-06-13,11.5,11.55,11.45,11.5,5430,6.13693443225013,6.16361675586861,6.11025210863165,6.13693443225013,10175.2757324318,0.0,1.0
2001-06-14,11.5,11.5,11.5,11.5,0,6.13693443225013,6.13693443225013,6.13693443225013,6.13693443225013,0,0.0,1.0
2001-06-15,11.5,11.5,11.5,11.5,324,6.13693443225013,6.13693443225013,6.13693443225013,6.13693443225013,607.143524366098,0.0,1.0
2001-06-18,11.45,11.5,11.35,11.5,13454,6.11025210863165,6.13693443225013,6.05688746139469,6.13693443225013,25211.4474593255,0.0,1.0
2001-06-19,11.2,11.2,11.2,11.2,1297,5.97684049053925,5.97684049053925,5.97684049053925,5.97684049053925,2430.44799723096,0.0,1.0
2001-06-20,11.25,11.25,11.25,11.25,324,6.00352281415773,6.00352281415773,6.00352281415773,6.00352281415773,607.143524366098,0.0,1.0
2001-06-21,11.15,11.23,11.15,11.23,648,5.95015816692078,5.99284988471034,5.95015816692078,5.99284988471034,1214.28704873219,0.0,1.0
2001-06-22,11.45,11.45,11.45,11.45,162,6.11025210863165,6.11025210863165,6.11025210863165,6.11025210863165,303.571762183049,0.0,1.0
2001-06-25,11.2,11.4,11.2,11.4,162,5.97684049053925,6.08356978501317,5.97684049053925,6.08356978501317,303.571762183049,0.0,1.0
2001-06-26,11.45,11.45,11.15,11.15,324,6.11025210863165,6.11025210863165,5.95015816692078,5.95015816692078,607.143524366098,0.0,1.0
2001-06-27,11.1,11.15,11.05,11.15,124410,5.98751341998665,6.01448420115776,5.96054263881554,6.01448420115776,230638.480974474,0.12,1.0
2001-06-28,11.15,11.2,11.15,11.2,2107,6.01448420115776,6.04145498232887,6.01448420115776,6.04145498232887,3906.07892784517,0.0,1.0
2001-06-29,11.15,11.15,11.15,11.15,973,6.01448420115776,6.01448420115776,6.01448420115776,6.01448420115776,1803.80389026737,0.0,1.0
2001-07-02,11.15,11.15,11.06,11.06,243,6.01448420115776,6.01448420115776,5.96593679504976,5.96593679504976,450.487508052385,0.0,1.0
2001-07-03,11.1,11.1,11.1,11.1,1054,5.98751341998665,5.98751341998665,5.98751341998665,5.98751341998665,1953.9663929515,0.0,1.0
2001-07-05,11.49,11.49,11.1,11.1,810,6.19788551312131,6.19788551312131,5.98751341998665,5.98751341998665,1501.62502684129,0.0,1.0
2001-07-06,11.49,11.49,11.49,11.49,0,6.19788551312131,6.19788551312131,6.19788551312131,6.19788551312131,0,0.0,1.0
2001-07-09,11.2,11.84,11.19,11.84,3404,6.04145498232887,6.38668098131909,6.03606082609465,6.38668098131909,6310.53282884905,0.0,1.0
2001-07-10,11.85,11.85,11.72,11.72,3890,6.39207513755331,6.39207513755331,6.32195110650842,6.32195110650842,7211.50784495383,0.0,1.0
2001-07-11,11.95,11.95,11.84,11.85,8105,6.44601669989553,6.44601669989553,6.38668098131909,6.39207513755331,15025.519558702,0.0,1.0
2001-07-12,12.1,12.1,11.95,11.95,11509,6.52692904340887,6.52692904340887,6.44601669989553,6.44601669989553,21336.052387551,0.0,1.0
2001-07-13,12.0,12.0,12.0,12.0,1945,6.47298748106665,6.47298748106665,6.47298748106665,6.47298748106665,3605.75392247691,0.0,1.0
2001-07-16,12.1,12.2,12.0,12.1,7456,6.52692904340887,6.58087060575109,6.47298748106665,6.52692904340887,13822.3656791711,0.0,1.0
2001-07-17,12.07,12.1,12.07,12.1,4863,6.5107465747062,6.52692904340887,6.5107465747062,6.52692904340887,9015.31173522119,0.0,1.0
2001-07-18,12.07,12.07,12.0,12.0,1459,6.5107465747062,6.5107465747062,6.47298748106665,6.47298748106665,2704.77890637214,0.0,1.0
2001-07-19,12.25,12.5,12.07,12.07,5430,6.6078413869222,6.74269529277776,6.5107465747062,6.5107465747062,10066.4492540101,0.0,1.0
2001-07-20,12.16,12.16,12.16,12.16,729,6.5592939808142,6.5592939808142,6.5592939808142,6.5592939808142,1351.46252415716,0.0,1.0
2001-07-23,12.16,12.49,12.16,12.49,3647,6.5592939808142,6.73730113654353,6.5592939808142,6.73730113654353,6761.02033690144,0.0,1.0
2001-07-24,12.75,12.75,12.25,12.25,29583,6.87754919863331,6.87754919863331,6.6078413869222,6.6078413869222,54842.6829247478,0.0,1.0
2001-07-25,12.7,12.74,12.53,12.53,567,6.8505784174622,6.87215504239909,6.75887776148042,6.75887776148042,1051.1375187889,0.0,1.0
2001-07-26,12.47,12.47,12.47,12.47,1459,6.72651282407509,6.72651282407509,6.72651282407509,6.72651282407509,2704.77890637214,0.0,1.0
2001-07-27,12.63,12.9,12.25,12.7,2107,6.81281932382264,6.95846154214664,6.6078413869222,6.8505784174622,3906.07892784517,0.0,1.0
2001-07-30,12.38,12.64,12.29,12.64,9077,6.67796541796709,6.81821348005687,6.62941801185909,6.81821348005687,16827.4695909115,0.0,1.0
2001-07-31,12.38,12.55,12.38,12.55,2431,6.67796541796709,6.76966607394887,6.67796541796709,6.76966607394887,4506.72893858168,0.0,1.0
2001-08-01,12.6,12.6,12.3,12.38,20911,6.79663685511998,6.79663685511998,6.63481216809331,6.67796541796709,38766.0258472569,0.0,1.0
2001-08-02,12.44,12.89,12.44,12.44,3242,6.71033035537242,6.95306738591242,6.71033035537242,6.71033035537242,6010.2078234808,0.0,1.0
2001-08-03,12.78,13.0,12.44,12.6,14184,6.89373166733598,7.01240310448887,6.71033035537242,6.79663685511998,26295.1226922429,0.0,1.0
2001-08-06,13.0,13.25,12.98,13.25,15561,7.01240310448887,7.14725701034442,7.00161479202042,7.14725701034442,28847.8852378731,0.0,1.0
2001-08-07,13.0,13.5,12.84,13.0,74241,7.01240310448887,7.28211091619998,6.92609660474131,7.01240310448887,137632.276071264,0.0,1.0
2001-08-08,13.05,13.05,13.05,13.05,973,7.03937388565998,7.03937388565998,7.03937388565998,7.03937388565998,1803.80389026737,0.0,1.0
2001-08-09,13.0,13.3,12.9,13.05,2918,7.01240310448887,7.17422779151553,6.95846154214664,7.03937388565998,5409.55781274428,0.0,1.0
2001-08-10,13.02,13.02,12.9,13.0,16048,7.02319141695731,7.02319141695731,6.95846154214664,7.01240310448887,29750.7141120357,0.0,1.0
2001-08-13,13.2,13.2,13.0,13.2,3242,7.12028622917331,7.12028622917331,7.01240310448887,7.12028622917331,6010.2078234808,0.0,1.0
2001-08-14,13.2,13.2,13.0,13.0,729,7.12028622917331,7.12028622917331,7.01240310448887,7.01240310448887,1351.46252415716,0.0,1.0
2001-08-15,13.19,13.2,13.19,13.2,5430,7.11489207293909,7.12028622917331,7.11489207293909,7.12028622917331,10066.4492540101,0.0,1.0
2001-08-16,13.14,13.18,12.95,12.95,18074,7.08792129176798,7.10949791670487,6.98543232331775,6.98543232331775,33506.6305371967,0.0,1.0
2001-08-17,13.25,13.25,13.0,13.01,4458,7.14725701034442,7.14725701034442,7.01240310448887,7.01779726072309,8264.49922180055,0.0,1.0
2001-08-20,13.02,13.1,12.92,12.92,75943,7.02319141695731,7.06634466683109,6.96924985461509,6.96924985461509,140787.542485688,0.0,1.0
2001-08-21,13.1,13.1,12.92,12.92,17507,7.06634466683109,7.06634466683109,6.96924985461509,6.96924985461509,32455.4930184079,0.0,1.0
2001-08-22,13.1,13.1,13.1,13.1,243,7.06634466683109,7.06634466683109,7.06634466683109,7.06634466683109,450.487508052385,0.0,1.0
2001-08-23,12.93,12.93,12.93,12.93,1135,6.97464401084931,6.97464401084931,6.97464401084931,6.97464401084931,2104.12889563563,0.0,1.0
2001-08-24,13.2,13.4,13.05,13.1,4133,7.12028622917331,7.22816935385775,7.03937388565998,7.06634466683109,7661.99535300621,0.0,1.0
2001-08-27,13.2,13.25,13.2,13.25,648,7.12028622917331,7.14725701034442,7.12028622917331,7.14725701034442,1201.30002147303,0.0,1.0
2001-08-28,13.25,13.4,13.25,13.25,1459,7.14725701034442,7.22816935385775,7.14725701034442,7.14725701034442,2704.77890637214,0.0,1.0
2001-08-29,13.05,13.5,13.05,13.25,1054,7.03937388565998,7.28211091619998,7.03937388565998,7.14725701034442,1953.9663929515,0.0,1.0
2001-08-30,12.9,13.1,12.85,13.1,17993,6.95846154214664,7.06634466683109,6.93149076097553,7.06634466683109,33356.4680345127,0.0,1.0
2001-08-31,13.4,13.4,13.05,13.4,1702,7.22816935385775,7.22816935385775,7.03937388565998,7.22816935385775,3155.26641442453,0.0,1.0
2001-09-04,13.0,13.25,13.0,13.25,2431,7.01240310448887,7.14725701034442,7.01240310448887,7.14725701034442,4506.72893858168,0.0,1.0
2001-09-05,13.06,13.06,13.06,13.06,243,7.0447680418942,7.0447680418942,7.0447680418942,7.0447680418942,450.487508052385,0.0,1.0
2001-09-06,13.15,13.15,13.05,13.05,810,7.0933154480022,7.0933154480022,7.03937388565998,7.03937388565998,1501.62502684128,0.0,1.0
2001-09-07,13.11,13.25,13.05,13.25,4539,7.07173882306531,7.14725701034442,7.03937388565998,7.14725701034442,8414.66172448468,0.0,1.0
2001-09-10,13.25,13.25,13.25,13.25,486,7.14725701034442,7.14725701034442,7.14725701034442,7.14725701034442,900.975016104771,0.0,1.0
2001-09-17,13.06,13.2,12.9,13.05,20424,7.0447680418942,7.12028622917331,6.95846154214664,7.03937388565998,37863.1969730943,0.0,1.0
2001-09-18,13.06,13.07,13.0,13.0,11671,7.0447680418942,7.05016219812842,7.01240310448887,7.01240310448887,21636.3773929193,0.0,1.0
2001-09-19,13.07,13.15,13.0,13.15,7862,7.05016219812842,7.0933154480022,7.01240310448887,7.0933154480022,14575.0320506496,0.0,1.0
2001-09-20,13.0,13.2,13.0,13.2,17507,7.01240310448887,7.12028622917331,7.01240310448887,7.12028622917331,32455.4930184078,0.0,1.0
2001-09-21,13.06,13.06,13.0,13.06,34770,7.0447680418942,7.0447680418942,7.01240310448887,7.0447680418942,64458.6446707055,0.0,1.0
2001-09-24,13.06,13.06,13.06,13.06,0,7.0447680418942,7.0447680418942,7.0447680418942,7.0447680418942,0,0.0,1.0
2001-09-25,13.15,13.15,13.0,13.0,1945,7.0933154480022,7.0933154480022,7.01240310448887,7.01240310448887,3605.75392247691,0.0,1.0
2001-09-26,13.0,13.0,13.0,13.0,1621,7.07713297929953,7.07713297929953,7.07713297929953,7.07713297929953,2977.61820523058,0.12,1.0
2001-09-27,13.06,13.5,13.0,13.0,6808,7.10979666997322,7.34933040158028,7.07713297929953,7.07713297929953,12505.6290815606,0.0,1.0
2001-09-28,13.5,13.5,13.0,13.2,8510,7.34933040158028,7.34933040158028,7.07713297929953,7.18601194821183,15632.0363519508,0.0,1.0
2001-10-01,13.0,13.5,13.0,13.5,3971,7.07713297929953,7.34933040158028,7.07713297929953,7.34933040158028,7294.33799689736,0.0,1.0
2001-10-02,13.06,13.5,13.0,13.5,9402,7.10979666997322,7.34933040158028,7.07713297929953,7.34933040158028,17270.5529707452,0.0,1.0
2001-10-03,13.15,13.2,13.0,13.2,6889,7.15879220598376,7.18601194821183,7.07713297929953,7.18601194821183,12654.4181467202,0.0,1.0
2001-10-04,13.0,13.15,13.0,13.15,1540,7.07713297929953,7.15879220598376,7.07713297929953,7.15879220598376,2828.829140071,0.0,1.0
2001-10-05,13.06,13.06,13.06,13.06,1459,7.10979666997322,7.10979666997322,7.10979666997322,7.10979666997322,2680.04007491142,0.0,1.0
2001-10-08,13.0,13.0,13.0,13.0,243,7.07713297929953,7.07713297929953,7.07713297929953,7.07713297929953,446.367195478736,0.0,1.0
2001-10-09,13.19,13.19,13.01,13.01,324,7.18056799976622,7.18056799976622,7.08257692774515,7.08257692774515,595.156260638314,0.0,1.0
2001-10-10,13.09,13.15,13.09,13.15,3161,7.12612851531007,7.15879220598376,7.12612851531007,7.15879220598376,5806.44734530157,0.0,1.0
2001-10-11,13.2,13.25,13.09,13.25,5025,7.18601194821183,7.21323169043991,7.12612851531007,7.21323169043991,9230.43274601089,0.0,1.0
2001-10-12,13.11,13.2,13.1,13.17,13940,7.1370164122013,7.18601194821183,7.13157246375568,7.16968010287499,25606.4144237596,0.0,1.0
2001-10-15,13.06,13.1,13.0,13.1,9402,7.10979666997322,7.13157246375568,7.07713297929953,7.13157246375568,17270.5529707452,0.0,1.0
2001-10-16,13.06,13.06,13.0,13.0,27475,7.10979666997322,7.10979666997322,7.07713297929953,7.07713297929953,50468.8835217212,0.0,1.0
2001-10-17,12.9,13.06,12.9,13.0,29745,7.02269349484338,7.10979666997322,7.02269349484338,7.07713297929953,54638.6511502675,0.0,1.0
2001-10-18,13.0,13.0,13.0,13.0,81,7.07713297929953,7.07713297929953,7.07713297929953,7.07713297929953,148.789065159579,0.0,1.0
2001-10-19,12.9,13.02,12.9,13.02,7781,7.02269349484338,7.08802087619076,7.02269349484338,7.08802087619076,14292.9347655146,0.0,1.0
2001-10-22,13.05,13.05,13.05,13.05,3890,7.10435272152761,7.10435272152761,7.10435272152761,7.10435272152761,7145.54893173778,0.0,1.0
2001-10-23,12.25,13.0,12.25,12.9,3971,6.6688368458784,7.07713297929953,6.6688368458784,7.02269349484338,7294.33799689737,0.0,1.0
2001-10-24,12.5,12.65,12.5,12.65,5349,6.80493555701878,6.88659478370301,6.80493555701878,6.88659478370301,9825.5890066492,0.0,1.0
2001-10-25,12.31,12.31,12.31,12.31,973,6.70150053655209,6.70150053655209,6.70150053655209,6.70150053655209,1787.30568395395,0.0,1.0
2001-10-26,12.75,12.75,12.15,12.31,6079,6.94103426815916,6.94103426815916,6.61439736142225,6.70150053655209,11166.5274951244,0.0,1.0
2001-10-29,12.75,12.76,12.75,12.76,2675,6.94103426815916,6.94647821660477,6.94103426815916,6.94647821660477,4913.7129543441,0.0,1.0
2001-10-30,12.81,12.99,12.75,12.99,7781,6.97369795883285,7.07168903085392,6.94103426815916,7.07168903085392,14292.9347655146,0.0,1.0
2001-10-31,12.75,12.75,12.75,12.75,162,6.94103426815916,6.94103426815916,6.94103426815916,6.94103426815916,297.578130319157,0.0,1.0
2001-11-01,12.75,12.75,12.75,12.75,0,6.94103426815916,6.94103426815916,6.94103426815916,6.94103426815916,0,0.0,1.0
2001-11-02,12.85,12.94,12.85,12.94,1216,6.99547375261531,7.04446928862584,6.99547375261531,7.04446928862584,2233.67287943268,0.0,1.0
2001-11-05,12.8,12.8,12.8,12.8,162,6.96825401038723,6.96825401038723,6.96825401038723,6.96825401038723,297.578130319157,0.0,1.0
2001-11-06,12.81,12.81,12.75,12.76,28367,6.97369795883285,6.97369795883285,6.94103426815916,6.94647821660477,52107.4001405156,0.0,1.0
2001-11-07,12.55,12.7,12.55,12.7,55032,6.83215529924686,6.91381452593108,6.83215529924686,6.91381452593108,101088.393010641,0.0,1.0
2001-11-08,12.55,12.59,12.5,12.55,12725,6.83215529924686,6.85393109302932,6.80493555701878,6.83215529924686,23374.5784463659,0.0,1.0
2001-11-09,12.5,12.5,12.5,12.5,12400,6.80493555701878,6.80493555701878,6.80493555701878,6.80493555701878,22777.5852836886,0.0,1.0
2001-11-12,12.6,12.6,12.56,12.56,486,6.85937504147493,6.85937504147493,6.83759924769247,6.83759924769247,892.734390957471,0.0,1.0
2001-11-13,12.87,13.05,12.6,12.69,13373,7.00636164950654,7.10435272152761,6.85937504147493,6.90837057748547,24564.8909676425,0.0,1.0
2001-11-14,12.95,12.95,12.95,12.95,486,7.04991323707146,7.04991323707146,7.04991323707146,7.04991323707146,892.734390957471,0.0,1.0
2001-11-15,13.0,13.0,12.8,12.8,3080,7.07713297929953,7.07713297929953,6.96825401038723,6.96825401038723,5657.658280142,0.0,1.0
2001-11-16,13.13,13.13,13.0,13.0,11428,7.14790430909253,7.14790430909253,7.07713297929953,7.07713297929953,20992.1165017736,0.0,1.0
2001-11-19,13.21,13.25,13.1,13.15,19938,7.19145589665745,7.21323169043991,7.13157246375568,7.15879220598376,36624.1528537244,0.0,1.0
2001-11-20,13.21,13.21,13.21,13.21,0,7.19145589665745,7.19145589665745,7.19145589665745,7.19145589665745,0,0.0,1.0
2001-11-21,13.53,13.55,13.2,13.55,12400,7.36566224691713,7.37655014380836,7.18601194821183,7.37655014380836,22777.5852836886,0.0,1.0
2001-11-23,13.68,13.68,13.25,13.68,6646,7.44732147360135,7.44732147360135,7.21323169043991,7.44732147360135,12208.0509512415,0.0,1.0
2001-11-26,13.95,13.95,13.6,13.6,973,7.59430808163296,7.59430808163296,7.40376988603643,7.40376988603643,1787.30568395395,0.0,1.0
2001-11-27,13.95,13.95,13.95,13.95,0,7.59430808163296,7.59430808163296,7.59430808163296,7.59430808163296,0,0.0,1.0
2001-11-28,13.32,13.5,13.25,13.5,12076,7.25133932955921,7.34933040158028,7.21323169043991,7.34933040158028,22182.4290230503,0.0,1.0
2001-11-29,13.3,13.49,13.2,13.2,7456,7.24045143266798,7.34388645313467,7.18601194821183,7.18601194821183,13695.9416028373,0.0,1.0
2001-11-30,13.25,13.25,13.2,13.2,2594,7.21323169043991,7.21323169043991,7.18601194821183,7.18601194821183,4764.92388918452,0.0,1.0
2001-12-03,12.7,13.25,12.7,13.25,5836,6.91381452593108,7.21323169043991,6.91381452593108,7.21323169043991,10720.1602996457,0.0,1.0
2001-12-04,12.7,12.7,12.7,12.7,1135,6.91381452593108,6.91381452593108,6.91381452593108,6.91381452593108,2084.88381427311,0.0,1.0
2001-12-05,12.7,12.7,12.7,12.7,0,6.91381452593108,6.91381452593108,6.91381452593108,6.91381452593108,0,0.0,1.0
2001-12-06,12.7,12.7,12.7,12.7,0,6.91381452593108,6.91381452593108,6.91381452593108,6.91381452593108,0,0.0,1.0
2001-12-07,12.85,13.0,12.85,13.0,1621,6.99547375261531,7.07713297929953,6.99547375261531,7.07713297929953,2977.61820523058,0.0,1.0
2001-12-10,12.85,12.99,12.85,12.99,324,6.99547375261531,7.07168903085392,6.99547375261531,7.07168903085392,595.156260638314,0.0,1.0
2001-12-11,13.0,13.0,13.0,13.0,162,7.07713297929953,7.07713297929953,7.07713297929953,7.07713297929953,297.578130319157,0.0,1.0
2001-12-12,13.0,13.19,13.0,13.0,3242,7.07713297929953,7.18056799976622,7.07713297929953,7.07713297929953,5955.23641046116,0.0,1.0
2001-12-13,13.06,13.06,13.0,13.0,8267,7.10979666997322,7.10979666997322,7.07713297929953,7.07713297929953,15185.669156472,0.0,1.0
2001-12-14,13.0,13.11,13.0,13.11,1702,7.07713297929953,7.1370164122013,7.07713297929953,7.1370164122013,3126.40727039016,0.0,1.0
2001-12-17,13.0,13.0,13.0,13.0,1702,7.07713297929953,7.07713297929953,7.07713297929953,7.07713297929953,3126.40727039016,0.0,1.0
2001-12-18,13.15,13.15,13.1,13.1,567,7.15879220598376,7.15879220598376,7.13157246375568,7.13157246375568,1041.52345611705,0.0,1.0
2001-12-19,13.21,13.27,13.2,13.2,9807,7.19145589665745,7.22411958733114,7.18601194821183,7.18601194821183,18014.498296543,0.0,1.0
2001-12-20,13.54,13.75,13.2,13.2,9969,7.37110619536274,7.48542911272066,7.18601194821183,7.18601194821183,18312.0764268622,0.0,1.0
2001-12-21,13.54,13.54,13.54,13.54,0,7.37110619536274,7.37110619536274,7.37110619536274,7.37110619536274,0,0.0,1.0
2001-12-24,13.54,13.54,13.54,13.54,0,7.37110619536274,7.37110619536274,7.37110619536274,7.37110619536274,0,0.0,1.0
2001-12-26,13.5,13.5,13.5,13.5,81,7.34933040158028,7.34933040158028,7.34933040158028,7.34933040158028,148.789065159579,0.0,1.0
2001-12-27,13.42,13.5,13.35,13.5,6889,7.37110619536274,7.41504721590142,7.3326578023914,7.41504721590142,12542.2667303534,0.12,1.0
2001-12-28,13.65,13.65,13.35,13.35,2513,7.49743662941143,7.49743662941143,7.3326578023914,7.3326578023914,4575.22373252695,0.0,1.0
2001-12-31,13.35,13.35,13.35,13.35,3080,7.3326578023914,7.3326578023914,7.3326578023914,7.3326578023914,5607.51655240071,0.0,1.0
2002-01-02,13.65,13.65,13.4,13.5,9483,7.49743662941143,7.49743662941143,7.36012094022807,7.41504721590142,17264.9608657195,0.0,1.0
2002-01-03,13.42,13.65,13.3,13.65,39390,7.37110619536274,7.49743662941143,7.30519466455473,7.49743662941143,71714.3107139818,0.0,1.0
2002-01-04,13.7,13.7,13.4,13.7,3080,7.5248997672481,7.5248997672481,7.36012094022807,7.5248997672481,5607.51655240071,0.0,1.0
2002-01-07,14.0,14.0,13.44,13.75,3566,7.68967859426814,7.68967859426814,7.38209145049741,7.55236290508478,6492.33896943536,0.0,1.0
2002-01-08,13.25,13.75,13.25,13.5,25611,7.27773152671806,7.55236290508478,7.27773152671806,7.41504721590142,46627.9566310177,0.0,1.0
2002-01-09,13.0,13.8,13.0,13.25,28934,7.1404158375347,7.57982604292145,7.1404158375347,7.27773152671806,52677.8843919357,0.0,1.0
2002-01-10,14.0,14.0,13.0,13.15,32014,7.68967859426814,7.68967859426814,7.1404158375347,7.22280525104471,58285.4009443364,0.0,1.0
2002-01-11,13.41,13.9,13.2,13.8,55599,7.36561356779541,7.63475231859479,7.25026838888139,7.57982604292145,101224.776882119,0.0,1.0
2002-01-14,14.0,14.0,13.5,13.5,2026,7.68967859426814,7.68967859426814,7.41504721590142,7.41504721590142,3688.58069323501,0.0,1.0
2002-01-15,13.55,13.55,13.31,13.4,6889,7.44251035373809,7.44251035373809,7.31068729212206,7.36012094022807,12542.2667303534,0.0,1.0
2002-01-16,13.6,13.85,13.6,13.7,2107,7.46997349157476,7.60728918075812,7.46997349157476,7.5248997672481,3836.05109607412,0.0,1.0
2002-01-17,13.8,13.85,13.5,13.85,1540,7.57982604292145,7.60728918075812,7.41504721590142,7.60728918075812,2803.75827620035,0.0,1.0
2002-01-18,13.65,13.7,13.65,13.7,8591,7.49743662941143,7.5248997672481,7.49743662941143,7.5248997672481,15640.965812232,0.0,1.0
2002-01-22,13.5,13.77,13.5,13.77,3080,7.41504721590142,7.56334816021945,7.41504721590142,7.56334816021945,5607.51655240071,0.0,1.0
2002-01-23,13.4,13.6,13.15,13.6,191761,7.36012094022807,7.46997349157476,7.22280525104471,7.46997349157476,349124.34467692,0.0,1.0
2002-01-24,13.54,13.75,13.54,13.75,1297,7.43701772617075,7.55236290508478,7.43701772617075,7.55236290508478,2361.34706768303,0.0,1.0
2002-01-25,13.75,13.75,13.2,13.5,154722,7.55236290508478,7.55236290508478,7.25026838888139,7.41504721590142,281690.316889786,0.0,1.0
2002-01-28,13.75,13.75,13.5,13.55,13940,7.55236290508478,7.55236290508478,7.41504721590142,7.44251035373809,25379.474266385,0.0,1.0
2002-01-29,13.5,13.68,13.5,13.5,2026,7.41504721590142,7.51391451211344,7.41504721590142,7.41504721590142,3688.58069323501,0.0,1.0
2002-01-30,13.5,13.5,13.3,13.3,1945,7.41504721590142,7.41504721590142,7.30519466455473,7.30519466455473,3541.1102903959,0.0,1.0
2002-01-31,13.5,13.5,13.5,13.5,1945,7.41504721590142,7.41504721590142,7.41504721590142,7.41504721590142,3541.1102903959,0.0,1.0
2002-02-01,13.05,13.4,13.05,13.4,2675,7.16787897537137,7.36012094022807,7.16787897537137,7.36012094022807,4870.16453820516,0.0,1.0
2002-02-04,13.26,13.34,12.92,13.02,3647,7.28322415428539,7.32716517482407,7.09647481699602,7.15140109266937,6639.80937227448,0.0,1.0
2002-02-05,13.3,13.3,13.3,13.3,4863,7.30519466455473,7.30519466455473,7.30519466455473,7.30519466455473,8853.6860371184,0.0,1.0
2002-02-06,13.03,13.29,13.03,13.25,9888,7.1568937202367,7.2997020369874,7.1568937202367,7.27773152671806,18002.312879915,0.0,1.0
2002-02-07,13.15,13.15,13.02,13.08,25368,7.22280525104471,7.22280525104471,7.15140109266937,7.18435685807337,46185.5454225004,0.0,1.0
2002-02-08,13.0,13.14,13.0,13.14,31528,7.1404158375347,7.21731262347738,7.1404158375347,7.21731262347738,57400.5785273018,0.0,1.0
2002-02-11,13.15,13.15,13.0,13.0,1459,7.22280525104471,7.22280525104471,7.1404158375347,7.1404158375347,2656.28787336125,0.0,1.0
2002-02-12,13.15,13.15,13.08,13.08,4539,7.22280525104471,7.22280525104471,7.18435685807337,7.18435685807337,8263.80442576196,0.0,1.0
2002-02-13,13.45,13.5,13.2,13.2,5025,7.38758407806475,7.41504721590142,7.25026838888139,7.25026838888139,9148.62684279661,0.0,1.0
2002-02-14,13.45,13.48,13.2,13.32,4215,7.38758407806475,7.40406196076675,7.25026838888139,7.3161799196894,7673.92281440551,0.0,1.0
2002-02-15,13.28,13.3,13.2,13.3,5511,7.29420940942006,7.30519466455473,7.25026838888139,7.30519466455473,10033.4492598313,0.0,1.0
2002-02-19,13.25,13.3,13.2,13.21,14346,7.27773152671806,7.30519466455473,7.25026838888139,7.25576101644872,26118.6469028378,0.0,1.0
2002-02-20,13.25,13.3,13.2,13.3,13373,7.27773152671806,7.30519466455473,7.25026838888139,7.30519466455473,24347.1814465113,0.0,1.0
2002-02-21,13.2,13.25,13.15,13.2,19938,7.25026838888139,7.27773152671806,7.22280525104471,7.25026838888139,36299.5665655082,0.0,1.0
2002-02-22,13.11,13.11,13.02,13.1,2756,7.20083474077538,7.20083474077538,7.15140109266937,7.19534211320804,5017.63494104427,0.0,1.0
2002-02-25,13.02,13.11,13.02,13.05,6403,7.15140109266937,7.20083474077538,7.15140109266937,7.16787897537137,11657.4443133187,0.0,1.0
2002-02-26,13.02,13.02,13.02,13.02,1216,7.15140109266937,7.15140109266937,7.15140109266937,7.15140109266937,2213.87666484392,0.0,1.0
2002-02-27,13.05,13.06,13.05,13.06,1135,7.16787897537137,7.1733716029387,7.16787897537137,7.1733716029387,2066.40626200481,0.0,1.0
2002-02-28,13.12,13.12,13.12,13.12,486,7.20632736834271,7.20632736834271,7.20632736834271,7.20632736834271,884.822417034658,0.0,1.0
2002-03-01,13.3,13.44,13.1,13.1,73916,7.30519466455473,7.38209145049741,7.19534211320804,7.19534211320804,134573.114768588,0.0,1.0
2002-03-04,13.23,13.3,13.21,13.3,6565,7.26674627158339,7.30519466455473,7.25576101644872,7.30519466455473,11952.385118997,0.0,1.0
2002-03-05,13.29,13.3,13.23,13.3,15804,7.2997020369874,7.30519466455473,7.26674627158339,7.30519466455473,28773.1141539418,0.0,1.0
2002-03-06,13.6,13.6,13.27,13.27,12481,7.46997349157476,7.46997349157476,7.28871678185273,7.28871678185273,22723.1863930238,0.0,1.0
2002-03-07,13.37,13.45,13.3,13.3,8024,7.34364305752607,7.38758407806475,7.30519466455473,7.30519466455473,14608.6729923582,0.0,1.0
2002-03-08,13.35,13.35,13.25,13.25,9321,7.3326578023914,7.3326578023914,7.27773152671806,7.27773152671806,16970.0200600412,0.0,1.0
2002-03-11,13.3,13.45,13.3,13.45,11914,7.30519466455473,7.38758407806475,7.30519466455473,7.38758407806475,21690.89357315,0.0,1.0
2002-03-12,13.3,13.49,13.3,13.49,2756,7.30519466455473,7.40955458833408,7.30519466455473,7.40955458833408,5017.63494104427,0.0,1.0
2002-03-13,13.5,14.0,13.3,13.31,11104,7.41504721590142,7.68967859426814,7.30519466455473,7.31068729212206,20216.1895447589,0.0,1.0
2002-03-14,13.3,13.5,13.3,13.5,4701,7.30519466455473,7.41504721590142,7.30519466455473,7.41504721590142,8558.74523144018,0.0,1.0
2002-03-15,13.4,13.4,13.4,13.4,1945,7.36012094022807,7.36012094022807,7.36012094022807,7.36012094022807,3541.1102903959,0.0,1.0
2002-03-18,13.23,13.65,13.23,13.55,7862,7.26674627158339,7.49743662941143,7.26674627158339,7.44251035373809,14313.73218668,0.0,1.0
2002-03-19,13.26,14.0,13.26,13.4,4052,7.28322415428539,7.68967859426814,7.28322415428539,7.36012094022807,7377.16138647003,0.0,1.0
2002-03-20,13.35,13.41,13.28,13.41,10212,7.3326578023914,7.36561356779541,7.29420940942006,7.36561356779541,18592.1944912714,0.0,1.0
2002-03-21,13.4,13.6,13.35,13.6,7456,7.36012094022807,7.46997349157476,7.3326578023914,7.46997349157476,13574.5595502272,0.0,1.0
2002-03-22,13.4,13.4,13.4,13.4,0,7.36012094022807,7.36012094022807,7.36012094022807,7.36012094022807,0,0.0,1.0
2002-03-25,13.75,13.9,13.5,13.55,18560,7.55236290508478,7.63475231859479,7.41504721590142,7.44251035373809,33790.7490949861,0.0,1.0
2002-03-26,13.72,13.79,13.52,13.52,10455,7.60179655319079,7.64058122948257,7.4909831923571,7.4909831923571,18869.5657659756,0.12,1.0
2002-03-27,14.25,14.5,13.95,14.0,18641,7.89545195940005,8.03396866044216,7.72923191814952,7.75693525835794,33643.9574790579,0.0,1.0
2002-03-28,14.6,14.7,14.35,14.35,44009,8.089375340859,8.14478202127584,7.95085863981689,7.95085863981689,79429.0501955829,0.0,1.0
2002-04-01,15.2,15.2,14.25,15.2,10779,8.42181542336005,8.42181542336005,7.89545195940005,8.42181542336005,19454.3327968867,0.0,1.0
2002-04-02,14.95,14.95,14.95,14.95,2999,8.28329872231795,8.28329872231795,8.28329872231795,8.28329872231795,5412.70470895846,0.0,1.0
2002-04-03,15.5,15.55,15.15,15.15,6808,8.58803546461058,8.615738804819,8.39411208315163,8.39411208315163,12287.3269951948,0.0,1.0
2002-04-04,15.25,15.28,15.25,15.25,1945,8.44951876356848,8.46614076769353,8.44951876356848,8.44951876356848,3510.40702198206,0.0,1.0
2002-04-05,15.49,15.58,15.4,15.58,2513,8.5824947965689,8.63236080894406,8.53262878419374,8.63236080894406,4535.55416259174,0.0,1.0
2002-04-08,15.58,15.7,15.4,15.4,4539,8.63236080894406,8.69884882544427,8.53262878419374,8.53262878419374,8192.15294230159,0.0,1.0
2002-04-09,16.01,16.48,15.48,15.58,31933,8.87060953473648,9.13102093269564,8.57695412852721,8.63236080894406,57633.8444385364,0.0,1.0
2002-04-10,16.38,16.38,15.75,15.75,36715,9.07561425227879,9.07561425227879,8.72655216565269,8.72655216565269,66264.5726540214,0.0,1.0
2002-04-11,16.05,16.5,15.7,16.5,15399,8.89277220690322,9.14210226877901,8.69884882544427,9.14210226877901,27792.6774969161,0.0,1.0
2002-04-12,16.0,16.05,15.5,16.05,10779,8.86506886669479,8.89277220690322,8.58803546461058,8.89277220690322,19454.3327968867,0.0,1.0
2002-04-15,15.9,16.1,15.8,16.0,9240,8.80966218627795,8.92047554711164,8.75425550586111,8.86506886669479,16676.6894000588,0.0,1.0
2002-04-16,16.12,16.2,15.3,15.81,37688,8.931556883195,8.97588222752848,8.4772221037769,8.75979617390279,68020.67858327,0.0,1.0
2002-04-17,15.97,16.12,15.97,16.12,9969,8.84844686256974,8.931556883195,8.84844686256974,8.931556883195,17992.4152196089,0.0,1.0
2002-04-18,15.37,16.1,15.37,16.05,14913,8.51600678006869,8.92047554711164,8.51600678006869,8.89277220690322,26915.5269505494,0.0,1.0
2002-04-19,15.89,15.95,15.73,15.95,2026,8.80412151823627,8.83736552648637,8.71547082956932,8.83736552648637,3656.59877970985,0.0,1.0
2002-04-22,15.94,16.0,15.75,16.0,3890,8.83182485844469,8.86506886669479,8.72655216565269,8.86506886669479,7020.81404396413,0.0,1.0
2002-04-23,15.85,15.86,15.6,15.66,2918,8.78195884606953,8.78749951411121,8.64344214502742,8.67668615327753,5266.51295123068,0.0,1.0
2002-04-24,15.7,15.9,15.36,15.9,3242,8.69884882544427,8.80966218627795,8.510466112027,8.80966218627795,5851.27998214183,0.0,1.0
2002-04-25,15.85,15.9,15.4,15.73,2269,8.78195884606953,8.80966218627795,8.53262878419374,8.71547082956932,4095.17405289322,0.0,1.0
2002-04-26,15.5,15.75,15.5,15.75,3161,8.58803546461058,8.72655216565269,8.58803546461058,8.72655216565269,5705.08822441404,0.0,1.0
2002-04-29,15.69,15.71,15.5,15.69,2675,8.69330815740258,8.70438949348595,8.58803546461058,8.69330815740258,4827.93767804732,0.0,1.0
2002-04-30,15.5,15.73,15.3,15.73,4539,8.58803546461058,8.71547082956932,8.4772221037769,8.71547082956932,8192.15294230159,0.0,1.0
2002-05-01,15.6,15.75,15.5,15.5,648,8.64344214502742,8.72655216565269,8.58803546461058,8.58803546461058,1169.5340618223,0.0,1.0
2002-05-02,15.65,15.65,15.6,15.6,243,8.67114548523585,8.67114548523585,8.64344214502742,8.64344214502742,438.575273183363,0.0,1.0
2002-05-03,15.25,15.63,15.25,15.63,567,8.44951876356848,8.66006414915248,8.44951876356848,8.66006414915248,1023.34230409451,0.0,1.0
2002-05-06,15.35,15.35,15.35,15.35,486,8.50492544398532,8.50492544398532,8.50492544398532,8.50492544398532,877.150546366727,0.0,1.0
2002-05-07,15.0,15.2,14.7,15.2,6160,8.31100206252637,8.42181542336005,8.14478202127584,8.42181542336005,11117.7929333725,0.0,1.0
2002-05-08,14.5,15.04,14.2,15.04,12238,8.03396866044216,8.3331647346931,7.86774861919163,8.3331647346931,22087.5892725021,0.0,1.0
2002-05-09,14.51,14.75,14.5,14.75,3566,8.03950932848384,8.17248536148426,8.03396866044216,8.17248536148426,6436.04701305298,0.0,1.0
2002-05-10,14.32,14.5,14.32,14.5,162,7.93423663569184,8.03396866044216,7.93423663569184,8.03396866044216,292.383515455576,0.0,1.0
2002-05-13,14.05,14.32,13.95,14.31,22694,7.78463859856637,7.93423663569184,7.72923191814952,7.92869596765016,40958.9598749928,0.0,1.0
2002-05-14,14.25,14.3,14.24,14.24,10942,7.89545195940005,7.92315529960847,7.88991129135837,7.88991129135837,19748.5211488575,0.0,1.0
2002-05-15,14.0,14.0,14.0,14.0,2918,7.75693525835794,7.75693525835794,7.75693525835794,7.75693525835794,5266.51295123068,0.0,1.0
2002-05-16,14.5,14.5,14.0,14.25,8915,8.03396866044216,8.03396866044216,7.75693525835794,7.89545195940005,16090.1175326324,0.0,1.0
2002-05-17,14.3,14.51,14.27,14.27,76429,7.92315529960847,8.03950932848384,7.90653329548342,7.90653329548342,137941.850017001,0.0,1.0
2002-05-20,14.35,14.5,14.15,14.3,16048,7.95085863981689,8.03396866044216,7.84004527898321,7.92315529960847,28964.0163952536,0.0,1.0
2002-05-21,14.5,14.6,14.25,14.5,15156,8.03396866044216,8.089375340859,7.89545195940005,8.03396866044216,27354.1022237327,0.0,1.0
2002-05-22,14.5,14.63,14.4,14.4,19857,8.03396866044216,8.10599734498405,7.97856198002531,7.97856198002531,35838.6386814899,0.0,1.0
2002-05-23,14.63,14.63,14.5,14.5,70918,8.10599734498405,8.10599734498405,8.03396866044216,8.03396866044216,127995.395981966,0.0,1.0
2002-05-24,14.5,14.59,14.45,14.59,6565,8.03396866044216,8.08383467281731,8.00626532023374,8.08383467281731,11848.7517220114,0.0,1.0
2002-05-28,14.55,14.6,14.35,14.45,17831,8.06167200065058,8.089375340859,7.95085863981689,8.00626532023374,32182.0399017801,0.0,1.0
2002-05-29,14.55,14.6,14.35,14.45,7051,8.06167200065058,8.089375340859,7.95085863981689,8.00626532023374,12725.9022683782,0.0,1.0
2002-05-30,14.5,14.59,14.25,14.38,42956,8.03396866044216,8.08383467281731,7.89545195940005,7.96748064394195,77528.5573451216,0.0,1.0
2002-05-31,14.75,14.75,14.25,14.75,150831,8.17248536148426,8.17248536148426,7.89545195940005,8.17248536148426,272225.296417777,0.0,1.0
2002-06-03,14.61,14.81,14.6,14.6,3485,8.09491600890068,8.20572936973437,8.089375340859,8.089375340859,6289.85525532519,0.0,1.0
2002-06-04,14.5,14.9,14.45,14.61,16534,8.03396866044216,8.25559538210953,8.00626532023374,8.09491600890068,29841.1669416203,0.0,1.0
2002-06-05,14.75,14.75,14.5,14.5,7456,8.17248536148426,8.17248536148426,8.03396866044216,8.03396866044216,13456.8610570171,0.0,1.0
2002-06-06,14.6,14.66,14.5,14.66,5592,8.089375340859,8.1226193491091,8.03396866044216,8.1226193491091,10092.6457927628,0.0,1.0
2002-06-07,14.63,14.76,14.5,14.55,26989,8.10599734498405,8.17802602952595,8.03396866044216,8.06167200065058,48710.7327075959,0.0,1.0
2002-06-10,14.65,14.75,14.56,14.72,5025,8.11707868106742,8.17248536148426,8.06721266869226,8.15586335735921,9069.30348866832,0.0,1.0
2002-06-11,14.7,14.8,14.7,14.74,5025,8.14478202127584,8.20018870169268,8.14478202127584,8.16694469344258,9069.30348866832,0.0,1.0
2002-06-12,14.56,14.75,14.2,14.61,14913,8.06721266869226,8.17248536148426,7.86774861919163,8.09491600890068,26915.5269505494,0.0,1.0
2002-06-13,14.5,14.65,14.5,14.56,3485,8.03396866044216,8.11707868106742,8.03396866044216,8.06721266869226,6289.85525532519,0.0,1.0
2002-06-14,14.6,14.6,14.5,14.55,97177,8.089375340859,8.089375340859,8.03396866044216,8.06167200065058,175388.598033497,0.0,1.0
2002-06-17,14.75,15.0,14.5,14.5,29907,8.17248536148426,8.31100206252637,8.03396866044216,8.03396866044216,53977.2456588266,0.0,1.0
2002-06-18,14.5,14.75,14.5,14.6,17588,8.03396866044216,8.17248536148426,8.03396866044216,8.089375340859,31743.4646285967,0.0,1.0
2002-06-19,14.62,14.79,14.45,14.74,15967,8.10045667694237,8.194648033651,8.00626532023374,8.16694469344258,28817.8246375258,0.0,1.0
2002-06-20,14.75,14.85,14.65,14.85,6079,8.17248536148426,8.22789204190111,8.11707868106742,8.22789204190111,10971.6011756447,0.0,1.0
2002-06-21,14.62,14.8,14.62,14.73,11266,8.10045667694237,8.20018870169268,8.10045667694237,8.16140402540089,20333.2881797686,0.0,1.0
2002-06-24,14.8,14.85,14.62,14.62,22937,8.20018870169268,8.22789204190111,8.10045667694237,8.10045667694237,41397.5351481762,0.0,1.0
2002-06-25,14.25,14.8,14.25,14.8,23180,7.89545195940005,8.20018870169268,7.89545195940005,8.20018870169268,41836.1104213595,0.0,1.0
2002-06-26,14.8,14.8,13.5,14.15,15967,8.20018870169268,8.20018870169268,7.47990185627373,7.84004527898321,28817.8246375258,0.0,1.0
2002-06-27,14.75,14.9,14.35,14.71,41335,8.17248536148426,8.25559538210953,7.95085863981689,8.15032268931753,74602.9173540508,0.0,1.0
2002-06-28,14.89,15.0,13.1,14.75,517333,8.25005471406784,8.31100206252637,7.25827513460636,8.17248536148426,933701.488896169,0.0,1.0
2002-07-01,14.8,15.24,14.2,14.89,25125,8.26667671819289,8.51244278278782,7.93154117556345,8.31694704958731,44981.8001448697,0.12,1.0
2002-07-02,14.07,14.61,14.0,14.61,28853,7.85892847466041,8.1605504630269,7.81982932802031,8.1605504630269,51656.1146101463,0.0,1.0
2002-07-03,14.19,14.5,14.0,14.0,6646,7.92595558318629,8.09910894687817,7.81982932802031,7.81982932802031,11898.4694034947,0.0,1.0
2002-07-05,14.5,14.5,14.36,14.5,3647,8.09910894687817,8.09910894687817,8.02091065359797,8.09910894687817,6529.29851257074,0.0,1.0
2002-07-08,14.45,14.55,14.21,14.3,27557,8.07118098499239,8.12703690876396,7.93712676794061,7.98739709933503,49335.8593668527,0.0,1.0
2002-07-09,14.3,14.63,14.3,14.5,31690,7.98739709933503,8.17172164778122,7.98739709933503,8.09910894687817,56735.2535956585,0.0,1.0
2002-07-10,14.53,14.6,14.02,14.49,21073,8.11586572400964,8.15496487064975,7.83100051277462,8.09352335450102,37727.4218687697,0.0,1.0
2002-07-11,14.44,14.69,14.44,14.6,11185,8.06559539261523,8.20523520204416,8.06559539261523,8.15496487064975,20024.7337162335,0.0,1.0
2002-07-12,14.54,14.59,14.35,14.59,4620,8.1214513163868,8.14937927827259,8.01532506122081,8.14937927827259,8271.2802654447,0.0,1.0
2002-07-15,14.66,14.73,14.16,14.36,29015,8.18847842491269,8.22757757155279,7.90919880605482,8.02091065359797,51946.146515558,0.0,1.0
2002-07-16,14.55,14.74,14.11,14.11,12725,8.12703690876396,8.23316316392995,7.88127084416904,7.88127084416904,22781.8271380484,0.0,1.0
2002-07-17,14.62,14.62,14.21,14.21,9240,8.16613605540406,8.16613605540406,7.93712676794061,7.93712676794061,16542.5605308894,0.0,1.0
2002-07-18,14.39,14.7,14.39,14.6,13049,8.03766743072944,8.21082079442132,8.03766743072944,8.15496487064975,23361.8909488718,0.0,1.0
2002-07-19,14.03,14.48,13.95,14.0,13535,7.83658610515178,8.08793776212386,7.79190136613452,7.81982932802031,24231.9866651069,0.0,1.0
2002-07-22,13.02,13.95,12.75,13.95,28610,7.27244127505888,7.79190136613452,7.12163028087564,7.79190136613452,51221.0667520288,0.0,1.0
2002-07-23,11.46,13.75,11.05,13.0,30474,6.40108886422234,7.68018951859137,6.17207957675888,7.26127009030457,54558.223984667,0.0,1.0
2002-07-24,14.0,14.02,11.77,12.25,52844,7.81982932802031,7.83100051277462,6.57424222791421,6.84235066201777,94607.691417134,0.0,1.0
2002-07-25,13.5,14.0,13.25,13.26,13454,7.54054970916244,7.81982932802031,7.4009098997335,7.40649549211066,24086.9707124011,0.0,1.0
2002-07-26,14.49,14.75,12.85,14.49,9321,8.09352335450102,8.23874875630711,7.17748620464721,8.09352335450102,16687.5764835952,0.0,1.0
2002-07-29,15.0,15.0,14.5,14.7,10293,8.37838856573604,8.37838856573604,8.09910894687817,8.21082079442132,18427.7679160654,0.0,1.0
2002-07-30,15.0,15.0,14.55,14.55,6889,8.37838856573604,8.37838856573604,8.12703690876396,8.12703690876396,12333.5172616122,0.0,1.0
2002-07-31,14.5,14.95,14.5,14.85,7538,8.09910894687817,8.35046060385025,8.09910894687817,8.29460468007868,13495.4352036628,0.0,1.0
2002-08-01,14.65,14.65,13.69,14.25,2594,8.18289283253553,8.18289283253553,7.64667596432843,7.95946913744924,4644.09112739471,0.0,1.0
2002-08-02,14.52,14.75,13.73,14.49,11752,8.11028013163249,8.23874875630711,7.66901833383706,8.09352335450102,21039.8453851745,0.0,1.0
2002-08-05,14.01,14.6,14.01,14.6,3242,7.82541492039746,8.15496487064975,7.82541492039746,8.15496487064975,5804.2187490415,0.0,1.0
2002-08-06,14.5,14.6,14.1,14.42,20748,8.09910894687817,8.15496487064975,7.87568525179188,8.05442420786092,37145.5677375426,0.0,1.0
2002-08-07,14.65,14.69,14.49,14.69,5187,8.18289283253553,8.20523520204416,8.09352335450102,8.20523520204416,9286.39193438564,0.0,1.0
2002-08-08,13.85,14.65,13.42,14.26,9077,7.73604544236294,8.18289283253553,7.49586497014518,7.9650547298264,16250.7383050739,0.0,1.0
2002-08-09,14.08,14.44,13.56,14.44,5592,7.86451406703756,8.06559539261523,7.57406326342538,8.06559539261523,10011.4716979149,0.0,1.0
2002-08-12,14.35,14.45,13.7,14.08,9402,8.01532506122081,8.07118098499239,7.65226155670558,7.86451406703756,16832.5924363011,0.0,1.0
2002-08-13,13.3,13.75,13.26,13.75,8267,7.42883786161929,7.68018951859137,7.40649549211066,7.68018951859137,14800.5787780154,0.0,1.0
2002-08-14,13.85,13.97,13.31,13.4,9402,7.73604544236294,7.80307255088883,7.43442345399645,7.48469378539086,16832.5924363011,0.0,1.0
2002-08-15,13.81,14.25,13.31,13.85,14184,7.71370307285432,7.95946913744924,7.43442345399645,7.73604544236294,25393.9046071575,0.0,1.0
2002-08-16,14.15,14.2,13.8,13.8,26665,7.90361321367767,7.93154117556345,7.70811748047716,7.70811748047716,47738.8935666846,0.0,1.0
2002-08-19,14.0,14.18,14.0,14.18,16129,7.81982932802031,7.92036999080914,7.81982932802031,7.92036999080914,28876.0777925016,0.0,1.0
2002-08-20,13.75,14.1,13.75,14.07,9321,7.68018951859137,7.87568525179188,7.68018951859137,7.85892847466041,16687.5764835952,0.0,1.0
2002-08-21,14.13,14.13,13.8,14.07,15642,7.89244202892335,7.89244202892335,7.70811748047716,7.85892847466041,28004.1917558628,0.0,1.0
2002-08-22,14.05,14.1,13.81,13.81,486,7.84775728990609,7.87568525179188,7.71370307285432,7.71370307285432,870.095716235092,0.0,1.0
2002-08-23,13.76,14.19,13.76,14.09,41092,7.68577511096853,7.92595558318629,7.68577511096853,7.87009965941472,73567.8460319596,0.0,1.0
2002-08-26,14.2,14.25,14.09,14.25,9321,7.93154117556345,7.95946913744924,7.87009965941472,7.95946913744924,16687.5764835952,0.0,1.0
2002-08-27,13.75,14.2,13.75,13.94,14184,7.68018951859137,7.93154117556345,7.68018951859137,7.78631577375736,25393.9046071575,0.0,1.0
2002-08-28,13.6,14.12,13.6,14.12,4052,7.59640563293401,7.88685643654619,7.59640563293401,7.88685643654619,7254.37827609998,0.0,1.0
2002-08-29,13.9,14.12,13.45,14.12,12725,7.76397340424873,7.88685643654619,7.51262174727665,7.88685643654619,22781.8271380484,0.0,1.0
2002-08-30,13.53,14.0,13.53,13.9,3971,7.55730648629391,7.81982932802031,7.55730648629391,7.76397340424873,7109.36232339413,0.0,1.0
2002-09-03,12.95,13.6,12.93,13.54,12238,7.23334212841878,7.59640563293401,7.22217094366447,7.56289207867107,21909.9411014096,0.0,1.0
2002-09-04,13.5,13.53,13.0,13.01,9402,7.54054970916244,7.55730648629391,7.26127009030457,7.26685568268173,16832.5924363011,0.0,1.0
2002-09-05,12.92,13.65,12.9,13.01,7294,7.21658535128731,7.6243335948198,7.205414166533,7.26685568268173,13058.5970251415,0.0,1.0
2002-09-06,12.92,13.59,12.9,13.58,6322,7.21658535128731,7.59082004055685,7.205414166533,7.5852344481797,11318.4055926713,0.0,1.0
2002-09-09,12.95,13.45,12.95,13.0,6565,7.23334212841878,7.51262174727665,7.23334212841878,7.26127009030457,11753.4534507888,0.0,1.0
2002-09-10,13.4,13.4,12.96,13.0,7294,7.48469378539086,7.48469378539086,7.23892772079594,7.26127009030457,13058.5970251415,0.0,1.0
2002-09-11,13.11,13.45,13.0,13.0,2107,7.3227116064533,7.51262174727665,7.26127009030457,7.26127009030457,3772.20509075584,0.0,1.0
2002-09-12,12.88,13.48,12.83,12.92,3890,7.19424298177868,7.52937852440812,7.16631501989289,7.21658535128731,6964.34637068828,0.0,1.0
2002-09-13,13.39,13.5,12.9,12.92,6808,7.47910819301371,7.54054970916244,7.205414166533,7.21658535128731,12188.5013089064,0.0,1.0
2002-09-16,13.01,13.43,12.9,13.2,1945,7.26685568268173,7.50145056252234,7.205414166533,7.37298193784772,3482.17318534414,0.0,1.0
2002-09-17,12.98,13.3,12.5,13.26,10942,7.25009890555025,7.42883786161929,6.9819904714467,7.40649549211066,19589.685858116,0.0,1.0
2002-09-18,12.81,13.5,12.71,12.71,13454,7.15514383513858,7.54054970916244,7.09928791136701,7.09928791136701,24086.9707124011,0.0,1.0
2002-09-19,12.73,13.1,12.7,12.81,7619,7.11045909612132,7.31712601407614,7.09370231898985,7.15514383513858,13640.4511563686,0.0,1.0
2002-09-20,12.77,13.34,12.75,13.24,34446,7.13280146562995,7.45118023112792,7.12163028087564,7.39532430735635,61669.3766284649,0.0,1.0
2002-09-23,12.76,13.06,12.75,12.76,7456,7.12721587325279,7.29478364456751,7.12163028087564,7.12721587325279,13348.6289305532,0.0,1.0
2002-09-24,13.0,13.29,12.76,12.76,13211,7.26127009030457,7.42325226924213,7.12721587325279,7.12721587325279,23651.9228542835,0.0,1.0
2002-09-25,13.2,13.27,12.81,12.82,9483,7.37298193784772,7.41208108448782,7.15514383513858,7.16072942751574,16977.6083890069,0.0,1.0
2002-09-26,13.08,13.5,12.98,13.3,5025,7.37298193784772,7.60972906429237,7.31661357440851,7.49699233741396,8914.57493780144,0.12,1.0
2002-09-27,12.95,13.03,12.67,12.95,6565,7.29970306537675,7.34479775612811,7.14187164774698,7.29970306537675,11646.6038739635,0.0,1.0
2002-09-30,12.82,12.92,12.69,12.92,2675,7.22642419290579,7.28279255634499,7.15314532043482,7.28279255634499,4745.56974300873,0.0,1.0
2002-10-01,13.0,13.0,12.55,12.82,30231,7.32788724709635,7.32788724709635,7.07422961161994,7.22642419290579,53631.1472526718,0.0,1.0
2002-10-02,12.77,13.38,12.74,13.0,6160,7.19824001118619,7.54208702816532,7.18132950215443,7.32788724709635,10928.1157446481,0.0,1.0
2002-10-03,13.07,13.5,12.77,12.78,3728,7.3673451015038,7.60972906429237,7.19824001118619,7.20387684753011,6613.63887922861,0.0,1.0
2002-10-04,13.01,13.01,12.6,12.83,7051,7.33352408344027,7.33352408344027,7.10241379333954,7.23206102924971,12508.7896291419,0.0,1.0
2002-10-07,12.81,13.38,12.81,13.38,5349,7.22078735656187,7.54208702816532,7.22078735656187,7.54208702816532,9489.36544125372,0.0,1.0
2002-10-08,13.47,13.5,12.81,12.81,8429,7.59281855526061,7.60972906429237,7.22078735656187,7.22078735656187,14953.4233135778,0.0,1.0
2002-10-09,12.95,13.47,12.8,13.47,35499,7.29970306537675,7.59281855526061,7.21515052021795,7.59281855526061,62976.8150680624,0.0,1.0
2002-10-10,13.2,13.24,12.72,12.9,7862,7.44062397397476,7.46317131935044,7.17005582946659,7.27151888365715,13947.5399325363,0.0,1.0
2002-10-11,13.32,13.5,12.87,12.87,6322,7.5082660101018,7.60972906429237,7.25460837462539,7.25460837462539,11215.5109963743,0.0,1.0
2002-10-14,13.0,13.03,13.0,13.03,4377,7.32788724709635,7.34479775612811,7.32788724709635,7.34479775612811,7764.99393089691,0.0,1.0
2002-10-15,13.49,13.49,13.15,13.15,2188,7.60409222794845,7.60409222794845,7.41243979225516,7.41243979225516,3881.60994306658,0.0,1.0
2002-10-16,13.25,13.35,13.17,13.35,51628,7.46880815569436,7.52517651913356,7.423713464943,7.52517651913356,91590.3830624504,0.0,1.0
2002-10-17,13.21,13.25,13.07,13.09,4458,7.44626081031868,7.46880815569436,7.3673451015038,7.37861877419164,7908.69155675997,0.0,1.0
2002-10-18,13.05,13.28,13.05,13.28,22694,7.35607142881596,7.48571866472612,7.35607142881596,7.48571866472612,40260.1718683514,0.0,1.0
2002-10-21,12.82,12.87,12.8,12.82,1540,7.22642419290579,7.25460837462539,7.21515052021795,7.22642419290579,2732.02893616204,0.0,1.0
2002-10-22,12.97,13.0,12.86,13.0,4863,7.31097673806459,7.32788724709635,7.24897153828147,7.32788724709635,8627.17968607531,0.0,1.0
2002-10-23,12.94,13.1,12.5,13.1,50250,7.29406622903283,7.38425561053556,7.04604542990034,7.38425561053556,89145.7493780145,0.0,1.0
2002-10-24,12.7,12.92,12.66,12.8,148319,7.15878215677875,7.28279255634499,7.13623481140306,7.21515052021795,263124.545313387,0.0,1.0
2002-10-25,12.85,12.95,12.7,12.71,17588,7.24333470193755,7.29970306537675,7.15878215677875,7.16441899312267,31201.8993046869,0.0,1.0
2002-10-28,13.15,13.15,12.74,12.86,32014,7.41243979225516,7.41243979225516,7.18132950215443,7.24897153828147,56794.269066423,0.0,1.0
2002-10-29,13.12,13.12,12.97,12.97,3971,7.3955292832234,7.3955292832234,7.31097673806459,7.31097673806459,7044.73175681782,0.0,1.0
2002-10-30,13.13,13.15,12.75,12.75,11104,7.40116611956732,7.41243979225516,7.18696633849835,7.18696633849835,19698.9930565865,0.0,1.0
2002-10-31,12.8,13.0,12.8,12.93,4701,7.21515052021795,7.32788724709635,7.21515052021795,7.28842939268891,8339.78443434917,0.0,1.0
2002-11-01,13.5,13.5,12.8,12.8,31771,7.60972906429237,7.60972906429237,7.21515052021795,7.21515052021795,56363.1761888338,0.0,1.0
2002-11-04,13.55,13.6,13.45,13.45,3728,7.63791324601197,7.66609742773157,7.58154488257277,7.58154488257277,6613.63887922862,0.0,1.0
2002-11-05,13.78,13.8,13.51,13.51,4052,7.76756048192213,7.77883415460998,7.61536590063629,7.61536590063629,7188.42938268089,0.0,1.0
2002-11-06,14.08,14.15,13.68,13.93,9969,7.93666557223974,7.97612342664718,7.71119211848293,7.85211302708094,17685.4522497398,0.0,1.0
2002-11-07,13.88,13.92,13.65,13.8,3080,7.82392884536134,7.84647619073702,7.69428160945117,7.77883415460998,5464.05787232407,0.0,1.0
2002-11-08,13.63,13.96,13.6,13.65,4215,7.68300793676333,7.8690235361127,7.66609742773157,7.69428160945117,7477.59867917077,0.0,1.0
2002-11-11,13.52,13.64,13.5,13.64,2675,7.62100273698021,7.68864477310725,7.60972906429237,7.68864477310725,4745.56974300873,0.0,1.0
2002-11-12,13.4,13.75,13.4,13.66,14427,7.55336070085316,7.75064997289037,7.55336070085316,7.69991844579509,25594.1438064998,0.0,1.0
2002-11-13,13.64,13.94,13.3,13.3,5511,7.68864477310725,7.85774986342486,7.49699233741396,7.49699233741396,9776.76069297986,0.0,1.0
2002-11-14,13.96,14.0,13.2,13.65,14508,7.8690235361127,7.89157088148838,7.44062397397476,7.69428160945117,25737.8414323629,0.0,1.0
2002-11-15,13.62,13.96,13.46,13.46,4944,7.67737110041941,7.8690235361127,7.58718171891669,7.58718171891669,8770.87731193838,0.0,1.0
2002-11-18,13.23,13.89,13.23,13.61,3242,7.45753448300652,7.82956568170526,7.45753448300652,7.67173426407549,5751.45312405021,0.0,1.0
2002-11-19,12.88,13.13,12.53,12.53,6565,7.26024521096931,7.40116611956732,7.0629559389321,7.0629559389321,11646.6038739635,0.0,1.0
2002-11-20,13.61,13.61,12.91,12.94,4377,7.67173426407549,7.67173426407549,7.27715572000107,7.29406622903283,7764.9939308969,0.0,1.0
2002-11-21,13.32,13.47,12.97,13.06,5025,7.5082660101018,7.59281855526061,7.31097673806459,7.36170826515988,8914.57493780145,0.0,1.0
2002-11-22,13.02,13.12,12.93,13.05,2918,7.33916091978419,7.3955292832234,7.28842939268891,7.35607142881596,5176.66262059794,0.0,1.0
2002-11-25,13.22,13.24,13.08,13.17,3161,7.4518976466626,7.46317131935044,7.37298193784772,7.423713464943,5607.75549818714,0.0,1.0
2002-11-26,13.25,13.25,12.86,13.24,3080,7.46880815569436,7.46880815569436,7.24897153828147,7.46317131935044,5464.05787232407,0.0,1.0
2002-11-27,13.25,13.25,12.85,12.85,6484,7.46880815569436,7.46880815569436,7.24333470193755,7.24333470193755,11502.9062481004,0.0,1.0
2002-11-29,13.25,13.25,12.93,13.24,1783,7.46880815569436,7.46880815569436,7.28842939268891,7.46317131935044,3163.12181375124,0.0,1.0
2002-12-02,13.15,13.35,13.01,13.24,6403,7.41243979225516,7.52517651913356,7.33352408344027,7.46317131935044,11359.2086222373,0.0,1.0
2002-12-03,13.0,13.36,13.0,13.13,2918,7.32788724709635,7.53081335547748,7.32788724709635,7.40116611956732,5176.66262059794,0.0,1.0
2002-12-04,13.22,13.35,13.14,13.14,3728,7.4518976466626,7.52517651913356,7.40680295591124,7.40680295591124,6613.63887922862,0.0,1.0
2002-12-05,13.17,13.3,13.17,13.25,4620,7.423713464943,7.49699233741396,7.423713464943,7.46880815569436,8196.0868084861,0.0,1.0
2002-12-06,13.3,13.3,12.99,13.17,9240,7.49699233741396,7.49699233741396,7.32225041075243,7.423713464943,16392.1736169722,0.0,1.0
2002-12-09,13.0,13.18,13.0,13.17,3566,7.32788724709635,7.42935030128692,7.32788724709635,7.423713464943,6326.24362750248,0.0,1.0
2002-12-10,13.22,13.3,12.92,12.92,13211,7.4518976466626,7.49699233741396,7.28279255634499,7.28279255634499,23436.90537379,0.0,1.0
2002-12-11,13.28,13.29,13.01,13.01,12887,7.48571866472612,7.49135550107004,7.33352408344027,7.33352408344027,22862.1148703378,0.0,1.0
2002-12-12,13.39,13.39,13.07,13.18,8834,7.54772386450924,7.54772386450924,7.3673451015038,7.42935030128692,15671.9114428931,0.0,1.0
2002-12-13,13.0,13.21,13.0,13.08,1540,7.32788724709635,7.44626081031868,7.32788724709635,7.37298193784772,2732.02893616204,0.0,1.0
2002-12-16,13.1,13.13,12.93,13.13,21721,7.38425561053556,7.40116611956732,7.28842939268891,7.40116611956732,38534.0263132309,0.0,1.0
2002-12-17,13.1,13.14,13.0,13.12,6646,7.38425561053556,7.40680295591124,7.32788724709635,7.3955292832234,11790.3014998265,0.0,1.0
2002-12-18,13.03,13.15,13.0,13.1,3890,7.34479775612811,7.41243979225516,7.32788724709635,7.38425561053556,6901.03413095476,0.0,1.0
2002-12-19,13.15,13.35,12.96,13.19,4944,7.41243979225516,7.52517651913356,7.30533990172067,7.43498713763084,8770.87731193838,0.0,1.0
2002-12-20,13.85,13.85,12.8,12.96,24720,7.80701833632958,7.80701833632958,7.21515052021795,7.30533990172067,43854.3865596919,0.0,1.0
2002-12-23,13.88,13.96,13.33,13.9,5511,7.82392884536134,7.8690235361127,7.51390284644572,7.83520251804918,9776.76069297985,0.0,1.0
2002-12-24,13.92,14.0,13.92,14.0,1216,7.84647619073702,7.89157088148838,7.84647619073702,7.89157088148838,2157.23843270976,0.0,1.0
2002-12-26,13.89,14.0,13.64,13.64,973,7.82956568170526,7.89157088148838,7.68864477310725,7.68864477310725,1726.14555512056,0.0,1.0
2002-12-27,13.78,14.0,13.5,13.82,6403,7.83520251804918,7.96029283401223,7.67599666136893,7.85794621186064,11261.1435118295,0.12,1.0
2002-12-30,13.31,13.85,13.25,13.75,11995,7.56796411576448,7.87500398221924,7.53384857504729,7.81814474769058,21095.9575861933,0.0,1.0
2002-12-31,12.95,13.3,12.95,13.3,16129,7.36327087146131,7.56227819231162,7.36327087146131,7.56227819231162,28366.5443858033,0.0,1.0
2003-01-02,13.25,13.3,12.97,13.0,12644,7.53384857504729,7.56227819231162,7.37464271836704,7.39170048872564,22237.3728820198,0.0,1.0
2003-01-03,13.15,13.47,13.0,13.47,2999,7.47698934051863,7.65893889101034,7.39170048872564,7.65893889101034,5274.42907886566,0.0,1.0
2003-01-06,13.3,13.43,12.97,13.07,1945,7.56227819231162,7.63619519719887,7.37464271836704,7.4315019528957,3420.72842894088,0.0,1.0
2003-01-07,13.24,13.4,13.0,13.4,10779,7.52816265159442,7.61913742684028,7.39170048872564,7.61913742684028,18957.3427946292,0.0,1.0
2003-01-08,13.12,13.25,13.11,13.24,5917,7.45993157016003,7.53384857504729,7.45424564670716,7.52816265159442,10406.4010869117,0.0,1.0
2003-01-09,13.4,13.4,13.16,13.24,8510,7.61913742684028,7.61913742684028,7.48267526397149,7.52816265159442,14966.7860824097,0.0,1.0
2003-01-10,13.12,13.36,13.12,13.36,5511,7.45993157016003,7.59639373302881,7.45993157016003,7.59639373302881,9692.35700354406,0.0,1.0
2003-01-13,13.18,13.47,13.15,13.45,2999,7.49404711087723,7.65893889101034,7.47698934051863,7.6475670441046,5274.42907886565,0.0,1.0
2003-01-14,13.6,13.62,13.12,13.12,9240,7.73285589589759,7.74422774280332,7.45993157016003,7.45993157016003,16250.6584490559,0.0,1.0
2003-01-15,13.42,13.7,13.35,13.59,8348,7.63050927374601,7.78971513042625,7.59070780957595,7.72716997244473,14681.8719407704,0.0,1.0
2003-01-16,13.41,13.5,13.4,13.49,1459,7.62482335029314,7.67599666136893,7.61913742684028,7.67031073791607,2565.98600402301,0.0,1.0
2003-01-17,13.29,13.45,13.1,13.1,4701,7.55659226885875,7.6475670441046,7.4485597232543,7.4485597232543,8267.7862953476,0.0,1.0
2003-01-21,13.53,13.8,13.21,13.26,14670,7.69305443172753,7.84657436495491,7.51110488123582,7.53953449850015,25800.5583817803,0.0,1.0
2003-01-22,13.21,13.31,13.11,13.26,3242,7.51110488123582,7.56796411576448,7.45424564670716,7.53953449850015,5701.8002913246,0.0,1.0
2003-01-23,13.82,13.87,13.21,13.21,22126,7.85794621186064,7.88637582912497,7.51110488123582,7.51110488123582,38913.6438142653,0.0,1.0
2003-01-24,13.6,13.72,13.5,13.72,13535,7.73285589589759,7.80108697733198,7.67599666136893,7.80108697733198,23804.4006610359,0.0,1.0
2003-01-27,13.64,13.75,13.49,13.55,5511,7.75559958970906,7.81814474769058,7.67031073791607,7.70442627863326,9692.35700354405,0.0,1.0
2003-01-28,13.72,13.8,13.6,13.6,5025,7.80108697733198,7.84657436495491,7.73285589589759,7.73285589589759,8837.61457862619,0.0,1.0
2003-01-29,13.72,13.8,13.6,13.6,5673,7.80108697733198,7.84657436495491,7.73285589589759,7.73285589589759,9977.27114518335,0.0,1.0
2003-01-30,13.78,13.97,13.7,13.79,7294,7.83520251804918,7.94323506365363,7.78971513042625,7.84088844150204,12828.1712908456,0.0,1.0
2003-01-31,13.95,13.97,13.71,13.97,3404,7.9318632167479,7.94323506365363,7.79540105387912,7.94323506365363,5986.71443296388,0.0,1.0
2003-02-03,13.85,14.0,13.81,13.81,3404,7.87500398221924,7.96029283401223,7.85226028840778,7.85226028840778,5986.71443296389,0.0,1.0
2003-02-04,13.76,13.86,13.7,13.86,8753,7.82383067114345,7.8806899056721,7.78971513042625,7.8806899056721,15394.1572948686,0.0,1.0
2003-02-05,13.58,13.76,13.58,13.71,2269,7.72148404899186,7.82383067114345,7.72148404899186,7.79540105387912,3990.55671221947,0.0,1.0
2003-02-06,13.6,13.72,13.5,13.59,8348,7.73285589589759,7.80108697733198,7.67599666136893,7.72716997244473,14681.8719407704,0.0,1.0
2003-02-07,13.6,13.63,13.6,13.62,9077,7.73285589589759,7.74991366625619,7.73285589589759,7.74422774280332,15963.9855781472,0.0,1.0
2003-02-10,13.77,13.77,13.4,13.6,8348,7.82951659459631,7.82951659459631,7.61913742684028,7.73285589589759,14681.8719407704,0.0,1.0
2003-02-11,13.91,13.92,13.5,13.71,8267,7.90911952293644,7.9148054463893,7.67599666136893,7.79540105387912,14539.4148699508,0.0,1.0
2003-02-12,13.61,13.85,13.5,13.64,10212,7.73854181935046,7.87500398221924,7.67599666136893,7.75559958970906,17960.1432988917,0.0,1.0
2003-02-13,14.49,14.49,13.47,13.63,45063,8.23890308320266,8.23890308320266,7.65893889101034,7.74991366625619,79253.6170659963,0.0,1.0
2003-02-14,14.12,14.44,14.05,14.42,4458,8.02852391544662,8.21047346593833,7.98872245127656,8.19910161903259,7840.41508288866,0.0,1.0
2003-02-18,14.25,14.25,13.87,14.04,33716,8.10244092033387,8.10244092033387,7.88637582912497,7.98303652782369,59297.3160463603,0.0,1.0
2003-02-19,13.9,14.15,13.76,14.15,6970,7.90343359948357,8.04558168580522,7.82383067114345,8.04558168580522,12258.3430075671,0.0,1.0
2003-02-20,14.0,14.13,13.92,13.94,4620,7.96029283401223,8.03420983889948,7.9148054463893,7.92617729329503,8125.32922452795,0.0,1.0
2003-02-21,14.04,14.04,13.95,13.95,13616,7.98303652782369,7.98303652782369,7.9318632167479,7.9318632167479,23946.8577318555,0.0,1.0
2003-02-24,14.0,14.03,14.0,14.02,14589,7.96029283401223,7.97735060437082,7.96029283401223,7.97166468091796,25658.1013109607,0.0,1.0
2003-02-25,14.03,14.03,13.75,14.0,20992,7.97735060437082,7.97735060437082,7.81814474769058,7.96029283401223,36919.2448227902,0.0,1.0
2003-02-26,14.09,14.09,14.0,14.0,20019,8.01146614508802,8.01146614508802,7.96029283401223,7.96029283401223,35208.0012436851,0.0,1.0
2003-02-27,14.01,14.05,13.97,14.01,4539,7.96597875746509,7.98872245127656,7.94323506365363,7.96597875746509,7982.87215370831,0.0,1.0
2003-02-28,13.97,14.18,13.97,14.03,17912,7.94323506365363,8.06263945616381,7.94323506365363,7.97735060437082,31502.3586731049,0.0,1.0
2003-03-03,13.99,14.05,13.96,14.05,2756,7.95460691055936,7.98872245127656,7.93754914020076,7.98872245127656,4847.05786640672,0.0,1.0
2003-03-04,13.97,13.99,13.97,13.98,1216,7.94323506365363,7.95460691055936,7.94323506365363,7.9489209871065,2138.61479156407,0.0,1.0
2003-03-05,14.0,14.0,13.96,14.0,2513,7.96029283401223,7.96029283401223,7.93754914020076,7.96029283401223,4419.68665394778,0.0,1.0
2003-03-06,13.95,13.97,13.95,13.96,1783,7.9318632167479,7.94323506365363,7.9318632167479,7.93754914020076,3135.81428730159,0.0,1.0
2003-03-07,13.98,14.06,13.95,13.95,5430,7.9489209871065,7.99440837472942,7.9318632167479,7.9318632167479,9549.89993272441,0.0,1.0
2003-03-10,13.75,13.87,13.73,13.84,23099,7.81814474769058,7.88637582912497,7.80677290078485,7.86931805876637,40624.8873933704,0.0,1.0
2003-03-11,13.5,13.65,13.5,13.65,6484,7.67599666136893,7.76128551316192,7.67599666136893,7.76128551316192,11403.6005826492,0.0,1.0
2003-03-12,13.5,13.52,13.45,13.5,18398,7.67599666136893,7.68736850827467,7.6475670441046,7.67599666136893,32357.1010980228,0.0,1.0
2003-03-13,13.58,13.58,13.48,13.48,22937,7.72148404899186,7.72148404899186,7.6646248144632,7.6646248144632,40339.9732517311,0.0,1.0
2003-03-14,13.6,13.8,13.51,13.51,16129,7.73285589589759,7.84657436495491,7.6816825848218,7.6816825848218,28366.5443858033,0.0,1.0
2003-03-17,14.27,14.27,13.72,13.8,15561,8.11381276723961,8.11381276723961,7.80108697733198,7.84657436495491,27367.5861607964,0.0,1.0
2003-03-18,13.9,14.1,13.77,14.03,5430,7.90343359948357,8.01715206854089,7.82951659459631,7.97735060437082,9549.89993272441,0.0,1.0
2003-03-19,13.95,13.95,13.81,13.86,5187,7.9318632167479,7.9318632167479,7.85226028840778,7.8806899056721,9122.52872026547,0.0,1.0
2003-03-20,14.09,14.15,13.75,13.76,11104,8.01146614508802,8.04558168580522,7.81814474769058,7.82383067114345,19528.9298071771,0.0,1.0
2003-03-21,14.03,14.59,13.62,14.58,26827,7.97735060437082,8.29576231773131,7.74422774280332,8.29007639427845,47181.4301096129,0.0,1.0
2003-03-24,13.71,14.05,13.6,14.04,10212,7.79540105387912,7.98872245127656,7.73285589589759,7.98303652782369,17960.1432988917,0.0,1.0
2003-03-25,13.98,14.05,13.71,13.79,3728,7.9489209871065,7.98872245127656,7.79540105387912,7.84088844150204,6556.54271624247,0.0,1.0
2003-03-26,13.78,14.0,13.77,13.77,6079,7.83520251804918,7.96029283401223,7.82951659459631,7.82951659459631,10691.315228551,0.0,1.0
2003-03-27,13.91,13.92,13.8,13.8,6646,7.97735060437083,7.98308557964356,7.91426587637077,7.91426587637077,11588.5416831684,0.12,1.0
2003-03-28,13.82,13.93,13.82,13.84,4377,7.92573582691623,7.98882055491629,7.92573582691623,7.9372057774617,7632.11660355524,0.0,1.0
2003-03-31,13.69,13.82,13.64,13.82,82589,7.85118114837071,7.92573582691623,7.82250627200705,7.92573582691623,144009.339312548,0.0,1.0
2003-04-01,13.79,13.79,13.69,13.69,3161,7.90853090109804,7.90853090109804,7.85118114837071,7.85118114837071,5511.79359923192,0.0,1.0
2003-04-02,13.91,13.97,13.7,13.79,4539,7.97735060437083,8.01176045600722,7.85691612364344,7.90853090109804,7914.59384590752,0.0,1.0
2003-04-03,13.72,13.93,13.59,13.93,27962,7.86838607418891,7.98882055491629,7.79383139564339,7.98882055491629,48756.9669793492,0.0,1.0
2003-04-04,13.61,13.85,13.55,13.75,12725,7.80530134618885,7.94294075273443,7.77089149455246,7.88559100000711,22188.4130181038,0.0,1.0
2003-04-07,13.61,13.85,13.61,13.84,6889,7.80530134618885,7.94294075273443,7.80530134618885,7.9372057774617,12012.2575466968,0.0,1.0
2003-04-08,13.78,13.82,13.68,13.8,3647,7.9027959258253,7.92573582691623,7.84544617309798,7.91426587637077,6359.22532628878,0.0,1.0
2003-04-09,13.69,13.96,13.65,13.82,4701,7.85118114837071,8.00602548073449,7.82824124727978,7.92573582691623,8197.07108825981,0.0,1.0
2003-04-10,13.85,14.01,13.8,13.88,8267,7.94294075273443,8.03470035709815,7.91426587637077,7.96014567855263,14415.0577933724,0.0,1.0
2003-04-11,13.85,14.06,13.82,14.05,12644,7.94294075273443,8.06337523346181,7.92573582691623,8.05764025818908,22047.1743969277,0.0,1.0
2003-04-14,13.9,13.9,13.59,13.86,9726,7.97161562909809,7.97161562909809,7.79383139564339,7.94867572800716,16959.0966612242,0.0,1.0
2003-04-15,13.69,13.89,13.67,13.67,810,7.85118114837071,7.96588065382536,7.83971119782525,7.83971119782525,1412.38621176142,0.0,1.0
2003-04-16,13.68,13.8,13.68,13.71,8591,7.84544617309798,7.91426587637077,7.84544617309798,7.86265109891618,14980.012278077,0.0,1.0
2003-04-17,13.7,13.85,13.65,13.85,5998,7.85691612364344,7.94294075273443,7.82824124727978,7.94294075273443,10458.6327137593,0.0,1.0
2003-04-21,13.74,13.82,13.68,13.68,6970,7.87985602473437,7.92573582691623,7.84544617309798,7.84544617309798,12153.496167873,0.0,1.0
2003-04-22,13.81,13.84,13.68,13.68,12238,7.9200008516435,7.9372057774617,7.84544617309798,7.84544617309798,21339.2376043658,0.0,1.0
2003-04-23,13.78,13.9,13.75,13.75,17912,7.9027959258253,7.97161562909809,7.88559100000711,7.88559100000711,31232.9158334205,0.0,1.0
2003-04-24,13.82,13.85,13.75,13.84,6403,7.92573582691623,7.94294075273443,7.88559100000711,7.9372057774617,11164.82581964,0.0,1.0
2003-04-25,13.8,13.81,13.8,13.81,6565,7.91426587637077,7.9200008516435,7.91426587637077,7.9200008516435,11447.3030619923,0.0,1.0
2003-04-28,13.91,13.95,13.75,13.81,20100,7.97735060437083,8.00029050546175,7.88559100000711,7.9200008516435,35048.1022918575,0.0,1.0
2003-04-29,13.98,13.98,13.85,13.86,13211,8.01749543127995,8.01749543127995,7.94294075273443,7.94867572800716,23035.8447451607,0.0,1.0
2003-04-30,14.07,14.1,13.95,14.09,8267,8.06911020873454,8.08631513455274,8.00029050546175,8.08058015928001,14415.0577933724,0.0,1.0
2003-05-01,14.11,14.18,14.1,14.1,6646,8.09205010982547,8.1321949367346,8.08631513455274,8.08631513455274,11588.5416831684,0.0,1.0
2003-05-02,14.39,14.62,14.17,14.19,23666,8.25262941746198,8.38453384873483,8.12645996146187,8.13792991200733,41266.0889969701,0.0,1.0
2003-05-05,14.41,14.53,14.39,14.39,14021,8.26409936800745,8.33291907128024,8.25262941746198,8.25262941746198,24448.2309569221,0.0,1.0
2003-05-06,14.28,14.5,14.011,14.5,18803,8.18954468946193,8.31571414546204,8.03527385462542,8.31571414546204,32786.540666358,0.0,1.0
2003-05-07,14.41,14.645,14.331,14.645,4944,8.26409936800745,8.39887128691666,8.21879306335286,8.39887128691666,8620.78695178823,0.0,1.0
2003-05-08,14.06,14.4,14.02,14.4,7538,8.06337523346181,8.25836439273471,8.04043533237088,8.25836439273471,13143.9102027872,0.0,1.0
2003-05-09,14.08,14.38,13.99,14.18,20829,8.07484518400728,8.24689444218925,8.02323040655268,8.1321949367346,36319.2498824428,0.0,1.0
2003-05-12,14.03,14.39,13.95,14.18,9321,8.04617030764361,8.25262941746198,8.00029050546175,8.1321949367346,16252.9035553435,0.0,1.0
2003-05-13,14.14,14.14,13.95,14.12,4620,8.10925503564367,8.10925503564367,8.00029050546175,8.09778508509821,8055.83246708367,0.0,1.0
2003-05-14,13.96,14.24,13.96,14.14,5511,8.00602548073449,8.166604788371,8.00602548073449,8.10925503564367,9609.45730002123,0.0,1.0
2003-05-15,14.19,14.4,13.82,14.15,14346,8.13792991200733,8.25836439273471,7.92573582691623,8.1149900109164,25014.9291283079,0.0,1.0
2003-05-16,14.0,14.6,13.85,14.6,10779,8.02896538182542,8.37306389818936,7.94294075273443,8.37306389818936,18795.198736514,0.0,1.0
2003-05-19,13.98,14.18,13.9,14.15,6079,8.01749543127995,8.1321949367346,7.97161562909809,8.1149900109164,10599.8713349354,0.0,1.0
2003-05-20,13.71,13.99,13.7,13.95,33473,7.86265109891618,8.02323040655268,7.85691612364344,8.00029050546175,58366.4242793704,0.0,1.0
2003-05-21,13.75,13.89,13.59,13.8,22775,7.88559100000711,7.96588065382536,7.79383139564339,7.91426587637077,39712.4641640326,0.0,1.0
2003-05-22,13.87,13.87,13.75,13.75,6565,7.95441070327989,7.95441070327989,7.88559100000711,7.88559100000711,11447.3030619923,0.0,1.0
2003-05-23,13.831,13.95,13.79,13.829,8753,7.93204429971624,8.00029050546175,7.90853090109804,7.93089730466169,15262.4895204293,0.0,1.0
2003-05-27,14.25,14.25,13.931,13.94,4377,8.17233976364373,8.17233976364373,7.98939405244356,7.99455553018902,7632.11660355524,0.0,1.0
2003-05-28,14.1,14.62,13.75,14.25,14427,8.08631513455274,8.38453384873483,7.88559100000711,8.17233976364373,25156.167749484,0.0,1.0
2003-05-29,14.231,14.65,14.14,14.24,12563,8.16144331062554,8.40173877455303,8.10925503564367,8.166604788371,21905.9357757515,0.0,1.0
2003-05-30,14.08,14.729,14.08,14.72,10374,8.07484518400728,8.44704507920761,8.07484518400728,8.44188360146215,18089.0056306333,0.0,1.0
2003-06-02,14.13,14.75,14.1,14.75,5106,8.10352006037094,8.45908852728035,8.08631513455274,8.45908852728035,8903.26419414052,0.0,1.0
2003-06-03,14.29,14.4,14.13,14.13,3647,8.19527966473466,8.25836439273471,8.10352006037094,8.10352006037094,6359.22532628877,0.0,1.0
2003-06-04,14.26,14.29,14.21,14.29,8834,8.17807473891646,8.19527966473466,8.1493998625528,8.19527966473466,15403.7281416054,0.0,1.0
2003-06-05,14.15,14.29,14.14,14.29,4215,8.1149900109164,8.19527966473466,8.10925503564367,8.19527966473466,7349.63936120296,0.0,1.0
2003-06-06,14.16,14.3,14.14,14.14,4458,8.12072498618914,8.20101464000739,8.10925503564367,8.10925503564367,7773.35522473138,0.0,1.0
2003-06-09,14.0,14.25,14.0,14.25,3485,8.02896538182542,8.17233976364373,8.02896538182542,8.17233976364373,6076.74808393649,0.0,1.0
2003-06-10,14.58,14.76,14.08,14.08,10942,8.3615939476439,8.46482350255308,8.07484518400728,8.07484518400728,19079.4196655475,0.0,1.0
2003-06-11,14.18,14.271,14.12,14.25,7538,8.1321949367346,8.18438321171647,8.09778508509821,8.17233976364373,13143.9102027872,0.0,1.0
2003-06-12,14.05,14.24,14.02,14.24,13859,8.05764025818908,8.166604788371,8.04043533237088,8.166604788371,24165.7537145698,0.0,1.0
2003-06-13,13.99,14.21,13.75,13.75,25368,8.02323040655268,8.1493998625528,7.88559100000711,7.88559100000711,44233.8437283503,0.0,1.0
2003-06-16,14.45,14.45,14.0,14.0,14670,8.28703926909838,8.28703926909838,8.02896538182542,8.02896538182542,25579.8836130124,0.0,1.0
2003-06-17,14.73,14.73,14.46,14.48,7538,8.44761857673489,8.44761857673489,8.29277424437111,8.30424419491657,13143.9102027872,0.0,1.0
2003-06-18,14.69,14.73,14.47,14.47,3566,8.42467867564396,8.44761857673489,8.29850921964384,8.29850921964384,6217.98670511263,0.0,1.0
2003-06-19,14.44,14.98,14.44,14.67,8429,8.28130429382565,8.5909929585532,8.28130429382565,8.41320872509849,14697.5350357247,0.0,1.0
2003-06-20,14.409,14.91,14.12,14.759,8024,8.26352587048017,8.55084813164407,8.09778508509821,8.46425000502581,13991.341929844,0.0,1.0
2003-06-23,13.95,14.34,13.75,14.1,13130,8.00029050546175,8.22395454109832,7.88559100000711,8.08631513455274,22894.6061239845,0.0,1.0
2003-06-24,14.3,14.34,13.96,13.96,9726,8.20101464000739,8.22395454109832,8.00602548073449,8.00602548073449,16959.0966612242,0.0,1.0
2003-06-25,14.01,14.37,14.0,14.25,5187,8.03470035709815,8.24115946691652,8.02896538182542,8.17233976364373,9044.50281531666,0.0,1.0
2003-06-26,14.111,14.25,14.0,14.25,4215,8.16144331062554,8.24183737342597,8.09724373529569,8.24183737342597,7287.66502887604,0.12,1.0
2003-06-27,14.22,14.68,13.96,13.96,6889,8.22448613685034,8.49053843101005,8.07410875319485,8.07410875319485,11910.9666391286,0.0,1.0
2003-06-30,14.18,14.94,14.18,14.56,35499,8.20135115474949,8.64091581466555,8.20135115474949,8.42113348470752,61377.1816987119,0.0,1.0
2003-07-01,15.02,15.02,14.35,14.95,5673,8.68718577886724,8.68718577886724,8.29967482867808,8.64669956019076,9808.52282534134,0.0,1.0
2003-07-02,14.81,15.08,14.37,15.0,8429,8.5657271228378,8.7218882520185,8.31124231972851,8.67561828781681,14573.6010743526,0.0,1.0
2003-07-03,14.97,14.98,14.75,14.81,3485,8.65826705124118,8.66405079676639,8.53102464968653,8.5657271228378,6025.50714724389,0.0,1.0
2003-07-07,15.749,16.0,15.08,15.12,16939,9.10882082765513,9.25399284033793,8.7218882520185,8.74502323411935,29287.2498040644,0.0,1.0
2003-07-08,16.059,16.44,15.7,16.01,24639,9.28811693893668,9.50847764344723,9.0804804745816,9.25977658586315,42600.4219801843,0.0,1.0
2003-07-09,15.95,16.15,15.801,15.83,20019,9.22507411271188,9.3407490232161,9.13889630438623,9.15566916640934,34612.5186745123,0.0,1.0
2003-07-10,15.2,16.15,15.03,16.1,11023,8.79129319832104,9.3407490232161,8.69296952439245,9.31183029559005,19058.5840126454,0.0,1.0
2003-07-11,15.75,15.75,15.2,15.5,16615,9.10939920220765,9.10939920220765,8.79129319832104,8.96480556407737,28727.0591826276,0.0,1.0
2003-07-14,15.65,15.74,15.47,15.74,15156,9.05156174695554,9.10361545668244,8.94745432750174,9.10361545668244,26204.4724027628,0.0,1.0
2003-07-15,15.65,15.65,15.54,15.54,8834,9.05156174695554,9.05156174695554,8.98794054617822,8.98794054617822,15273.8393511485,0.0,1.0
2003-07-16,15.63,15.65,15.49,15.505,9240,9.03999425590512,9.05156174695554,8.95902181855216,8.96769743683998,15975.8066113439,0.0,1.0
2003-07-17,15.25,15.65,15.16,15.65,12238,8.82021192594709,9.05156174695554,8.76815821622019,9.05156174695554,21159.2988430332,0.0,1.0
2003-07-18,15.3,15.46,15.13,15.26,9807,8.84913065357315,8.94167058197653,8.75080697964456,8.8259956714723,16956.1401988582,0.0,1.0
2003-07-21,15.02,15.5,14.95,15.48,15967,8.68718577886724,8.96480556407737,8.64669956019076,8.95323807302695,27606.6779397541,0.0,1.0
2003-07-22,15.5,15.5,15.1,15.48,4863,8.96480556407737,8.96480556407737,8.73345574306892,8.95323807302695,8408.04627174951,0.0,1.0
2003-07-23,15.6,15.64,15.42,15.64,14427,9.02264301932948,9.04577800143033,8.91853559987568,9.04577800143033,24944.0435045302,0.0,1.0
2003-07-24,15.55,15.59,15.15,15.45,8348,8.99372429170343,9.01685927380427,8.76237447069498,8.93588683645132,14433.5534189934,0.0,1.0
2003-07-25,15.599,15.6,15.5,15.59,26179,9.02206464477696,9.02264301932948,8.96480556407737,9.01685927380427,45263.0564154083,0.0,1.0
2003-07-28,15.57,15.65,15.35,15.6,12563,9.00529178275385,9.05156174695554,8.8780493811992,9.02264301932948,21721.2184478694,0.0,1.0
2003-07-29,15.55,15.66,15.41,15.65,7456,8.99372429170343,9.05734549248075,8.91275185435047,9.05156174695554,12891.3002266429,0.0,1.0
2003-07-30,15.6,15.65,15.34,15.6,24234,9.02264301932948,9.05156174695554,8.87226563567399,9.02264301932948,41900.1837033884,0.0,1.0
2003-07-31,15.82,15.83,15.47,15.47,14184,9.14988542088413,9.15566916640934,8.94745432750174,8.94745432750174,24523.9005384526,0.0,1.0
2003-08-01,15.88,16.0,15.5,15.78,10050,9.1845878940354,9.25399284033793,8.96480556407737,9.12675043878329,17376.2831649357,0.0,1.0
2003-08-04,15.8,15.95,15.55,15.94,5998,9.13831792983371,9.22507411271188,8.99372429170343,9.21929036718667,10370.4424301776,0.0,1.0
2003-08-05,15.64,16.0,15.64,16.0,6565,9.04577800143033,9.25399284033793,9.04577800143033,9.25399284033793,11350.7760176919,0.0,1.0
2003-08-06,15.55,15.74,15.51,15.55,7943,8.99372429170343,9.10361545668244,8.97058930960258,8.99372429170343,13733.3151421975,0.0,1.0
2003-08-07,15.45,15.56,15.35,15.5,11590,8.93588683645132,8.99950803722864,8.8780493811992,8.96480556407737,20038.9176001597,0.0,1.0
2003-08-08,15.45,15.55,15.36,15.36,3242,8.93588683645132,8.99372429170343,8.88383312672442,8.88383312672442,5605.36418116634,0.0,1.0
2003-08-11,15.49,15.62,15.35,15.52,35013,8.95902181855216,9.03421051037991,8.8780493811992,8.97637305512779,60536.8957665568,0.0,1.0
2003-08-12,16.0,16.0,15.44,15.49,6646,9.25399284033793,9.25399284033793,8.9301030909261,8.95902181855216,11490.823673051,0.0,1.0
2003-08-13,15.85,16.0,15.85,16.0,2999,9.16723665745977,9.25399284033793,9.16723665745977,9.25399284033793,5185.22121508879,0.0,1.0
2003-08-14,15.95,15.95,15.85,15.85,6889,9.22507411271188,9.22507411271188,9.16723665745977,9.16723665745977,11910.9666391286,0.0,1.0
2003-08-15,15.95,16.05,15.82,16.0,8591,9.22507411271188,9.28291156796399,9.14988542088413,9.25399284033793,14853.6963850709,0.0,1.0
2003-08-18,16.2,16.44,15.97,16.05,7943,9.36966775084216,9.50847764344723,9.2366416037623,9.28291156796399,13733.3151421975,0.0,1.0
2003-08-19,16.5,16.5,16.15,16.5,10779,9.54318011659849,9.54318011659849,9.3407490232161,9.54318011659849,18636.7120631684,0.0,1.0
2003-08-20,16.4,16.5,16.25,16.5,21721,9.48534266134638,9.54318011659849,9.39858647846821,9.54318011659849,37555.2484204547,0.0,1.0
2003-08-21,17.1,17.1,16.4,16.5,6889,9.89020484811117,9.89020484811117,9.48534266134638,9.54318011659849,11910.9666391286,0.0,1.0
2003-08-22,16.85,17.25,16.6,17.0,8348,9.74561120998089,9.97696103098933,9.60101757185061,9.83236739285905,14433.5534189934,0.0,1.0
2003-08-25,16.46,17.04,16.31,17.04,18560,9.52004513449765,9.8555023749599,9.43328895161948,9.8555023749599,32089.9318946475,0.0,1.0
2003-08-26,16.28,16.57,16.25,16.32,12725,9.41593771504385,9.58366633527497,9.39858647846821,9.43907269714469,22001.3137585878,0.0,1.0
2003-08-27,16.67,16.68,16.25,16.25,4863,9.64150379052709,9.64728753605229,9.39858647846821,9.39858647846821,8408.0462717495,0.0,1.0
2003-08-28,16.411,16.75,16.4,16.4,4377,9.49170478142412,9.68777375472877,9.48534266134638,9.48534266134638,7567.7603395944,0.0,1.0
2003-08-29,16.91,17.0,16.64,16.69,3566,9.78031368313215,9.83236739285905,9.62415255395145,9.65307128157751,6165.55480260308,0.0,1.0
2003-09-02,17.32,17.47,16.77,16.99,9402,10.0174472496658,10.104203432544,9.6993412457792,9.82658364733384,16255.9019220623,0.0,1.0
2003-09-03,17.59,17.62,17.32,17.32,15967,10.1736083788465,10.1909596154222,10.0174472496658,10.0174472496658,27606.6779397542,0.0,1.0
2003-09-04,17.16,17.652,17.16,17.652,16129,9.92490732126243,10.2094676011028,9.92490732126243,10.2094676011028,27886.7732504725,0.0,1.0
2003-09-05,17.0,17.5,17.0,17.205,11266,9.83236739285905,10.1215546691196,9.83236739285905,9.95093417612588,19478.726978723,0.0,1.0
2003-09-08,17.15,17.38,17.01,17.14,4539,9.91912357573722,10.0521497228171,9.83815113838427,9.91333983021201,7847.85565031277,0.0,1.0
2003-09-09,16.65,17.11,16.39,17.11,14427,9.62993629947666,9.89598859363638,9.47955891582117,9.89598859363638,24944.0435045302,0.0,1.0
2003-09-10,16.65,16.85,16.5799,16.5799,8510,9.62993629947666,9.74561120998089,9.58939224334493,9.58939224334493,14713.6487297118,0.0,1.0
2003-09-11,16.89,16.9,16.67,16.67,6322,9.76874619208173,9.77452993760694,9.64150379052709,9.64150379052709,10930.6330516143,0.0,1.0
2003-09-12,17.19,17.2,16.81,16.81,4215,9.94225855783807,9.94804230336328,9.72247622788004,9.72247622788004,7287.66502887604,0.0,1.0
2003-09-15,16.86,17.2,16.82,16.82,5592,9.7513949555061,9.94804230336328,9.72825997340525,9.72825997340525,9668.47516998216,0.0,1.0
2003-09-16,17.19,17.19,16.91,16.91,4944,9.94225855783807,9.94225855783807,9.78031368313215,9.78031368313215,8548.09392710869,0.0,1.0
2003-09-17,16.83,17.26,16.83,16.88,4377,9.73404371893046,9.98274477651455,9.73404371893046,9.76296244655652,7567.76033959441,0.0,1.0
2003-09-18,16.97,17.37,16.81,17.37,9077,9.81501615628342,10.0463659772919,9.72247622788004,10.0463659772919,15693.9823172261,0.0,1.0
2003-09-19,17.01,17.4,16.75,17.39,6484,9.83815113838427,10.0637172138675,9.68777375472877,10.0579334683423,11210.7283623327,0.0,1.0
2003-09-22,16.98,17.17,16.71,16.75,5187,9.82079990180863,9.93069106678765,9.66463877262793,9.68777375472877,8968.23689318624,0.0,1.0
2003-09-23,16.62,16.96,16.55,16.81,6889,9.61258506290103,9.80923241075821,9.57209884422455,9.72247622788004,11910.9666391286,0.0,1.0
2003-09-24,16.88,17.05,16.6,16.6,14994,9.76296244655652,9.86128612048511,9.60101757185061,9.60101757185061,25924.3770920444,0.0,1.0
2003-09-25,16.13,17.0,16.12,16.95,16453,9.32918153216568,9.83236739285905,9.32339778664047,9.803448665233,28446.9638719092,0.0,1.0
2003-09-26,15.79,16.24,15.75,16.195,14102,9.21350662166146,9.47608280783927,9.19016651622343,9.44982518922149,24167.8428359176,0.14,1.0
2003-09-29,16.0,16.03,15.25,15.96,10212,9.3360421752111,9.35354725428962,8.89841519824808,9.31270206977307,17501.2062856609,0.0,1.0
2003-09-30,15.6,15.89,15.6,15.66,7132,9.10264112083082,9.27185688525653,9.10264112083082,9.13765127898787,12222.738271576,0.0,1.0
2003-10-01,17.04,17.04,15.73,15.73,7943,9.94288491659982,9.94288491659982,9.17849646350441,9.17849646350441,13612.6205960639,0.0,1.0
2003-10-02,17.1,17.1,16.7,17.09,3080,9.97789507475687,9.97789507475687,9.74449402037659,9.97206004839736,5278.46801408496,0.0,1.0
2003-10-03,17.06,17.1,16.77,17.1,7781,9.95455496931884,9.97789507475687,9.78533920489314,9.97789507475687,13334.9868888296,0.0,1.0
2003-10-06,17.1,17.1,16.8,17.05,6646,9.97789507475687,9.97789507475687,9.80284428397166,9.94871994295933,11389.8371498729,0.0,1.0
2003-10-07,17.04,17.1,16.68,17.1,24882,9.94288491659982,9.97789507475687,9.73282396765757,9.97789507475687,42642.480885215,0.0,1.0
2003-10-08,16.76,17.1,16.73,16.998,18479,9.77950417853363,9.97789507475687,9.76199909945511,9.91837780588989,31669.0942961935,0.0,1.0
2003-10-09,16.93,17.09,16.81,16.925,7051,9.87869962664525,9.97206004839736,9.80867931033116,9.87578211346549,12083.9214179588,0.0,1.0
2003-10-10,16.99,17.0,16.72,16.925,11752,9.91370978480229,9.9195448111618,9.7561640730956,9.87578211346549,20140.4402927034,0.0,1.0
2003-10-13,17.05,17.08,16.97,17.05,5511,9.94871994295933,9.96622502203785,9.90203973208327,9.94871994295933,9444.68741091631,0.0,1.0
2003-10-14,17.18,17.32,16.97,17.1,24882,10.0245752856329,10.106265654666,9.90203973208327,9.97789507475687,42642.480885215,0.0,1.0
2003-10-15,16.95,17.2,16.95,17.18,4215,9.89036967936426,10.0362453383519,9.89036967936426,10.0245752856329,7223.6177530416,0.0,1.0
2003-10-16,17.2,17.2,16.95,16.975,3242,10.0362453383519,10.0362453383519,9.89036967936426,9.90495724526303,5556.10172131932,0.0,1.0
2003-10-17,16.42,17.18,16.41,17.18,5106,9.58111328231039,10.0245752856329,9.57527825595089,10.0245752856329,8750.60314283047,0.0,1.0
2003-10-20,16.49,16.78,16.35,16.78,3485,9.62195846682694,9.79117423125264,9.54026809779385,9.79117423125264,5972.55228217081,0.0,1.0
2003-10-21,16.709,16.709,16.35,16.35,2269,9.74974554410014,9.74974554410014,9.54026809779385,9.54026809779385,3888.58568959701,0.0,1.0
2003-10-22,16.421,16.51,16.3,16.51,11023,9.58169678494634,9.63362851954596,9.51109296599631,9.63362851954596,18891.0886101489,0.0,1.0
2003-10-23,16.311,16.81,16.21,16.42,5673,9.51751149499177,9.80867931033116,9.45857772876075,9.58111328231039,9722.32111815064,0.0,1.0
2003-10-24,16.0,16.28,16.0,16.28,8348,9.3360421752111,9.4994229132773,9.3360421752111,9.4994229132773,14306.7048641498,0.0,1.0
2003-10-27,16.269,16.27,16.08,16.09,8591,9.49300438428184,9.49358788691779,9.38272238608716,9.38855741244666,14723.1554250013,0.0,1.0
2003-10-28,17.38,17.38,16.135,16.135,13940,10.1412758128231,10.1412758128231,9.41481503106445,9.41481503106445,23890.2091286831,0.0,1.0
2003-10-29,17.15,17.53,16.93,17.35,16291,10.0070702065544,10.2288012082157,9.87869962664525,10.1237707337445,27919.3254602137,0.0,1.0
2003-10-30,16.95,17.2,16.94,17.085,9321,9.89036967936426,10.0362453383519,9.88453465300475,9.96914253521761,15974.2208958721,0.0,1.0
2003-10-31,16.83,17.2,16.82,17.19,3890,9.82034936305018,10.0362453383519,9.81451433669067,10.0304103119924,6666.63655025666,0.0,1.0
2003-11-03,17.08,17.47,16.61,17.11,11185,9.96622502203785,10.1937910500586,9.69197878314102,9.98373010111637,19168.7223173832,0.0,1.0
2003-11-04,16.94,17.09,16.94,17.08,13130,9.88453465300475,9.97206004839736,9.88453465300475,9.96622502203785,22502.0405925116,0.0,1.0
2003-11-05,17.0,17.05,16.86,16.86,8753,9.9195448111618,9.94871994295933,9.8378544421287,9.8378544421287,15000.7891322356,0.0,1.0
2003-11-06,17.04,17.07,16.56,16.81,8753,9.94288491659982,9.96038999567834,9.66280365134349,9.80867931033116,15000.7891322356,0.0,1.0
2003-11-07,16.68,17.19,16.68,17.03,16939,9.73282396765757,10.0304103119924,9.73282396765757,9.93704989024032,29029.860289151,0.0,1.0
2003-11-10,16.51,16.81,16.51,16.8,8348,9.63362851954596,9.80867931033116,9.63362851954596,9.80284428397166,14306.7048641498,0.0,1.0
2003-11-11,16.31,16.51,16.31,16.51,1702,9.51692799235582,9.63362851954596,9.51692799235582,9.63362851954596,2916.86771427682,0.0,1.0
2003-11-12,17.02,17.069,16.48,16.48,21316,9.93121486388081,9.95980649304239,9.61612344046743,9.61612344046743,36531.111749427,0.0,1.0
2003-11-13,17.05,17.05,16.83,17.0,7375,9.94871994295933,9.94871994295933,9.82034936305018,9.9195448111618,12639.1888324275,0.0,1.0
2003-11-14,16.51,17.1,16.51,17.05,10455,9.63362851954596,9.97789507475687,9.63362851954596,9.94871994295933,17917.6568465124,0.0,1.0
2003-11-17,16.4,16.59,15.91,16.51,11266,9.56944322959138,9.68030873042201,9.28352693797554,9.63362851954596,19307.5391710004,0.0,1.0
2003-11-18,16.06,16.62,16.06,16.54,6403,9.37105233336814,9.69781380950053,9.37105233336814,9.65113359862448,10973.3865890214,0.0,1.0
2003-11-19,16.83,16.83,16.03,16.11,4863,9.82034936305018,9.82034936305018,9.35354725428962,9.40022746516568,8334.15258197895,0.0,1.0
2003-11-20,16.69,16.99,16.37,16.809,6403,9.73865899401708,9.91370978480229,9.55193815051286,9.80809580769521,10973.3865890214,0.0,1.0
2003-11-21,16.7,16.89,16.55,16.59,5025,9.74449402037659,9.85535952120722,9.65696862498398,9.68030873042201,8611.78628921329,0.0,1.0
2003-11-24,17.029,17.18,16.55,16.55,24234,9.93646638760437,10.0245752856329,9.65696862498398,9.65696862498398,41531.9460562776,0.0,1.0
2003-11-25,16.86,17.07,16.86,16.895,10293,9.8378544421287,9.96038999567834,9.8378544421287,9.85827703438697,17640.0231392781,0.0,1.0
2003-11-26,16.889,17.1,16.41,17.05,8915,9.85477601857127,9.97789507475687,9.57527825595089,9.94871994295933,15278.4228394699,0.0,1.0
2003-11-28,16.82,16.98,16.695,16.695,567,9.81451433669067,9.90787475844278,9.74157650719683,9.74157650719683,971.717975320186,0.0,1.0
2003-12-01,17.02,17.05,16.84,17.01,4458,9.93121486388081,9.94871994295933,9.82618438940968,9.9253798375213,7640.0683138931,0.0,1.0
2003-12-02,16.83,17.05,16.56,17.04,5836,9.82034936305018,9.94871994295933,9.66280365134349,9.94288491659982,10001.6686137012,0.0,1.0
2003-12-03,16.63,17.038,16.61,16.749,6565,9.70364883586004,9.94171791132792,9.69197878314102,9.77308564953817,11251.0202962558,0.0,1.0
2003-12-04,16.75,17.0,16.24,16.72,15075,9.77366915217412,9.9195448111618,9.47608280783927,9.7561640730956,25835.3588676399,0.0,1.0
2003-12-05,16.36,16.84,16.35,16.83,11914,9.54610312415335,9.82618438940968,9.54026809779385,9.82034936305018,20418.0739999377,0.0,1.0
2003-12-08,16.92,16.93,16.25,16.35,7781,9.87286460028574,9.87869962664525,9.48191783419878,9.54026809779385,13334.9868888296,0.0,1.0
2003-12-09,16.58,17.03,16.52,16.785,14427,9.6744737040625,9.93704989024032,9.63946354590546,9.7940917444324,24724.8240387025,0.0,1.0
2003-12-10,16.29,16.41,16.26,16.41,8915,9.5052579396368,9.57527825595089,9.48775286055828,9.57527825595089,15278.42283947,0.0,1.0
2003-12-11,17.1,17.13,16.42,16.42,20424,9.97789507475687,9.99540015383539,9.58111328231039,9.58111328231039,35002.4125713218,0.0,1.0
2003-12-12,17.02,17.14,16.65,16.75,15642,9.93121486388081,10.0012351801949,9.71531888857905,9.77366915217412,26807.0768429601,0.0,1.0
2003-12-15,16.26,17.15,16.08,17.02,12076,9.48775286055828,10.0070702065544,9.38272238608716,9.93121486388081,20695.7077071721,0.0,1.0
2003-12-16,17.15,17.18,16.02,16.45,12400,10.0070702065544,10.0245752856329,9.34771222793012,9.59861836138891,21250.9751216408,0.0,1.0
2003-12-17,17.0,17.25,16.7,17.25,6079,9.9195448111618,10.0654204701495,9.74449402037659,10.0654204701495,10418.1191745528,0.0,1.0
2003-12-18,16.731,17.0,16.7,16.9,7619,9.76258260209106,9.9195448111618,9.74449402037659,9.86119454756673,13057.3531815952,0.0,1.0
2003-12-19,16.58,17.31,16.25,17.09,6808,9.6744737040625,10.1004306283065,9.48191783419878,9.97206004839736,11667.4708571073,0.0,1.0
2003-12-22,16.48,16.489,16.19,16.19,1297,9.61612344046743,9.62137496419099,9.44690767604173,9.44690767604173,2222.78344619097,0.0,1.0
2003-12-23,16.5,16.73,16.3,16.73,2026,9.62779349318645,9.76199909945511,9.51109296599631,9.76199909945511,3472.1351287455,0.0,1.0
2003-12-24,16.449,16.45,16.34,16.45,810,9.59803485875296,9.59861836138891,9.53443307143434,9.59861836138891,1388.1685361717,0.0,1.0
2003-12-26,16.49,16.49,16.37,16.37,648,9.62195846682694,9.62195846682694,9.55193815051286,9.55193815051286,1110.53482893736,0.0,1.0
2003-12-29,16.8,16.89,16.5,16.69,5592,9.88453465300475,9.93748751721728,9.70802510562967,9.81981448563389,9504.30174995056,0.14,1.0
2003-12-30,16.79,16.89,16.5,16.5,4215,9.87865100142558,9.93748751721728,9.70802510562967,9.70802510562967,7163.91843276853,0.0,1.0
2003-12-31,16.1,16.51,15.95,16.51,8591,9.47267904246289,9.71390875720884,9.38442426877534,9.71390875720884,14601.4764545467,0.0,1.0
2004-01-02,16.29,16.29,15.87,16.11,11185,9.58446842246711,9.58446842246711,9.33735505614199,9.47856269404206,19010.3031246776,0.0,1.0
2004-01-05,16.56,16.64,15.971,16.63,5917,9.74332701510468,9.79039622773804,9.3967799370916,9.78451257615887,10056.6798022993,0.0,1.0
2004-01-06,16.661,16.99,16.46,16.83,7051,9.8027518960543,9.99632403300897,9.68449049931299,9.90218560774226,11984.0542988021,0.0,1.0
2004-01-07,16.87,16.95,16.65,16.95,2269,9.92572021405894,9.97278942669229,9.79627987931721,9.97278942669229,3856.44861778216,0.0,1.0
2004-01-08,17.0,17.18,16.77,16.77,9240,10.0022076845881,10.1081134130132,9.86688369826724,9.86688369826724,15704.5329344677,0.0,1.0
2004-01-09,16.6,17.24,16.6,17.0,53492,9.76686162142136,10.1434153224882,9.76686162142136,10.0022076845881,90916.3285422667,0.0,1.0
2004-01-12,17.25,17.25,16.74,17.07,8105,10.1492989740674,10.1492989740674,9.84923274352973,10.0433932456423,13775.4588131883,0.0,1.0
2004-01-13,17.27,17.27,16.74,16.74,16291,10.1610662772257,10.1610662772257,9.84923274352973,9.84923274352973,27688.5872332698,0.0,1.0
2004-01-14,17.36,17.65,17.11,17.43,39471,10.2140191414382,10.3846450372342,10.066927851959,10.2552047024924,67085.8895515558,0.0,1.0
2004-01-15,17.48,17.66,17.4,17.66,23261,10.2846229603883,10.3905286888133,10.2375537477549,10.3905286888133,39534.9719251787,0.0,1.0
2004-01-16,17.41,17.68,17.16,17.16,23990,10.2434373993341,10.4022959919717,10.0963461098549,10.0963461098549,40773.9983872163,0.0,1.0
2004-01-20,17.97,18.0,17.38,17.55,11752,10.5729218877676,10.5905728425051,10.2257864445966,10.3258085214425,19973.990372929,0.0,1.0
2004-01-21,18.26,18.31,17.82,18.0,36229,10.7435477835635,10.7729660414593,10.48466711408,10.5905728425051,61575.7060262802,0.0,1.0
2004-01-22,18.11,18.35,18.07,18.07,22450,10.655293009876,10.796500647776,10.6317584035593,10.6317584035593,38156.5762314716,0.0,1.0
2004-01-23,18.4,18.4,18.05,18.1,20505,10.8259189056719,10.8259189056719,10.6199911004009,10.6494093582968,34850.8060412617,0.0,1.0
2004-01-26,18.44,18.49,18.05,18.45,27313,10.8494535119885,10.8788717698844,10.6199911004009,10.8553371635677,46421.851519385,0.0,1.0
2004-01-27,18.23,18.51,18.1,18.1,23423,10.725896828826,10.8906390730427,10.6494093582968,10.6494093582968,39810.3111389649,0.0,1.0
2004-01-28,18.09,18.51,18.02,18.51,25692,10.6435257067176,10.8906390730427,10.6023401456634,10.8906390730427,43666.7597567472,0.0,1.0
2004-01-29,18.4,18.51,17.98,18.51,23747,10.8259189056719,10.8906390730427,10.5788055393468,10.8906390730427,40360.9895665371,0.0,1.0
2004-01-30,18.51,18.7,18.02,18.51,21802,10.8906390730427,11.002428453047,10.6023401456634,10.8906390730427,37055.2193763274,0.0,1.0
2004-02-02,18.47,18.9,18.32,18.62,8429,10.8671044667261,11.1201014846303,10.7788496930385,10.9553592404136,14326.1372407605,0.0,1.0
2004-02-03,18.6,18.83,18.55,18.83,8753,10.9435919372553,11.0789159235762,10.9141736793594,11.0789159235762,14876.8156683328,0.0,1.0
2004-02-04,18.01,18.9,18.01,18.9,11914,10.5964564940843,11.1201014846303,10.5964564940843,11.1201014846303,20249.329586715,0.0,1.0
2004-02-05,18.31,18.38,18.13,18.38,14589,10.7729660414593,10.8141516025135,10.6670603130343,10.8141516025135,24795.8258637391,0.0,1.0
2004-02-06,18.97,19.29,18.24,18.39,8915,11.1612870456845,11.349563896218,10.7317804804052,10.8200352540927,15152.154882119,0.0,1.0
2004-02-09,19.43,19.57,19.035,19.54,5187,11.4319350183263,11.5143061404347,11.1995307809491,11.4966551856972,8815.95371548528,0.0,1.0
2004-02-10,19.43,19.6,19.065,19.065,8510,11.4319350183263,11.5319570951722,11.2171817356866,11.2171817356866,14463.8068476537,0.0,1.0
2004-02-11,19.54,19.57,19.27,19.5,14346,11.4966551856972,11.5143061404347,11.3377965930596,11.4731205793805,24382.8170430598,0.0,1.0
2004-02-12,19.66,19.74,19.51,19.64,9077,11.5672590046472,11.6143282172806,11.4790042309597,11.5554917014889,15427.4940959051,0.0,1.0
2004-02-13,18.5,19.8,18.5,19.8,15399,10.8847554214636,11.6496301267556,10.8847554214636,11.6496301267556,26172.5219326696,0.0,1.0
2004-02-17,19.0,19.03,18.51,19.03,9564,11.178938000422,11.1965889551596,10.8906390730427,11.1965889551596,16255.21136204,0.0,1.0
2004-02-18,18.98,19.05,18.86,19.0,20100,11.1671706972637,11.2083562583179,11.0965668783137,11.178938000422,34162.4580067965,0.0,1.0
2004-02-19,18.5,19.099,18.5,18.86,9726,10.8847554214636,11.2371861510558,10.8847554214636,11.0965668783137,16530.550575826,0.0,1.0
2004-02-20,18.55,18.89,18.5,18.51,6808,10.9141736793594,11.1142178330512,10.8847554214636,10.8906390730427,11571.0454781229,0.0,1.0
2004-02-23,18.89,18.89,18.5,18.51,6484,11.1142178330512,11.1142178330512,10.8847554214636,10.8906390730427,11020.3670505507,0.0,1.0
2004-02-24,19.03,19.1,18.77,18.77,3647,11.1965889551596,11.2377745162137,11.0436140141011,11.0436140141011,6198.53155974062,0.0,1.0
2004-02-25,18.92,19.1,18.81,19.05,9077,11.1318687877887,11.2377745162137,11.0671486204178,11.2083562583179,15427.4940959051,0.0,1.0
2004-02-26,19.0,19.08,19.0,19.05,38417,11.178938000422,11.2260072130554,11.178938000422,11.2083562583179,65294.4850371695,0.0,1.0
2004-02-27,19.03,19.11,18.82,19.04,30798,11.1965889551596,11.2436581677929,11.073032271997,11.2024726067387,52345.0438653391,0.0,1.0
2004-03-01,19.04,19.09,18.895,18.895,9564,11.2024726067387,11.2318908646346,11.1171596588408,11.1171596588408,16255.2113620399,0.0,1.0
2004-03-02,18.851,19.05,18.85,19.0,9483,11.0912715918924,11.2083562583179,11.0906832267345,11.178938000422,16117.5417551469,0.0,1.0
2004-03-03,19.11,19.24,18.75,18.82,8510,11.2436581677929,11.3201456383221,11.0318467109428,11.073032271997,14463.8068476537,0.0,1.0
2004-03-04,19.35,19.35,18.75,18.96,20992,11.384865805693,11.384865805693,11.0318467109428,11.1554033941054,35678.5233073966,0.0,1.0
2004-03-05,19.27,19.88,19.21,19.45,28610,11.3377965930596,11.696699339389,11.3024946835846,11.4437023214847,48626.2648544503,0.0,1.0
2004-03-08,19.11,19.25,18.86,19.0,14670,11.2436581677929,11.3260292899013,11.0965668783137,11.178938000422,24933.4954706321,0.0,1.0
2004-03-09,19.13,19.27,19.0,19.15,15886,11.2554254709512,11.3377965930596,11.178938000422,11.2671927741096,27000.2391988046,0.0,1.0
2004-03-10,18.88,19.08,18.81,18.97,14184,11.108334181472,11.2260072130554,11.0671486204178,11.1612870456845,24107.4778292737,0.0,1.0
2004-03-11,18.57,19.08,18.57,18.87,9564,10.9259409825178,11.2260072130554,10.9259409825178,11.1024505298928,16255.2113620398,0.0,1.0
2004-03-12,19.08,19.08,18.52,18.52,13859,11.2260072130554,11.2260072130554,10.8965227246219,10.8965227246219,23555.099776925,0.0,1.0
2004-03-15,18.65,19.1,18.62,18.8,18398,10.9730101951511,11.2377745162137,10.9553592404136,11.0612649688387,31269.6966372658,0.0,1.0
2004-03-16,18.94,18.979,18.52,18.59,7375,11.143636090947,11.1665823321058,10.8965227246219,10.9377082856761,12534.7327263744,0.0,1.0
2004-03-17,19.05,19.05,18.85,18.85,8105,11.2083562583179,11.2083562583179,11.0906832267345,11.0906832267345,13775.4588131883,0.0,1.0
2004-03-18,18.75,18.95,18.5,18.81,8267,11.0318467109428,11.1495197425262,10.8847554214636,11.0671486204178,14050.7980269745,0.0,1.0
2004-03-19,18.58,19.0,18.55,19.0,15399,10.9318246340969,11.178938000422,10.9141736793594,11.178938000422,26172.5219326697,0.0,1.0
2004-03-22,18.39,18.75,18.29,18.75,12400,10.8200352540927,11.0318467109428,10.761198738301,11.0318467109428,21075.3472280735,0.0,1.0
2004-03-23,18.51,18.87,18.4,18.4,8105,10.8906390730427,11.1024505298928,10.8259189056719,10.8259189056719,13775.4588131884,0.0,1.0
2004-03-24,18.63,18.88,18.43,18.43,6646,10.9612428919928,11.108334181472,10.8435698604094,10.8435698604094,11295.7062643368,0.0,1.0
2004-03-25,18.87,18.98,18.6,18.725,14021,11.1024505298928,11.1671706972637,10.9435919372553,11.0171375819949,23830.4389907112,0.0,1.0
2004-03-26,18.71,18.97,18.53,18.97,5511,11.0083121046261,11.1612870456845,10.9024063762011,11.1612870456845,9366.63214305752,0.0,1.0
2004-03-29,18.77,18.97,18.27,18.27,14994,11.1259851362095,11.2445358568937,10.8296083344991,10.8296083344991,25295.5020660654,0.14,1.0
2004-03-30,18.76,18.95,18.51,18.55,8591,11.1200576001753,11.2326807848253,10.9718691993201,10.9955793434569,14493.3745664644,0.0,1.0
2004-03-31,18.97,18.97,18.43,18.87,12076,11.2445358568937,11.2445358568937,10.9244489110464,11.1852604965516,20372.7146158333,0.0,1.0
2004-04-01,18.87,19.0,18.71,18.73,21073,11.1852604965516,11.2623184649963,11.0904199200043,11.1022749920727,35551.0280804452,0.0,1.0
2004-04-02,19.0,19.0,18.7,18.88,11509,11.2623184649963,11.2623184649963,11.0844923839701,11.1911880325858,19416.1620166964,0.0,1.0
2004-04-05,18.78,18.99,18.46,18.99,8105,11.1319126722437,11.2563909289621,10.9422315191491,11.2563909289621,13673.4723386328,0.0,1.0
2004-04-06,18.36,18.79,18.26,18.75,10779,10.882956158807,11.1378402082779,10.8236807984649,11.1141300641411,18184.6216333278,0.0,1.0
2004-04-07,18.17,18.4,18.08,18.36,6970,10.770332974157,10.9066663029438,10.7169851498491,10.882956158807,11758.6800987379,0.0,1.0
2004-04-08,17.86,18.34,17.75,18.24,4863,10.5865793570965,10.8711010867385,10.5213764607202,10.8118257263965,8204.08340317968,0.0,1.0
2004-04-12,18.38,18.53,18.17,18.25,18155,10.8948112308754,10.9837242713885,10.770332974157,10.8177532624307,30628.2406302131,0.0,1.0
2004-04-13,18.01,18.59,18.01,18.58,25611,10.6754923976097,11.0192894875938,10.6754923976097,11.0133619515596,43206.8229567825,0.0,1.0
2004-04-14,17.89,18.17,17.75,18.17,14102,10.6043619651992,10.770332974157,10.5213764607202,10.770332974157,23790.6609400862,0.0,1.0
2004-04-15,17.95,18.22,17.6,17.96,9888,10.6399271814044,10.799970654328,10.4324634202071,10.6458547174386,16681.4675489699,0.0,1.0
2004-04-16,17.85,18.6,17.63,18.19,7375,10.5806518210623,11.025217023628,10.4502460283097,10.7821880462254,12441.9319552643,0.0,1.0
2004-04-19,18.17,18.21,17.77,18.21,7456,10.770332974157,10.7940431182938,10.5332315327887,10.7940431182938,12578.5823265695,0.0,1.0
2004-04-20,18.19,18.75,17.97,18.23,11185,10.7821880462254,11.1141300641411,10.6517822534728,10.8058981903623,18869.5605314753,0.0,1.0
2004-04-21,18.19,18.74,18.0,18.74,4620,10.7821880462254,11.1082025281069,10.6695648615755,11.1082025281069,7794.13228926384,0.0,1.0
2004-04-22,18.77,19.0,18.5,18.6,10942,11.1259851362095,11.2623184649963,10.9659416632859,11.025217023628,18459.6094175595,0.0,1.0
2004-04-23,18.98,19.0,18.76,18.9,17425,11.2504633929279,11.2623184649963,11.1200576001753,11.2030431046542,29396.7002468446,0.0,1.0
2004-04-26,19.039,19.05,18.83,18.83,20019,11.2854358555297,11.2919561451674,11.1615503524148,11.1615503524148,33772.8862118556,0.0,1.0
2004-04-27,19.53,19.53,19.0,19.0,49034,11.5764778748094,11.5764778748094,11.2623184649963,11.2623184649963,82722.3988467016,0.0,1.0
2004-04-28,19.22,19.39,19.17,19.375,16939,11.3927242577489,11.4934923703304,11.3630865775779,11.4846010662791,28576.798019013,0.0,1.0
2004-04-29,19.17,19.35,19.12,19.34,7538,11.3630865775779,11.4697822261936,11.3334488974068,11.4638546901594,12716.9197394958,0.0,1.0
2004-04-30,19.06,19.37,19.06,19.21,9888,11.2978836812016,11.481637298262,11.2978836812016,11.3867967217147,16681.4675489698,0.0,1.0
2004-05-03,19.06,19.35,19.03,19.06,21802,11.2978836812016,11.4697822261936,11.2801010730989,11.2978836812016,36780.8814221925,0.0,1.0
2004-05-04,19.14,19.56,19.02,19.02,24071,11.3453039694752,11.594260482912,11.2741735370647,11.2741735370647,40608.7788603615,0.0,1.0
2004-05-05,19.09,19.39,19.09,19.39,3080,11.3156662893042,11.4934923703304,11.3156662893042,11.4934923703304,5196.08819284255,0.0,1.0
2004-05-06,18.98,19.32,18.9,19.32,26341,11.2504633929279,11.451999618091,11.2030431046542,11.451999618091,44438.3633401512,0.0,1.0
2004-05-07,18.87,19.18,18.86,19.025,10050,11.1852604965516,11.3690141136121,11.1793329605174,11.2771373050818,16954.7682915804,0.0,1.0
2004-05-10,18.7,18.71,18.53,18.57,37931,11.0844923839701,11.0904199200043,10.9837242713885,11.0074344155253,63991.1757281526,0.0,1.0
2004-05-11,19.03,19.07,18.52,18.52,8834,11.2801010730989,11.3038112172358,10.9777967353543,10.9777967353543,14903.3256803803,0.0,1.0
2004-05-12,19.53,19.59,18.76,18.86,17588,11.5764778748094,11.6120430910146,11.1200576001753,11.1793329605174,29671.6880310762,0.0,1.0
2004-05-13,18.98,19.66,18.97,19.52,8348,11.2504633929279,11.6535358432541,11.2445358568937,11.5705503387752,14083.4234525486,0.0,1.0
2004-05-14,18.79,19.13,18.7,18.93,13859,11.1378402082779,11.339376433441,11.0844923839701,11.2208257127569,23380.7098261705,0.0,1.0
2004-05-17,18.63,18.77,18.26,18.67,9402,11.0429996317306,11.1259851362095,10.8236807984649,11.0667097758674,15861.5653211382,0.0,1.0
2004-05-18,18.87,18.87,18.41,18.41,8429,11.1852604965516,11.1852604965516,10.912593838978,10.912593838978,14220.0738238539,0.0,1.0
2004-05-19,18.67,19.08,18.67,18.87,7943,11.0667097758674,11.30973875327,11.0667097758674,11.1852604965516,13400.1715960222,0.0,1.0
2004-05-20,18.65,18.9,18.51,18.82,38174,11.054854703799,11.2030431046542,10.9718691993201,11.1556228163806,64401.1268420688,0.0,1.0
2004-05-21,18.99,18.99,18.48,18.63,4701,11.2563909289621,11.2563909289621,10.9540865912175,11.0429996317306,7930.78266056911,0.0,1.0
2004-05-24,18.91,19.41,18.77,18.915,5592,11.2089706406884,11.5053474423989,11.1259851362095,11.2119344087055,9433.93674492716,0.0,1.0
2004-05-25,19.56,19.57,18.82,18.84,11023,11.594260482912,11.6001880189462,11.1556228163806,11.167477888449,18596.2597888647,0.0,1.0
2004-05-26,19.6,19.77,19.46,19.57,26179,11.6179706270488,11.7187387396304,11.5349851225699,11.6001880189462,44165.0625975408,0.0,1.0
2004-05-27,19.76,19.79,19.41,19.42,6970,11.7128112035962,11.7305938116988,11.5053474423989,11.5112749784331,11758.6800987378,0.0,1.0
2004-05-28,19.67,19.79,19.58,19.79,5917,11.6594633792883,11.7305938116988,11.6061155549804,11.7305938116988,9982.22527176927,0.0,1.0
2004-06-01,19.59,19.79,19.4,19.69,11509,11.6120430910146,11.7305938116988,11.4994199063647,11.6713184513567,19416.1620166964,0.0,1.0
2004-06-02,19.67,19.8,19.5,19.5,5998,11.6594633792883,11.736521347733,11.5586952667067,11.5586952667067,10118.8756430745,0.0,1.0
2004-06-03,19.51,19.69,19.51,19.62,16777,11.564622802741,11.6713184513567,11.564622802741,11.6298256991172,28303.4972764023,0.0,1.0
2004-06-04,19.55,19.74,19.41,19.55,6484,11.5883329468778,11.7009561315277,11.5053474423989,11.5883329468778,10938.7778709062,0.0,1.0
2004-06-07,19.8,19.8,19.56,19.65,6160,11.736521347733,11.736521347733,11.594260482912,11.6476083072199,10392.1763856851,0.0,1.0
2004-06-08,19.79,19.89,19.6,19.6,6484,11.7305938116988,11.7898691720409,11.6179706270488,11.6179706270488,10938.7778709062,0.0,1.0
2004-06-09,19.75,19.99,19.65,19.775,11509,11.706883667562,11.849144532383,11.6476083072199,11.7217025076475,19416.1620166963,0.0,1.0
2004-06-10,19.94,19.95,19.72,19.94,27313,11.8195068522119,11.8254343882461,11.6891010594593,11.8195068522119,46078.1677958146,0.0,1.0
2004-06-14,19.72,19.94,19.72,19.94,14102,11.6891010594593,11.8195068522119,11.6891010594593,11.8195068522119,23790.6609400863,0.0,1.0
2004-06-15,19.76,19.92,19.69,19.69,14589,11.7128112035962,11.8076517801435,11.6713184513567,11.6713184513567,24612.2502095389,0.0,1.0
2004-06-16,19.97,19.99,19.72,19.89,23504,11.8372894603145,11.849144532383,11.6891010594593,11.7898691720409,39652.2262612246,0.0,1.0
2004-06-17,19.77,19.99,19.77,19.99,4863,11.7187387396304,11.849144532383,11.7187387396304,11.849144532383,8204.08340317963,0.0,1.0
2004-06-18,19.69,20.02,19.5,19.8,33959,11.6713184513567,11.8669271404856,11.5586952667067,11.736521347733,57290.2464093313,0.0,1.0
2004-06-21,19.93,19.97,19.65,19.65,17182,11.8135793161777,11.8372894603145,11.6476083072199,11.6476083072199,28986.7491329288,0.0,1.0
2004-06-22,19.79,19.97,19.39,19.68,11266,11.7305938116988,11.8372894603145,11.4934923703304,11.6653909153225,19006.2109027806,0.0,1.0
2004-06-23,19.85,19.99,19.67,19.95,11671,11.766159027904,11.849144532383,11.6594633792883,11.8254343882461,19689.462759307,0.0,1.0
2004-06-24,19.76,19.99,19.64,19.91,8834,11.7128112035962,11.849144532383,11.6416807711857,11.8017242441093,14903.3256803802,0.0,1.0
2004-06-25,20.48,20.495,19.64,19.96,76429,12.1395937980592,12.1484851021105,11.6416807711857,11.8313619242803,128938.904055442,0.0,1.0
2004-06-28,20.09,20.3,19.81,19.99,65649,11.991405397204,12.11675109822,11.8242777958492,11.9317169681487,109986.141433224,0.14,1.0
2004-06-29,20.55,20.76,20.06,20.06,14994,12.2659721708582,12.3913178718743,11.9734988684874,11.9734988684874,25120.4466884455,0.0,1.0
2004-06-30,20.34,20.38,20.0,20.26,5511,12.1406264698421,12.1645018414643,11.9376858110542,12.0928757265979,9232.94529145149,0.0,1.0
2004-07-01,19.62,20.39,19.62,20.35,6646,11.7108697806442,12.1704706843698,11.7108697806442,12.1465953127477,11134.4863739768,0.0,1.0
2004-07-02,19.71,19.88,19.61,19.61,2107,11.7645893667939,11.8660596961879,11.7049009377387,11.7049009377387,3529.99741046784,0.0,1.0
2004-07-06,19.44,19.8,19.38,19.8,8348,11.6034306083447,11.8183089529437,11.5676175509115,11.8183089529437,13985.9603144687,0.0,1.0
2004-07-07,20.0,20.09,19.52,19.52,4215,11.9376858110542,11.991405397204,11.6511813515889,11.6511813515889,7061.67018752821,0.0,1.0
2004-07-08,19.22,19.94,19.22,19.7,10455,11.4721160644231,11.9018727536211,11.4721160644231,11.7586205238884,17515.9577249365,0.0,1.0
2004-07-09,19.26,19.59,19.14,19.59,3404,11.4959914360452,11.6929632519276,11.4243653211789,11.6929632519276,5702.94788098364,0.0,1.0
2004-07-12,19.79,19.83,19.26,19.49,10374,11.8123401100382,11.8362154816603,11.4959914360452,11.6332748228723,17380.2530309412,0.0,1.0
2004-07-13,19.75,20.15,19.48,19.89,13049,11.788464738416,12.0272184546371,11.6273059799668,11.8720285390934,21861.8586659682,0.0,1.0
2004-07-14,19.11,19.73,19.1,19.51,15561,11.4064587924623,11.776527052605,11.4004899495568,11.6452125086834,26070.379546412,0.0,1.0
2004-07-15,19.02,19.3,19.01,19.3,11104,11.3527392063126,11.5198668076673,11.346770363407,11.5198668076673,18603.2706434906,0.0,1.0
2004-07-16,18.672,19.05,18.63,19.03,12076,11.1450234732002,11.3706457350292,11.119954332997,11.3587080492181,20231.7269714331,0.0,1.0
2004-07-19,18.54,18.71,18.5299,18.63,7375,11.0662347468473,11.1677050762412,11.0602062155127,11.119954332997,12355.8286199336,0.0,1.0
2004-07-20,18.79,18.79,18.4,18.7,14021,11.2154558194854,11.2154558194854,10.9826709461699,11.1617362333357,23490.3149939106,0.0,1.0
2004-07-21,18.14,18.92,18.14,18.52,38498,10.8274810306262,11.2930507772573,10.8274810306262,11.0542970610362,64498.26307935,0.0,1.0
2004-07-22,17.61,18.67,17.48,18.67,19533,10.5111323566332,11.1438297046191,10.4335373988614,11.1438297046191,32724.9356519547,0.0,1.0
2004-07-23,17.5,17.82,17.492,17.51,10293,10.4454750846724,10.6364780576493,10.440700010348,10.451443927578,17244.5483369462,0.0,1.0
2004-07-26,17.14,17.78,17.12,17.43,12076,10.2305967400735,10.6126026860272,10.2186590542624,10.4036931843338,20231.726971433,0.0,1.0
2004-07-27,18.0,18.0,17.2,17.2,4620,10.7439172299488,10.7439172299488,10.2664097975066,10.2664097975066,7740.19365750422,0.0,1.0
2004-07-28,17.52,17.99,17.52,17.89,11185,10.4574127704835,10.7379483870433,10.4574127704835,10.678259957988,18738.9753374859,0.0,1.0
2004-07-29,17.85,17.88,17.45,17.46,13211,10.6543845863659,10.6722911150825,10.4156308701448,10.4215997130503,22133.2680539585,0.0,1.0
2004-07-30,17.54,17.87,17.54,17.87,2026,10.4693504562946,10.666322272177,10.4693504562946,10.666322272177,3394.29271647261,0.0,1.0
2004-08-02,17.53,17.89,17.53,17.71,7132,10.463381613389,10.678259957988,10.463381613389,10.5708207856885,11948.7145379481,0.0,1.0
2004-08-03,17.4,17.68,17.4,17.59,11995,10.3857866556172,10.5529142569719,10.3857866556172,10.4991946708222,20096.0222774379,0.0,1.0
2004-08-04,17.3,17.5,17.13,17.42,20911,10.3260982265619,10.4454750846724,10.2246278971679,10.3977243414282,35033.5908164655,0.0,1.0
2004-08-05,17.05,17.48,17.05,17.09,16291,10.1768771539237,10.4335373988614,10.1768771539237,10.2007525255458,27293.3971589614,0.0,1.0
2004-08-06,16.9,17.35,16.9,17.05,15642,10.0873445103408,10.3559424410895,10.0873445103408,10.1768771539237,26206.0842404072,0.0,1.0
2004-08-09,16.86,17.36,16.86,17.17,8996,10.0634691387187,10.3619112839951,10.0634691387187,10.2485032687901,15071.5978664303,0.0,1.0
2004-08-10,17.49,17.49,16.99,16.99,11995,10.4395062417669,10.4395062417669,10.1410640964906,10.1410640964906,20096.0222774379,0.0,1.0
2004-08-11,17.39,17.48,17.22,17.35,6808,10.3798178127117,10.4335373988614,10.2783474833177,10.3559424410895,11405.8957619672,0.0,1.0
2004-08-12,17.09,17.35,17.09,17.21,9077,10.2007525255458,10.3559424410895,10.2007525255458,10.2723786404122,15207.3025604255,0.0,1.0
2004-08-13,17.13,17.3,17.01,17.09,6565,10.2246278971679,10.3260982265619,10.1530017823016,10.2007525255458,10998.7816799817,0.0,1.0
2004-08-16,17.41,17.41,17.23,17.29,4458,10.3917554985227,10.3917554985227,10.2843163262232,10.3201293836564,7468.78426951381,0.0,1.0
2004-08-17,17.3,17.36,17.1,17.36,5106,10.3260982265619,10.3619112839951,10.2067213684514,10.3619112839951,8554.42182147544,0.0,1.0
2004-08-18,17.5,17.5,17.18,17.31,11023,10.4454750846724,10.4454750846724,10.2544721116956,10.3320670694674,18467.5659494955,0.0,1.0
2004-08-19,17.36,17.53,17.36,17.53,4458,10.3619112839951,10.463381613389,10.3619112839951,10.463381613389,7468.78426951379,0.0,1.0
2004-08-20,17.69,17.73,17.43,17.73,10050,10.5588830998775,10.5827584714996,10.4036931843338,10.5827584714996,16837.4342549604,0.0,1.0
2004-08-23,17.88,18.0,17.51,17.72,22045,10.6722911150825,10.7439172299488,10.451443927578,10.576789628594,36933.4565323983,0.0,1.0
2004-08-24,17.95,18.03,17.88,18.0,7538,10.7140730154212,10.7618237586654,10.6722911150825,10.7439172299488,12628.9133745166,0.0,1.0
2004-08-25,18.5,18.5,17.6,17.91,22532,11.0423593752252,11.0423593752252,10.5051635137277,10.6901976437991,37749.360062962,0.0,1.0
2004-08-26,18.43,18.43,18.01,18.43,6079,11.0005774748865,11.0005774748865,10.7498860728543,11.0005774748865,10184.5535160104,0.0,1.0
2004-08-27,18.24,18.43,18.14,18.39,2513,10.8871694596815,11.0005774748865,10.8274810306262,10.9767021032644,4210.19624703637,0.0,1.0
2004-08-30,18.18,18.49,17.86,18.45,16615,10.8513564022483,11.0363905323196,10.6603534292714,11.0125151606975,27836.2159349421,0.0,1.0
2004-08-31,18.15,18.35,18.05,18.34,3404,10.8334498735317,10.9528267316423,10.7737614444764,10.9468578887367,5702.94788098363,0.0,1.0
2004-09-01,17.86,18.84,17.8,18.35,19533,10.6603534292714,11.2453000340131,10.6245403718383,10.9528267316423,32724.9356519546,0.0,1.0
2004-09-02,18.0,18.2,17.68,18.0,7375,10.7439172299488,10.8632940880593,10.5529142569719,10.7439172299488,12355.8286199337,0.0,1.0
2004-09-03,17.99,18.43,17.75,18.11,5511,10.7379483870433,11.0005774748865,10.5946961573106,10.8095745019096,9232.94529145144,0.0,1.0
2004-09-07,18.24,18.25,17.82,18.0,14670,10.8871694596815,10.893138302587,10.6364780576493,10.7439172299488,24577.6279124646,0.0,1.0
2004-09-08,18.25,18.4,18.18,18.18,6322,10.893138302587,10.9826709461699,10.8513564022483,10.8513564022483,10591.667597996,0.0,1.0
2004-09-09,18.35,18.4,18.2,18.39,11266,10.9528267316423,10.9826709461699,10.8632940880593,10.9767021032644,18874.680031481,0.0,1.0
2004-09-10,18.4,18.61,18.16,18.36,27881,10.9826709461699,11.108016647186,10.8394187164372,10.9587955745478,46710.8959664231,0.0,1.0
2004-09-13,18.75,18.79,18.53,18.63,4944,11.1915804478633,11.2154558194854,11.0602659039417,11.119954332997,8283.01243348506,0.0,1.0
2004-09-14,19.11,19.11,18.68,18.68,7943,11.4064587924623,11.4064587924623,11.1497985475246,11.1497985475246,13307.4368444927,0.0,1.0
2004-09-15,19.19,19.19,18.66,19.13,14670,11.4542095357065,11.4542095357065,11.1378608617136,11.4183964782734,24577.6279124648,0.0,1.0
2004-09-16,19.3,19.33,18.9,18.9,24639,11.5198668076673,11.5377733363839,11.2811130914462,11.2811130914462,41279.3574734301,0.0,1.0
2004-09-17,19.45,20.15,19.08,19.48,28448,11.6093994512502,12.0272184546371,11.3885522637457,11.6273059799668,47660.8288243897,0.0,1.0
2004-09-20,19.06,19.46,19.06,19.435,6970,11.3766145779347,11.6153682941558,11.3766145779347,11.6004461868919,11677.3051499576,0.0,1.0
2004-09-21,19.6,19.65,18.88,18.89,17507,11.6989320948331,11.7287763093608,11.2691754056352,11.2751442485407,29330.642935482,0.0,1.0
2004-09-22,18.87,19.495,18.61,19.43,14102,11.2632065627297,11.6362592443251,11.108016647186,11.5974617654392,23626.0196879056,0.0,1.0
2004-09-23,18.88,19.06,18.69,18.7,14670,11.2691754056352,11.3766145779347,11.1557673904302,11.1617362333357,24577.6279124647,0.0,1.0
2004-09-24,19.0,19.25,18.9,19.02,1054,11.3408015205015,11.4900225931397,11.2811130914462,11.3527392063126,1765.83638853018,0.0,1.0
2004-09-27,19.01,19.29,18.86,19.29,11428,11.346770363407,11.5138979647618,11.2572377198241,11.5138979647618,19146.0894194715,0.0,1.0
2004-09-28,19.97,19.99,19.325,19.66,14832,12.003343083015,12.0153644581608,11.6156537345651,11.8170117682562,24676.0454942859,0.14,1.0
2004-09-29,20.25,20.25,19.8,19.81,14427,12.1716423350553,12.1716423350553,11.9011613942763,11.9071720818492,24002.2457083375,0.0,1.0
2004-09-30,20.17,20.26,20.02,20.05,28367,12.1235568344724,12.1776530226282,12.0333965208794,12.051428583598,47194.2679703617,0.0,1.0
2004-10-01,20.95,20.96,20.17,20.5,13859,12.592390465156,12.5984011527288,12.1235568344724,12.321909524377,23057.2623048346,0.0,1.0
2004-10-04,20.44,21.1265,20.44,21.0,8834,12.2858453989398,12.6984791008171,12.2858453989398,12.6224439030203,14697.1538495497,0.0,1.0
2004-10-05,20.24,20.84,20.0,20.66,15156,12.1656316474824,12.5262729018544,12.0213751457336,12.4180805255428,25215.0853230446,0.0,1.0
2004-10-06,20.52,20.52,20.1,20.25,9726,12.3339308995227,12.3339308995227,12.0814820214623,12.1716423350553,16181.1770818112,0.0,1.0
2004-10-07,20.17,20.31,19.87,20.31,15318,12.1235568344724,12.2077064604925,11.9432362072864,12.2077064604925,25484.6052374238,0.0,1.0
2004-10-08,19.56,20.04,19.56,19.76,6322,11.7569048925275,12.0454178960251,11.7569048925275,11.8771186439848,10517.9314734948,0.0,1.0
2004-10-11,19.31,19.68,19.07,19.68,3728,11.6066377032058,11.8290331434019,11.462381201457,11.8290331434019,6202.28543707509,0.0,1.0
2004-10-12,19.77,19.79,19.07,19.28,4539,11.8831293315577,11.8951507067034,11.462381201457,11.5886056404872,7551.54871214693,0.0,1.0
2004-10-13,19.75,19.84,19.66,19.715,9077,11.871107956412,11.9252041445678,11.8170117682562,11.8500705499069,15101.4337211186,0.0,1.0
2004-10-14,19.65,19.86,19.65,19.86,16048,11.8110010806833,11.9372255197135,11.8110010806833,11.9372255197135,26699.108555306,0.0,1.0
2004-10-15,19.79,19.97,19.68,19.68,3647,11.8951507067034,12.003343083015,11.8290331434019,11.8290331434019,6067.52547988542,0.0,1.0
2004-10-18,20.06,20.23,19.38,19.65,13373,12.0574392711708,12.1596209599096,11.6487125162159,11.8110010806833,22248.7025616967,0.0,1.0
2004-10-19,19.57,20.13,19.52,20.13,11914,11.7629155801004,12.0995140841809,11.732862142236,12.0995140841809,19821.3596291074,0.0,1.0
2004-10-20,20.13,20.14,19.211,19.725,14994,12.0995140841809,12.1055247717538,11.5471318962344,11.8560812374798,24945.5654086652,0.0,1.0
2004-10-21,20.17,20.45,19.54,19.54,5187,12.1235568344724,12.2918560865126,11.7448835173818,11.7448835173818,8629.62836966426,0.0,1.0
2004-10-22,19.6,20.52,19.6,20.43,7294,11.780947642819,12.3339308995227,11.780947642819,12.2798347113669,12135.0509597708,0.0,1.0
2004-10-25,20.53,20.53,19.3499,19.86,9807,12.3399415870956,12.3399415870956,11.6306203466216,11.9372255197135,16315.9370390008,0.0,1.0
2004-10-26,20.43,20.43,19.76,20.2,9807,12.2798347113669,12.2798347113669,11.8771186439848,12.141588897191,16315.9370390009,0.0,1.0
2004-10-27,21.1,21.13,20.0,20.23,9726,12.682550778749,12.7005828414676,12.0213751457336,12.1596209599096,16181.1770818112,0.0,1.0
2004-10-28,20.85,21.13,20.25,20.72,16858,12.5322835894273,12.7005828414676,12.1716423350553,12.45414465098,28046.7081272027,0.0,1.0
2004-10-29,20.47,21.0,20.31,21.0,4377,12.3038774616584,12.6224439030203,12.2077064604925,12.6224439030203,7282.02879776758,0.0,1.0
2004-11-01,21.09,21.14,19.711,20.26,11104,12.6765400911761,12.7065935290404,11.8476662748778,12.1776530226282,18473.7600572108,0.0,1.0
2004-11-02,20.81,21.28,20.81,21.09,8429,12.5082408391358,12.7907431550606,12.5082408391358,12.6765400911761,14023.3540636014,0.0,1.0
2004-11-03,21.3,21.47,20.8,21.04,16453,12.8027645302063,12.904946218945,12.502230151563,12.6464866533118,27372.9083412544,0.0,1.0
2004-11-04,21.1,21.25,20.92,21.1,9969,12.682550778749,12.772711092342,12.5743584024374,12.682550778749,16585.4569533802,0.0,1.0
2004-11-05,20.64,21.16,20.561,20.95,13697,12.4060591503971,12.7186149041862,12.3585747185715,12.592390465156,22787.7423904553,0.0,1.0
2004-11-08,20.62,20.8,20.56,20.8,2107,12.3940377752514,12.502230151563,12.3579736498142,12.502230151563,3505.42259010654,0.0,1.0
2004-11-09,20.75,20.8,20.51,20.8,3890,12.4721767136986,12.502230151563,12.3279202119498,12.502230151563,6471.80535145444,0.0,1.0
2004-11-10,21.25,21.25,20.6,20.72,4458,12.772711092342,12.772711092342,12.3820164001056,12.45414465098,7416.78875495726,0.0,1.0
2004-11-11,21.35,21.35,20.97,21.25,11266,12.8328179680706,12.8328179680706,12.6044118403017,12.772711092342,18743.2799715902,0.0,1.0
2004-11-12,21.84,21.84,21.05,21.48,31366,13.1273416591411,13.1273416591411,12.6524973408846,12.9109569065179,52183.71379273,0.0,1.0
2004-11-15,21.88,22.33,21.54,21.9,40119,13.1513844094326,13.4218653502116,12.9470210319551,13.1634057845783,66746.1076850898,0.0,1.0
2004-11-16,21.33,21.88,21.16,21.16,4052,12.8207965929249,13.1513844094326,12.7186149041862,12.7186149041862,6741.32526583376,0.0,1.0
2004-11-17,21.09,21.77,21.04,21.53,6322,12.6765400911761,13.0852668461311,12.6464866533118,12.9410103443822,10517.9314734948,0.0,1.0
2004-11-18,21.06,21.48,21.06,21.21,4701,12.6585080284575,12.9109569065179,12.6585080284575,12.7486683420505,7821.06862652628,0.0,1.0
2004-11-19,20.8,21.19,20.75,21.0,12400,12.502230151563,12.7366469669048,12.4721767136986,12.6224439030203,20629.9193722454,0.0,1.0
2004-11-22,20.98,20.99,20.27,20.7,20586,12.6104225278746,12.6164332154474,12.183663710201,12.4421232758343,34248.9935642777,0.0,1.0
2004-11-23,20.77,21.15,20.7,20.98,21073,12.4841980888444,12.7126042166133,12.4421232758343,12.6104225278746,35059.2170105909,0.0,1.0
2004-11-24,20.77,20.93,20.72,20.85,11590,12.4841980888444,12.5803690900102,12.45414465098,12.5322835894273,19282.3198003487,0.0,1.0
2004-11-26,20.99,20.99,20.33,20.7,15804,12.6164332154474,12.6164332154474,12.2197278356382,12.4421232758343,26293.1649805619,0.0,1.0
2004-11-29,20.6,20.8,20.36,20.8,17993,12.3820164001056,12.502230151563,12.2377598983568,12.502230151563,29935.0112310333,0.0,1.0
2004-11-30,20.78,20.84,19.53,20.75,38336,12.4902087764172,12.5262729018544,11.7388728298089,12.4721767136986,63779.7249237422,0.0,1.0
2004-12-01,21.19,21.76,20.55,20.78,28934,12.7366469669048,13.0792561585582,12.3519629622413,12.4902087764172,48137.5876706894,0.0,1.0
2004-12-02,21.47,21.47,20.64,21.22,12157,12.904946218945,12.904946218945,12.4060591503971,12.7546790296234,20225.6395006765,0.0,1.0
2004-12-03,20.68,21.39,20.65,21.07,33635,12.4301019006886,12.8568607183621,12.41206983797,12.6645187160304,55958.6562972156,0.0,1.0
2004-12-06,21.0,21.0,20.5,20.73,16858,12.6224439030203,12.6224439030203,12.321909524377,12.4601553385529,28046.7081272027,0.0,1.0
2004-12-07,20.79,21.25,20.74,21.11,16453,12.4962194639901,12.772711092342,12.4661660261258,12.6885614663218,27372.9083412544,0.0,1.0
2004-12-08,20.99,21.2,20.6524,21.09,14670,12.6164332154474,12.7426576544776,12.4135124029875,12.6765400911761,24406.5255799066,0.0,1.0
2004-12-09,20.58,20.65,20.27,20.65,9564,12.3699950249599,12.41206983797,12.183663710201,12.41206983797,15911.6571674319,0.0,1.0
2004-12-10,21.37,21.38,20.7,20.85,7456,12.8448393432164,12.8508500307892,12.4421232758343,12.5322835894273,12404.5708741501,0.0,1.0
2004-12-13,21.23,21.3,20.5,20.5,14021,12.7606897171962,12.8027645302063,12.321909524377,12.321909524377,23326.7822192141,0.0,1.0
2004-12-14,21.36,21.36,20.93,20.93,1783,12.8388286556435,12.8388286556435,12.5803690900102,12.5803690900102,2966.38276134788,0.0,1.0
2004-12-15,21.4,21.4,20.731,21.4,15886,12.862871405935,12.862871405935,12.4607564073102,12.862871405935,26429.5886409267,0.0,1.0
2004-12-16,21.14,21.36,20.99,21.35,8834,12.7065935290404,12.8388286556435,12.6164332154474,12.8328179680706,14697.1538495497,0.0,1.0
2004-12-17,20.59,21.4,20.46,21.06,14427,12.3760057125328,12.862871405935,12.2978667740855,12.6585080284575,24002.2457083374,0.0,1.0
2004-12-20,20.87,20.87,20.25,20.25,5025,12.544304964573,12.544304964573,12.1716423350553,12.1716423350553,8360.10845528497,0.0,1.0
2004-12-21,21.38,21.5,20.84,21.0,12968,12.8508500307892,12.9229782816636,12.5262729018544,12.6224439030203,21574.9027757484,0.0,1.0
2004-12-22,21.71,21.91,21.27,21.27,3080,13.0492027206939,13.1694164721512,12.7847324674877,12.7847324674877,5124.20577955772,0.0,1.0
2004-12-23,21.97,21.97,21.959,21.96,1216,13.2054805975884,13.2054805975884,13.1988688412582,13.1994699100155,2023.0630610202,0.0,1.0
2004-12-27,21.27,22.0,21.04,22.0,3647,12.7847324674877,13.223512660307,12.6464866533118,13.223512660307,6067.52547988542,0.0,1.0
2004-12-28,21.89,21.89,20.75,20.75,7294,13.1573950970055,13.1573950970055,12.4721767136986,12.4721767136986,12135.0509597708,0.0,1.0
2004-12-29,21.68,21.99,21.21,21.46,3485,13.1153202839954,13.3028548452518,12.8309936911228,12.9822312405231,5760.80479652482,0.14,1.0
2004-12-30,21.52,21.98,21.25,21.68,6889,13.0185282523792,13.2968053432758,12.8551916990268,13.1153202839954,11387.7142735321,0.0,1.0
2004-12-31,20.91,21.39,20.9,21.3,6160,12.6495086318424,12.939884726691,12.6434591298664,12.8854392089069,10182.6563978746,0.0,1.0
2005-01-03,20.51,21.54,20.47,21.54,9321,12.4075285528019,13.0306272563312,12.3833305448979,13.0306272563312,15407.8799163294,0.0,1.0
2005-01-04,20.15,21.15,20.0,21.15,11185,12.1897464816655,12.7946966792667,12.0990039520253,12.7946966792667,18489.125293868,0.0,1.0
2005-01-05,19.52,20.44,19.5,20.25,9888,11.8086278571767,12.3651820389698,11.7965288532246,12.2502415014256,16345.1471529519,0.0,1.0
2005-01-06,19.93,19.93,19.53,19.87,12644,12.0566574381932,12.0566574381932,11.8146773591527,12.0203604263371,20900.8940738192,0.0,1.0
2005-01-07,19.65,20.44,19.43,19.98,12725,11.8872713828648,12.3651820389698,11.7541823393925,12.0869049480732,21034.7893933368,0.0,1.0
2005-01-10,20.02,20.11,19.33,19.43,13130,12.1111029559773,12.1655484737614,11.6936873196324,11.7541823393925,21704.2659909242,0.0,1.0
2005-01-11,19.49,20.25,19.3,19.94,8915,11.7904793512486,12.2502415014256,11.6755388137044,12.0627069401692,14736.7502901059,0.0,1.0
2005-01-12,18.94,19.26,18.65,19.25,13616,11.4577567425679,11.6513408058003,11.2823211852636,11.6452913038243,22507.6379080293,0.0,1.0
2005-01-13,18.52,19.02,18.5,18.771,11590,11.2036776595754,11.506152758376,11.1915786556234,11.3555201591733,19158.6018914556,0.0,1.0
2005-01-14,19.05,19.08,18.46,18.8,3971,11.5243012643041,11.5424497702321,11.1673806477193,11.3730637149037,6564.17671362985,0.0,1.0
2005-01-18,19.34,19.52,19.05,19.05,2594,11.6997368216084,11.8086278571767,11.5243012643041,11.5243012643041,4287.95628183226,0.0,1.0
2005-01-19,19.61,20.0,19.39,19.71,12481,11.8630733749608,12.0990039520253,11.7299843314885,11.9235683947209,20631.4504061481,0.0,1.0
2005-01-20,19.05,19.69,18.26,19.12,24558,11.5243012643041,11.9114693907689,11.0463906081991,11.5666477781362,40595.0772433447,0.0,1.0
2005-01-21,19.41,19.47,18.64,18.8,13211,11.7420833354405,11.7783803472966,11.2762716832875,11.3730637149037,21838.1613104418,0.0,1.0
2005-01-24,19.35,19.58,19.25,19.3,5592,11.7057863235844,11.8449248690327,11.6452913038243,11.6755388137044,9243.73613261606,0.0,1.0
2005-01-25,19.3,19.55,18.86,18.86,3080,11.6755388137044,11.8267763631047,11.4093607267598,11.4093607267598,5091.32819893729,0.0,1.0
2005-01-26,19.07,19.32,18.73,18.77,4620,11.5364002682561,11.6876378176564,11.3307172010717,11.3549152089757,7636.99229840593,0.0,1.0
2005-01-27,19.5,19.85,18.8,18.8,6160,11.7965288532246,12.0082614223851,11.3730637149037,11.3730637149037,10182.6563978746,0.0,1.0
2005-01-28,19.94,20.05,19.5,19.5,14670,12.0627069401692,12.1292514619053,11.7965288532246,11.7965288532246,24249.9300903929,0.0,1.0
2005-01-31,20.34,20.34,19.57,20.1,9888,12.3046870192097,12.3046870192097,11.8388753670567,12.1594989717854,16345.1471529519,0.0,1.0
2005-02-01,19.76,20.21,19.56,20.1,10212,11.953815904601,12.2260434935215,11.8328258650807,12.1594989717854,16880.7284310219,0.0,1.0
2005-02-02,19.18,19.99,19.07,19.58,18398,11.6029447899922,12.0929544500493,11.5364002682561,11.8449248690327,30412.4208454703,0.0,1.0
2005-02-03,19.81,19.9,18.8,18.8,13697,11.984063414481,12.0385089322651,11.3730637149037,11.3730637149037,22641.5332275468,0.0,1.0
2005-02-04,19.98,20.08,19.41,19.41,7456,12.0869049480732,12.1473999678334,11.7420833354405,11.7420833354405,12324.9815101547,0.0,1.0
2005-02-07,20.2,20.25,20.0,20.0,10779,12.2199939915455,12.2502415014256,12.0990039520253,12.0990039520253,17817.9956676445,0.0,1.0
2005-02-08,20.4,20.5,20.2,20.24,6484,12.3409840310658,12.4014790508259,12.2199939915455,12.2441919994496,10718.2376759446,0.0,1.0
2005-02-09,19.54,20.46,19.34,20.46,23585,11.8207268611287,12.3772810429218,11.6997368216084,12.3772810429218,38986.6803804987,0.0,1.0
2005-02-10,19.47,19.69,19.21,19.37,13859,11.7783803472966,11.9114693907689,11.6210932959203,11.7178853275365,22909.3238665818,0.0,1.0
2005-02-11,20.09,20.09,19.19,19.23,12725,12.1534494698094,12.1534494698094,11.6089942919682,11.6331922998723,21034.7893933367,0.0,1.0
2005-02-14,20.05,20.08,19.61,19.91,3485,12.1292514619053,12.1473999678334,11.8630733749608,12.0445584342412,5760.80479652484,0.0,1.0
2005-02-15,20.31,20.31,19.7633,20.25,14427,12.2865385132817,12.2865385132817,11.955812240253,12.2502415014256,23848.2441318403,0.0,1.0
2005-02-16,20.29,20.4,20.15,20.15,11104,12.2744395093296,12.3409840310658,12.1897464816655,12.1897464816655,18355.2299743506,0.0,1.0
2005-02-17,20.66,21.35,20.16,20.49,29096,12.4982710824421,12.915686718787,12.1957959836415,12.3954295488499,48096.5211935972,0.0,1.0
2005-02-18,21.05,21.31,20.77,21.0,29745,12.7342016595066,12.8914887108829,12.5648156041782,12.7039541496265,49169.3367783733,0.0,1.0
2005-02-22,20.72,21.35,20.66,21.07,26827,12.5345680942982,12.915686718787,12.4982710824421,12.7463006634586,44345.7992184709,0.0,1.0
2005-02-23,20.85,21.35,20.81,21.29,22207,12.6132116199863,12.915686718787,12.5890136120823,12.8793897069309,36708.8069200652,0.0,1.0
2005-02-24,21.28,21.46,21.05,21.46,17669,12.8733402049549,12.9822312405231,12.7342016595066,12.9822312405231,29207.3629698126,0.0,1.0
2005-02-25,22.05,22.11,21.06,21.18,43280,13.3391518571079,13.3754488689639,12.7402511614826,12.8128451851948,71543.0793668848,0.0,1.0
2005-02-28,21.5,21.85,21.21,21.68,32906,13.0064292484272,13.2181618175876,12.8309936911228,13.1153202839954,54394.560296828,0.0,1.0
2005-03-01,22.1,22.1,21.79,21.86,13049,13.3693993669879,13.3693993669879,13.1818648057315,13.2242113195636,21570.3706714068,0.0,1.0
2005-03-02,22.12,22.43,21.57,21.57,20262,13.3814983709399,13.5690329321963,13.0487757622592,13.0487757622592,33493.666223009,0.0,1.0
2005-03-03,22.28,22.32,22.03,22.29,11914,13.4782904025561,13.5024884104602,13.3270528531558,13.4843399045322,19694.1831695257,0.0,1.0
2005-03-04,22.47,22.47,22.21,22.29,12238,13.5932309401004,13.5932309401004,13.4359438887241,13.4843399045322,20229.7644475956,0.0,1.0
2005-03-07,22.61,22.95,22.5,22.53,10942,13.6779239677646,13.883607034949,13.6113794460284,13.6295279519565,18087.4393353155,0.0,1.0
2005-03-08,22.01,22.899,22.01,22.8,22775,13.3149538492038,13.8527545748713,13.3149538492038,13.7928645053088,37647.7271853237,0.0,1.0
2005-03-09,21.44,22.24,21.43,22.24,8915,12.9701322365711,13.4540923946521,12.9640827345951,13.4540923946521,14736.7502901058,0.0,1.0
2005-03-10,22.05,22.09,21.33,21.72,9807,13.3391518571079,13.3633498650119,12.9035877148349,13.1395182918994,16211.2518334344,0.0,1.0
2005-03-11,18.16,20.0,18.15,19.55,19938,13.1830747061267,14.5188047424303,13.1758153037555,14.1921316357256,27465.0707874491,0.0,1.2
2005-03-14,18.7,18.71,18.44,18.46,15270,13.5750824341723,13.5823418365436,13.3863379725208,13.4008567772632,21034.7893933368,0.0,1.0
2005-03-15,18.96,19.27,18.5,18.52,14491,13.7638268958239,13.9888683693316,13.429894386748,13.4444131914905,19961.698303788,0.0,1.0
2005-03-16,18.73,18.95,18.64,18.89,10504,13.596860641286,13.7565674934527,13.5315260199451,13.7130110792254,14469.5106606162,0.0,1.0
2005-03-17,18.8,18.89,18.51,18.59,11087,13.6476764578845,13.7130110792254,13.4371537891193,13.495229008089,15272.6070729485,0.0,1.0
2005-03-18,18.05,18.85,18.05,18.72,54756,13.1032212800434,13.6839734697406,13.1032212800434,13.5896012389148,75427.6966615286,0.0,1.0
2005-03-21,18.38,18.8,18.05,18.4,16145,13.3427815582935,13.6476764578845,13.1032212800434,13.3573003630359,22240.1227737669,0.0,1.0
2005-03-22,18.35,18.9,18.24,18.52,33262,13.3210033511798,13.7202704815966,13.2411499250964,13.4444131914905,45819.198742709,0.0,1.0
2005-03-23,17.78,18.55,17.63,18.17,28983,12.9072174160206,13.4661913986041,12.7983263804523,13.1903341084979,39924.7741314391,0.0,1.0
2005-03-24,17.93,18.29,17.91,18.05,17993,13.0161084515888,13.2774469369525,13.0015896468463,13.1032212800434,24785.7868732355,0.0,1.0
2005-03-28,17.58,18.22,17.53,18.22,22175,12.7620293685962,13.226631120354,12.7257323567402,13.226631120354,30546.5916697605,0.0,1.0
2005-03-29,16.8,18.09,16.7,17.18,44155,12.2974276168385,13.2416943802743,12.2242286429287,12.5755837176955,60321.8838209928,0.14,1.0
2005-03-30,17.28,17.5,17.01,17.04,19841,12.6487826916053,12.8098204342067,12.451145462049,12.4731051542219,27105.5712125992,0.0,1.0
2005-03-31,16.89,17.38,16.56,17.19,23439,12.3633066933573,12.721981665515,12.1217500794551,12.5829036150865,32020.9406608594,0.0,1.0
2005-04-01,16.63,17.12,16.42,17.12,18479,12.1729893611919,12.5316643333497,12.0192715159814,12.5316643333497,25244.8893925519,0.0,1.0
2005-04-04,17.33,17.42,16.63,16.8,31317,12.6853821785602,12.7512612550789,12.1729893611919,12.2974276168385,42783.3866067723,0.0,1.0
2005-04-05,17.66,17.66,16.9,17.05,36083,12.9269387924624,12.9269387924624,12.3706265907482,12.4804250516129,49294.4068375694,0.0,1.0
2005-04-06,18.68,18.8,17.68,17.79,42307,13.6735683263418,13.7614070950335,12.9415785872443,13.022097458545,57797.258267801,0.0,1.0
2005-04-07,19.01,19.17,18.77,18.96,21980,13.915124940244,14.0322432984996,13.7394474028606,13.8785254532891,30027.743322057,0.0,1.0
2005-04-08,18.31,19.2,18.25,19.2,17409,13.4027321228757,14.0542029906725,13.3588127385299,14.0542029906725,23783.1202681388,0.0,1.0
2005-04-11,18.3,18.75,18.07,18.49,65941,13.3954122254848,13.7248076080787,13.2270545854923,13.5344902759133,90084.5961055392,0.0,1.0
2005-04-12,18.61,18.65,18.16,18.16,15172,13.622329044605,13.6516086341689,13.2929336620111,13.2929336620111,20727.0665005572,0.0,1.0
2005-04-13,18.45,19.0,18.41,18.99,17215,13.5052106863494,13.907805042853,13.4759310967855,13.9004851454621,23518.0892306283,0.0,1.0
2005-04-14,18.01,18.78,18.0,18.43,29664,13.1831352011465,13.7467673002516,13.1758153037555,13.4905708915674,40525.1582304593,0.0,1.0
2005-04-15,17.0,18.14,16.96,18.14,13130,12.443825564658,13.2782938672292,12.4145459750941,13.2782938672292,17937.4099098547,0.0,1.0
2005-04-18,18.26,18.35,16.83,16.85,38125,13.3661326359209,13.4320117124396,12.3193873090114,12.3340271037934,52084.063428272,0.0,1.0
2005-04-19,18.37,18.48,18.14,18.44,17507,13.4466515072216,13.5271703785223,13.2782938672292,13.4978907889584,23917.0019262625,0.0,1.0
2005-04-20,17.49,18.21,17.31,18.15,15756,12.8025005368158,13.329533148966,12.6707423837782,13.2856137646201,21524.8918918257,0.0,1.0
2005-04-21,18.02,18.02,17.28,17.9,15367,13.1904550985375,13.1904550985375,12.6487826916053,13.1026163298458,20993.4636774362,0.0,1.0
2005-04-22,18.28,18.43,17.84,18.24,18285,13.3807724307028,13.4905708915674,13.0586969454999,13.3514928411389,24979.8583550415,0.0,1.0
2005-04-25,17.86,18.3,17.75,18.3,12352,13.0733367402819,13.3954122254848,12.9928178689811,13.3954122254848,16874.5534810758,0.0,1.0
2005-04-26,17.57,18.13,17.57,18.13,19743,12.8610597159436,13.2709739698382,12.8610597159436,13.2709739698382,26971.6895544754,0.0,1.0
2005-04-27,18.05,18.33,17.17,17.17,29178,13.2124147907104,13.4173719176577,12.5682638203046,12.5682638203046,39861.2144973147,0.0,1.0
2005-04-28,17.53,18.05,17.5,17.95,8461,12.8317801263797,13.2124147907104,12.8098204342067,13.1392158168006,11558.9051978127,0.0,1.0
2005-04-29,17.4,17.59,17.33,17.5,17215,12.736621460297,12.8756995107255,12.6853821785602,12.8098204342067,23518.0892306283,0.0,1.0
2005-05-02,18.09,18.09,17.26,17.31,27913,13.2416943802743,13.2416943802743,12.6341428968233,12.6707423837782,38133.0481960225,0.0,1.0
2005-05-03,18.08,18.32,18.08,18.19,6711,13.2343744828833,13.4100520202667,13.2343744828833,13.314893354184,9168.1613027445,0.0,1.0
2005-05-04,18.3,18.53,18.08,18.08,7586,13.3954122254848,13.5637698654772,13.2343744828833,13.2343744828833,10363.5332502786,0.0,1.0
2005-05-05,18.31,18.51,18.1,18.27,7100,13.4027321228757,13.5491300706953,13.2490142776653,13.3734525333118,9699.58951713398,0.0,1.0
2005-05-06,18.49,18.64,18.011,18.58,9142,13.5344902759133,13.6442887367779,13.1838671908856,13.6003693524321,12489.2461078364,0.0,1.0
2005-05-09,18.15,18.48,17.92,18.41,11185,13.2856137646201,13.5271703785223,13.1172561246277,13.4759310967855,15280.2688379075,0.0,1.0
2005-05-10,17.84,18.16,17.81,17.92,6905,13.0586969454999,13.2929336620111,13.036737253327,13.1172561246277,9433.19234025492,0.0,1.0
2005-05-11,18.21,18.49,17.52,17.91,9920,13.329533148966,13.5344902759133,12.8244602289887,13.1099362272367,13552.1025366153,0.0,1.0
2005-05-12,17.85,18.84,17.62,18.5,8461,13.0660168428909,13.7906866845974,12.8976592028985,13.5418101733043,11558.9051978127,0.0,1.0
2005-05-13,17.5,18.0,17.5,17.9,17117,12.8098204342067,13.1758153037555,12.8098204342067,13.1026163298458,23384.2075725046,0.0,1.0
2005-05-16,18.2,18.27,17.56,17.56,6808,13.322213251575,13.3734525333118,12.8537398185526,12.8537398185526,9300.67682149972,0.0,1.0
2005-05-17,18.16,18.49,18.15,18.49,9045,13.2929336620111,13.5344902759133,13.2856137646201,13.5344902759133,12356.7305890812,0.0,1.0
2005-05-18,18.27,18.59,18.25,18.48,12449,13.3734525333118,13.6076892498231,13.3588127385299,13.5271703785223,17007.0689998311,0.0,1.0
2005-05-19,18.03,18.48,18.03,18.25,5933,13.1977749959284,13.5271703785223,13.1977749959284,13.3588127385299,8105.30487396562,0.0,1.0
2005-05-20,17.88,18.03,17.78,18.03,3210,13.0879765350638,13.1977749959284,13.0147775611541,13.1977749959284,4385.30737323944,0.0,1.0
2005-05-23,17.94,18.26,17.77,18.05,5836,13.1318959194097,13.3661326359209,13.0074576637631,13.2124147907104,7972.78935521036,0.0,1.0
2005-05-24,18.13,18.229,17.96,18.11,3307,13.2709739698382,13.3434409540088,13.1465357141916,13.2563341750562,4517.82289199464,0.0,1.0
2005-05-25,17.59,18.0,17.57,17.88,14978,12.8756995107255,13.1758153037555,12.8610597159436,13.0879765350638,20462.0354630468,0.0,1.0
2005-05-26,17.79,17.79,17.51,17.52,8170,13.022097458545,13.022097458545,12.8171403315977,12.8244602289887,11161.3586415471,0.0,1.0
2005-05-27,17.82,17.82,17.49,17.49,6127,13.044057150718,13.044057150718,12.8025005368158,12.8025005368158,8370.33591147599,0.0,1.0
2005-05-31,17.75,17.82,17.69,17.82,3112,12.9928178689811,13.044057150718,12.9488984846353,13.044057150718,4251.42571511562,0.0,1.0
2005-06-01,17.43,17.8,17.312,17.69,19452,12.7585811524699,13.029417355936,12.6722063632564,12.9488984846353,26574.1429982098,0.0,1.0
2005-06-02,17.36,17.54,17.31,17.47,13616,12.7073418707331,12.8391000237706,12.6707423837782,12.7878607420338,18601.3536429994,0.0,1.0
2005-06-03,17.4,17.5,17.02,17.5,11476,12.736621460297,12.8098204342067,12.4584653594399,12.8098204342067,15677.8153941731,0.0,1.0
2005-06-06,17.45,17.55,17.19,17.2,5933,12.7732209472519,12.8464199211616,12.5829036150865,12.5902235124775,8105.30487396557,0.0,1.0
2005-06-07,17.41,17.79,17.41,17.57,6516,12.743941357688,13.022097458545,12.743941357688,12.8610597159436,8901.76412586544,0.0,1.0
2005-06-08,17.35,17.75,17.17,17.36,10115,12.7000219733421,12.9928178689811,12.5682638203046,12.7073418707331,13818.4997134944,0.0,1.0
2005-06-09,17.47,17.5,17.15,17.35,19938,12.7878607420338,12.8098204342067,12.5536240255226,12.7000219733421,27238.0867313545,0.0,1.0
2005-06-10,17.5,17.5,17.43,17.47,4960,12.8098204342067,12.8098204342067,12.7585811524699,12.7878607420338,6776.05126830768,0.0,1.0
2005-06-13,17.4,17.44,17.23,17.25,23926,12.736621460297,12.7659010498609,12.6121832046504,12.6268229994324,32686.2505333728,0.0,1.0
2005-06-14,17.57,17.58,17.28,17.3,11185,12.8610597159436,12.8683796133345,12.6487826916053,12.6634224863872,15280.2688379075,0.0,1.0
2005-06-15,17.6,17.65,17.36,17.4,32484,12.8830194081165,12.9196188950714,12.7073418707331,12.736621460297,44377.6712499407,0.0,1.0
2005-06-16,18.1,18.1,17.42,17.42,17215,13.2490142776653,13.2490142776653,12.7512612550789,12.7512612550789,23518.0892306282,0.0,1.0
2005-06-17,18.4,18.5,17.94,18.1,44739,13.4686111993945,13.5418101733043,13.1318959194097,13.2490142776653,61119.7092122615,0.0,1.0
2005-06-20,17.84,18.4,17.84,18.4,5641,13.0586969454999,13.4686111993945,13.0586969454999,13.4686111993945,7706.39217833136,0.0,1.0
2005-06-21,18.1,18.21,17.76,17.8,9240,13.2490142776653,13.329533148966,13.0001377663721,13.029417355936,12623.1277659602,0.0,1.0
2005-06-22,18.11,18.33,17.75,18.33,10893,13.2563341750562,13.4173719176577,12.9928178689811,13.4173719176577,14881.3561422733,0.0,1.0
2005-06-23,17.67,17.97,17.63,17.8,12352,12.9342586898533,13.1538556115826,12.9049791002894,13.029417355936,16874.5534810759,0.0,1.0
2005-06-24,17.88,17.88,17.5,17.6,30734,13.0879765350638,13.0879765350638,12.8098204342067,12.8830194081165,41986.9273548725,0.0,1.0
2005-06-27,17.65,17.82,17.55,17.61,29761,12.9196188950714,13.044057150718,12.8464199211616,12.8903393055075,40657.6737492145,0.0,1.0
2005-06-28,18.0,18.03,17.5,17.7,18382,13.2782938672292,13.3004243570079,12.9094523709172,13.056988969442,24918.5628295666,0.14,1.0
2005-06-29,18.23,18.23,17.91,17.99,15270,13.4479609555326,13.4479609555326,13.211902397893,13.2709170373029,20699.9485587795,0.0,1.0
2005-06-30,18.08,18.35,17.87,18.25,15367,13.3373085066391,13.5364829146475,13.1823950781881,13.4627146153851,20831.4413557801,0.0,1.0
2005-07-01,17.91,18.31,17.86,18.31,7197,13.211902397893,13.5069755949426,13.1750182482618,13.5069755949426,9756.22329911825,0.0,1.0
2005-07-05,18.38,18.38,17.884,17.884,16923,13.5586134044262,13.5586134044262,13.1927226400848,13.1927226400848,22940.7484911739,0.0,1.0
2005-07-06,18.36,18.5,18.36,18.48,10018,13.5438597445737,13.6471353635411,13.5438597445737,13.6323817036886,13580.3591789033,0.0,1.0
2005-07-07,18.49,18.49,17.86,17.86,4668,13.6397585336148,13.6397585336148,13.1750182482618,13.1750182482618,6327.92140618092,0.0,1.0
2005-07-08,18.94,19.0,18.1601,18.5,15756,13.9717158802956,14.015976859853,13.3963969143482,13.6471353635411,21358.7681396286,0.0,1.0
2005-07-11,19.95,20.0,18.64,18.85,15270,14.7167757028457,14.7536598524769,13.7504109825084,13.9053244109594,20699.9485587794,0.0,1.0
2005-07-12,20.18,20.319,19.96,20.0,44447,14.8864427911491,14.9889807271239,14.7241525327719,14.7536598524769,60252.168539101,0.0,1.0
2005-07-13,19.84,20.25,19.73,20.25,6419,14.635630573657,14.9380806006328,14.5544854444684,14.9380806006328,8701.56973142144,0.0,1.0
2005-07-14,19.26,20.0,19.26,20.0,6030,14.2077744379352,14.7536598524769,14.2077744379352,14.7536598524769,8174.24294757302,0.0,1.0
2005-07-15,19.56,19.57,18.73,18.99,8170,14.4290793357224,14.4364561656486,13.8168024518446,14.0086000299268,11075.2180566619,0.0,1.0
2005-07-18,19.09,19.5,18.85,19.22,16631,14.0823683291892,14.3848183561649,13.9053244109594,14.1782671182303,22544.9145043261,0.0,1.0
2005-07-19,19.43,19.43,19.06,19.33,4474,14.3331805466813,14.3331805466813,14.0602378394104,14.2594122474189,6064.93581217936,0.0,1.0
2005-07-20,19.83,20.0,19.0,19.19,9920,14.6282537437308,14.7536598524769,14.015976859853,14.1561366284515,13447.5107860571,0.0,1.0
2005-07-21,19.27,19.65,19.13,19.64,6322,14.2151512678614,14.4954708050585,14.1118756488941,14.4880939751323,8570.07693442069,0.0,1.0
2005-07-22,19.86,19.86,19.52,19.56,5155,14.6503842335095,14.6503842335095,14.3995720160174,14.4290793357224,6988.09658287544,0.0,1.0
2005-07-25,19.52,20.0,19.52,20.0,6225,14.3995720160174,14.7536598524769,14.3995720160174,14.7536598524769,8438.5841374199,0.0,1.0
2005-07-26,19.69,19.81,19.38,19.6,6614,14.5249781247635,14.6135000838783,14.2962963970501,14.4585866554273,8965.91092126829,0.0,1.0
2005-07-27,19.71,19.83,19.42,19.59,6419,14.5397317846159,14.6282537437308,14.325803716755,14.4512098255011,8701.56973142144,0.0,1.0
2005-07-28,19.91,19.91,19.75,19.85,5641,14.6872683831407,14.6872683831407,14.5692391043209,14.6430074035833,7646.91616372461,0.0,1.0
2005-07-29,20.0,20.0,19.85,19.91,9142,14.7536598524769,14.7536598524769,14.6430074035833,14.6872683831407,12392.8572183602,0.0,1.0
2005-08-01,19.92,20.18,19.72,20.0,13033,14.6946452130669,14.8864427911491,14.5471086145422,14.7536598524769,17667.4806526898,0.0,1.0
2005-08-02,19.91,20.0,19.76,19.96,5641,14.6872683831407,14.7536598524769,14.5766159342471,14.7241525327719,7646.91616372461,0.0,1.0
2005-08-03,19.83,19.98,19.83,19.83,4960,14.6282537437308,14.7389061926244,14.6282537437308,14.6282537437308,6723.75539302855,0.0,1.0
2005-08-04,19.35,19.97,19.35,19.92,6322,14.2741659072714,14.7315293626981,14.2741659072714,14.6946452130669,8570.07693442063,0.0,1.0
2005-08-05,19.03,19.4799,19.02,19.15,13324,14.0381073496317,14.3699909280132,14.0307305197055,14.1266293087466,18061.959043692,0.0,1.0
2005-08-08,19.04,19.3,18.93,19.24,5641,14.045484179558,14.2372817576402,13.9643390503693,14.1930207780827,7646.91616372458,0.0,1.0
2005-08-09,18.95,19.74,18.95,19.37,10212,13.9790927102218,14.5618622743947,13.9790927102218,14.2889195671238,13843.3447729048,0.0,1.0
2005-08-10,18.96,19.12,18.95,19.05,17409,13.9864695401481,14.1044988189679,13.9790927102218,14.0528610094842,23599.5680720229,0.0,1.0
2005-08-11,19.0,19.04,18.59,18.96,9337,14.015976859853,14.045484179558,13.7135268328772,13.9864695401481,12657.1984082072,0.0,1.0
2005-08-12,18.5,18.905,18.5,18.905,14783,13.6471353635411,13.9458969755537,13.6471353635411,13.9458969755537,20039.7733820849,0.0,1.0
2005-08-15,18.71,18.72,18.33,18.5,13811,13.8020487919921,13.8094256219183,13.521729254795,13.6471353635411,18722.1342203865,0.0,1.0
2005-08-16,18.42,18.6,18.36,18.6,12935,13.5881207241312,13.7209036628035,13.5438597445737,13.7209036628035,17534.6322598436,0.0,1.0
2005-08-17,18.32,18.61,18.25,18.25,11185,13.5143524248688,13.7282804927297,13.4627146153851,13.4627146153851,15162.3395304484,0.0,1.0
2005-08-18,18.41,18.65,18.25,18.37,25968,13.5807438942049,13.7577878124347,13.4627146153851,13.5512365745,35202.1129125334,0.0,1.0
2005-08-19,18.59,18.77,18.41,18.41,9726,13.7135268328772,13.8463097715495,13.5807438942049,13.5807438942049,13184.5251920556,0.0,1.0
2005-08-22,18.62,18.78,18.34,18.78,16631,13.7356573226559,13.8536866014758,13.5291060847213,13.8536866014758,22544.9145043262,0.0,1.0
2005-08-23,18.68,18.7,18.49,18.61,2237,13.7799183022134,13.7946719620659,13.6397585336148,13.7282804927297,3032.46790608969,0.0,1.0
2005-08-24,18.54,18.85,18.54,18.69,3307,13.676642683246,13.9053244109594,13.676642683246,13.7872951321396,4482.95546063417,0.0,1.0
2005-08-25,18.51,18.65,18.4,18.65,3793,13.6545121934673,13.7577878124347,13.5733670642787,13.7577878124347,5141.77504148333,0.0,1.0
2005-08-26,18.1,18.5,17.96,18.5,9434,13.3520621664916,13.6471353635411,13.2487865475242,13.6471353635411,12788.6912052079,0.0,1.0
2005-08-29,18.42,18.42,17.6,17.91,12255,13.5881207241312,13.5881207241312,12.9832206701796,13.211902397893,16612.8270849929,0.0,1.0
2005-08-30,18.08,18.35,18.0,18.05,5544,13.3373085066391,13.5364829146475,13.2782938672292,13.3151780168604,7515.42336672383,0.0,1.0
2005-08-31,18.55,18.55,17.8,17.95,24898,13.6840195131723,13.6840195131723,13.1307572687044,13.241409717598,33751.6253579888,0.0,1.0
2005-09-01,18.6,18.6,18.11,18.46,10212,13.7209036628035,13.7209036628035,13.3594389964178,13.6176280438361,13843.3447729047,0.0,1.0
2005-09-02,18.7,18.7,18.53,18.58,4279,13.7946719620659,13.7946719620659,13.6692658533198,13.706150002951,5800.59462233247,0.0,1.0
2005-09-06,19.69,19.74,18.75,18.75,21980,14.5249781247635,14.5618622743947,13.831556111697,13.831556111697,29795.996681203,0.0,1.0
2005-09-07,19.9,19.98,19.79,19.95,23828,14.6798915532145,14.7389061926244,14.5987464240258,14.7167757028457,32301.1378034443,0.0,1.0
2005-09-08,19.71,19.94,19.4,19.94,13324,14.5397317846159,14.7093988729194,14.3110500569025,14.7093988729194,18061.9590436921,0.0,1.0
2005-09-09,19.83,19.84,19.72,19.72,2820,14.6282537437308,14.635630573657,14.5471086145422,14.5471086145422,3822.78028393962,0.0,1.0
2005-09-12,20.0,20.0,19.4,19.96,16631,14.7536598524769,14.7536598524769,14.3110500569025,14.7241525327719,22544.9145043261,0.0,1.0
2005-09-13,19.49,19.77,19.41,19.77,24704,14.3774415262387,14.5839927641734,14.3184268868288,14.5839927641734,33488.6397639873,0.0,1.0
2005-09-14,18.51,19.5,18.4,19.38,58452,13.6545121934673,14.3848183561649,13.5733670642787,14.2962963970501,79237.288353489,0.0,1.0
2005-09-15,18.16,18.76,18.03,18.25,58841,13.396323146049,13.8389329416233,13.3004243570079,13.4627146153851,79764.6151373371,0.0,1.0
2005-09-16,18.78,18.92,18.31,18.31,59911,13.8536866014758,13.9569622204431,13.5069755949426,13.5069755949426,81215.1026918815,0.0,1.0
2005-09-19,18.3,18.72,18.16,18.72,18576,13.4995987650163,13.8094256219183,13.396323146049,13.8094256219183,25181.5484235682,0.0,1.0
2005-09-20,18.24,18.75,18.06,18.49,17117,13.4553377854589,13.831556111697,13.3225548467866,13.6397585336148,23203.7340851753,0.0,1.0
2005-09-21,18.01,18.44,18.01,18.05,13130,13.2856706971554,13.6028743839837,13.2856706971554,13.3151780168604,17798.9734496905,0.0,1.0
2005-09-22,18.55,18.65,18.02,18.02,14005,13.6840195131723,13.7577878124347,13.2930475270816,13.2930475270816,18985.119814388,0.0,1.0
2005-09-23,18.57,18.68,18.14,18.68,7392,13.6987731730248,13.7799183022134,13.3815694861965,13.7799183022134,10020.5644889651,0.0,1.0
2005-09-26,18.77,19.15,18.53,18.8,16826,13.8463097715495,14.1266293087466,13.6692658533198,13.8684402613282,22809.2556941731,0.0,1.0
2005-09-27,19.07,19.18,18.43,19.18,43377,14.0676146693367,14.1487597985253,13.5954975540574,14.1487597985253,58801.6809845562,0.0,1.0
2005-09-28,18.5,18.93,18.26,18.87,8170,13.7504109825084,14.0700151296694,13.5720272724651,14.0254192021586,10992.0350884252,0.14,1.0
2005-09-29,19.17,19.17,18.16,18.32,7683,14.2483988397128,14.2483988397128,13.4977007266137,13.6166231999759,10336.8183089805,0.0,1.0
2005-09-30,19.19,19.27,18.92,19.03,18382,14.2632641488831,14.3227253855642,14.0625824750843,14.1443416755208,24731.4062417909,0.0,1.0
2005-10-03,18.89,19.45,18.84,19.28,7392,14.0402845113289,14.4565131680967,14.0031212384032,14.3301580401493,9945.30273851151,0.0,1.0
2005-10-04,18.96,19.31,18.96,19.14,3210,14.0923130934248,14.3524560039047,14.0923130934248,14.2261008759574,4318.7800041426,0.0,1.0
2005-10-05,18.16,19.25,18.16,19.25,17701,13.4977007266137,14.3078600763939,13.4977007266137,14.3078600763939,23815.1790820336,0.0,1.0
2005-10-06,18.31,18.47,18.15,18.3,14102,13.6091905453908,13.728113018753,13.4902680720285,13.6017578908056,18973.0329029341,0.0,1.0
2005-10-07,18.49,18.75,18.1675,18.5,17409,13.7429783279233,13.9362273471369,13.5032752175525,13.7504109825084,23422.3180972331,0.0,1.0
2005-10-10,18.0,18.5,17.91,18.5,16437,13.3787782532514,13.7504109825084,13.3118843619852,13.7504109825084,22114.5753670068,0.0,1.0
2005-10-11,18.1,18.2,18.03,18.12,17993,13.4531047991028,13.5274313449542,13.4010762170069,13.4679701082731,24208.0400668342,0.0,1.0
2005-10-12,18.16,18.33,18.02,18.32,13227,13.4977007266137,13.624055854561,13.3936435624217,13.6166231999759,17795.7953628641,0.0,1.0
2005-10-13,18.41,18.41,17.87,18.07,9240,13.6835170912422,13.6835170912422,13.2821537436446,13.4308068353474,12431.6284231394,0.0,1.0
2005-10-14,18.41,18.5,18.08,18.5,7683,13.6835170912422,13.7504109825084,13.4382394899326,13.7504109825084,10336.8183089805,0.0,1.0
2005-10-17,18.18,18.45,18.01,18.32,8851,13.512566035784,13.7132477095827,13.3862109078366,13.6166231999759,11908.2622481825,0.0,1.0
2005-10-18,17.91,18.06,17.86,18.02,10893,13.3118843619852,13.4233741807623,13.2747210890595,13.3936435624217,14655.5983131231,0.0,1.0
2005-10-19,18.2,18.2,17.57,17.84,11185,13.5274313449542,13.5274313449542,13.0591741060904,13.2598557798892,15048.4592979237,0.0,1.0
2005-10-20,17.9,18.14,17.63,18.01,8656,13.3044517074,13.4828354174434,13.1037700336013,13.3862109078366,11645.9064535384,0.0,1.0
2005-10-21,18.17,18.33,17.9,17.9,16534,13.5051333811988,13.624055854561,13.3044517074,13.3044517074,22245.0805571631,0.0,1.0
2005-10-24,18.9,18.9,17.9,18.08,17507,14.047717165914,14.047717165914,13.3044517074,13.4382394899326,23554.168701721,0.0,1.0
2005-10-25,18.61,18.84,18.3,18.81,7197,13.832170182945,14.0031212384032,13.6017578908056,13.9808232746478,9682.94694386732,0.0,1.0
2005-10-26,18.87,18.94,18.62,18.62,7781,14.0254192021586,14.0774477842546,13.8396028375301,13.8396028375301,10468.6689134684,0.0,1.0
2005-10-27,18.47,18.68,18.31,18.68,6322,13.728113018753,13.8841987650409,13.6091905453908,13.8841987650409,8505.70940379733,0.0,1.0
2005-10-28,18.85,18.86,18.31,18.39,6127,14.0105538929883,14.0179865475735,13.6091905453908,13.6686517820719,8243.35360915316,0.0,1.0
2005-10-31,19.35,19.43,18.66,18.76,16437,14.3821866222453,14.4416478589264,13.8693334558707,13.9436600017221,22114.5753670068,0.0,1.0
2005-11-01,19.0,19.2,18.92,19.12,8267,14.1220437117654,14.2706968034682,14.0625824750843,14.2112355667871,11122.5402785816,0.0,1.0
2005-11-02,19.49,19.5,19.01,19.09,31123,14.4862437864373,14.4936764410224,14.1294763663505,14.1889376030317,41873.3302395418,0.0,1.0
2005-11-03,19.35,19.85,19.14,19.73,23926,14.3821866222453,14.7538193515023,14.2261008759574,14.6646274964806,32190.3832956746,0.0,1.0
2005-11-04,19.53,19.53,19.18,19.5,6516,14.5159744047778,14.5159744047778,14.2558314942979,14.4936764410224,8766.71978411001,0.0,1.0
2005-11-07,19.66,19.9,19.4885,19.89,7197,14.6125989143846,14.790982624428,14.4851288882495,14.7835499698428,9682.94694386737,0.0,1.0
2005-11-08,19.29,19.56,19.16,19.42,16437,14.3375906947345,14.5382723685332,14.2409661851276,14.4342152043413,22114.5753670067,0.0,1.0
2005-11-09,19.89,19.94,19.14,19.39,7586,14.7835499698428,14.8207132427685,14.2261008759574,14.4119172405859,10206.3131188242,0.0,1.0
2005-11-10,20.13,20.15,19.75,19.98,14297,14.9619336798862,14.9767989890565,14.6794928056509,14.8504438611091,19235.3886975784,0.0,1.0
2005-11-11,20.14,20.29,19.94,20.02,21202,14.9693663344713,15.0808561532484,14.8207132427685,14.8801744794497,28525.4746566453,0.0,1.0
2005-11-14,20.18,20.38,19.76,20.38,9823,14.9990969528119,15.1477500445147,14.686925460236,15.1477500445147,13216.0049784089,0.0,1.0
2005-11-15,20.12,20.25,20.06,20.25,8170,14.9545010253011,15.0511255349079,14.9099050977902,15.0511255349079,10992.0350884252,0.0,1.0
2005-11-16,20.03,20.37,19.87,20.27,11185,14.8876071340348,15.1403173899295,14.7686846606726,15.0659908440781,15048.4592979236,0.0,1.0
2005-11-17,20.15,20.43,19.94,20.14,11866,14.9767989890565,15.1849133174404,14.8207132427685,14.9693663344713,15964.6864576809,0.0,1.0
2005-11-18,20.13,20.46,20.01,20.46,7392,14.9619336798862,15.2072112811958,14.8727418248645,15.2072112811958,9945.30273851152,0.0,1.0
2005-11-21,20.33,20.36,20.0501,20.101,8656,15.110586771589,15.1328847353444,14.9025467697509,14.9403789815893,11645.9064535384,0.0,1.0
2005-11-22,20.5,20.5,20.161,20.25,9337,15.2369418995364,15.2369418995364,14.9849749091001,15.0511255349079,12562.1336132957,0.0,1.0
2005-11-23,20.31,20.6,20.21,20.51,25968,15.0957214624187,15.3112684453878,15.0213949165673,15.2443745541215,34937.7193606152,0.0,1.0
2005-11-25,20.44,20.56,20.15,20.15,3307,15.1923459720255,15.2815378270472,14.9767989890565,14.9767989890565,4449.28519429893,0.0,1.0
2005-11-28,19.64,20.4375,19.51,20.35,25773,14.5977336052143,15.1904878083792,14.5011090956075,15.1254520807593,34675.3635659711,0.0,1.0
2005-11-29,19.74,19.85,19.44,19.82,14686,14.6720601510657,14.7538193515023,14.4490805135116,14.7315213877469,19758.7548725353,0.0,1.0
2005-11-30,20.12,20.16,19.75,19.75,17312,14.9545010253011,14.9842316436416,14.6794928056509,14.6794928056509,23291.8129070767,0.0,1.0
2005-12-01,20.18,20.39,19.96,20.2,16242,14.9990969528119,15.1551826990998,14.8355785519388,15.0139622619822,21852.2195723626,0.0,1.0
2005-12-02,20.0,20.05,19.9,20.0,5057,14.8653091702794,14.9024724432051,14.790982624428,14.8653091702794,6803.76027443895,0.0,1.0
2005-12-05,19.96,20.3,19.78,20.0,13422,14.8355785519388,15.0882888078336,14.7017907694063,14.8653091702794,18058.1511575084,0.0,1.0
2005-12-06,20.15,20.25,20.0,20.07,7294,14.9767989890565,15.0511255349079,14.8653091702794,14.9173377523754,9813.45213402367,0.0,1.0
2005-12-07,20.0,20.16,20.0,20.15,10698,14.8653091702794,14.9842316436416,14.8653091702794,14.9767989890565,14393.2425184789,0.0,1.0
2005-12-08,20.2,20.2,20.0,20.07,6516,15.0139622619822,15.0139622619822,14.8653091702794,14.9173377523754,8766.71978410998,0.0,1.0
2005-12-09,20.55,20.75,20.0,20.0,10990,15.2741051724621,15.4227582641649,14.8653091702794,14.8653091702794,14786.1035032794,0.0,1.0
2005-12-12,20.93,20.99,20.02,20.87,23439,15.5565460466974,15.6011419742082,14.8801744794497,15.5119501191865,31535.1665162299,0.0,1.0
2005-12-13,20.4,20.82,20.36,20.77,15075,15.162615353685,15.4747868462608,15.1328847353444,15.4376235733351,20282.121047492,0.0,1.0
2005-12-14,20.5,20.89,20.47,20.77,6419,15.2369418995364,15.5268154283568,15.2146439357809,15.4376235733351,8636.21459395364,0.0,1.0
2005-12-15,20.28,20.59,20.0,20.59,13033,15.0734234986633,15.3038357908026,14.8653091702794,15.3038357908026,17534.7849825515,0.0,1.0
2005-12-16,20.56,20.58,20.01,20.23,82086,15.2815378270472,15.2964031362175,14.8727418248645,15.0362602257376,110439.680816214,0.0,1.0
2005-12-19,20.21,20.45,20.0,20.45,20619,15.0213949165673,15.1997786266107,14.8653091702794,15.1997786266107,27741.0981013757,0.0,1.0
2005-12-20,20.07,20.11,20.0,20.05,7197,14.9173377523754,14.9470683707159,14.8653091702794,14.9024724432051,9682.94694386732,0.0,1.0
2005-12-21,20.0,20.29,20.0,20.24,4863,14.8653091702794,15.0808561532484,14.8653091702794,15.0436928803227,6542.74989412628,0.0,1.0
2005-12-22,20.36,20.36,20.0,20.27,9434,15.1328847353444,15.1328847353444,14.8653091702794,15.0659908440781,12692.6388034521,0.0,1.0
2005-12-23,20.47,20.53,20.24,20.53,2820,15.2146439357809,15.2592398632918,15.0436928803227,15.2592398632918,3794.06841485425,0.0,1.0
2005-12-27,20.42,20.479,20.25,20.26,19452,15.1774806628552,15.2213333249076,15.0511255349079,15.058558189493,26170.9995765052,0.0,1.0
2005-12-28,20.4,20.69,20.4,20.44,20035,15.2666725178769,15.4836987448467,15.2666725178769,15.2966071698728,26771.6491279554,0.14,1.0
2005-12-29,20.35,20.48,20.19,20.19,10796,15.2292542028821,15.3265418218686,15.1095155948988,15.1095155948988,14426.0905408239,0.0,1.0
2005-12-30,19.84,20.2,19.84,20.2,12449,14.8475873899352,15.1169992578977,14.8475873899352,15.1169992578977,16634.9019213335,0.0,1.0
2006-01-03,19.71,20.08,19.35,20.08,11574,14.7502997709487,15.0271953019102,14.4808879029862,15.0271953019102,15465.6883956554,0.0,1.0
2006-01-04,19.86,20.099,19.53,19.56,10698,14.8625547159331,15.0414142616082,14.6155938369675,14.6380448259643,14295.1386259479,0.0,1.0
2006-01-05,20.12,20.139,19.93,20.12,4766,15.0571299539061,15.0713489136041,14.9149403569258,15.0571299539061,6368.53904386499,0.0,1.0
2006-01-06,20.17,20.24,19.9,20.03,7003,15.0945482689009,15.1469339098936,14.892489367929,14.9897769869154,9357.7169375129,0.0,1.0
2006-01-09,20.43,20.51,19.86,20.01,8170,15.2891235068738,15.3489928108655,14.8625547159331,14.9748096609175,10917.1137197602,0.0,1.0
2006-01-10,20.83,20.83,20.21,20.21,22272,15.5884700268322,15.5884700268322,15.1244829208967,15.1244829208967,29760.8270216032,0.0,1.0
2006-01-11,20.5,20.96,20.4,20.96,21591,15.3415091478665,15.6857576458186,15.2666725178769,15.6857576458186,28850.8448376184,0.0,1.0
2006-01-12,20.56,20.64,20.46,20.6,1264,15.3864111258603,15.4462804298519,15.3115744958707,15.4163457778561,1689.01245309386,0.0,1.0
2006-01-13,20.58,20.84,20.45,20.65,8851,15.4013784518582,15.5959536898311,15.3040908328717,15.4537640928509,11827.0959037451,0.0,1.0
2006-01-17,20.49,20.5,20.21,20.33,4085,15.3340254848676,15.3415091478665,15.1244829208967,15.2142868768842,5458.55685988008,0.0,1.0
2006-01-18,20.13,20.45,20.01,20.25,8851,15.064613616905,15.3040908328717,14.9748096609175,15.1544175728925,11827.0959037451,0.0,1.0
2006-01-19,20.23,20.39,20.0,20.2,6905,15.1394502468946,15.259188854878,14.9673259979185,15.1169992578977,9226.76502263699,0.0,1.0
2006-01-20,19.93,20.39,19.77,20.39,10504,14.9149403569258,15.259188854878,14.7952017489425,15.259188854878,14035.9072842548,0.0,1.0
2006-01-23,20.16,20.43,20.001,20.23,5057,15.0870646059019,15.2891235068738,14.9680743642184,15.1394502468946,6757.38605640481,0.0,1.0
2006-01-24,20.39,20.47,20.13,20.25,18771,15.259188854878,15.3190581588696,15.064613616905,15.1544175728925,25082.6366748614,0.0,1.0
2006-01-25,20.45,20.5,20.244,20.4,8461,15.3040908328717,15.3415091478665,15.1499273750932,15.2666725178769,11305.9607323,0.0,1.0
2006-01-26,20.95,20.99,20.37,20.5,15756,15.6782739828197,15.7082086348155,15.24422152888,15.3415091478665,21053.8609263821,0.0,1.0
2006-01-27,20.98,20.99,20.3,20.46,14005,15.7007249718166,15.7082086348155,15.1918358878873,15.3115744958707,18714.0976309965,0.0,1.0
2006-01-30,20.79,20.89,20.5,20.5,3599,15.5585353748363,15.6333720048259,15.3415091478665,15.3415091478665,4809.14226161775,0.0,1.0
2006-01-31,20.54,20.75,20.53,20.53,8851,15.3714437998623,15.5286007228405,15.3639601368634,15.3639601368634,11827.0959037451,0.0,1.0
2006-02-01,20.96,20.96,20.25,20.5,10796,15.6857576458186,15.6857576458186,15.1544175728925,15.3415091478665,14426.0905408239,0.0,1.0
2006-02-02,20.23,20.63,20.02,20.39,11282,15.1394502468946,15.438796766853,14.9822933239165,15.259188854878,15075.5051390862,0.0,1.0
2006-02-03,20.32,20.6,20.06,20.06,10212,15.2068032138852,15.4163457778561,15.0122279759123,15.0122279759123,13645.7240276856,0.0,1.0
2006-02-06,20.1,20.1,20.0,20.1,7586,15.0421626279081,15.0421626279081,14.9673259979185,15.0421626279081,10136.7472066219,0.0,1.0
2006-02-07,20.1,20.4,20.0,20.0,6419,15.0421626279081,15.2666725178769,14.9673259979185,14.9673259979185,8577.35042437465,0.0,1.0
2006-02-08,20.16,20.35,20.15,20.19,3988,15.0870646059019,15.2292542028821,15.0795809429029,15.1095155948988,5328.94118903349,0.0,1.0
2006-02-09,20.045,20.4,20.02,20.15,15950,15.0010024814139,15.2666725178769,14.9822933239165,15.0795809429029,21313.0922680752,0.0,1.0
2006-02-10,20.14,20.28,20.03,20.06,3112,15.072097279904,15.1768685618894,14.9897769869154,15.0122279759123,4158.39141932603,0.0,1.0
2006-02-13,20.1,20.25,20.01,20.18,6516,15.0421626279081,15.1544175728925,14.9748096609175,15.1020319318998,8706.96609522125,0.0,1.0
2006-02-14,20.59,20.72,20.01,20.1,9823,15.4088621148571,15.5061497338436,14.9748096609175,15.0421626279081,13125.9251002699,0.0,1.0
2006-02-15,20.88,20.88,20.46,20.46,5349,15.625888341827,15.625888341827,15.3115744958707,15.3115744958707,7147.56931297395,0.0,1.0
2006-02-16,21.16,21.24,20.86,20.9,17798,15.8354309057978,15.8953002097895,15.610921015829,15.6408556678249,23782.4712343075,0.0,1.0
2006-02-17,21.4,21.71,21.26,21.38,19257,16.0150388177728,16.2470323707406,15.9102675357874,16.0000714917749,25732.0512731239,0.0,1.0
2006-02-21,21.27,21.75,21.22,21.61,16631,15.9177511987864,16.2769670227364,15.8803328837916,16.172195740751,22223.0744520602,0.0,1.0
2006-02-22,22.1,22.18,21.39,21.65,27719,16.5388952277,16.5987645316917,16.0075551547739,16.2021303927468,37039.3482494532,0.0,1.0
2006-02-23,22.5,22.75,21.96,21.96,25287,16.8382417476584,17.0253333226323,16.4341239457146,16.4341239457146,33789.6027700827,0.0,1.0
2006-02-24,23.0,23.0,22.55,22.55,22272,17.2124248976063,17.2124248976063,16.8756600626532,16.8756600626532,29760.8270216034,0.0,1.0
2006-02-27,23.29,23.5,22.6,23.0,33749,17.4294511245761,17.5866080475543,16.913078377648,17.2124248976063,45096.8997464122,0.0,1.0
2006-02-28,23.0,23.15,22.9,23.05,21008,17.2124248976063,17.3246798425907,17.1375882676167,17.2498432126011,28071.8145685095,0.0,1.0
2006-03-01,23.09,23.41,22.9,22.9,29372,17.279777864597,17.5192550805637,17.1375882676167,17.1375882676167,39248.1596299628,0.0,1.0
2006-03-02,22.92,23.15,22.66,23.01,18771,17.1525555936147,17.3246798425907,16.9579803556417,17.2199085606053,25082.6366748615,0.0,1.0
2006-03-03,22.11,22.7,22.1,22.68,26454,16.546378890699,16.9879150076376,16.5388952277,16.9729476816396,35348.9995523299,0.0,1.0
2006-03-06,21.8,22.05,21.71,21.94,17896,16.3143853377312,16.5014769127052,16.2470323707406,16.4191566197166,23913.4231491834,0.0,1.0
2006-03-07,21.5,21.79,21.22,21.79,11574,16.0898754477624,16.3069016747323,15.8803328837916,16.3069016747323,15465.6883956554,0.0,1.0
2006-03-08,21.26,21.58,21.04,21.47,8170,15.9102675357874,16.1497447517541,15.7456269498103,16.0674244587656,10917.1137197602,0.0,1.0
2006-03-09,21.01,21.54,21.0,21.23,15561,15.7231759608134,16.1198100997583,15.7156922978145,15.8878165467905,20793.2933406596,0.0,1.0
2006-03-10,22.27,22.31,20.2,21.04,41918,16.6661174986823,16.6960521506781,15.1169992578977,15.7456269498103,56012.6772221429,0.0,1.0
2006-03-13,22.35,22.65,22.21,22.44,10309,16.725986802674,16.9504966926428,16.6212155206885,16.7933397696646,13775.3396985322,0.0,1.0
2006-03-14,22.72,22.79,22.2,22.21,13033,17.0028823336355,17.0552679746282,16.6137318576896,16.6212155206885,17415.2684344718,0.0,1.0
2006-03-15,22.69,22.86,22.53,22.57,15950,16.9804313446386,17.1076536156209,16.8606927366552,16.8906273886511,21313.0922680753,0.0,1.0
2006-03-16,22.77,23.0,22.71,22.88,17312,17.0403006486303,17.2124248976063,16.9953986706365,17.1226209416188,23133.0566360451,0.0,1.0
2006-03-17,22.82,23.16,22.66,22.83,80822,17.0777189636251,17.3321635055897,16.9579803556417,17.085202626624,107997.914939836,0.0,1.0
2006-03-20,22.89,22.9,22.57,22.6,17507,17.1301046046178,17.1375882676167,16.8906273886511,16.913078377648,23393.6242217676,0.0,1.0
2006-03-21,22.03,22.89,22.02,22.73,21202,16.4865095867073,17.1301046046178,16.4790259237083,17.0103659966344,28331.0459102026,0.0,1.0
2006-03-22,22.49,22.55,21.85,21.9,7586,16.8307580846594,16.8756600626532,16.351803652726,16.3892219677208,10136.7472066219,0.0,1.0
2006-03-23,22.56,22.75,22.25,22.45,23634,16.8831437256521,17.0253333226323,16.6511501726844,16.8008234326636,31580.7913895732,0.0,1.0
2006-03-24,22.54,22.74,22.19,22.57,9337,16.8681763996542,17.0178496596334,16.6062481946906,16.8906273886511,12476.5105020075,0.0,1.0
2006-03-27,22.33,22.53,22.16,22.53,1167,16.7110194766761,16.8606927366552,16.5837972056938,16.8606927366552,1559.39678224726,0.0,1.0
2006-03-28,21.82,22.25,21.75,22.25,35888,16.3293526637291,16.6511501726844,16.2769670227364,16.6511501726844,47955.1257251842,0.0,1.0
2006-03-29,23.16,23.29,21.8,21.85,21689,17.4369347875751,17.5348105009769,16.4130042473721,16.4506487525266,28807.6572011918,0.14,1.0
2006-03-30,23.2,23.4,22.9,22.9,14394,17.4670503916987,17.6176284123168,17.2411833607716,17.2411833607716,19118.3280812373,0.0,1.0
2006-03-31,23.26,23.4,23.0525,23.1,41724,17.5122237978842,17.6176284123168,17.3559991014929,17.3917613813897,55418.446634816,0.0,1.0
2006-04-03,22.65,23.24,22.5,23.04,17409,17.052960834999,17.4971659958223,16.9400273195354,17.3465879752043,23122.8965934597,0.0,1.0
2006-04-04,22.65,22.9,22.12,22.5,17117,17.052960834999,17.2411833607716,16.653929080361,16.9400273195354,22735.0577856425,0.0,1.0
2006-04-05,22.89,23.01,22.33,22.86,9629,17.2336544597407,17.3240012721115,16.81203600201,17.211067756648,12789.3831523019,0.0,1.0
2006-04-06,23.13,23.15,22.63,22.72,4863,17.4143480844824,17.4294058865442,17.0379030329372,17.1056631422153,6459.11000827128,0.0,1.0
2006-04-07,22.36,23.18,22.24,23.04,9629,16.8346227051027,17.4519925896369,16.7442758927319,17.3465879752043,12789.3831523019,0.0,1.0
2006-04-10,22.08,22.49,22.03,22.49,18868,16.6238134762374,16.9324984185045,16.5861689710829,16.9324984185045,25060.7624174507,0.0,1.0
2006-04-11,21.52,22.27,21.391,22.27,13130,16.2021950185067,16.7668625958246,16.1050721952081,16.7668625958246,17439.464200823,0.0,1.0
2006-04-12,21.44,21.55,21.08,21.55,8559,16.1419638102595,16.2247817215995,15.8709233731469,16.2247817215995,11368.1930003689,0.0,1.0
2006-04-13,21.4,21.8099,21.26,21.44,11768,16.1118482061359,16.4204578593927,16.0064435917032,16.1419638102595,15630.4352410727,0.0,1.0
2006-04-17,21.61,21.6199,21.04,21.14,20035,16.2699551277849,16.2774087398055,15.8408077690233,15.9160967793324,26610.7894336243,0.0,1.0
2006-04-18,22.8,22.8,21.53,21.53,26357,17.1658943504625,17.1658943504625,16.2097239195377,16.2097239195377,35007.7652658866,0.0,1.0
2006-04-19,23.4,23.4,22.65,22.96,23828,17.6176284123168,17.6176284123168,17.052960834999,17.286356766957,31648.7092899626,0.0,1.0
2006-04-20,23.04,23.4,22.7,23.4,15756,17.3465879752043,17.6176284123168,17.0906053401535,17.6176284123168,20927.3570409875,0.0,1.0
2006-04-21,22.89,23.3,22.46,23.3,14102,17.2336544597407,17.5423394020078,16.9099117154118,17.5423394020078,18730.48927342,0.0,1.0
2006-04-24,23.18,23.24,22.59,22.75,12060,17.4519925896369,17.4971659958223,17.0077874288135,17.128249845308,16018.2740488899,0.0,1.0
2006-04-25,23.1,23.21,22.4,23.05,6030,17.3917613813897,17.4745792927296,16.8647383092264,17.3541168762352,8009.13702444495,0.0,1.0
2006-04-26,22.99,23.25,22.6401,22.98,10796,17.3089434700497,17.5046948968532,17.0455072229784,17.3014145690188,14339.4101684756,0.0,1.0
2006-04-27,22.76,22.99,22.39,22.8,11963,17.1357787463389,17.3089434700497,16.8572094081955,17.1658943504625,15889.4371846493,0.0,1.0
2006-04-28,22.29,22.79,22.05,22.61,14005,16.7819203978864,17.1583654494316,16.6012267731447,17.0228452308754,18601.6524091794,0.0,1.0
2006-05-01,21.54,22.5,21.45,22.49,10990,16.2172528205686,16.9400273195354,16.1494927112904,16.9324984185045,14597.0838969569,0.0,1.0
2006-05-02,21.96,22.04,21.28,21.69,11963,16.5334666638666,16.5936978721138,16.021501393765,16.3301863360321,15889.4371846492,0.0,1.0
2006-05-03,21.89,22.05,21.79,21.83,8753,16.4807643566502,16.6012267731447,16.4054753463412,16.4355909504648,11625.8667288502,0.0,1.0
2006-05-04,22.05,22.05,21.79,21.79,6322,16.6012267731447,16.6012267731447,16.4054753463412,16.4054753463412,8396.97583226219,0.0,1.0
2006-05-05,22.05,22.05,21.9,22.04,8656,16.6012267731447,16.6012267731447,16.4882932576811,16.5936978721138,11497.0298646095,0.0,1.0
2006-05-08,21.73,22.03,21.61,21.61,6030,16.3603019401557,16.5861689710829,16.2699551277849,16.2699551277849,8009.13702444498,0.0,1.0
2006-05-09,21.73,22.0,21.73,21.73,11282,16.3603019401557,16.5635822679902,16.3603019401557,16.3603019401557,14984.9227047742,0.0,1.0
2006-05-10,21.4,21.72,21.28,21.72,18868,16.1118482061359,16.3527730391248,16.021501393765,16.3527730391248,25060.7624174506,0.0,1.0
2006-05-11,20.7,21.41,20.42,21.3,22856,15.5848251339726,16.1193771071668,15.3740159051072,16.0365591958268,30357.6842173654,0.0,1.0
2006-05-12,20.64,20.98,20.41,20.6,19938,15.5396517277871,15.7956343628379,15.3664870040763,15.5095361236635,26481.9525693837,0.0,1.0
2006-05-15,20.37,20.69,20.01,20.4,32971,15.3363713999527,15.5772962329417,15.0653309628402,15.3589581030454,43792.579905966,0.0,1.0
2006-05-16,20.76,20.94,20.4,20.5,10698,15.629998540158,15.7655187587143,15.3589581030454,15.4342471133545,14209.2450891397,0.0,1.0
2006-05-17,20.37,20.61,20.25,20.61,9629,15.3363713999527,15.5170650246944,15.2460245875819,15.5170650246944,12789.3831523019,0.0,1.0
2006-05-18,21.19,21.62,20.43,20.43,22661,15.9537412844869,16.2774840288158,15.3815448061381,15.3815448061381,30098.6822737889,0.0,1.0
2006-05-19,21.48,21.6,20.93,21.05,33457,16.1720794143831,16.262426226754,15.7579898576834,15.8483366700542,44438.0924422646,0.0,1.0
2006-05-22,21.49,21.57,21.166,21.45,41238,16.179608315414,16.2398395236613,15.9356719220127,16.1494927112904,54772.9340985177,0.0,1.0
2006-05-23,21.39,21.79,21.3,21.6,15756,16.104319305105,16.4054753463412,16.0365591958268,16.262426226754,20927.3570409875,0.0,1.0
2006-05-24,21.71,21.75,21.03,21.25,11379,16.3452441380939,16.3753597422176,15.8332788679924,15.9989146906723,15113.7595690148,0.0,1.0
2006-05-25,22.72,22.807,21.65,22.05,27038,17.1056631422153,17.1711645811842,16.3000707319085,16.6012267731447,35912.2797457616,0.0,1.0
2006-05-26,22.81,22.89,22.37,22.37,23245,17.1734232514934,17.2336544597407,16.8421516061336,16.8421516061336,30874.3598894235,0.0,1.0
2006-05-30,21.74,22.56,21.51,22.49,20132,16.3678308411866,16.9852007257208,16.1946661174758,16.9324984185045,26739.6262978651,0.0,1.0
2006-05-31,21.3,21.75,21.23,21.72,11866,16.0365591958268,16.3753597422176,15.9838568886105,16.3527730391248,15760.6003204086,0.0,1.0
2006-06-01,22.3,22.8,21.49,21.49,20619,16.7894492989173,17.1658943504625,16.179608315414,16.179608315414,27386.4670492588,0.0,1.0
2006-06-02,22.55,22.63,22.02,22.44,16437,16.9776718246899,17.0379030329372,16.578640070052,16.89485391335,21831.8715208627,0.0,1.0
2006-06-05,21.68,22.35,21.51,22.35,29858,16.3226574350012,16.8270938040718,16.1946661174758,16.8270938040718,39657.8463144076,0.0,1.0
2006-06-06,21.47,21.72,21.13,21.65,9726,16.1645505133522,16.3527730391248,15.9085678783015,16.3000707319085,12918.2200165426,0.0,1.0
2006-06-07,21.14,21.9,21.1,21.39,14589,15.9160967793324,16.4882932576811,15.8859811752088,16.104319305105,19377.3300248138,0.0,1.0
2006-06-08,21.52,21.54,20.65,21.01,16048,16.2021950185067,16.2172528205686,15.547180628818,15.8182210659306,21315.1958488048,0.0,1.0
2006-06-09,21.29,21.7,21.2,21.34,11963,16.0290302947959,16.337715237063,15.9612701855178,16.0666747999505,15889.4371846493,0.0,1.0
2006-06-12,20.7,21.07,20.54,20.93,11476,15.5848251339726,15.863394472116,15.4643627174781,15.7579898576834,15242.5964332554,0.0,1.0
2006-06-13,20.62,20.97,20.5,20.54,15464,15.5245939257253,15.788105461807,15.4342471133545,15.4643627174781,20539.5182331703,0.0,1.0
2006-06-14,20.69,20.7,20.5,20.5,13422,15.5772962329417,15.5848251339726,15.4342471133545,15.4342471133545,17827.3030086401,0.0,1.0
2006-06-15,22.27,22.27,20.73,20.95,41432,16.7668625958246,16.7668625958246,15.6074118370653,15.7730476597452,55030.6078269989,0.0,1.0
2006-06-16,21.65,22.38,21.12,22.16,181679,16.3000707319085,16.8496805071645,15.9010389772706,16.6840446844846,241308.79029256,0.0,1.0
2006-06-19,20.79,21.23,20.61,21.23,22564,15.6525852432507,15.9838568886105,15.5170650246944,15.9838568886105,29969.8454095483,0.0,1.0
2006-06-20,20.75,21.15,20.61,20.62,17020,15.6224696391271,15.9236256803633,15.5170650246944,15.5245939257253,22606.2209214018,0.0,1.0
2006-06-21,21.24,21.44,20.65,20.65,14881,15.9913857896414,16.1419638102595,15.547180628818,15.547180628818,19765.1688326311,0.0,1.0
2006-06-22,20.87,21.53,20.57,21.01,29178,15.712816451498,16.2097239195377,15.4869494205708,15.8182210659306,38754.6600496275,0.0,1.0
2006-06-23,20.64,21.0,20.55,20.68,9629,15.5396517277871,15.8106921648997,15.471891618509,15.5697673319108,12789.3831523019,0.0,1.0
2006-06-26,21.69,21.8,20.52,20.85,28497,16.3301863360321,16.4130042473721,15.4493049154163,15.6977586494361,37850.1455697526,0.0,1.0
2006-06-27,21.07,22.0,21.06,21.8,20619,15.863394472116,16.5635822679902,15.8558655710851,16.4130042473721,27386.4670492589,0.0,1.0
2006-06-28,20.92,21.17,20.663,20.85,8753,15.8558655710851,16.045347712231,15.6610779299872,15.8028105715643,11548.5817648408,0.14,1.0
2006-06-29,22.44,22.45,21.04,21.04,28788,17.0079169892519,17.0154962748978,15.9468169988351,15.9468169988351,37982.4713636737,0.0,1.0
2006-06-30,23.14,23.14,21.77,22.44,155322,17.5384669844603,17.5384669844603,16.500104850981,17.0079169892519,204929.603207883,0.0,1.0
2006-07-03,22.8,23.0,22.52,22.52,14491,17.280771272502,17.4323569854187,17.0685512744186,17.0685512744186,19119.2160806931,0.0,1.0
2006-07-05,22.7,22.94,22.02,22.47,19257,17.2049784160436,17.3868812715436,16.6895869921269,17.0306548461894,25407.4076368718,0.0,1.0
2006-07-06,22.87,22.93,22.36,22.61,32193,17.3338262720228,17.3793019858978,16.9472827040853,17.1367648452311,42474.9791791978,0.0,1.0
2006-07-07,22.11,22.93,22.0,22.93,17896,16.7578005629394,17.3793019858978,16.6744284208352,17.3793019858978,23611.7238962173,0.0,1.0
2006-07-10,22.59,22.85,22.36,22.36,14297,17.1216062739394,17.3186677007311,16.9472827040853,16.9472827040853,18863.2552829805,0.0,1.0
2006-07-11,23.06,23.06,22.06,22.75,35597,17.4778326992937,17.4778326992937,16.7199041347102,17.2428748442728,46966.1676091666,0.0,1.0
2006-07-12,22.5,23.0,22.35,22.89,11282,17.0533927031269,17.4323569854187,16.9397034184394,17.3489848433145,14885.3078339922,0.0,1.0
2006-07-13,21.2,22.5,21.2,22.18,13130,16.0680855691685,17.0533927031269,16.0680855691685,16.8108555624602,17323.5323400387,0.0,1.0
2006-07-14,21.21,21.45,21.1,21.25,22758,16.0756648548143,16.2575677103143,15.9922927127102,16.1059819973977,30026.576465697,0.0,1.0
2006-07-17,21.2,21.52,21.05,21.15,17409,16.0680855691685,16.3106227098352,15.954396284481,16.0301891409393,22969.1831308251,0.0,1.0
2006-07-18,21.55,21.85,21.01,21.2,21202,16.3333605667727,16.5607391361477,15.9240791418976,16.0680855691685,27973.6125417746,0.0,1.0
2006-07-19,22.9,23.03,21.66,21.66,26162,17.3565641289603,17.4550948423562,16.4167327088769,16.4167327088769,34517.7648956659,0.0,1.0
2006-07-20,22.41,23.0,22.27,23.0,10504,16.9851791323144,17.4323569854187,16.8790691332728,17.4323569854187,13858.825872031,0.0,1.0
2006-07-21,22.32,22.44,21.39,22.19,20522,16.9169655615019,17.0079169892519,16.2120919964393,16.8184348481061,27076.4303642251,0.0,1.0
2006-07-24,23.0,23.0,22.57,22.57,19160,17.4323569854187,17.4323569854187,17.1064477026478,17.1064477026478,25279.4272380153,0.0,1.0
2006-07-25,23.03,23.14,22.65,22.9,136162,17.4550948423562,17.5384669844603,17.1670819878145,17.3565641289603,179650.175969866,0.0,1.0
2006-07-26,23.47,23.57,22.66,23.14,35499,17.7885834107729,17.8643762672312,17.1746612734603,17.5384669844603,46836.867824755,0.0,1.0
2006-07-27,23.98,24.0,23.22,23.5,63412,18.1751269787104,18.1902855500021,17.599101269627,17.8113212677104,83664.8768276113,0.0,1.0
2006-07-28,24.52,24.66,24.18,24.2,108249,18.5844084035854,18.6905184026271,18.3267126916271,18.3418712629188,142822.166967011,0.0,1.0
2006-07-31,25.5,25.96,24.2,24.2,169716,19.3271783968772,19.6758255365856,18.3418712629188,18.3418712629188,223920.838889719,0.0,1.0
2006-08-01,25.59,25.75,25.2,25.69,107568,19.3953919676897,19.5166605380231,19.0997998275022,19.471184824148,141923.665403906,0.0,1.0
2006-08-02,25.96,25.96,25.55,25.55,48337,19.6758255365856,19.6758255365856,19.3650748251064,19.3650748251064,63775.1395826695,0.0,1.0
2006-08-03,26.5,26.62,25.4,25.58,48240,20.0851069614606,20.1760583892106,19.2513855404189,19.3878126820439,63647.1591838133,0.0,1.0
2006-08-04,26.65,27.1,26.11,26.73,65455,20.1987962461481,20.5398641002107,19.7895148212731,20.2594305313148,86360.3815169259,0.0,1.0
2006-08-07,26.31,26.55,26.13,26.35,64580,19.9411005341898,20.1230033896898,19.8046733925648,19.9714176767731,85205.9191561081,0.0,1.0
2006-08-08,25.92,27.45,25.89,26.5,77029,19.6455083940022,20.8051390978149,19.6227705370647,20.0851069614606,101630.949933042,0.0,1.0
2006-08-09,26.25,26.48,26.08,26.29,144720,19.8956248203148,20.0699483901689,19.7667769643356,19.9259419628981,190941.477551439,0.0,1.0
2006-08-10,26.25,26.41,25.97,26.0,40362,19.8956248203148,20.0168933906481,19.6834048222314,19.7061426791689,53253.0397797899,0.0,1.0
2006-08-11,25.82,26.53,25.75,26.0,10990,19.5697155375439,20.1078448183981,19.5166605380231,19.7061426791689,14500.0472518679,0.0,1.0
2006-08-14,26.41,27.44,26.01,26.01,38125,20.0168933906481,20.797559812169,19.7137219648147,19.7137219648147,50301.5742927629,0.0,1.0
2006-08-15,26.6,27.33,26.57,26.8,47559,20.160899817919,20.7141876700649,20.1381619609815,20.3124855308356,62748.6576207083,0.0,1.0
2006-08-16,26.5,27.4,26.42,26.6,33457,20.0851069614606,20.7672426695857,20.0244726762939,20.160899817919,44142.6825209959,0.0,1.0
2006-08-17,26.27,26.47,25.7,26.32,47657,19.9107833916064,20.0623691045231,19.4787641097939,19.9486798198356,62877.9574051201,0.0,1.0
2006-08-18,26.25,26.45,25.43,26.45,25968,19.8956248203148,20.0472105332314,19.2741233973564,20.0472105332314,34261.8040979532,0.0,1.0
2006-08-21,26.06,26.21,25.41,26.03,11963,19.7516183930439,19.8653076777314,19.2589648260647,19.7288805361064,15783.809397097,0.0,1.0
2006-08-22,25.69,25.99,25.49,25.94,11671,19.471184824148,19.6985633935231,19.3195991112314,19.6606669652939,15398.5488149728,0.0,1.0
2006-08-23,25.49,26.02,25.36,25.53,18771,19.3195991112314,19.7213012504606,19.2210683978355,19.3499162538147,24766.1862570348,0.0,1.0
2006-08-24,25.31,25.82,24.98,25.47,18090,19.1831719696063,19.5697155375439,18.9330555432938,19.3044405399397,23867.68469393,0.0,1.0
2006-08-25,25.83,25.91,25.2,25.2,22564,19.5772948231897,19.6379291083564,19.0997998275022,19.0997998275022,29770.6156679843,0.0,1.0
2006-08-28,27.05,27.14,25.92,25.92,37931,20.5019676719815,20.570181242794,19.6455083940022,19.6455083940022,50045.6134950502,0.0,1.0
2006-08-29,27.05,27.38,26.69,27.08,41918,20.5019676719815,20.752084098294,20.2291133887315,20.524705528919,55306.0037037124,0.0,1.0
2006-08-30,26.69,27.1,26.61,26.85,17507,20.2291133887315,20.5398641002107,20.1684791035648,20.3503819590648,23098.4829152367,0.0,1.0
2006-08-31,26.28,26.99,26.28,26.94,48532,19.9183626772523,20.4564919581065,19.9183626772523,20.4185955298773,64032.4197659374,0.0,1.0
2006-09-01,26.01,26.63,25.97,26.11,14881,19.7137219648147,20.1836376748565,19.6834048222314,19.7895148212731,19633.776447229,0.0,1.0
2006-09-05,26.42,26.82,25.6,25.6,45420,20.0244726762939,20.3276441021273,19.4029712533355,19.4029712533355,59926.491918093,0.0,1.0
2006-09-06,26.11,26.45,26.11,26.2,8656,19.7895148212731,20.0472105332314,19.7895148212731,19.8577283920856,11420.6013659844,0.0,1.0
2006-09-07,25.42,26.19,25.38,26.02,17701,19.2665441117105,19.8501491064398,19.2362269691272,19.7213012504606,23354.4437129494,0.0,1.0
2006-09-08,25.96,26.17,25.46,25.54,10990,19.6758255365856,19.8349905351481,19.2968612542939,19.3574955394605,14500.0472518679,0.0,1.0
2006-09-11,25.59,26.09,25.44,25.92,14686,19.3953919676897,19.7743562499814,19.2817026830022,19.6455083940022,19376.4962639611,0.0,1.0
2006-09-12,26.77,26.8,25.73,25.73,26454,20.2897476738981,20.3124855308356,19.5015019667314,19.5015019667314,34903.0254777902,0.0,1.0
2006-09-13,26.6,26.85,26.47,26.82,30831,20.160899817919,20.3503819590648,20.0623691045231,20.3276441021273,40677.976052988,0.0,1.0
2006-09-14,26.44,26.67,26.17,26.4,22272,20.0396312475856,20.2139548174398,19.8349905351481,20.0093141050023,29385.3550858601,0.0,1.0
2006-09-15,26.85,27.06,26.55,26.64,68664,20.3503819590648,20.5095469576273,20.1230033896898,20.1912169605023,90594.2897636268,0.0,1.0
2006-09-18,26.81,27.1,26.61,26.86,10990,20.3200648164815,20.5398641002107,20.1684791035648,20.3579612447106,14500.0472518679,0.0,1.0
2006-09-19,26.17,27.05,25.76,26.99,22078,19.8349905351481,20.5019676719815,19.5242398236689,20.4564919581065,29129.3942881474,0.0,1.0
2006-09-20,27.49,27.49,26.25,26.25,23634,20.8354562403982,20.8354562403982,19.8956248203148,19.8956248203148,31182.3582120697,0.0,1.0
2006-09-21,27.74,28.25,27.0,27.0,38709,21.0249383815441,21.4114819494816,20.4640712437523,20.4640712437523,51072.0954570113,0.0,1.0
2006-09-22,27.1,28.12,26.9,27.76,21689,20.5398641002107,21.3129512360858,20.388278387294,21.0400969528357,28616.1533071667,0.0,1.0
2006-09-25,28.05,28.06,27.1,27.36,8948,21.2598962365649,21.2674755222108,20.5398641002107,20.7369255270024,11805.8619481087,0.0,1.0
2006-09-26,27.62,28.15,27.55,28.15,37931,20.933986953794,21.3356890930233,20.8809319542732,21.3356890930233,50045.6134950503,0.0,1.0
2006-09-27,27.86,27.86,27.44,27.53,14297,21.2219998083357,21.2219998083357,20.902070162984,20.9706265155593,18768.9390065656,0.14,1.0
2006-09-28,27.85,27.98,27.65,27.83,20327,21.2143824358274,21.3134082784363,21.0620349856598,21.1991476908106,26685.0544300523,0.0,1.0
2006-09-29,27.21,27.73,27.19,27.66,18090,20.7268705952913,21.1229739657269,20.7116358502746,21.0696523581682,23748.3462704603,0.0,1.0
2006-10-02,25.9,27.06,25.65,27.06,22467,19.728994796694,20.6126100076657,19.5385604839846,20.6126100076657,29494.4220927824,0.0,1.0
2006-10-03,27.27,27.28,25.72,25.72,34624,20.7725748303416,20.7801922028499,19.5918820915433,19.5918820915433,45453.9934366178,0.0,1.0
2006-10-04,28.2,28.29,27.16,27.34,44253,21.4809904736205,21.5495468261959,20.6887837327494,20.8258964379002,58094.8351302754,0.0,1.0
2006-10-05,28.57,28.8,27.76,28.0,26162,21.7628332564304,21.9380328241231,21.145826083252,21.328643023453,34345.1760711876,0.0,1.0
2006-10-06,28.18,28.48,27.88,28.36,12352,21.4657557286038,21.6942769038551,21.2372345533525,21.6028684337545,16215.5651261872,0.0,1.0
2006-10-09,28.2,28.2,27.76,28.05,10407,21.4809904736205,21.4809904736205,21.145826083252,21.3667298859949,13662.1912458088,0.0,1.0
2006-10-10,29.13,29.39,28.21,28.34,62829,22.1894061168995,22.3874578021173,21.4886078461289,21.5876336887378,82481.1966736734,0.0,1.0
2006-10-11,28.6,29.15,28.5,29.15,19841,21.7856853739556,22.2046408619163,21.7095116488718,22.2046408619163,26047.0391571146,0.0,1.0
2006-10-12,28.83,29.08,28.61,28.62,19354,21.9608849416482,22.1513192543576,21.793302746464,21.8009201189723,25407.7110955495,0.0,1.0
2006-10-13,28.5,28.83,28.17,28.83,38417,21.7095116488718,21.9608849416482,21.4581383560954,21.9608849416482,50433.4007005127,0.0,1.0
2006-10-16,28.23,28.5,28.14,28.5,25579,21.5038425911457,21.7095116488718,21.4352862385703,21.7095116488718,33579.8203013877,0.0,1.0
2006-10-17,28.0,28.2,27.65,28.16,38417,21.328643023453,21.4809904736205,21.0620349856598,21.450520983587,50433.4007005127,0.0,1.0
2006-10-18,27.7,28.0,27.58,28.0,9531,21.1001218482017,21.328643023453,21.0087133781012,21.328643023453,12512.1884081679,0.0,1.0
2006-10-19,27.99,28.07,27.65,27.65,18285,21.3210256509446,21.3819646310116,21.0620349856598,21.0620349856598,24004.3400528119,0.0,1.0
2006-10-20,28.01,28.1,27.69,28.05,39098,21.3362603959614,21.4048167485368,21.0925044756934,21.3667298859949,51327.409755802,0.0,1.0
2006-10-23,28.0,28.0,27.56,27.66,42502,21.328643023453,21.328643023453,20.9934786330845,21.0696523581682,55796.1422436211,0.0,1.0
2006-10-24,27.87,28.02,27.8,28.02,12157,21.2296171808441,21.3438777684698,21.1762955732855,21.3438777684698,15959.5713438356,0.0,1.0
2006-10-25,27.86,28.0,27.7,27.97,15659,21.2219998083357,21.328643023453,21.1001218482017,21.3057909059279,20556.9571171442,0.0,1.0
2006-10-26,28.0,28.0,27.76,28.0,32095,21.328643023453,21.328643023453,21.145826083252,21.328643023453,42133.9509978123,0.0,1.0
2006-10-27,27.82,28.05,27.8,27.8,34721,21.1915303183022,21.3667298859949,21.1762955732855,21.1762955732855,45581.3339334801,0.0,1.0
2006-10-30,27.96,28.1,27.76,27.76,19549,21.2981735334195,21.4048167485368,21.145826083252,21.145826083252,25663.704877901,0.0,1.0
2006-10-31,27.91,28.05,27.76,28.05,21591,21.2600866708776,21.3667298859949,21.145826083252,21.3667298859949,28344.4192551415,0.0,1.0
2006-11-01,27.31,27.98,27.0,27.91,31317,20.8030443203751,21.3134082784363,20.5669057726154,21.2600866708776,41112.6014456608,0.0,1.0
2006-11-02,26.91,27.48,26.8,27.03,22758,20.49834942004,20.9325396530175,20.4145583224479,20.5897578901405,29876.4435833685,0.0,1.0
2006-11-03,26.86,27.6,26.86,26.88,15075,20.4602625574981,21.023948123118,20.4602625574981,20.4754973025149,19790.288558717,0.0,1.0
2006-11-06,27.17,27.47,27.09,27.09,19743,20.6964011052578,20.9249222805091,20.6354621251908,20.6354621251908,25918.3858716251,0.0,1.0
2006-11-07,27.1104,28.0,27.0,27.12,19354,20.6510015651079,21.328643023453,20.5669057726154,20.6583142427159,25407.7110955494,0.0,1.0
2006-11-08,27.58,27.58,26.97,27.15,20230,21.0087133781012,21.0087133781012,20.5440536550903,20.681166360241,26557.7139331903,0.0,1.0
2006-11-09,26.56,27.55,26.27,27.55,18090,20.2317413822469,20.9858612605761,20.0108375795039,20.9858612605761,23748.3462704603,0.0,1.0
2006-11-10,27.4,27.45,26.79,26.79,11185,20.8716006729504,20.9096875354923,20.4069409499395,20.4069409499395,14683.5407979602,0.0,1.0
2006-11-13,27.3,27.49,27.3,27.49,12060,20.7954269478667,20.9401570255258,20.7954269478667,20.9401570255258,15832.2308469735,0.0,1.0
2006-11-14,28.0,28.0,27.39,27.49,33943,21.328643023453,21.328643023453,20.8639833004421,20.9401570255258,44559.9843813286,0.0,1.0
2006-11-15,28.29,28.4,28.05,28.05,41432,21.5495468261959,21.6333379237881,21.3667298859949,21.3667298859949,54391.4584122561,0.0,1.0
2006-11-16,28.26,28.42,28.0,28.0,28983,21.5266947086708,21.6485726688048,21.328643023453,21.328643023453,38048.5527892068,0.0,1.0
2006-11-17,28.45,28.5,28.23,28.23,16631,21.6714247863299,21.7095116488718,21.5038425911457,21.5038425911457,21832.9876630197,0.0,1.0
2006-11-20,28.55,28.55,28.11,28.11,14783,21.7475985114137,21.7475985114137,21.4124341210451,21.4124341210451,19406.9542795033,0.0,1.0
2006-11-21,28.53,28.54,28.2101,28.22,16728,21.7323637663969,21.7399811389053,21.488684019854,21.4962252186373,21960.3281598818,0.0,1.0
2006-11-22,28.01,28.54,28.0,28.54,8559,21.3362603959614,21.7399811389053,21.328643023453,21.7399811389053,11236.1578622924,0.0,1.0
2006-11-24,28.06,28.29,28.0,28.02,3793,21.3743472585033,21.5495468261959,21.328643023453,21.3438777684698,4979.40726389474,0.0,1.0
2006-11-27,27.31,28.2,26.3,27.84,48240,20.8030443203751,21.4809904736205,20.0336896970291,21.206765063319,63328.9233878941,0.0,1.0
2006-11-28,27.75,28.48,27.09,27.35,20035,21.1382087107436,21.6942769038551,20.6354621251908,20.8335138104086,26301.7201508387,0.0,1.0
2006-11-29,28.09,28.3,27.9,28.02,13908,21.3971993760284,21.5571641987043,21.2524692983692,21.3438777684698,18258.2642304899,0.0,1.0
2006-11-30,27.91,28.37,27.72,28.24,17701,21.2600866708776,21.6104858062629,21.1153565932185,21.511459963654,23237.6714943847,0.0,1.0
2006-12-01,28.18,28.18,27.77,27.77,28205,21.4657557286038,21.4657557286038,21.1534434557604,21.1534434557604,37027.2032370554,0.0,1.0
2006-12-04,28.19,28.5,27.99,27.99,23828,21.4733731011122,21.7095116488718,21.3210256509446,21.3210256509446,31281.1274147334,0.0,1.0
2006-12-05,28.03,28.55,27.8,28.4,14394,21.3514951409781,21.7475985114137,21.1762955732855,21.6333379237881,18896.2795034277,0.0,1.0
2006-12-06,27.86,28.06,27.75,27.91,15561,21.2219998083357,21.3743472585033,21.1382087107436,21.2600866708776,20428.3038316547,0.0,1.0
2006-12-07,27.66,28.22,27.43,27.691,7683,21.0696523581682,21.4962252186373,20.8944527904756,21.0932662129442,10086.1550246516,0.0,1.0
2006-12-08,27.7,28.06,27.69,27.69,8072,21.1001218482017,21.3743472585033,21.0925044756934,21.0925044756934,10596.8298007273,0.0,1.0
2006-12-11,27.9,28.16,27.7,27.71,14200,21.2524692983692,21.450520983587,21.1001218482017,21.1077392207101,18641.5985097036,0.0,1.0
2006-12-12,27.81,28.12,27.54,28.07,17409,21.1839129457939,21.4200514935535,20.9782438880677,21.3819646310116,22854.337215171,0.0,1.0
2006-12-13,28.0,28.09,27.701,28.0,9337,21.328643023453,21.3971993760284,21.1008835854526,21.328643023453,12257.5074144438,0.0,1.0
2006-12-14,28.4,28.74,27.92,28.09,27913,21.6333379237881,21.8923285890728,21.267704043386,21.3971993760284,36643.8689578418,0.0,1.0
2006-12-15,28.3,28.8,28.23,28.55,44739,21.5571641987043,21.9380328241231,21.5038425911457,21.7475985114137,58732.8504032131,0.0,1.0
2006-12-18,27.61,28.45,27.46,28.42,19257,21.0315654956263,21.6714247863299,20.9173049080007,21.6485726688048,25280.3705986874,0.0,1.0
2006-12-19,27.93,28.12,27.42,27.42,20230,21.2753214158944,21.4200514935535,20.8868354179672,20.8868354179672,26557.7139331903,0.0,1.0
2006-12-20,28.32,28.35,27.96,28.16,7197,21.572398943721,21.5952510612462,21.2981735334195,21.450520983587,9448.13975171384,0.0,1.0
2006-12-21,28.0,28.65,27.77,28.29,11282,21.328643023453,21.8237722364975,21.1534434557604,21.5495468261959,14810.8812948222,0.0,1.0
2006-12-22,28.185,28.46,28.04,28.07,21008,21.469564414858,21.6790421588383,21.3591125134865,21.3819646310116,27579.0634853416,0.0,1.0
2006-12-26,28.18,28.34,27.92,28.0,24023,21.572398943721,21.694882401173,21.3733633253617,21.4346050540876,31381.2173493594,0.14,1.0
2006-12-27,27.96,28.24,27.9,28.02,33360,21.4039841897246,21.6183302402655,21.3580528931802,21.4499154862691,43578.1297412742,0.0,1.0
2006-12-28,27.95,28.12,27.95,27.99,13811,21.3963289736339,21.5264676471766,21.3963289736339,21.4269498379969,18041.2934609333,0.0,1.0
2006-12-29,28.18,28.32,27.95,28.0,41043,21.572398943721,21.6795719689915,21.3963289736339,21.4346050540876,53614.4238300694,0.0,1.0
2007-01-03,28.0,28.32,27.71,28.32,30053,21.4346050540876,21.6795719689915,21.212603787456,21.6795719689915,39258.1994338882,0.0,1.0
2007-01-04,28.46,28.9,27.88,28.01,78877,21.7867449942619,22.1235745022547,21.3427424609987,21.4422602701784,103036.934640362,0.0,1.0
2007-01-05,27.88,28.4499,27.37,28.39,31706,21.3427424609987,21.7790132260103,20.9523264403707,21.7331584816267,41417.5114381545,0.0,1.0
2007-01-08,28.12,28.27,27.73,28.17,21105,21.5264676471766,21.6412958885378,21.2279142196375,21.5647437276303,27569.437295851,0.0,1.0
2007-01-09,28.2,28.2,27.52,27.93,27913,21.5877093759025,21.5877093759025,21.0671546817318,21.3810185414524,36462.7198881351,0.0,1.0
2007-01-10,28.34,28.4,27.9,28.16,33360,21.694882401173,21.7408136977174,21.3580528931802,21.5570885115396,43578.129741274,0.0,1.0
2007-01-11,28.4,28.72,27.99,28.5,14589,21.7408136977174,21.9857806126213,21.4269498379969,21.8173658586249,19057.5939686885,0.0,1.0
2007-01-12,28.475,28.5,27.92,27.92,6030,21.798227818398,21.8173658586249,21.3733633253617,21.3733633253617,7876.98208452888,0.0,1.0
2007-01-16,28.12,28.69,27.92,28.69,16534,21.5264676471766,21.9628149643491,21.3733633253617,21.9628149643491,21598.3452380763,0.0,1.0
2007-01-17,27.58,28.26,27.58,27.93,12546,21.1130859782763,21.633640672447,21.1130859782763,21.3810185414524,16388.8254116914,0.0,1.0
2007-01-18,26.77,27.71,26.67,27.6,51741,20.4930134749259,21.212603787456,20.4164613140185,21.1283964104578,67589.2089611291,0.0,1.0
2007-01-19,27.12,27.3,26.72,26.72,12060,20.760946038102,20.8987399277354,20.4547373944722,20.4547373944722,15753.9641690577,0.0,1.0
2007-01-22,26.73,27.11,26.71,27.11,17409,20.4623926105629,20.7532908220113,20.4470821783814,20.7532908220113,22741.3567345876,0.0,1.0
2007-01-23,27.04,27.18,26.54,26.75,14686,20.699704309376,20.8068773346465,20.3169435048388,20.4777030427444,19184.3049574446,0.0,1.0
2007-01-24,27.24,27.62,26.83,27.03,28691,20.852808631191,21.1437068426393,20.5389447714704,20.6920490932853,37479.0203958901,0.0,1.0
2007-01-25,26.37,27.31,26.36,27.0,20911,20.1868048312961,20.9063951438262,20.1791496152054,20.6690834450131,27316.0153183388,0.0,1.0
2007-01-26,26.22,26.52,25.5599,26.52,19549,20.0719765899349,20.3016330726573,19.5666557757848,20.3016330726573,25536.8362803408,0.0,1.0
2007-01-29,26.82,26.83,26.13,26.13,23342,20.5312895553796,20.5389447714704,20.0030796451182,20.0030796451182,30491.6278303604,0.0,1.0
2007-01-30,26.13,26.77,25.98,26.77,32095,20.0030796451182,20.4930134749259,19.888251403757,20.4930134749259,41925.6616920321,0.0,1.0
2007-01-31,25.79,26.17,25.75,26.15,47657,19.7428022980329,20.0337005094812,19.7121814336699,20.0183900772997,62254.284444841,0.0,1.0
2007-02-01,26.39,26.39,25.83,25.92,27913,20.2021152634776,20.2021152634776,19.7734231623958,19.8423201072125,36462.719888135,0.0,1.0
2007-02-02,25.83,26.4,25.77,25.97,28205,19.7734231623958,20.2097704795683,19.7274918658514,19.8805961876663,36844.1591532565,0.0,1.0
2007-02-05,24.6,25.75,24.27,25.75,45809,18.8318315832341,19.7121814336699,18.5792094522395,19.7121814336699,59840.2441642095,0.0,1.0
2007-02-06,24.0,24.63,23.52,24.62,84031,18.3725186177894,18.8547972315064,18.0050682454336,18.8471420154156,109769.598929526,0.0,1.0
2007-02-07,24.76,24.76,24.03,24.08,42599,18.9543150406861,18.9543150406861,18.3954842660616,18.4337603465154,55647.0248455795,0.0,1.0
2007-02-08,24.5,24.77,24.37,24.76,16145,18.7552794223267,18.9619702567768,18.655761613147,18.9543150406861,21090.1949841987,0.0,1.0
2007-02-09,23.99,24.65,23.55,24.58,38125,18.3648634016986,18.8701076636879,18.0280338937058,18.8165211510526,49802.6437765611,0.0,1.0
2007-02-12,24.2,24.24,23.59,24.16,23731,18.5256229396043,18.5562438039673,18.0586547580688,18.4950020752413,30999.7780842379,0.0,1.0
2007-02-13,24.34,24.34,24.06,24.27,12546,18.6327959648747,18.6327959648747,18.4184499143339,18.5792094522395,16388.8254116914,0.0,1.0
2007-02-14,23.83,24.49,23.76,24.44,29664,18.2423799442467,18.7476242062359,18.1887934316115,18.7093481257822,38750.0491800107,0.0,1.0
2007-02-15,23.61,24.03,23.28,24.03,96091,18.0739651902503,18.3954842660616,17.8213430592557,18.3954842660616,125523.563098584,0.0,1.0
2007-02-16,23.73,23.85,23.54,23.7,122837,18.1658277833393,18.2576903764282,18.0203786776151,18.142862135067,160461.832225086,0.0,1.0
2007-02-20,23.96,24.02,23.62,23.62,27232,18.3418977534264,18.3878290499709,18.0816204063411,18.0816204063411,35573.130369136,0.0,1.0
2007-02-21,23.74,23.92,23.62,23.9,7003,18.17348299943,18.3112768890634,18.0816204063411,18.2959664568819,9148.01086864936,0.0,1.0
2007-02-22,24.67,24.73,23.87,23.89,186931,18.8854180958693,18.9313493924138,18.2730008086097,18.2883112407912,244187.750919248,0.0,1.0
2007-02-23,24.47,24.93,24.2,24.4,50672,18.7323137740544,19.0844537142287,18.5256229396043,18.6787272614192,66192.7754871057,0.0,1.0
2007-02-26,24.44,24.55,24.1,24.55,49796,18.7093481257822,18.7935555027804,18.4490707786968,18.7935555027804,65048.4576917412,0.0,1.0
2007-02-27,24.16,24.68,24.09,24.22,47851,18.4950020752413,18.8930733119601,18.4414155626061,18.5409333717858,62507.7064223534,0.0,1.0
2007-02-28,24.49,25.13,24.17,24.59,66719,18.7476242062359,19.2375580360436,18.5026572913321,18.8241763671434,87154.9531836952,0.0,1.0
2007-03-01,24.65,25.47,24.35,24.44,37736,18.8701076636879,19.497835383129,18.6404511809655,18.7093481257822,49294.4935226833,0.0,1.0
2007-03-02,23.67,24.68,23.6,24.48,62440,18.1198964867948,18.8930733119601,18.0663099741596,18.7399689901452,81565.3003910418,0.0,1.0
2007-03-05,23.66,24.49,23.55,23.65,35694,18.112241270704,18.7476242062359,18.0280338937058,18.1045860546133,46627.0312645396,0.0,1.0
2007-03-06,25.18,25.65,23.92,23.92,73041,19.2758341164974,19.6356292727624,18.3112768890634,18.3112768890634,95413.3745333452,0.0,1.0
2007-03-07,24.43,25.09,24.25,24.9,51352,18.7016929096915,19.2069371716807,18.563899020058,19.0614880659565,67081.0587072513,0.0,1.0
2007-03-08,24.14,25.07,24.02,24.68,43377,18.4796916430598,19.1916267394992,18.3878290499709,18.8930733119601,56663.3253533348,0.0,1.0
2007-03-09,24.51,24.99,24.19,24.28,16437,18.7629346384174,19.1303850107732,18.5179677235136,18.5868646683303,21471.6342493202,0.0,1.0
2007-03-12,24.46,25.05,24.31,24.31,43766,18.7246585579637,19.1763163073177,18.6098303166025,18.6098303166025,57171.4756072123,0.0,1.0
2007-03-13,23.47,24.37,23.36,24.28,63218,17.9667921649799,18.655761613147,17.8825847879817,18.5868646683303,82581.6008987968,0.0,1.0
2007-03-14,23.83,23.95,23.2399,23.45,24606,18.2423799442467,18.3342425373357,17.7906456427318,17.9514817327984,32142.7895807491,0.0,1.0
2007-03-15,24.29,24.43,23.61,24.32,19354,18.594519884421,18.7016929096915,18.0739651902503,18.6174855326933,25282.1080039754,0.0,1.0
2007-03-16,23.38,24.33,23.26,24.28,87824,17.8978952201632,18.625140748784,17.8060326270742,18.5868646683303,114724.390479546,0.0,1.0
2007-03-19,23.4,24.25,23.16,23.48,44933,17.9132056523447,18.563899020058,17.7294804661668,17.9744473810706,58695.9263688448,0.0,1.0
2007-03-20,24.02,24.28,23.4,23.4,57091,18.3878290499709,18.5868646683303,17.9132056523447,17.9132056523447,74577.9078255119,0.0,1.0
2007-03-21,25.39,25.39,23.92,24.14,29469,19.436593654403,19.436593654403,18.3112768890634,18.4796916430598,38495.3209036453,0.0,1.0
2007-03-22,25.54,25.61,25.24,25.24,11671,19.5514218957642,19.6050084083994,19.3217654130418,19.3217654130418,15245.8139151802,0.0,1.0
2007-03-23,24.76,25.51,24.74,25.45,16339,18.9543150406861,19.528456247492,18.9390046085046,19.4825249509475,21343.6169617109,0.0,1.0
2007-03-26,25.5,25.54,24.75,24.82,26746,19.5208010314012,19.5514218957642,18.9466598245953,19.0002463372305,34938.2691265024,0.0,1.0
2007-03-27,24.94,25.39,24.71,25.38,23731,19.0921089303195,19.436593654403,18.9160389602323,19.4289384383123,30999.7780842378,0.0,1.0
2007-03-28,24.2,24.87,24.17,24.84,97258,18.6327959648747,19.148662630018,18.6096974574803,19.1255641226235,126317.252893067,0.14,1.0
2007-03-29,23.86,24.41,23.09,24.41,43085,18.3710128810707,18.7944855166361,17.7781511912792,18.7944855166361,55958.1611887741,0.0,1.0
2007-03-30,24.48,24.7,23.95,23.95,42599,18.8483820338898,19.017771088116,18.4403084032541,18.4403084032541,55326.9515720225,0.0,1.0
2007-04-02,24.75,24.77,24.55,24.58,38709,19.0562686004401,19.0716676053697,18.9022785511436,18.9253770585381,50274.67706757,0.0,1.0
2007-04-03,24.71,25.2,24.68,24.85,44544,19.0254705905808,19.4027462113572,19.0023720831863,19.1332636250883,57853.0888242486,0.0,1.0
2007-04-04,24.29,24.98,24.26,24.75,15756,18.7020914870582,19.233357157131,18.6789929796637,19.0562686004401,20463.6599208616,0.0,1.0
2007-04-05,24.83,25.38,24.5301,24.5301,84420,19.1178646201587,19.541337255724,18.8869565412386,18.8869565412386,109643.448243154,0.0,1.0
2007-04-09,24.4,25.08,24.37,24.98,16826,18.7867860141712,19.3103521817793,18.7636875067768,19.233357157131,21853.360105891,0.0,1.0
2007-04-10,25.19,25.29,24.56,24.56,19160,19.3950467088923,19.4720417335406,18.9099780536084,18.9099780536084,24884.7248085625,0.0,1.0
2007-04-11,24.38,25.3,23.7,25.3,35208,18.7713870092416,19.4797412360054,18.2478208416335,19.4797412360054,45727.6300135628,0.0,1.0
2007-04-12,24.81,24.89,24.18,24.27,24412,19.102465615229,19.1640616349476,18.6173969599451,18.6866924821285,31705.944782183,0.0,1.0
2007-04-13,24.9,24.95,24.32,24.77,12935,19.1717611374124,19.2102586497366,18.7251899944526,19.0716676053697,16799.786816219,0.0,1.0
2007-04-16,25.73,25.8,24.99,25.0,23828,19.8108198419929,19.8647163592466,19.2410566595959,19.2487561620607,30947.4542139052,0.0,1.0
2007-04-17,25.74,25.97,25.45,25.8,19257,19.8185193444577,19.9956079011486,19.5952337729778,19.8647163592466,25010.7069748688,0.0,1.0
2007-04-18,25.19,25.64,25.17,25.58,22564,19.3950467088923,19.7415243198094,19.3796477039627,19.6953273050205,29305.7896962632,0.0,1.0
2007-04-19,24.79,25.28,24.36,25.09,37444,19.0870666102994,19.4643422310758,18.7559880043119,19.3180516842441,48631.7137647082,0.0,1.0
2007-04-20,25.07,25.35,24.82,25.3,45225,19.3026526793145,19.5182387483295,19.1101651176938,19.4797412360054,58737.5615588326,0.0,1.0
2007-04-23,24.87,25.2,24.71,24.89,17798,19.148662630018,19.4027462113572,19.0254705905808,19.1640616349476,23115.7793393942,0.0,1.0
2007-04-24,24.69,24.98,24.57,24.95,9920,19.0100715856511,19.233357157131,18.9176775560732,19.2102586497366,12883.9493789634,0.0,1.0
2007-04-25,24.55,24.73,24.36,24.57,15172,18.9022785511436,19.0408695955104,18.7559880043119,18.9176775560732,19705.169352584,0.0,1.0
2007-04-26,23.8,24.56,23.75,24.49,21786,18.3248158662818,18.9099780536084,18.2863183539577,18.8560815363546,28295.3347953726,0.0,1.0
2007-04-27,23.46,24.02,23.37,23.78,26843,18.0630327824777,18.4942049205079,17.9937372602943,18.3094168613521,34863.2916511609,0.0,1.0
2007-04-30,22.94,23.85,22.89,23.55,42113,17.6626586543069,18.3633133786059,17.6241611419828,18.1323283046612,54695.7419552708,0.0,1.0
2007-05-01,23.43,23.46,22.77,22.91,27232,18.0399342750833,18.0630327824777,17.5317671124049,17.6395601469124,35368.519101606,0.0,1.0
2007-05-02,24.14,24.26,23.46,23.54,27913,18.5865989500858,18.6789929796637,18.0630327824777,18.1246288021963,36252.9918361901,0.0,1.0
2007-05-03,24.36,24.76,24.18,24.18,29178,18.7559880043119,19.0639681029049,18.6173969599451,18.6173969599451,37895.9551390519,0.0,1.0
2007-05-04,24.37,24.75,24.1,24.74,7781,18.7636875067768,19.0562686004401,18.5558009402265,19.0485690979753,10105.8477941244,0.0,1.0
2007-05-07,23.55,24.37,23.55,24.17,26357,18.1323283046612,18.7636875067768,18.1323283046612,18.6096974574803,34232.0820344091,0.0,1.0
2007-05-08,22.78,23.7,22.57,23.5,59814,17.5394666148697,18.2478208416335,17.3777770631084,18.093830792337,77685.5391283586,0.0,1.0
2007-05-09,22.62,22.89,22.43,22.74,35888,17.4162745754325,17.6241611419828,17.2699840286008,17.5086686050104,46610.8039629274,0.0,1.0
2007-05-10,21.89,22.54,21.6,22.46,60203,16.8542108955003,17.3546785557139,16.6309253240204,17.2930825359953,78190.766578804,0.0,1.0
2007-05-11,22.81,23.17,22.1,22.3,54173,17.5625651222642,17.8397472109978,17.0159004472617,17.1698904965581,70359.0917042927,0.0,1.0
2007-05-14,22.23,22.87,22.14,22.75,54562,17.1159939793044,17.6087621370531,17.0466984571209,17.5163681074752,70864.3191547379,0.0,1.0
2007-05-15,22.61,22.89,21.91,22.28,78682,17.4085750729677,17.6241611419828,16.86960990043,17.1544914916285,102191.018652782,0.0,1.0
2007-05-16,22.82,22.85,21.95,22.73,54076,17.570264624729,17.5933631321235,16.9004079102893,17.5009691025456,70233.1095379864,0.0,1.0
2007-05-17,22.3,22.89,22.17,22.85,37055,17.1698904965581,17.6241611419828,17.0697969645154,17.5933631321235,48126.4863142631,0.0,1.0
2007-05-18,23.01,23.07,21.87,22.4,66233,17.7165551715607,17.7627521863496,16.8388118905707,17.2468855212064,86022.4414533147,0.0,1.0
2007-05-21,22.95,23.21,22.81,22.93,28010,17.6703581567717,17.8705452208571,17.5625651222642,17.6549591518421,36378.9740024965,0.0,1.0
2007-05-22,23.69,23.94,22.83,22.83,58647,18.2401213391687,18.4326089007893,17.5779641271938,17.5779641271938,76169.856777023,0.0,1.0
2007-05-23,23.06,23.74,23.02,23.74,37055,17.7550526838848,18.2786188514928,17.7242546740255,18.2786188514928,48126.486314263,0.0,1.0
2007-05-24,22.81,23.24,22.28,22.99,41627,17.5625651222642,17.8936437282516,17.1544914916285,17.701156166631,54064.5323385191,0.0,1.0
2007-05-25,22.74,23.25,22.6,23.15,32290,17.5086686050104,17.9013432307164,17.4008755705029,17.8243482060682,41937.7747426138,0.0,1.0
2007-05-29,23.58,23.65,22.82,22.87,32387,18.1554268120556,18.2093233293094,17.570264624729,17.6087621370531,42063.7569089203,0.0,1.0
2007-05-30,23.59,23.64,23.0,23.47,19245,18.1631263145205,18.2016238268446,17.7088556690958,18.0707322849426,24995.1215522329,0.0,1.0
2007-05-31,23.27,23.68,23.11,23.68,7318,17.9167422356461,18.2324218367039,17.7935501962089,18.2324218367039,9504.51023742482,0.0,1.0
2007-06-01,23.4,23.93,23.31,23.33,26065,18.0168357676888,18.4249093983245,17.9475402455054,17.962939250435,33852.8367502703,0.0,1.0
2007-06-04,23.76,24.09,23.31,23.31,31512,18.2940178564225,18.5481014377617,17.9475402455054,17.9475402455054,40927.3198417232,0.0,1.0
2007-06-05,23.23,23.74,23.152,23.74,48921,17.8859442257868,18.2786188514928,17.8258881065612,18.2786188514928,63537.8717306723,0.0,1.0
2007-06-06,22.66,23.22,22.56,23.22,37444,17.4470725852918,17.878244723322,17.3700775606436,17.878244723322,48631.7137647083,0.0,1.0
2007-06-07,22.29,22.7099,22.03,22.54,26552,17.1621909940933,17.4854931025913,16.9620039300079,17.3546785557139,34485.3451522416,0.0,1.0
2007-06-08,22.66,22.7,22.0895,22.2,20327,17.4470725852918,17.4778705951511,17.0078159696736,17.0928954719099,26400.4071598981,0.0,1.0
2007-06-11,22.74,23.18,22.57,22.57,24801,17.5086686050104,17.8474467134627,17.3777770631084,17.3777770631084,32211.1722326282,0.0,1.0
2007-06-12,22.11,22.79,22.0,22.59,35888,17.0235999497265,17.5471661173345,16.9389054226134,17.393176068038,46610.8039629272,0.0,1.0
2007-06-13,22.86,23.12,22.1,22.12,31901,17.6010626345883,17.8012496986737,17.0159004472617,17.0312994521913,41432.5472921685,0.0,1.0
2007-06-14,23.13,23.56,22.89,22.92,42405,17.8089492011385,18.140027807126,17.6241611419828,17.6472596493772,55074.9872394098,0.0,1.0
2007-06-15,22.76,23.62,22.51,23.62,87824,17.5240676099401,18.1862248219149,17.3315800483194,18.1862248219149,114064.513130855,0.0,1.0
2007-06-18,22.62,22.74,22.26,22.73,32193,17.4162745754325,17.5086686050104,17.1390924866988,17.5009691025456,41811.7925763074,0.0,1.0
2007-06-19,23.49,23.53,22.5,22.5,39390,18.0861312898722,18.1169292997315,17.3238805458546,17.3238805458546,51159.1498021542,0.0,1.0
2007-06-20,22.37,23.57,22.234,23.57,37444,17.2237870138119,18.1477273095908,17.1190737802903,18.1477273095908,48631.7137647083,0.0,1.0
2007-06-21,22.97,23.18,22.15,22.15,35499,17.6857571617014,17.8474467134627,17.0543979595858,17.0543979595858,46105.576512482,0.0,1.0
2007-06-22,22.6,22.97,22.37,22.97,120795,17.4008755705029,17.6857571617014,17.2237870138119,17.6857571617014,156886.760608053,0.0,1.0
2007-06-25,22.26,22.79,22.04,22.53,46003,17.1390924866988,17.5471661173345,16.9697034324727,17.3469790532491,59748.0164597233,0.0,1.0
2007-06-26,23.05,23.17,22.02,22.34,86560,17.74735318142,17.8397472109978,16.9543044275431,17.2006885064174,112422.848613213,0.0,1.0
2007-06-27,23.35,23.35,22.44,22.44,56313,18.0861312898722,18.0861312898722,17.3812756378901,17.3812756378901,72702.5879070289,0.14,1.0
2007-06-28,23.68,23.78,23.35,23.44,49602,18.3417382845471,18.4191949496001,18.0861312898722,18.1558422884199,64038.3883892607,0.0,1.0
2007-06-29,22.47,23.81,22.25,23.81,54854,17.4045126374059,18.442431949116,17.2341079742894,18.442431949116,70818.9540079941,0.0,1.0
2007-07-02,23.14,23.27,22.39,22.59,53103,17.923472293261,18.0241659578298,17.3425473053636,17.4974606354695,68558.3351202554,0.0,1.0
2007-07-03,23.22,23.41,22.8101,23.12,27135,17.9854376253033,18.132605288904,17.6679427552512,17.9079809602504,35032.4920152937,0.0,1.0
2007-07-05,22.87,23.29,22.4,23.29,23245,17.7143392976179,18.0396572908404,17.3502929718689,18.0396572908404,30010.3289808549,0.0,1.0
2007-07-06,22.76,22.98,22.64,22.79,16145,17.6291369660596,17.7995416291762,17.536188967996,17.6523739655755,20843.9131596431,0.0,1.0
2007-07-09,22.6,23.13,22.52,22.57,41043,17.5052063019748,17.9157266267557,17.4432409699324,17.4819693024589,52988.3386690141,0.0,1.0
2007-07-10,22.27,22.7,22.25,22.7,62537,17.2495993073,17.5826629670278,17.2341079742894,17.5826629670278,80738.0487621305,0.0,1.0
2007-07-11,22.33,22.71,22.29,22.43,59425,17.2960733063318,17.5904086335331,17.2650906403106,17.3735299713848,76720.3183345796,0.0,1.0
2007-07-12,22.86,22.86,22.33,22.43,25384,17.7065936311126,17.7065936311126,17.2960733063318,17.3735299713848,32771.8731275552,0.0,1.0
2007-07-13,22.69,22.85,22.51,22.85,21786,17.5749173005225,17.6988479646073,17.4354953034271,17.6988479646073,28126.69508182,0.0,1.0
2007-07-16,22.3,22.67,22.25,22.67,26162,17.2728363068159,17.5594259675119,17.2341079742894,17.5594259675119,33776.3057344429,0.0,1.0
2007-07-17,22.27,22.66,22.23,22.26,27135,17.2495993073,17.5516803010066,17.2186166412788,17.2418536407947,35032.4920152935,0.0,1.0
2007-07-18,22.4,22.51,22.0,22.25,48629,17.3502929718689,17.4354953034271,17.0404663116569,17.2341079742894,62782.2021084101,0.0,1.0
2007-07-19,21.84,22.82,21.61,22.58,46392,16.9165356475721,17.6756109650914,16.7383853179503,17.4897149689642,59894.1356024877,0.0,1.0
2007-07-20,20.54,21.91,20.05,21.79,85490,15.9095990018833,16.9707553131092,15.5300613431237,16.8778073150456,110371.392754282,0.0,1.0
2007-07-23,20.35,20.73,20.24,20.63,57869,15.7624313382826,16.056766665484,15.6772290067244,15.979310000431,74711.4531208045,0.0,1.0
2007-07-24,19.13,20.26,18.85,20.2,75181,14.8174600246362,15.692720339735,14.6005813624879,15.6462463407032,97062.015190779,0.0,1.0
2007-07-25,19.21,19.79,18.7399,19.26,74986,14.8794253566786,15.3286740139859,14.5153015742645,14.9181536892051,96810.2615168161,0.0,1.0
2007-07-26,19.37,19.65,19.11,19.2,121378,15.0033560207634,15.2202346829117,14.8019686916256,14.8716796901733,156704.397119303,0.0,1.0
2007-07-27,18.52,19.6299,18.44,19.45,73236,14.344974367813,15.2046658932361,14.2830090357706,15.0653213528058,94550.9336735596,0.0,1.0
2007-07-30,18.9,19.34,18.32,18.64,55924,14.6393096950143,14.9801190212475,14.190061037707,14.4379223658766,72200.3716035852,0.0,1.0
2007-07-31,17.85,19.05,17.82,19.05,93271,13.826014711958,14.7554946925938,13.8027777124421,14.7554946925938,120417.009867641,0.0,1.0
2007-08-01,18.31,18.52,17.62,17.83,105817,14.1823153712017,14.344974367813,13.6478643823361,13.8105233789474,136614.453937068,0.0,1.0
2007-08-02,18.61,18.69,18.13,18.38,61078,14.4146853663607,14.4766506984031,14.0428933741064,14.2365350367388,78854.4148630956,0.0,1.0
2007-08-03,18.01,18.62,17.75,18.53,70610,13.9499453760428,14.422431032866,13.748558046905,14.3527200343183,91160.6508641929,0.0,1.0
2007-08-06,18.77,18.9,17.5,18.13,95313,14.5386160304455,14.6393096950143,13.5549163842725,14.0428933741064,123053.322699601,0.0,1.0
2007-08-07,18.43,18.758,17.77,18.62,78487,14.2752633692653,14.5293212306391,13.7640493799156,14.422431032866,101330.208247811,0.0,1.0
2007-08-08,19.58,19.87,18.58,18.58,130618,15.1660150173747,15.3906393460283,14.3914483668448,14.3914483668448,168633.648131697,0.0,1.0
2007-08-09,20.04,20.6,19.58,19.58,127408,15.5223156766184,15.9560730009151,15.1660150173747,15.1660150173747,164489.395344924,0.0,1.0
2007-08-10,21.25,22.0,19.79,19.96,67497,16.4595413237595,17.0404663116569,15.3286740139859,15.460350344576,87141.6293921604,0.0,1.0
2007-08-13,20.18,21.8,20.06,21.01,48824,15.6307550076926,16.8855529815509,15.537807009629,16.2736453276324,63033.955782373,0.0,1.0
2007-08-14,19.52,20.23,19.52,20.07,23926,15.1195410183429,15.6694833402191,15.1195410183429,15.5455526761343,30889.5302730021,0.0,1.0
2007-08-15,19.27,20.58,19.27,19.5,36472,14.9258993557104,15.9405816679045,14.9258993557104,15.1040496853323,47086.9743424281,0.0,1.0
2007-08-16,21.99,22.29,19.21,19.21,105525,17.0327206451516,17.2650906403106,14.8794253566786,14.8794253566786,136237.468948364,0.0,1.0
2007-08-17,21.96,23.27,21.83,23.09,104553,17.0094836456357,18.0241659578298,16.9087899810668,17.8847439607345,134982.573711995,0.0,1.0
2007-08-20,22.27,22.36,21.71,22.01,27719,17.2495993073,17.3193103058477,16.8158419830033,17.0482119781622,35786.4619927003,0.0,1.0
2007-08-21,22.2,22.48,21.93,22.32,25579,17.1953796417629,17.4122583039112,16.9862466461198,17.2883276398265,33023.6268015181,0.0,1.0
2007-08-22,22.15,22.47,22.04,22.46,29956,17.1566513092364,17.4045126374059,17.0714489776781,17.3967669709006,38674.528498623,0.0,1.0
2007-08-23,20.88,22.29,20.55,22.29,34818,16.1729516630635,17.2650906403106,15.9173446683886,17.2650906403106,44951.5867694302,0.0,1.0
2007-08-24,20.77,21.08,20.41,20.85,26941,16.0877493315052,16.3278649931694,15.8089053373144,16.1497146635476,34782.0293858125,0.0,1.0
2007-08-27,20.39,20.88,20.22,20.66,25384,15.7934140043038,16.1729516630635,15.6617376737138,16.0025469999469,32771.8731275554,0.0,1.0
2007-08-28,19.54,20.48,19.5,20.22,31025,15.1350323513535,15.8631250028515,15.1040496853323,15.6617376737138,40054.6550497321,0.0,1.0
2007-08-29,20.51,20.51,19.51,19.65,24412,15.8863620023674,15.8863620023674,15.1117953518376,15.2202346829117,31516.9778911866,0.0,1.0
2007-08-30,19.97,20.79,19.85,20.02,16339,15.4680960110813,16.1032406645158,15.3751480130177,15.5068243436078,21094.3757891241,0.0,1.0
2007-08-31,19.76,21.51,19.56,20.22,19160,15.30543701447,16.6609286528973,15.1505236843641,15.6617376737138,24736.4122724535,0.0,1.0
2007-09-04,20.23,20.38,19.4,19.68,21883,15.6694833402191,15.7856683377985,15.0265930202793,15.2434716824276,28251.9263965604,0.0,1.0
2007-09-05,19.54,20.21,19.39,20.14,29858,15.1350323513535,15.6539920072085,15.018847353774,15.5997723416714,38548.0061394005,0.0,1.0
2007-09-06,20.52,20.64,19.34,19.56,42113,15.8941076688727,15.9870556669363,14.9801190212475,15.1505236843641,54369.7562646051,0.0,1.0
2007-09-07,19.45,20.27,19.34,20.27,33554,15.0653213528058,15.7004660062403,14.9801190212475,15.7004660062403,43319.7065443581,0.0,1.0
2007-09-10,19.16,19.75,18.53,19.53,32095,14.8406970241521,15.2976913479647,14.3527200343183,15.1272866848482,41436.0726453233,0.0,1.0
2007-09-11,18.96,19.19,18.85,19.11,31998,14.6857836940461,14.863934023668,14.6005813624879,14.8019686916256,41310.8413305829,0.0,1.0
2007-09-12,18.16,18.95,18.11,18.95,52520,14.0661303736223,14.6780380275408,14.0274020410958,14.6780380275408,67805.6561873305,0.0,1.0
2007-09-13,18.49,18.81,17.93,18.05,38903,14.3217373682971,14.5695986964667,13.8879800440004,13.980928042064,50225.5034778318,0.0,1.0
2007-09-14,18.07,18.4,17.9,18.31,75570,13.9964193750746,14.2520263697494,13.8647430444845,14.1823153712017,97564.2314942225,0.0,1.0
2007-09-17,17.97,18.12,17.82,17.98,16534,13.9189627100216,14.0351477076011,13.8027777124421,13.9267083765269,21346.1294630869,0.0,1.0
2007-09-18,18.76,18.77,17.88,18.1,73430,14.5308703639402,14.5386160304455,13.8492517114739,14.0196563745905,94801.3963030404,0.0,1.0
2007-09-19,19.99,19.99,18.73,18.93,59522,15.4835873440919,15.4835873440919,14.5076333644243,14.6625466945302,76845.5496493202,0.0,1.0
2007-09-20,19.53,19.98,19.12,19.98,43377,15.1272866848482,15.4758416775866,14.8097143581309,15.4758416775866,56001.636489677,0.0,1.0
2007-09-21,19.25,19.81,19.1,19.74,72555,14.9104080226998,15.3441653469965,14.7942230251203,15.2899456814594,93671.7323814124,0.0,1.0
2007-09-24,19.29,19.76,19.14,19.21,21300,14.941390688721,15.30543701447,14.8252056911415,14.8794253566786,27499.2474636356,0.0,1.0
2007-09-25,18.94,19.37,18.88,19.14,13422,14.6702923610355,15.0033560207634,14.6238183620037,14.8252056911415,17328.3990355361,0.0,1.0
2007-09-26,18.75,19.05,18.58,19.0,26260,14.6315640285091,14.8656690529652,14.4989045146506,14.8266515488892,33651.5630892654,0.14,1.0
2007-09-27,18.73,18.82,18.41,18.81,12255,14.6159570268786,14.6861885342155,14.3662450007921,14.6783850334003,15704.4899336995,0.0,1.0
2007-09-28,18.08,18.91,17.93,18.75,42502,14.1087294738903,14.7564200415523,13.9916769616623,14.6315640285091,54465.2983404404,0.0,1.0
2007-10-01,18.55,18.95,18.05,18.05,41432,14.475494012205,14.7876340448131,14.0853189714447,14.0853189714447,53094.1188847846,0.0,1.0
2007-10-02,18.47,18.99,18.44,18.53,47559,14.4130660056833,14.818848048074,14.3896555032377,14.4598870105745,60945.7231135712,0.0,1.0
2007-10-03,17.98,18.87,17.96,18.33,41432,14.0306944657383,14.7252060382915,14.0150874641079,14.3038169942704,53094.1188847847,0.0,1.0
2007-10-04,18.33,18.55,18.02,18.02,24898,14.3038169942704,14.475494012205,14.0619084689991,14.0619084689991,31906.1926045901,0.0,1.0
2007-10-05,18.44,18.55,18.22,18.55,40849,14.3896555032377,14.475494012205,14.2179784853032,14.475494012205,52347.0183028715,0.0,1.0
2007-10-08,18.5,18.54,18.15,18.36,26746,14.4364765081289,14.4676905113897,14.1633539795968,14.3272274967161,34274.3604868811,0.0,1.0
2007-10-09,18.76,18.9,18.32,18.62,31998,14.6393675293243,14.7486165407371,14.2960134934552,14.5301185179114,41004.673104734,0.0,1.0
2007-10-10,18.65,18.77,18.51,18.77,20911,14.553529020357,14.6471710301395,14.4442800089441,14.6471710301395,26796.9472871147,0.0,1.0
2007-10-11,18.2,19.19,18.1,18.85,50477,14.2023714836728,14.9749180643781,14.1243364755207,14.7095990366611,64685.0704515176,0.0,1.0
2007-10-12,18.81,18.99,18.19,18.19,20522,14.6783850334003,14.818848048074,14.1945679828576,14.1945679828576,26298.4530737969,0.0,1.0
2007-10-15,18.59,18.77,18.45,18.77,32582,14.5067080154658,14.6471710301395,14.3974590040529,14.6471710301395,41753.055162774,0.0,1.0
2007-10-16,18.51,18.6,18.47,18.55,23245,14.4442800089441,14.514511516281,14.4130660056833,14.475494012205,29787.9125670213,0.0,1.0
2007-10-17,18.57,18.8,18.07,18.8,47559,14.4911010138354,14.6705815325851,14.1009259730751,14.6705815325851,60945.723113571,0.0,1.0
2007-10-18,18.38,18.59,18.0,18.59,33846,14.3428344983465,14.5067080154658,14.0463014673687,14.5067080154658,43372.8409870251,0.0,1.0
2007-10-19,17.55,18.44,17.5,18.44,72263,13.6951439306845,14.3896555032377,13.6561264266084,14.3896555032377,92603.3093495654,0.0,1.0
2007-10-22,17.39,17.87,16.68,17.39,70512,13.5702879176412,13.944855956771,13.0162393597617,13.5702879176412,90359.4446515723,0.0,1.0
2007-10-23,17.28,17.54,16.64,17.46,46489,13.4844494086739,13.6873404298693,12.9850253565008,13.6249124233476,59574.5436579158,0.0,1.0
2007-10-24,17.17,17.48,17.0,17.1,45809,13.3986108997067,13.640519424978,13.2659513858482,13.3439863940003,58703.1398917046,0.0,1.0
2007-10-25,16.9,17.42,16.9,17.26,30247,13.1879163776962,13.5936984200868,13.1879163776962,13.4688424070435,38760.8084067407,0.0,1.0
2007-10-26,17.65,17.74,17.08,17.21,26065,13.7731789388365,13.8434104461734,13.3283793923698,13.4298249029675,33401.6752445433,0.0,1.0
2007-10-29,17.58,17.9,17.3,17.71,40654,13.7185544331301,13.9682664592166,13.5000564103044,13.8199999437277,52097.1304581492,0.0,1.0
2007-10-30,16.88,17.5299,16.79,17.49,46489,13.1723093760657,13.6794588940459,13.1020778687289,13.6483229257932,59574.5436579158,0.0,1.0
2007-10-31,16.86,17.67,16.75,16.93,45225,13.1567023744353,13.7887859404669,13.0708638654681,13.2113268801418,57954.7578336648,0.0,1.0
2007-11-01,15.4,16.54,15.18,16.54,104747,12.0173912554154,12.9069903483488,11.8457142374809,12.9069903483488,134230.779851916,0.0,1.0
2007-11-02,15.59,15.99,15.29,15.76,46587,12.1656577709043,12.4777978035125,11.9315527464482,12.2983172847628,59700.1283183403,0.0,1.0
2007-11-05,15.16,15.67,15.0,15.5,40751,11.8301072358505,12.228085777426,11.7052512228072,12.0954262635675,52221.4336424471,0.0,1.0
2007-11-06,14.88,15.2499,14.41,15.22,70123,11.6116092130248,11.9002607081792,11.2448446747102,11.8769282407417,89860.9504382544,0.0,1.0
2007-11-07,13.83,14.75,13.82,14.59,54951,10.7922416274283,11.5101637024271,10.7844381266131,11.3853076893838,70418.3946427351,0.0,1.0
2007-11-08,14.61,14.66,13.84,14.01,74111,11.4009146910143,11.4399321950903,10.8000451282435,10.932704642102,94971.4772318562,0.0,1.0
2007-11-09,14.38,14.67,14.03,14.35,54756,11.2214341722645,11.4477356959055,10.9483116437324,11.1980236698189,70168.5067980133,0.0,1.0
2007-11-12,14.79,15.0,14.18,14.35,43280,11.5413777056879,11.7052512228072,11.0653641559604,11.1980236698189,55462.286767076,0.0,1.0
2007-11-13,15.49,15.52,14.81,14.99,77029,12.0876227627523,12.1110332651979,11.5569847073183,11.697447721992,98710.824569803,0.0,1.0
2007-11-14,15.29,15.74,15.09,15.66,31609,11.9315527464482,12.2827102831324,11.7754827301441,12.2202822766108,40506.1788914163,0.0,1.0
2007-11-15,14.79,15.54,14.79,15.19,16923,11.5413777056879,12.1266402668283,11.5413777056879,11.8535177382961,21686.4204935126,0.0,1.0
2007-11-16,14.82,14.88,14.2,14.84,46587,11.5647882081336,11.6116092130248,11.0809711575909,11.580395209764,59700.1283183399,0.0,1.0
2007-11-19,14.12,14.75,13.87,14.66,39681,11.0185431510692,11.5101637024271,10.8234556306891,11.4399321950903,50850.2541867916,0.0,1.0
2007-11-20,14.11,14.38,13.64,14.18,38612,11.010739650254,11.2214341722645,10.6439751119394,11.0653641559604,49480.3562072628,0.0,1.0
2007-11-21,14.53,14.86,14.05,14.05,18382,11.3384866844926,11.5960022113944,10.9639186453628,10.9639186453628,23556.0941624859,0.0,1.0
2007-11-23,14.65,15.12,14.61,14.72,24995,11.4321286942751,11.7988932325897,11.4009146910143,11.4867531999815,32030.4957888876,0.0,1.0
2007-11-26,14.15,14.923,14.04,14.65,46489,11.0419536535148,11.6451642665302,10.9561151445476,11.4321286942751,59574.5436579158,0.0,1.0
2007-11-27,15.12,15.18,14.052,14.22,60300,11.7988932325897,11.8457142374809,10.9654793455258,11.0965781592213,77273.0104448861,0.0,1.0
2007-11-28,16.93,16.98,15.32,15.32,95702,13.2113268801418,13.2503443842178,11.9549632488938,11.9549632488938,122639.828285182,0.0,1.0
2007-11-29,16.72,17.0,16.62,16.88,80724,13.0474533630225,13.2659513858482,12.9694183548704,13.1723093760657,103445.878858258,0.0,1.0
2007-11-30,16.83,17.19,16.6901,17.02,50185,13.1332918719897,13.4142179013371,13.024120895585,13.2815583874786,64310.8794224978,0.0,1.0
2007-12-03,16.66,17.08,16.61,16.92,35110,13.0006323581312,13.3283793923698,12.9616148540552,13.2035233793266,44992.6268112763,0.0,1.0
2007-12-04,16.48,16.7,16.29,16.48,58258,12.8601693434576,13.0318463613921,12.7119028279687,12.8601693434576,74656.2361939993,0.0,1.0
2007-12-05,16.94,17.19,16.53,16.82,52520,13.219130380957,13.4142179013371,12.8991868475336,13.1254883711745,67303.1261785309,0.0,1.0
2007-12-06,17.25,17.5,16.88,16.92,124782,13.4610389062283,13.6561264266084,13.1723093760657,13.2035233793266,159905.15405197,0.0,1.0
2007-12-07,17.65,17.6999,16.91,17.29,44253,13.7731789388365,13.8121184079044,13.1957198785114,13.4922529094891,56709.1630384337,0.0,1.0
2007-12-10,17.85,17.99,17.59,17.68,28010,13.9292489551406,14.0384979665535,13.7263579339453,13.7965894412821,35894.1463111321,0.0,1.0
2007-12-11,17.04,18.24,17.01,17.98,36861,13.297165389109,14.2335854869336,13.2737548866634,14.0306944657383,47236.4915092695,0.0,1.0
2007-12-12,17.01,17.72,16.8,17.72,45711,13.2737548866634,13.827803444543,13.1098813695441,13.827803444543,58577.5552312802,0.0,1.0
2007-12-13,17.7,17.85,16.75,16.75,44155,13.8121964429125,13.9292489551406,13.0708638654681,13.0708638654681,56583.5783780093,0.0,1.0
2007-12-14,16.99,17.89,16.99,17.47,27719,13.258147885033,13.9604629584014,13.258147885033,13.6327159241628,35521.2367582388,0.0,1.0
2007-12-17,15.94,16.86,15.77,16.86,82767,12.4387802994365,13.1567023744353,12.306120785578,13.1567023744353,106063.934585272,0.0,1.0
2007-12-18,16.73,17.3,15.88,16.2,150070,13.0552568638377,13.5000564103044,12.3919592945453,12.6416713206318,192311.122346004,0.0,1.0
2007-12-19,16.9,17.63,16.27,16.6,134411,13.1879163776962,13.7575719372061,12.6962958263383,12.95381135324,172244.487676742,0.0,1.0
2007-12-20,17.13,17.31,16.61,17.13,33651,13.3673968964459,13.5078599111196,12.9616148540552,13.3673968964459,43122.9531423028,0.0,1.0
2007-12-21,18.17,18.17,17.52,17.56,124393,14.1789609812272,14.1789609812272,13.6717334282389,13.7029474314997,159406.659838652,0.0,1.0
2007-12-24,18.58,18.6,18.21,18.28,24412,14.4989045146506,14.514511516281,14.210174984488,14.2647994901944,31283.3952069744,0.0,1.0
2007-12-26,18.51,18.58,17.76,18.51,73041,14.4442800089441,14.4989045146506,13.8590174478038,14.4442800089441,93600.2977762013,0.0,1.0
2007-12-27,16.89,18.27,16.85,18.27,59425,13.2893618882938,14.3751712077637,13.2578891543961,14.3751712077637,75525.6917854061,0.14,1.0
2007-12-28,16.65,17.39,16.59,17.1,45322,13.1005254849078,13.6827710620148,13.0533163840612,13.4545937412566,57601.6054370746,0.0,1.0
2007-12-31,16.85,17.03,16.3,16.45,41140,13.2578891543961,13.3995164569357,12.8251390633031,12.9431618154194,52286.5285662871,0.0,1.0
2008-01-02,16.0,16.8,15.91,16.75,68859,12.5890935590705,13.218548237024,12.5182799078008,13.179207319652,87515.7528086038,0.0,1.0
2008-01-03,15.12,16.0,15.12,16.0,58452,11.8966934133216,12.5890935590705,11.8966934133216,12.5890935590705,74289.0658180996,0.0,1.0
2008-01-04,14.44,15.66,14.38,15.0,36472,11.3616569370611,12.3215753209403,11.3144478362146,11.8022752116286,46353.7741825383,0.0,1.0
2008-01-07,15.22,15.44,14.51,14.54,34429,11.9753752480658,12.1484752845031,11.4167342213821,11.4403387718053,43757.2409336096,0.0,1.0
2008-01-08,14.65,15.98,14.6,15.26,50672,11.5268887900239,12.5733571921217,11.4875478726519,12.0068479819635,64401.1418451848,0.0,1.0
2008-01-09,14.79,14.96,14.41,14.59,57869,11.6370433586658,11.7708024777309,11.3380523866379,11.4796796891774,73548.1069908231,0.0,1.0
2008-01-10,14.81,15.69,14.42,14.56,55535,11.6527797256147,12.3451798713635,11.3459205701123,11.4560751387542,70581.7297989483,0.0,1.0
2008-01-11,14.19,14.75,14.19,14.69,71290,11.1649523502007,11.6055706247681,11.1649523502007,11.5583615239216,90605.4113147931,0.0,1.0
2008-01-14,14.13,14.64,13.87,14.36,99884,11.1177432493542,11.5190206065495,10.9131704790193,11.2987114692658,126946.709268716,0.0,1.0
2008-01-15,13.85,14.12,13.5,13.91,24509,10.8974341120704,11.1098750658797,10.6220476904658,10.9446432129169,31149.5023974509,0.0,1.0
2008-01-16,14.49,14.7,13.52,13.82,101343,11.4009978544332,11.566229707396,10.6377840574146,10.8738295616472,128801.012748985,0.0,1.0
2008-01-17,13.91,14.87,13.89,14.45,24315,10.9446432129169,11.6999888264612,10.9289068459681,11.3695251205356,30902.9397688204,0.0,1.0
2008-01-18,13.56,13.91,13.04,13.82,61565,10.6692567913123,10.9446432129169,10.2601112506425,10.8738295616472,78245.5063486497,0.0,1.0
2008-01-22,13.67,14.25,12.5,12.99,114862,10.7558068095309,11.2121614510472,9.83522934302385,10.2207703332704,145982.869328654,0.0,1.0
2008-01-23,15.32,15.38,13.0,13.32,74111,12.05405708281,12.1012661836565,10.2286385167448,10.4804203879262,94190.7369610136,0.0,1.0
2008-01-24,14.13,15.7,14.04,15.38,76056,11.1177432493542,12.353048054838,11.0469295980844,12.1012661836565,96662.7179542417,0.0,1.0
2008-01-25,14.3,14.83,14.15,14.25,46781,11.2515023684193,11.6685160925635,11.133479616303,11.2121614510472,59455.9089173424,0.0,1.0
2008-01-28,14.31,14.46,13.82,14.29,58160,11.2593705518937,11.37739330401,10.8738295616472,11.2436341849449,73917.9509337688,0.0,1.0
2008-01-29,14.27,14.43,13.83,14.38,36666,11.227897817996,11.3537887535867,10.8816977451216,11.3144478362146,46600.3368111687,0.0,1.0
2008-01-30,14.88,15.6,14.01,14.14,65260,11.7078570099356,12.2743662200938,11.0233250476611,11.1256114328286,82941.634765092,0.0,1.0
2008-01-31,15.78,15.81,14.12,14.74,48143,12.4159935226333,12.4395980730566,11.1098750658797,11.5977024412937,61186.9310832949,0.0,1.0
2008-02-01,15.49,16.0,14.96,15.87,173509,12.1878162018751,12.5890935590705,11.7708024777309,12.4868071739031,220519.76871677,0.0,1.0
2008-02-04,15.4,15.75,15.17,15.42,175746,12.1170025506054,12.39238897221,11.9360343306937,12.1327389175542,223362.864594328,0.0,1.0
2008-02-05,15.03,15.92,15.01,15.03,49018,11.8258797620519,12.5261480912752,11.810143395103,11.8258797620519,62299.0047949015,0.0,1.0
2008-02-06,15.13,15.47,14.78,15.18,37153,11.9045615967961,12.1720798349263,11.6291751751914,11.9439025141682,47219.2852655142,0.0,1.0
2008-02-07,15.57,15.89,15.06,15.06,38417,12.2507616696705,12.5025435408519,11.8494843124751,11.8494843124751,48825.7551757668,0.0,1.0
2008-02-08,15.16,15.89,15.11,15.55,34527,11.9281661472193,12.5025435408519,11.8888252298472,12.2350253027217,43881.7931893095,0.0,1.0
2008-02-11,15.27,15.9,15.0,15.2,91423,12.0147161654379,12.5104117243263,11.8022752116286,11.959638881117,116193.274212826,0.0,1.0
2008-02-12,15.46,15.64,15.15,15.38,63801,12.1642116514519,12.3058389539914,11.9202979637449,12.1012661836565,81087.3312848243,0.0,1.0
2008-02-13,16.03,16.25,15.32,15.68,54756,12.6126981094938,12.785798145931,12.05405708281,12.3373116878891,69591.6664602723,0.0,1.0
2008-02-14,15.18,16.0,14.9499,16.0,82281,11.9439025141682,12.5890935590705,11.7628556124218,12.5890935590705,104574.328073958,0.0,1.0
2008-02-15,15.22,15.29,14.86,15.07,23634,11.9753752480658,12.0304525323868,11.6921206429867,11.8573524959495,30037.4286858442,0.0,1.0
2008-02-19,15.18,15.61,15.0,15.45,35305,11.9439025141682,12.2822344035682,11.8022752116286,12.1563434679775,44870.5855866007,0.0,1.0
2008-02-20,15.53,15.67,15.05,15.05,28497,12.2192889357728,12.3294435044147,11.8416161290007,11.8416161290007,36218.0166396082,0.0,1.0
2008-02-21,15.04,15.79,14.95,15.67,55437,11.8337479455263,12.4238617061077,11.7629342942565,12.3294435044147,70457.1775432486,0.0,1.0
2008-02-22,14.81,15.25,14.33,15.03,41627,11.6527797256147,11.9989797984891,11.2751069188425,11.8258797620519,52905.4770206324,0.0,1.0
2008-02-25,15.02,15.39,14.32,14.99,29372,11.8180115785775,12.109134367131,11.2672387353681,11.7944070281542,37330.0903512147,0.0,1.0
2008-02-26,15.24,15.4,14.67,14.8,59036,11.9911116150147,12.1170025506054,11.5426251569728,11.6449115421402,75031.2955867601,0.0,1.0
2008-02-27,14.82,15.33,14.65,15.06,40265,11.6606479090891,12.0619252662844,11.5268887900239,11.8494843124751,51174.4548546801,0.0,1.0
2008-02-28,14.58,14.96,14.36,14.66,38320,11.471811505703,11.7708024777309,11.2987114692658,11.5347569734984,48702.4738614516,0.0,1.0
2008-02-29,14.22,14.6499,14.01,14.6499,54270,11.1885569006239,11.5268101081892,11.0233250476611,11.5268101081892,68973.9889473116,0.0,1.0
2008-03-03,13.42,14.2,13.26,14.2,42502,10.5591022226704,11.1728205336751,10.4332112870797,11.1728205336751,54017.5507322394,0.0,1.0
2008-03-04,13.47,13.51,12.83,13.34,35499,10.5984431400425,10.6299158739402,10.0948793976797,10.496156754875,45117.1482152314,0.0,1.0
2008-03-05,13.63,13.91,12.92,13.56,169910,10.7243340756332,10.9446432129169,10.1656930489494,10.6692567913123,215945.650673258,0.0,1.0
2008-03-06,12.65,13.54,12.63,13.53,82767,9.95325209514013,10.6535204243634,9.9375157281913,10.645652240889,105192.00558692,0.0,1.0
2008-03-07,13.16,13.56,12.5,12.5,29858,10.3545294523355,10.6692567913123,9.83522934302385,9.83522934302385,37947.7678641759,0.0,1.0
2008-03-10,12.6,13.25,12.3,13.23,57285,9.91391117776804,10.4253431036053,9.67786567353546,10.4096067366564,72805.877222162,0.0,1.0
2008-03-11,14.11,14.22,12.93,12.94,41043,11.1020068824053,11.1885569006239,10.1735612324239,10.1814294158983,52163.2472519718,0.0,1.0
2008-03-12,14.36,15.0,13.99,14.15,43766,11.2987114692658,11.8022752116286,11.0075886807123,11.133479616303,55624.0206424918,0.0,1.0
2008-03-13,14.63,15.0,14.08,14.27,33457,11.5111524230751,11.8022752116286,11.0784023319821,11.227897817996,42521.8859076875,0.0,1.0
2008-03-14,15.08,15.11,14.44,14.79,55729,11.865220679424,11.8888252298472,11.3616569370611,11.6370433586658,70828.2924275789,0.0,1.0
2008-03-17,15.51,15.82,14.83,15.08,48337,12.203552568824,12.447466256531,11.6685160925635,11.865220679424,61433.4937119254,0.0,1.0
2008-03-18,15.96,16.0,15.39,15.85,39001,12.5576208251728,12.5890935590705,12.109134367131,12.4710708069542,49567.9849444279,0.0,1.0
2008-03-19,15.34,16.09,15.34,16.09,79849,12.0697934497589,12.6599072103403,12.0697934497589,12.6599072103403,101483.398626384,0.0,1.0
2008-03-20,16.48,16.5,15.06,15.7,281563,12.9667663658426,12.9825027327915,11.8494843124751,12.353048054838,357850.069098432,0.0,1.0
2008-03-24,16.25,16.73,15.92,16.58,74889,12.785798145931,13.1634709527031,12.5261480912752,13.0454482005868,95179.5293583049,0.0,1.0
2008-03-25,16.51,16.51,15.665,16.22,44350,12.9903709162659,12.9903709162659,12.3255094126775,12.7621935955077,56366.2504111528,0.0,1.0
2008-03-26,16.55,16.64,16.14,16.43,36083,13.0218436501636,13.0926573014333,12.6992481277124,12.9274254484705,45859.3779838923,0.0,1.0
2008-03-27,15.98,16.6,15.75,16.6,45128,12.6835117607636,13.1756129680022,12.5009580871105,13.1756129680022,56856.922089264,0.14,1.0
2008-03-28,16.33,16.4,15.79,15.97,25093,12.961310829366,13.0168706430865,12.5327065520936,12.6755746445178,31614.7568247188,0.0,1.0
2008-03-31,16.06,16.47,16.06,16.41,17507,12.7470086907298,13.072430456807,12.7470086907298,13.0248077593323,22057.1293878911,0.0,1.0
2008-04-01,16.48,16.48,16.22,16.28,14340,13.0803675730528,13.0803675730528,12.8740025506624,12.9216252481371,18067.0152180475,0.0,1.0
2008-04-02,16.41,16.5,16.08,16.44,9920,13.0248077593323,13.0962418055443,12.7628829232214,13.0486191080696,12498.2420476312,0.0,1.0
2008-04-03,16.1,16.41,15.75,16.29,22369,12.778757155713,13.0248077593323,12.5009580871105,12.9295623643829,28182.779875349,0.0,1.0
2008-04-04,15.54,16.31,15.47,16.12,24801,12.334278645949,12.9454365968744,12.2787188322285,12.7946313882045,31246.8650225103,0.0,1.0
2008-04-07,15.85,16.06,15.4,15.67,28108,12.5803292495684,12.7470086907298,12.2231590185081,12.4374611571442,35413.3656728646,0.0,1.0
2008-04-08,15.86,16.0,15.21,15.71,19549,12.5882663658141,12.6993859932551,12.0723538098381,12.4692096221274,24629.8521964862,0.0,1.0
2008-04-09,15.05,15.893,15.05,15.85,68762,11.9453599499056,12.6144588494252,11.9453599499056,12.5803292495684,86633.4798063727,0.0,1.0
2008-04-10,15.15,15.83,15.0,15.1,42210,12.0247311123634,12.5644550170768,11.9056743686767,11.9850455311345,53180.5238740439,0.0,1.0
2008-04-11,14.7,15.51,14.52,15.12,33360,11.6675608813031,12.3104672972117,11.524692788879,12.0009197636261,42030.378498889,0.0,1.0
2008-04-14,14.48,14.74,14.42,14.67,96578,11.4929443238959,11.6993093462863,11.4453216264212,11.6437495325658,121678.953677029,0.0,1.0
2008-04-15,14.37,14.61,14.06,14.61,41724,11.4056360451923,11.5961268350911,11.1595854415729,11.5961268350911,52568.2108059841,0.0,1.0
2008-04-16,14.7,14.95,14.35,14.49,64093,11.6675608813031,11.8659887874478,11.3897618127007,11.5008814401417,80750.9906813337,0.0,1.0
2008-04-17,14.47,14.9,14.35,14.61,57674,11.4850072076501,11.8263032062188,11.3897618127007,11.5961268350911,72663.6705499075,0.0,1.0
2008-04-18,14.8,15.06,14.46,14.7,64482,11.746932043761,11.9532970661514,11.4770700914043,11.6675608813031,81241.0931164672,0.0,1.0
2008-04-21,14.51,14.74,14.47,14.69,42502,11.5167556726332,11.6993093462863,11.4850072076501,11.6596237650574,53548.4156762524,0.0,1.0
2008-04-22,14.26,14.48,14.06,14.41,35402,11.3183277664886,11.4929443238959,11.1595854415729,11.4373845101754,44603.101307484,0.0,1.0
2008-04-23,14.27,14.54,14.1,14.33,30345,11.3262648827344,11.5405670213706,11.1913339065561,11.3738875802091,38231.7696507429,0.0,1.0
2008-04-24,15.19,15.46,14.15,14.33,32873,12.0564795773466,12.2707817159828,11.231019487785,11.3738875802091,41416.8055273972,0.0,1.0
2008-04-25,15.75,15.91,15.06,15.25,23439,12.5009580871105,12.6279519470431,11.9532970661514,12.1041022748213,29530.8765478254,0.0,1.0
2008-04-28,15.57,15.73,15.36,15.7,29858,12.3580899946864,12.4850838546189,12.1914105535249,12.4612725058816,37618.1966792512,0.0,1.0
2008-04-29,15.94,16.15,15.51,15.59,79460,12.6517632957804,12.8184427369419,12.3104672972117,12.373964227178,100111.926724272,0.0,1.0
2008-04-30,14.98,16.01,14.93,16.01,37931,11.8898001361851,12.7073231095009,11.8501145549562,12.7073231095009,47789.3970875705,0.0,1.0
2008-05-01,15.77,15.86,14.85,14.95,18479,12.5168323196021,12.5882663658141,11.7866176249899,11.8659887874478,23281.7555240098,0.0,1.0
2008-05-02,15.56,15.93,15.3,15.93,39876,12.3501528784406,12.6438261795346,12.1437878560502,12.6438261795346,50239.9092632402,0.0,1.0
2008-05-05,15.34,15.71,15.24,15.46,65260,12.1755363210333,12.4692096221274,12.0961651585755,12.2707817159828,82221.2979867355,0.0,1.0
2008-05-06,15.43,15.5,15.14,15.26,27330,12.2469703672454,12.3025301809659,12.0167939961177,12.1120393910671,34433.1608025969,0.0,1.0
2008-05-07,14.13,15.48,14.13,15.48,102899,11.2151452552934,12.2866559484743,11.2151452552934,12.2866559484743,129642.803272098,0.0,1.0
2008-05-08,14.2,14.85,13.95,14.18,58550,11.2707050690139,11.7866176249899,11.0722771628693,11.2548308365224,73767.3459565331,0.0,1.0
2008-05-09,14.37,14.47,14.0,14.12,22661,11.4056360451923,11.4850072076501,11.1119627440982,11.2072081390476,28550.6716775574,0.0,1.0
2008-05-12,14.41,14.69,14.08,14.45,144429,11.4373845101754,11.6596237650574,11.1754596740645,11.4691329751585,181966.592812231,0.0,1.0
2008-05-13,14.45,14.76,14.17,14.46,71290,11.4691329751585,11.7151835787778,11.2468937202766,11.4770700914043,89818.5156830274,0.0,1.0
2008-05-14,14.37,14.58,14.18,14.42,30247,11.4056360451923,11.5723154863537,11.2548308365224,11.4453216264212,38108.2991143851,0.0,1.0
2008-05-15,14.5,14.61,14.0,14.32,21883,11.5088185563875,11.5961268350911,11.1119627440982,11.3659504639633,27570.4668072896,0.0,1.0
2008-05-16,14.24,14.6,14.0,14.6,48921,11.3024535339971,11.5881897188453,11.1119627440982,11.5881897188453,61635.7358076778,0.0,1.0
2008-05-19,13.98,14.24,13.82,14.19,38417,11.0960885116067,11.3024535339971,10.9690946516741,11.2627679527681,48401.7101556297,0.0,1.0
2008-05-20,13.73,13.89,13.4,13.89,32679,10.8976606054621,11.0246544653946,10.6357357693512,11.0246544653946,41172.3842615462,0.0,1.0
2008-05-21,13.78,14.11,13.51,13.79,89769,10.937346186691,11.1992710228019,10.7230440480548,10.9452833029368,113100.271207037,0.0,1.0
2008-05-22,14.06,14.24,13.6,13.86,53687,11.1595854415729,11.3024535339971,10.7944780942669,11.0008431166572,67640.4355656431,0.0,1.0
2008-05-23,14.13,14.24,13.45,13.96,37347,11.2151452552934,11.3024535339971,10.6754213505801,11.0802142791151,47053.6134831536,0.0,1.0
2008-05-27,14.25,14.28,13.95,14.17,22564,11.3103906502428,11.3342019989802,11.0722771628693,11.2468937202766,28428.4610446322,0.0,1.0
2008-05-28,14.1,14.3,14.0,14.28,22175,11.1913339065561,11.3500762314718,11.1119627440982,11.3342019989802,27938.3586094981,0.0,1.0
2008-05-29,14.21,14.27,14.0,14.03,37542,11.2786421852597,11.3262648827344,11.1119627440982,11.1357740928356,47299.2946524366,0.0,1.0
2008-05-30,13.88,14.23,13.65,14.23,68470,11.0167173491488,11.2945164177513,10.8341636754958,11.2945164177513,86265.5880041644,0.0,1.0
2008-06-02,13.5,14.0,13.28,13.85,79460,10.715106931809,11.1119627440982,10.5404903744018,10.9929060004115,100111.926724272,0.0,1.0
2008-06-03,13.41,14.0,12.92,13.53,143359,10.6436728855969,11.1119627440982,10.2547541895535,10.7389182805464,180618.496139755,0.0,1.0
2008-06-04,13.08,13.56,13.04,13.33,59911,10.3817480494861,10.7627296292837,10.3499995845029,10.5801759556307,75482.0745277854,0.0,1.0
2008-06-05,13.43,13.91,13.09,13.09,83448,10.6595471180885,11.0405286978862,10.3896851657318,10.3896851657318,105136.421611969,0.0,1.0
2008-06-06,12.61,13.8,12.61,13.31,26357,10.0087035859342,10.9532204191825,10.0087035859342,10.5643017231391,33207.2747630459,0.0,1.0
2008-06-09,12.62,13.35,12.5,12.66,66525,10.01664070218,10.5960501881222,9.92139530723056,10.0483891671631,83815.0758284944,0.0,1.0
2008-06-10,12.9,13.43,12.59,12.59,29664,10.2388799570619,10.6595471180885,9.99282935344262,9.99282935344262,37373.7754134006,0.0,1.0
2008-06-11,12.2,13.05,12.2,12.83,21105,9.68328181985703,10.3579367007487,9.68328181985703,10.1833201433415,26590.2619370218,0.0,1.0
2008-06-12,12.25,13.06,12.05,12.32,33651,9.72296740108595,10.3658738169945,9.56422507617026,9.77852721480644,42397.0103976651,0.0,1.0
2008-06-13,12.46,13.03,12.29,12.4,21883,9.88964684224743,10.3420624682571,9.75471586606909,9.84202414477272,27570.4668072897,0.0,1.0
2008-06-16,12.42,12.53,12.26,12.39,17896,9.85789837726429,9.94520665596792,9.73090451733174,9.83408702852693,22547.231823025,0.0,1.0
2008-06-17,12.0,12.47,11.81,12.47,37736,9.52453949494134,9.89758395849321,9.37373428627144,9.89758395849321,47543.7159182874,0.0,1.0
2008-06-18,11.31,11.92,11.015,11.92,123421,8.97687847398221,9.46104256497506,8.74273354473157,9.46104256497506,155498.541508134,0.0,1.0
2008-06-19,11.05,11.3,10.66,11.3,233712,8.77051345159182,8.96894135773643,8.46096591800622,8.96894135773643,294454.550951208,0.0,1.0
2008-06-20,10.54,11.1,10.5,10.56,187028,8.36572052305681,8.81019903282074,8.33397205807367,8.38159475554838,235637.219121408,0.0,1.0
2008-06-23,10.28,10.74,10.18,10.59,27913,8.15935550066641,8.5244628479725,8.07998433820857,8.40540610428573,35167.6845035817,0.0,1.0
2008-06-24,10.07,10.296,9.771,10.18,60786,7.99267605950494,8.17205488665967,7.75535628375599,8.07998433820857,76584.4900309789,0.0,1.0
2008-06-25,10.27,10.45,10.07,10.07,49310,8.15141838442063,8.29428647684475,7.99267605950494,7.99267605950494,62125.838242812,0.0,1.0
2008-06-26,10.01,10.19,9.83,10.15,58550,8.05617298947122,8.20103923703413,7.9113067419083,8.16884673757571,72749.8653226498,0.14,1.0
2008-06-27,8.88,10.15,8.59,10.01,507299,7.14673487977067,8.16884673757571,6.91333925869708,8.05617298947122,630331.920210332,0.0,1.0
2008-06-30,8.7,9.318,8.67,8.85,145693,7.00186863220775,7.49924274884044,6.97772425761393,7.12259050517685,181027.260947102,0.0,1.0
2008-07-01,8.97,9.21,8.62,8.62,73236,7.21916800355213,7.41232300030269,6.9374836332909,6.9374836332909,90997.5941378237,0.0,1.0
2008-07-02,8.82,9.29,8.72,8.98,65066,7.09844613058303,7.47670799921954,7.01796488193696,7.22721612841674,80846.1611799066,0.0,1.0
2008-07-03,8.55,9.05,8.51,8.89,17020,6.88114675923865,7.28355300246898,6.84895425978022,7.15478300463528,21147.7832244492,0.0,1.0
2008-07-07,8.19,8.68,7.87,8.61,60008,6.59141426411281,6.98577238247854,6.3338742684454,6.92943550842629,74561.4674343565,0.0,1.0
2008-07-08,9.45,9.45,8.19,8.22,46489,7.60547799705325,7.60547799705325,6.59141426411281,6.61555863870663,57763.7658238201,0.0,1.0
2008-07-09,8.74,9.6,8.7,9.47,50185,7.03406113166618,7.72619987002235,7.00186863220775,7.62157424678246,62356.1399012328,0.0,1.0
2008-07-10,8.81,9.05,8.35,8.78,82572,7.09039800571842,7.28355300246898,6.72018426194652,7.0662536311246,102597.811774925,0.0,1.0
2008-07-11,9.01,9.07,8.43,8.79,52422,7.25136050301056,7.2996492521982,6.78456926086337,7.07430175598921,65135.669341485,0.0,1.0
2008-07-14,8.11,9.288,8.1,8.79,81113,6.52702926519596,7.47509837424662,6.51898114033135,7.07430175598921,100784.967137764,0.0,1.0
2008-07-15,7.82,8.11,7.74,7.925,67206,6.29363364412237,6.52702926519596,6.22924864520552,6.37813895520074,83505.1656511358,0.0,1.0
2008-07-16,8.86,8.98,7.75,7.76,119044,7.13063863004146,7.22721612841674,6.23729677007012,6.24534489493473,147915.200127575,0.0,1.0
2008-07-17,9.02,9.75,8.58,8.94,105428,7.25940862787516,7.84692174299144,6.90529113383247,7.19502362895831,130996.973548016,0.0,1.0
2008-07-18,9.2,9.31,8.83,9.07,62926,7.40427487543808,7.49280424894875,7.10649425544764,7.2996492521982,78187.1567086774,0.0,1.0
2008-07-21,9.37,9.72,9.11,9.25,23731,7.54109299813639,7.82277736839763,7.33184175165662,7.44451549976111,29486.3715452059,0.0,1.0
2008-07-22,10.14,10.14,9.02,9.29,65455,8.1607986127111,8.1607986127111,7.25940862787516,7.47670799921954,81329.5035814525,0.0,1.0
2008-07-23,10.35,10.79,9.95,10.11,44447,8.32980923486784,8.68392672891053,8.00788424028358,8.13665423811728,55226.5288470677,0.0,1.0
2008-07-24,10.29,10.64,10.12,10.42,27232,8.2815204856802,8.56320485594143,8.14470236298189,8.38614610892009,33836.4531591187,0.0,1.0
2008-07-25,10.92,10.99,10.22,10.39,41335,8.78855235215042,8.84488922620266,8.22518361162796,8.36200173432627,51359.7896347007,0.0,1.0
2008-07-28,10.29,10.89,10.16,10.89,27621,8.2815204856802,8.7644079775566,8.17689486244032,8.7644079775566,34319.7955606646,0.0,1.0
2008-07-29,11.45,11.58,10.38,10.43,56702,9.21510296997457,9.31972859321445,8.35395360946166,8.39419423378469,70453.6782839434,0.0,1.0
2008-07-30,11.58,11.67,10.89,11.58,48046,9.31972859321445,9.39216171699591,8.7644079775566,9.31972859321445,59698.3779554575,0.0,1.0
2008-07-31,10.73,11.42,10.73,11.39,52325,8.63563797972289,9.19095859538075,8.63563797972289,9.16681422078693,65015.144372462,0.0,1.0
2008-08-01,11.2,11.25,10.53,10.81,25190,9.0138998483594,9.05414047268244,8.47467548243076,8.70002297863975,31299.2161823663,0.0,1.0
2008-08-04,10.66,11.24,10.48,11.24,31609,8.57930110567065,9.04609234781783,8.43443485810773,9.04609234781783,39274.9870706001,0.0,1.0
2008-08-05,11.41,11.41,10.66,10.85,22758,9.18291047051614,9.18291047051614,8.57930110567065,8.73221547809817,28277.3942786143,0.0,1.0
2008-08-06,11.71,11.726,10.76,11.41,45225,9.42435421645434,9.43723121623771,8.65978235431671,9.18291047051614,56193.2136501595,0.0,1.0
2008-08-07,10.65,11.59,10.54,11.59,38028,8.57125298080604,9.32777671807906,8.48272360729537,9.32777671807906,47250.7579588339,0.0,1.0
2008-08-08,11.39,11.44,10.61,10.61,28691,9.16681422078693,9.20705484510996,8.53906048134761,8.53906048134761,35649.2977962792,0.0,1.0
2008-08-11,12.51,12.67,10.58,11.43,48824,10.0682042056229,10.1969742034566,8.51491610675379,9.19900672024536,60665.062758549,0.0,1.0
2008-08-12,12.26,12.65,12.01,12.41,35597,9.8670010840077,10.1808779537274,9.66579796239254,9.9877229569768,44230.1785805357,0.0,1.0
2008-08-13,12.49,12.93,12.0,12.21,23245,10.0521079558937,10.4062254499363,9.65774983752793,9.82676045968467,28882.5041746368,0.0,1.0
2008-08-14,12.85,12.98,12.29,12.38,14783,10.3418404510195,10.4464660742594,9.89114545860152,9.96357858238298,18368.2537841969,0.0,1.0
2008-08-15,12.78,13.0,12.5,13.0,51158,10.2855035769672,10.4625623239886,10.0601560807583,10.4625623239886,63565.1171678247,0.0,1.0
2008-08-18,12.69,12.73,11.97,12.64,26746,10.2130704531858,10.2452629526442,9.63360546293411,10.1728298288628,33232.5857885498,0.0,1.0
2008-08-19,12.14,12.64,11.75,12.64,11185,9.77042358563243,10.1728298288628,9.45654671591277,10.1728298288628,13897.6472012611,0.0,1.0
2008-08-20,12.27,12.38,12.03,12.2,15756,9.87504920887231,9.96357858238298,9.68189421212175,9.81871233482006,19577.2310507886,0.0,1.0
2008-08-21,11.93,12.25,11.61,12.09,11087,9.60141296347568,9.8589529591431,9.34387296780827,9.73018296130939,13775.8797067843,0.0,1.0
2008-08-22,12.12,12.15,11.585,11.91,17507,9.75432733590321,9.77847171049703,9.32375265564676,9.58531671374647,21752.8931204719,0.0,1.0
2008-08-25,11.55,12.2,11.55,12.04,20813,9.29558421862063,9.81871233482006,9.29558421862063,9.68994233698636,25860.6822708849,0.0,1.0
2008-08-26,11.9,11.9,11.53,11.53,10115,9.57726858888187,9.57726858888187,9.27948796889142,9.27948796889142,12568.1449656465,0.0,1.0
2008-08-27,12.25,12.45,11.91,11.91,26941,9.8589529591431,10.0199154564352,9.58531671374647,9.58531671374647,33474.8782520497,0.0,1.0
2008-08-28,12.7,12.7,11.9,12.35,17701,10.2211185780504,10.2211185780504,9.57726858888187,9.93943420778916,21993.9430585179,0.0,1.0
2008-08-29,12.02,12.6,12.0,12.59,26260,9.67384608725714,10.1406373294043,9.65774983752793,10.1325892045397,32628.718417981,0.0,1.0
2008-09-02,12.29,12.3,11.48,12.18,27135,9.89114545860152,9.89919358346613,9.23924734456839,9.80261608509085,33715.9281900957,0.0,1.0
2008-09-03,12.45,12.49,12.24,12.24,14589,10.0199154564352,10.0521079558937,9.85090483427849,9.85090483427849,18127.203846151,0.0,1.0
2008-09-04,12.14,12.75,12.13,12.25,28108,9.77042358563243,10.2613592023734,9.76237546076782,9.8589529591431,34924.9054566873,0.0,1.0
2008-09-05,12.16,12.27,11.96,12.09,7586,9.78651983536164,9.87504920887231,9.62555733806951,9.73018296130939,9425.79809287141,0.0,1.0
2008-09-08,12.62,12.75,12.2,12.38,19938,10.1567335791335,10.2613592023734,9.81871233482006,9.96357858238298,24773.4724987702,0.0,1.0
2008-09-09,12.32,13.1501,12.25,12.25,61954,9.91528983319534,10.5833646782063,9.8589529591431,9.8589529591431,76979.4219675397,0.0,1.0
2008-09-10,12.9,13.17,12.23,12.68,42016,10.3820810753425,10.5993804466869,9.84285670941388,10.2050223283212,52205.9494687696,0.0,1.0
2008-09-11,12.93,13.01,12.25,12.6,41724,10.4062254499363,10.4706104488532,9.8589529591431,10.1406373294043,51843.1320362469,0.0,1.0
2008-09-12,12.86,12.92,12.28,12.84,19549,10.3498885758841,10.3981773250717,9.88309733373692,10.3337923261549,24290.1300972243,0.0,1.0
2008-09-15,12.2,13.25,12.2,12.8,35694,9.81871233482006,10.6637654456038,9.81871233482006,10.3015998266965,44350.7035495587,0.0,1.0
2008-09-16,13.25,13.25,11.7,12.4,43864,10.6637654456038,10.6637654456038,9.41630609158973,9.9796748321122,54502.1365074756,0.0,1.0
2008-09-17,11.33,13.13,11.3,13.13,26260,9.11852547159929,10.5671879472285,9.09438109700547,10.5671879472285,32628.7184179809,0.0,1.0
2008-09-18,14.05,14.09,10.85,10.96,135481,11.3076154347723,11.3398079342307,8.73221547809817,8.82074485160885,168338.591012432,0.0,1.0
2008-09-19,15.07,16.28,12.43,16.28,2237,12.1285241709622,13.1023472795796,10.003819206706,13.1023472795796,2779.52944025221,0.0,1.0
2008-09-22,14.79,15.2,14.4,14.4,27719,11.9031766747532,12.233149794202,11.5892998050335,11.5892998050335,34441.5630551413,0.0,1.0
2008-09-23,14.48,15.0,14.06,14.39,35986,11.6536848039504,12.0721872969099,11.3156635596369,11.5812516801689,44713.5209820814,0.0,1.0
2008-09-24,14.03,14.49,13.54,14.4,13422,11.2915191850431,11.661732928815,10.8971610666773,11.5892998050335,16677.1766415133,0.0,1.0
2008-09-25,14.56,14.85,14.02,14.476,25287,11.7180698028672,11.9514654239408,11.2834710601785,11.6504655540045,31419.7411513894,0.0,1.0
2008-09-26,13.99,14.49,12.38,13.14,37153,11.2995673099077,11.7034117455727,9.99918822706627,10.6130317692771,45999.1480863391,0.05,1.0
2008-09-29,12.25,14.85,10.0,14.0,20716,9.89418867379336,11.9941797392515,8.0768887133007,11.307644198621,25648.4900750034,0.0,1.0
2008-09-30,14.85,14.85,12.2,12.25,54756,11.9941797392515,11.9941797392515,9.85380423022685,9.89418867379336,67793.4312872606,0.0,1.0
2008-10-01,13.6,14.66,13.18,14.41,8267,10.984568650089,11.8407188536988,10.6453393241303,11.6387966358663,10235.3768801917,0.0,1.0
2008-10-02,13.88,14.0,13.3701,13.83,8364,11.2107215340614,11.307644198621,10.7988809785702,11.1703370904949,10355.4726292396,0.0,1.0
2008-10-03,13.04,14.39,13.04,14.275,16728,10.5322628821441,11.6226428584397,10.5322628821441,11.5297586382367,20710.9452584793,0.0,1.0
2008-10-06,12.9,13.5,10.0,12.5,40070,10.4191864401579,10.9037997629559,8.0768887133007,10.0961108916259,49610.6872613143,0.0,1.0
2008-10-07,10.49,13.24,10.06,12.92,28886,8.47265626025244,10.6938006564101,8.12535004558051,10.4353402175845,35763.7712061473,0.0,1.0
2008-10-08,11.16,13.0,10.06,10.06,48337,9.01380780404358,10.4999553272909,8.12535004558051,8.12535004558051,59846.0641415061,0.0,1.0
2008-10-09,9.9,11.17,9.74,11.17,49115,7.99611982616769,9.02188469275688,7.86688960675488,9.02188469275688,60809.3063349002,0.0,1.0
2008-10-10,12.98,13.0,9.0,9.69,53978,10.4838015498643,10.4999553272909,7.26919984197063,7.82650516318838,66830.1890938663,0.0,1.0
2008-10-13,14.15,14.4,12.12,13.0,79655,11.4287975293205,11.630719747153,9.78918912052045,10.4999553272909,98620.8957773892,0.0,1.0
2008-10-14,13.47,14.76,12.78,14.74,39195,10.879569096816,11.9214877408318,10.3222637755983,11.9053339634052,48527.3493188725,0.0,1.0
2008-10-15,11.97,13.99,11.87,13.51,23537,9.66803578982094,11.2995673099077,9.58726690268793,10.9118766516692,29141.1716014363,0.0,1.0
2008-10-16,14.21,14.62,10.46,11.95,37639,11.4772588616003,11.8084112988456,8.44842559411253,9.65188201239434,46600.864932084,0.0,1.0
2008-10-17,13.53,14.0,13.25,13.25,61759,10.9280304290958,11.307644198621,10.7018775451234,10.7018775451234,76463.8491283135,0.0,1.0
2008-10-20,12.58,13.81,12.36,13.81,29664,10.1607260013323,11.1541833130683,9.98303444963967,11.1541833130683,36727.0133995414,0.0,1.0
2008-10-21,10.46,12.05,10.16,12.05,31706,8.44842559411253,9.73265089952734,8.20611893271351,9.73265089952734,39255.2146320746,0.0,1.0
2008-10-22,10.0,11.34,10.0,10.77,28594,8.0768887133007,9.15919180088299,8.0768887133007,8.69880914422485,35402.2458584981,0.0,1.0
2008-10-23,10.22,10.81,10.04,10.06,24217,8.25458026499332,8.73111669907806,8.1091962681539,8.12535004558051,29983.0799452769,0.0,1.0
2008-10-24,9.95,10.37,9.56,9.94,10115,8.0365042697342,8.37573359569283,7.72150560991547,8.0284273810209,12523.3866146292,0.0,1.0
2008-10-27,9.86,10.25,9.75,9.89,27427,7.96381227131449,8.27881093113322,7.87496649546818,7.98804293745439,33957.3825684069,0.0,1.0
2008-10-28,10.31,10.46,9.75,10.21,44350,8.32727226341302,8.44842559411253,7.87496649546818,8.24650337628002,54909.7574254876,0.0,1.0
2008-10-29,9.79,10.46,9.75,10.29,26941,7.90727405032139,8.44842559411253,7.87496649546818,8.31111848598642,33355.665722662,0.0,1.0
2008-10-30,10.53,10.63,9.76,10.1,14589,8.50496381510564,8.58573270223865,7.88304338418148,8.15765760043371,18062.6482768983,0.0,1.0
2008-10-31,11.04,11.04,10.36,10.38,37931,8.91688513948397,8.91688513948397,8.36765670697953,8.38381048440613,46962.3902797333,0.0,1.0
2008-11-03,11.36,11.87,10.67,10.95,11476,9.1753455783096,9.58726690268793,8.61804025709185,8.84419314106427,14208.4414028161,0.0,1.0
2008-11-04,11.25,11.67,10.48,11.45,16826,9.08649980246329,9.42572912842192,8.46457937153913,9.2480375767293,20832.2791080328,0.0,1.0
2008-11-05,10.47,11.44,10.26,11.01,21883,8.45650248282583,9.239960688016,8.28688781984652,8.89265447334407,27093.3533650946,0.0,1.0
2008-11-06,10.67,11.17,10.25,10.34,24217,8.61804025709185,9.02188469275688,8.27881093113322,8.35150292955292,29983.0799452769,0.0,1.0
2008-11-07,10.95,11.0,10.28,10.53,12352,8.84419314106427,8.88457758463077,8.30304159727312,8.50496381510564,15293.0174457638,0.0,1.0
2008-11-10,9.87,11.43,9.86,11.0,20522,7.97188916002779,9.2318837993027,7.96381227131449,8.88457758463077,25408.2985769077,0.0,1.0
2008-11-11,10.39,10.46,9.543,9.85,15950,8.39188737311943,8.44842559411253,7.70777489910286,7.95573538260119,19747.7030650852,0.0,1.0
2008-11-12,7.8,10.15,7.8,10.12,36666,6.29997319637455,8.19804204400021,6.29997319637455,8.17381137786031,45396.1931400885,0.0,1.0
2008-11-13,9.35,9.5,8.0,8.0,50185,7.55189094693615,7.67304427763567,6.46151097064056,6.46151097064056,62134.0738759435,0.0,1.0
2008-11-14,8.69,9.85,8.5,9.18,24704,7.01881629185831,7.95573538260119,6.8653554063056,7.41458383881004,30586.0348915275,0.0,1.0
2008-11-17,9.04,9.52,8.69,8.69,10504,7.30150739682383,7.68919805506227,7.01881629185831,7.01881629185831,13005.0077113263,0.0,1.0
2008-11-18,9.16,9.19,8.5,9.0,22369,7.39843006138344,7.42266072752334,6.8653554063056,7.26919984197063,27695.0702108395,0.0,1.0
2008-11-19,8.0,9.2,8.0,9.02,17993,6.46151097064056,7.43073761623664,6.46151097064056,7.28535361939723,22277.142398124,0.0,1.0
2008-11-20,7.19,8.72,7.02,8.18,35791,5.8072829848632,7.04304695799821,5.66997587673709,6.60689496747997,44312.8551976466,0.0,1.0
2008-11-21,9.21,9.44,7.59,7.63,45614,7.43881450494995,7.62458294535586,6.13035853339523,6.16266608824843,56474.7164646266,0.0,1.0
2008-11-24,9.05,9.21,8.5,9.02,24801,7.30958428553713,7.43881450494995,6.8653554063056,7.28535361939723,30706.1306405754,0.0,1.0
2008-11-25,9.05,9.45,8.83,9.3,8364,7.30958428553713,7.63265983406916,7.13189273384452,7.51150650336965,10355.4726292396,0.0,1.0
2008-11-26,9.44,9.44,8.22,8.7,36083,7.62458294535586,7.62458294535586,6.63920252233318,7.02689318057161,44674.3805452958,0.0,1.0
2008-11-28,9.5,9.5,9.08,9.23,4960,7.67304427763567,7.67304427763567,7.33381495167704,7.45496828237655,6140.97850801394,0.0,1.0
2008-12-01,9.39,9.85,7.75,9.13,72166,7.58419850178936,7.95573538260119,6.25958875280804,7.37419939524354,89348.7610905916,0.0,1.0
2008-12-02,10.49,10.63,8.9,9.29,18187,8.47265626025244,8.58573270223865,7.18843095483762,7.50342961465635,22517.3338962197,0.0,1.0
2008-12-03,11.11,11.49,9.96,9.96,30831,8.97342336047708,9.28034513158251,8.0445811584475,8.0445811584475,38171.8766896326,0.0,1.0
2008-12-04,10.24,11.0,10.11,10.82,21397,8.27073404241992,8.88457758463077,8.16573448914701,8.73919358779136,26491.6365193497,0.0,1.0
2008-12-05,10.9,10.97,9.21,9.98,29080,8.80380869749776,8.86034691849087,7.43881450494995,8.0607349358741,36003.9627042431,0.0,1.0
2008-12-08,11.5,11.5,10.58,11.0,39292,9.2884220202958,9.2884220202958,8.54534825867214,8.88457758463077,48647.4450679202,0.0,1.0
2008-12-09,10.03,11.49,9.99,11.035,30442,8.1011193794406,9.28034513158251,8.0688118245874,8.91284669512732,37690.2555929356,0.0,1.0
2008-12-10,10.6,10.63,9.49,10.22,7586,8.56150203609874,8.58573270223865,7.66496738892237,8.25458026499332,9392.23043584552,0.0,1.0
2008-12-11,10.1,11.45,9.86,10.33,32776,8.15765760043371,9.2480375767293,7.96381227131449,8.34342604083962,40579.9821731179,0.0,1.0
2008-12-12,10.69,10.71,9.59,9.75,33651,8.63419403451845,8.65034781194505,7.74573627605537,7.87496649546818,41663.3201155599,0.0,1.0
2008-12-15,10.35,10.73,9.89,10.73,34138,8.35957981826622,8.66650158937165,7.98804293745439,8.66650158937165,42266.2750618105,0.0,1.0
2008-12-16,11.35,11.44,10.024,10.65,70318,9.16726868959629,9.239960688016,8.09627324621262,8.60188647966525,87060.7513561542,0.0,1.0
2008-12-17,10.95,11.27,10.66,11.14,53784,8.84419314106427,9.10265357988989,8.60996336837855,8.99765402661698,66589.9975957705,0.0,1.0
2008-12-18,11.08,11.325,10.79,10.99,24412,8.94919269433718,9.14707646781304,8.71496292165146,8.87650069591747,30224.5095438783,0.0,1.0
2008-12-19,11.45,12.25,11.22,12.155,94632,9.2480375767293,9.89418867379336,9.06226913632339,9.817458231017,117163.927050479,0.0,1.0
2008-12-22,10.5,12.12,9.94,11.56,33846,8.48073314896573,9.78918912052045,8.0284273810209,9.33688335257561,41904.7497141613,0.0,1.0
2008-12-23,10.26,10.95,9.91,10.69,13324,8.28688781984652,8.84419314106427,8.00419671488099,8.63419403451845,16496.4511372536,0.0,1.0
2008-12-24,10.69,10.86,10.25,10.27,3307,8.67457847808495,8.81252780841933,8.31753315251364,8.33376248549415,4075.3369272422,0.05,1.0
2008-12-26,10.49,10.49,10.17,10.4,7294,8.51228514827981,8.51228514827981,8.25261582059158,8.4392531498675,8988.66269951756,0.0,1.0
2008-12-29,10.0,10.87,9.75,10.48,15464,8.11466649025721,8.82064247490958,7.91179982800078,8.50417048178955,19056.8522052837,0.0,1.0
2008-12-30,10.79,10.81,9.76,10.07,14686,8.75572514298752,8.77195447596804,7.91991449449103,8.17146915568901,18098.0943796428,0.0,1.0
2008-12-31,11.85,11.95,10.04,10.82,111458,9.61587979095479,9.69702645585736,8.14712515621823,8.7800691424583,137353.765720157,0.0,1.0
2009-01-02,11.47,11.95,11.01,11.87,42307,9.30752246432502,9.69702645585736,8.93424780577318,9.6321091239353,52136.4618629681,0.0,1.0
2009-01-05,11.73,11.83,11.0,11.51,31025,9.5185037930717,9.59965045797428,8.92613313928293,9.33998113028604,38233.2410546384,0.0,1.0
2009-01-06,11.34,11.86,11.06,11.74,35499,9.20203179995167,9.62399445744505,8.97482113822447,9.52661845956196,43746.7147203419,0.0,1.0
2009-01-07,11.1,11.41,11.06,11.06,24412,9.0072798041855,9.25883446538347,8.97482113822447,8.97482113822447,30083.7995366908,0.0,1.0
2009-01-08,11.25,11.39,10.99,11.04,17117,9.12899980153936,9.24260513240296,8.91801847279267,8.95859180524396,21093.9045006364,0.0,1.0
2009-01-09,10.72,11.4,10.52,11.31,39973,8.69892247755573,9.25071979889321,8.53662914775058,9.1776878004809,49260.1883860454,0.0,1.0
2009-01-12,10.17,11.04,10.17,10.7,12352,8.25261582059158,8.95859180524396,8.25261582059158,8.68269314457521,15221.8209027202,0.0,1.0
2009-01-13,10.25,10.65,10.05,10.1,25093,8.31753315251364,8.64211981212392,8.15523982270849,8.19581315515978,30923.0207182608,0.0,1.0
2009-01-14,9.5,10.29,9.27,10.21,46392,7.70893316574435,8.34999181847467,7.52229583646843,8.28507448655261,57170.5566158512,0.0,1.0
2009-01-15,10.04,10.05,8.91,9.51,47851,8.14712515621823,8.15523982270849,7.23016784281917,7.7170478322346,58968.5356230621,0.0,1.0
2009-01-16,9.67,9.89,9.36,9.89,29275,7.84688249607872,8.02540515886438,7.59532783488074,8.02540515886438,36076.6521152148,0.0,1.0
2009-01-20,7.68,9.49,7.68,9.49,43961,6.23206386451753,7.70081849925409,6.23206386451753,7.70081849925409,54174.7464948576,0.0,1.0
2009-01-21,8.59,8.59,7.5,7.82,48629,6.97049851513094,6.97049851513094,6.0859998676929,6.34566919538114,59927.2934487029,0.0,1.0
2009-01-22,8.03,8.38,7.82,8.32,14686,6.51607719167654,6.80009051883554,6.34566919538114,6.751402519894,18098.0943796428,0.0,1.0
2009-01-23,7.78,8.78,7.73,7.73,11963,6.31321052942011,7.12467717844583,6.27263719696882,6.27263719696882,14742.4419898997,0.0,1.0
2009-01-26,8.2,8.71,7.81,7.81,13227,6.65402652201091,7.06787451301403,6.33755452889088,6.33755452889088,16300.115372432,0.0,1.0
2009-01-27,8.66,9.0,8.22,8.22,20132,7.02730118056274,7.30319984123149,6.67025585499142,6.67025585499142,24809.3991591291,0.0,1.0
2009-01-28,9.75,9.81,8.92,8.92,20327,7.91179982800078,7.96048782694232,7.23828250930943,7.23828250930943,25049.7047838077,0.0,1.0
2009-01-29,9.61,9.92,9.13,9.56,25579,7.79819449713717,8.04974915833515,7.40869050560483,7.75762116468589,31521.9362751521,0.0,1.0
2009-01-30,7.66,9.44,7.66,9.44,17020,6.21583453153702,7.6602451668028,6.21583453153702,7.6602451668028,20974.3678565655,0.0,1.0
2009-02-02,7.99,8.47,7.76,8.18,21300,6.48361852571551,6.87312251724785,6.29698119643959,6.63779718903039,26248.7682341272,0.0,1.0
2009-02-03,8.07,8.25,7.84,8.07,27135,6.54853585763757,6.6945998544622,6.36189852836165,6.54853585763757,33439.4519264339,0.0,1.0
2009-02-04,8.01,8.44,7.93,8.05,33262,6.49984785869602,6.84877851777708,6.43493052677396,6.53230652465705,40989.9778874901,0.0,1.0
2009-02-05,8.29,8.45,7.74,7.94,29567,6.72705852042322,6.85689318426734,6.28075186345908,6.44304519326422,36436.4943839643,0.0,1.0
2009-02-06,8.65,8.65,7.59,8.64,37542,7.01918651407248,7.01918651407248,6.15903186610522,7.01107184758223,46264.3782650519,0.0,1.0
2009-02-09,8.48,8.89,8.4,8.57,14589,6.88123718373811,7.21393850983866,6.81631985181605,6.95426918215043,17978.5577355719,0.0,1.0
2009-02-10,7.09,8.58,7.09,8.42,25287,5.75329854159236,6.96238384864068,5.75329854159236,6.83254918479657,31162.0940064026,0.0,1.0
2009-02-11,6.72,7.14,6.51,7.13,54562,5.45305588145284,5.79387187404364,5.28264788515744,5.78575720755339,67238.7461216174,0.0,1.0
2009-02-12,6.31,6.62,6.03,6.57,32971,5.1203545553523,5.37190921655027,4.8931438936251,5.33133588409898,40631.3679552774,0.0,1.0
2009-02-13,6.26,6.76,6.11,6.33,38903,5.07978122290101,5.48551454741387,4.95806122554715,5.13658388833281,47941.588291655,0.0,1.0
2009-02-17,5.71,6.26,5.71,6.06,31025,4.63347456593687,5.07978122290101,4.63347456593687,4.91748789309587,38233.2410546383,0.0,1.0
2009-02-18,5.43,6.05,5.11,5.91,32095,4.40626390420966,4.90937322660561,4.14659457652143,4.79576789574201,39551.8411490288,0.0,1.0
2009-02-19,5.71,6.71,5.47,5.52,53492,4.63347456593687,5.44494121496259,4.43872257017069,4.47929590262198,65920.1460272268,0.0,1.0
2009-02-20,5.85,6.23,5.24,5.71,68275,4.74707989680047,5.05543722343024,4.25208524089478,4.63347456593687,84137.7770509406,0.0,1.0
2009-02-23,5.12,5.91,4.9,5.91,41335,4.15470924301169,4.79576789574201,3.97618658022603,4.79576789574201,50938.6307491854,0.0,1.0
2009-02-24,6.03,6.19,4.87,5.22,55048,4.8931438936251,5.02297855746921,3.95184258075526,4.23585590791426,67837.6616785086,0.0,1.0
2009-02-25,5.04,5.97,4.89,5.97,40459,4.08979191108963,4.84445589468355,3.96807191373577,4.84445589468355,49859.1039429368,0.0,1.0
2009-02-26,5.15,5.3089,5.02,5.13,44350,4.17905324248246,4.30799529301265,4.07356257810912,4.16282390950195,54654.1254076781,0.0,1.0
2009-02-27,4.97,5.25,4.97,5.13,21008,4.03298924565783,4.26019990738503,4.03298924565783,4.16282390950195,25888.9259653777,0.0,1.0
2009-03-02,4.63,4.87,4.63,4.83,22661,3.75709058498909,3.95184258075526,3.75709058498909,3.91938391479423,27925.9782607303,0.0,1.0
2009-03-03,3.88,4.75,3.76,4.75,35986,3.1484905982198,3.85446658287217,3.05111460033671,3.85446658287217,44346.86261377,0.0,1.0
2009-03-04,4.34,4.6,4.0,4.0,32679,3.52176525677163,3.73274658551831,3.24586659610288,3.24586659610288,40271.5256865278,0.0,1.0
2009-03-05,3.66,4.18,3.46,4.18,50283,2.96996793543414,3.39193059292751,2.80767460562899,3.39193059292751,61965.5780805924,0.0,1.0
2009-03-06,3.97,4.0,3.5,3.72,22078,3.22152259663211,3.24586659610288,2.84013327159002,3.01865593437568,27207.5260597681,0.0,1.0
2009-03-09,3.8,4.51,3.452,3.91,24606,3.08357326629774,3.659714587106,2.80118287243679,3.17283459769057,30322.8728248326,0.0,1.0
2009-03-10,4.58,4.59,3.9038,3.96,29567,3.7165172525378,3.72463191902806,3.16780350446661,3.21340793014185,36436.4943839643,0.0,1.0
2009-03-11,4.79,5.44,4.64,4.64,28886,3.8869252488332,4.41437857069992,3.76520525147934,3.76520525147934,35597.2732023943,0.0,1.0
2009-03-12,6.18,6.25,4.74,4.74,41918,5.01486389097895,5.07166655641075,3.84635191638192,3.84635191638192,51657.0829501477,0.0,1.0
2009-03-13,6.18,6.617,6.18,6.21,17798,5.01486389097895,5.36947481660319,5.01486389097895,5.03920789044972,21933.1256822064,0.0,1.0
2009-03-16,6.07,6.49,6.02,6.26,21689,4.92560255958612,5.26641855217693,4.88502922713484,5.07978122290101,26728.1471469477,0.0,1.0
2009-03-17,7.5,7.5,6.01,6.06,16437,6.0859998676929,6.0859998676929,4.87691456064458,4.91748789309587,20255.9156556033,0.0,1.0
2009-03-18,7.15,7.49,6.74,7.41,46295,5.8019865405339,6.07788520120265,5.46928521443336,6.01296786928059,57051.0199717803,0.0,1.0
2009-03-19,6.52,7.33,6.37,7.33,15561,5.2907625516477,5.94805053735853,5.16904255429384,5.94805053735853,19176.3888493546,0.0,1.0
2009-03-20,5.32,6.62,5.32,6.62,46198,4.31700257281683,5.37190921655027,4.31700257281683,5.37190921655027,56931.4833277094,0.0,1.0
2009-03-23,6.67,6.67,5.49,5.49,42405,5.41248254900156,5.41248254900156,4.45495190315121,4.45495190315121,52257.2308435758,0.0,1.0
2009-03-24,6.07,6.68,6.05,6.54,21494,4.92560255958612,5.42059721549181,4.90937322660561,5.30699188462821,26487.8415222691,0.0,1.0
2009-03-25,6.44,6.44,5.93,6.11,53687,5.22584521972564,5.22584521972564,4.81199722872252,4.95806122554715,66160.4516519056,0.0,1.0
2009-03-26,6.8,6.816,6.33,6.5,23050,5.5179732133749,5.53095667975931,5.13658388833281,5.27453321866718,28405.3571735508,0.0,1.0
2009-03-27,5.95,6.57,5.74,6.57,11087,4.86879989415432,5.37613702598217,4.69695989789005,5.37613702598217,13549.0575571207,0.05,1.0
2009-03-30,5.45,5.72,5.2133,5.72,24509,4.45965704590606,4.68059418396012,4.26596882154533,4.68059418396012,29951.6417125887,0.0,1.0
2009-03-31,4.71,5.58,4.65,5.58,37736,3.85412563049863,4.56603418645061,3.80502848870884,4.56603418645061,46115.9227902504,0.0,1.0
2009-04-01,5.29,5.29,4.53,4.67,22467,4.32873133446662,4.32873133446662,3.70683420512926,3.82139420263877,27456.1807644836,0.0,1.0
2009-04-02,6.0,6.0,5.2,5.47,47462,4.90971417897915,4.90971417897915,4.25508562178193,4.47602275983599,58001.7470709896,0.0,1.0
2009-04-03,6.61,6.73,5.97,6.05,33651,5.40886845384203,5.50706273742161,4.88516560808425,4.95062846380398,41123.7788269747,0.0,1.0
2009-04-06,6.77,7.46,6.02,6.45,45128,5.53979416528147,6.10441129586408,4.92607989290908,5.27794274240259,55149.442539708,0.0,1.0
2009-04-07,5.83,6.75,5.76,6.63,16534,4.77060561057474,5.52342845135154,4.71332561181998,5.42523416777196,20205.6568638435,0.0,1.0
2009-04-08,6.17,6.85,5.9,5.9,9240,5.04882274738356,5.6052570210012,4.8278856093295,4.8278856093295,11291.899686822,0.0,1.0
2009-04-09,7.07,7.07,5.7501,6.36,39195,5.78527987423043,5.78527987423043,4.70522458342467,5.2042970297179,47898.9186390678,0.0,1.0
2009-04-13,7.79,7.93,6.67,7.1,19938,6.37444557570793,6.48900557321744,5.45796559563182,5.80982844512533,24365.5731553957,0.0,1.0
2009-04-14,6.99,7.51,6.97,7.51,23926,5.71981701851071,6.1453255806889,5.70345130458078,6.1453255806889,29239.1766133011,0.0,1.0
2009-04-15,7.57,7.78,6.94,6.94,14005,6.19442272247869,6.36626271874296,5.67890273368588,5.67890273368588,17115.0492547556,0.0,1.0
2009-04-16,7.98,8.08,7.29,7.71,14978,6.52991985804227,6.61174842769192,5.96530272745967,6.30898271998821,18304.1205096558,0.0,1.0
2009-04-17,8.09,8.39,7.93,8.01,30150,6.61993128465689,6.86541699360585,6.48900557321744,6.55446842893716,36845.3220300522,0.0,1.0
2009-04-20,6.28,7.84,6.07,7.84,38320,5.13883417399818,6.41535986053276,4.96699417773391,6.41535986053276,46829.6099566036,0.0,1.0
2009-04-21,7.59,7.75,5.7,6.26,22564,6.21078843640862,6.34171414784807,4.66422847003019,5.12246846006825,27574.721269854,0.0,1.0
2009-04-22,6.94,8.0999,6.88,7.37,22175,5.67890273368588,6.6280323130522,5.62980559189609,6.03076558317939,27099.3371813071,0.0,1.0
2009-04-23,6.26,6.93,6.0,6.93,33749,5.12246846006825,5.67071987672092,4.90971417897915,5.67071987672092,41243.5413994106,0.0,1.0
2009-04-24,6.46,6.6,6.21,6.34,22564,5.28612559936755,5.40068559687706,5.08155417524342,5.18793131578797,27574.721269854,0.0,1.0
2009-04-27,5.82,6.39,5.82,6.23,29469,4.76242275360978,5.22884560061279,4.76242275360978,5.09791988917335,36013.0943583286,0.0,1.0
2009-04-28,6.23,6.34,5.74,5.74,9629,5.09791988917335,5.18793131578797,4.69695989789005,4.69695989789005,11767.2837753689,0.0,1.0
2009-04-29,6.9,7.0,6.35,6.35,27719,5.64617130582602,5.72799987547567,5.19611417275293,5.19611417275293,33874.4769934002,0.0,1.0
2009-04-30,6.55,7.21,6.35,6.98,45225,5.35977131205224,5.89983987173995,5.19611417275293,5.71163416154574,55267.9830450782,0.0,1.0
2009-05-01,6.61,6.95,6.36,6.53,16437,5.40886845384203,5.68708559065085,5.2042970297179,5.34340559812231,20087.1163584732,0.0,1.0
2009-05-04,6.86,6.86,6.54,6.75,18868,5.61343987796616,5.61343987796616,5.35158845508727,5.52342845135154,23057.9613951252,0.0,1.0
2009-05-05,6.5,6.78,6.2,6.78,20522,5.31885702722741,5.54797702224644,5.07337131827845,5.54797702224644,25079.260321749,0.0,1.0
2009-05-06,6.26,6.88,6.2,6.6,18868,5.12246846006825,5.62980559189609,5.07337131827845,5.40068559687706,23057.9613951252,0.0,1.0
2009-05-07,5.91,6.54,5.91,6.35,28788,4.83606846629446,5.35158845508727,4.83606846629446,5.19611417275293,35180.8666866051,0.0,1.0
2009-05-08,6.81,6.92,6.08,6.08,24023,5.57252559314133,5.66253701975595,4.97517703469887,4.97517703469887,29357.7171186715,0.0,1.0
2009-05-11,6.26,6.854,6.2,6.6,16145,5.12246846006825,5.60853016378718,5.07337131827845,5.40068559687706,19730.2727752966,0.0,1.0
2009-05-12,6.11,6.55,6.1,6.31,17896,4.99972560559377,5.35977131205224,4.9915427486288,5.16338274489307,21870.1122072907,0.0,1.0
2009-05-13,5.85,6.58,5.79,6.04,24898,4.78697132450467,5.38431988294713,4.73787418271488,4.94244560683901,30427.0258011356,0.0,1.0
2009-05-14,6.16,6.39,5.57,5.9,23245,5.04063989041859,5.22884560061279,4.55785132948564,4.8278856093295,28406.9489415776,0.0,1.0
2009-05-15,5.84,6.28,5.51,6.28,42016,4.77878846753971,5.13883417399818,4.50875418769585,5.13883417399818,51346.3698313324,0.0,1.0
2009-05-18,6.69,7.03,5.97,5.97,42405,5.47433130956175,5.75254844637057,4.88516560808425,4.88516560808425,51821.7539198794,0.0,1.0
2009-05-19,6.5,6.78,6.21,6.69,12060,5.31885702722741,5.54797702224644,5.08155417524342,5.47433130956175,14738.1288120209,0.0,1.0
2009-05-20,6.54,6.74,6.11,6.58,41238,5.35158845508727,5.51524559438658,4.99972560559377,5.38431988294713,50395.6016542386,0.0,1.0
2009-05-21,6.18,6.51,6.11,6.39,22175,5.05700560434852,5.32703988419238,4.99972560559377,5.22884560061279,27099.3371813071,0.0,1.0
2009-05-22,6.1,6.37,6.1,6.37,8072,4.9915427486288,5.21247988668286,4.9915427486288,5.21247988668286,9864.52535411547,0.0,1.0
2009-05-26,6.6,6.6,6.1,6.1,19743,5.40068559687706,5.40068559687706,4.9915427486288,4.9915427486288,24127.2700775894,0.0,1.0
2009-05-27,5.98,6.54,5.97,6.53,18674,4.89334846504922,5.35158845508727,4.88516560808425,5.34340559812231,22820.8803843846,0.0,1.0
2009-05-28,6.07,6.38,6.03,6.08,24801,4.96699417773391,5.22066274364783,4.93426274987405,4.97517703469887,30308.4852957653,0.0,1.0
2009-05-29,6.27,6.28,6.04,6.13,28886,5.13065131703321,5.13883417399818,4.94244560683901,5.0160913195237,35300.629259041,0.0,1.0
2009-06-01,6.59,6.65,6.27,6.45,30345,5.3925027399121,5.44159988170189,5.13065131703321,5.27794274240259,37083.6251078585,0.0,1.0
2009-06-02,7.03,7.05,6.36,6.53,32971,5.75254844637057,5.7689141603005,5.2042970297179,5.34340559812231,40292.7732223168,0.0,1.0
2009-06-03,6.99,7.08,6.8,6.93,21591,5.71981701851071,5.7934627311954,5.56434273617637,5.67071987672092,26385.6500149538,0.0,1.0
2009-06-04,7.25,7.25,6.57,7.0,17701,5.93257129959981,5.93257129959981,5.37613702598217,5.72799987547567,21631.8091294843,0.0,1.0
2009-06-05,7.37,7.4,7.26,7.36,7294,6.03076558317939,6.05531415407428,5.94075415656477,6.02258272621442,8913.75717702158,0.0,1.0
2009-06-08,7.44,7.71,6.73,7.17,49407,6.08804558193415,6.30898271998821,5.50706273742161,5.86710844388008,60378.6675137243,0.0,1.0
2009-06-09,6.63,7.5,6.62,7.5,16242,5.42523416777196,6.13714272372394,5.417051310807,6.13714272372394,19848.8132806669,0.0,1.0
2009-06-10,6.31,6.72,6.11,6.72,30442,5.16338274489307,5.49887988045665,4.99972560559377,5.49887988045665,37202.1656132288,0.0,1.0
2009-06-11,6.26,6.73,6.25,6.31,22758,5.12246846006825,5.50706273742161,5.11428560310328,5.16338274489307,27811.8022805946,0.0,1.0
2009-06-12,6.44,6.49,6.25,6.25,10698,5.26975988543762,5.31067417026245,5.11428560310328,5.11428560310328,13073.6734685737,0.0,1.0
2009-06-15,6.13,6.58,6.11,6.3691,31317,5.0160913195237,5.38431988294713,4.99972560559377,5.21174342955602,38271.474295693,0.0,1.0
2009-06-16,6.32,6.83,6.1,6.34,21689,5.17156560185804,5.58889130707127,4.9915427486288,5.18793131578797,26505.4125873898,0.0,1.0
2009-06-17,6.56,6.62,6.14,6.32,15367,5.3679541690172,5.417051310807,5.02427417648866,5.17156560185804,18779.5045982027,0.0,1.0
2009-06-18,6.77,6.85,6.39,6.52,5155,5.53979416528147,5.6052570210012,5.22884560061279,5.33522274115734,6299.75572354624,0.0,1.0
2009-06-19,6.45,6.94,6.38,6.94,42988,5.27794274240259,5.67890273368588,5.22066274364783,5.67890273368588,52534.2190191669,0.0,1.0
2009-06-22,5.98,6.44,5.98,6.375,18382,4.89334846504922,5.26975988543762,4.89334846504922,5.21657131516535,22464.0368012079,0.0,1.0
2009-06-23,5.99,6.22,5.91,6.05,12352,4.90153132201418,5.08973703220838,4.83606846629446,4.95062846380398,15094.9723951975,0.0,1.0
2009-06-24,6.05,6.48,5.93,6.08,10893,4.95062846380398,5.30249131329748,4.85243418022439,4.97517703469887,13311.97654638,0.0,1.0
2009-06-25,6.22,6.22,5.98,5.98,60495,5.08973703220838,5.08973703220838,4.89334846504922,4.89334846504922,73928.9471379107,0.0,1.0
2009-06-26,6.22,6.4,6.11,6.17,203659,5.13065131703321,5.27912675707597,5.03991632589597,5.08940813924356,246900.228007017,0.05,1.0
2009-06-29,6.42,6.54,6.04,6.26,23245,5.29562402819184,5.39460765488701,4.98217587699045,5.16364585926494,28180.4182482635,0.0,1.0
2009-06-30,6.32,6.7,6.0,6.42,76931,5.21313767261252,5.52658582381391,4.94918133475873,5.29562402819184,93265.1218006953,0.0,1.0
2009-07-01,6.55,6.69,6.39,6.45,26649,5.40285629044494,5.51833718825598,5.27087812151804,5.32036993486563,32307.161363647,0.0,1.0
2009-07-02,6.47,6.71,6.31,6.4,34527,5.33686720598149,5.53483445937184,5.20488903705459,5.27912675707597,41857.8318286855,0.0,1.0
2009-07-06,6.22,6.6,6.09,6.51,19841,5.13065131703321,5.4440994682346,5.02341905478011,5.36986174821322,24053.6751328801,0.0,1.0
2009-07-07,6.3,6.64,6.3,6.33,55924,5.19664040149666,5.47709401046632,5.19664040149666,5.22138630817046,67797.8795489735,0.0,1.0
2009-07-08,6.09,6.48,5.98,6.37,29372,5.02341905478011,5.34511584153942,4.93268406364286,5.25438085040218,35608.3133916109,0.0,1.0
2009-07-09,5.96,6.16,5.8632,6.16,13713,4.916186792527,5.08115950368562,4.83634000032623,5.08115950368562,16624.5676678184,0.0,1.0
2009-07-10,6.34,6.34,5.9,5.98,19743,5.22963494372839,5.22963494372839,4.86669497917941,4.93268406364286,23934.8676048813,0.0,1.0
2009-07-13,6.65,6.65,6.25,6.37,25384,5.48534264602425,5.48534264602425,5.155397223707,5.25438085040218,30773.5743950923,0.0,1.0
2009-07-14,6.25,6.64,6.15,6.6106,10407,5.155397223707,5.47709401046632,5.07291086812769,5.452843021926,12616.6320804336,0.0,1.0
2009-07-15,6.74,6.74,6.25,6.4,22564,5.55958036604563,5.55958036604563,5.155397223707,5.27912675707597,27354.827160844,0.0,1.0
2009-07-16,7.1,7.15,6.645,6.69,22564,5.85653124613116,5.89777442392081,5.48121832824529,5.51833718825598,27354.827160844,0.0,1.0
2009-07-17,6.47,7.11,6.47,7.11,23439,5.33686720598149,5.86477988168909,5.33686720598149,5.86477988168909,28415.6086608324,0.0,1.0
2009-07-20,6.26,6.5,6.1,6.5,17896,5.16364585926494,5.36161311265529,5.03166769033804,5.36161311265529,21695.7093986201,0.0,1.0
2009-07-21,6.31,6.4,6.2,6.35,26357,5.20488903705459,5.27912675707597,5.11415404591735,5.23788357928632,31953.1634230795,0.0,1.0
2009-07-22,6.41,6.41,6.14,6.23,14200,5.2873753926339,5.2873753926339,5.06466223256976,5.13889995259114,17214.9683426691,0.0,1.0
2009-07-23,6.48,6.49,6.1618,6.38,39390,5.34511584153942,5.35336447709735,5.08264425808605,5.26262948596011,47753.3523251926,0.0,1.0
2009-07-24,6.5,6.53,6.32,6.39,11963,5.36161311265529,5.38635901932908,5.21313767261252,5.27087812151804,14503.0046678415,0.0,1.0
2009-07-27,6.49,6.57,6.36,6.36,24509,5.35336447709735,5.4193535615608,5.24613221484425,5.24613221484425,29712.7928951039,0.0,1.0
2009-07-28,6.72,6.72,6.34,6.41,27232,5.54308309492977,5.54308309492977,5.22963494372839,5.2873753926339,33013.9449230679,0.0,1.0
2009-07-29,6.73,7.0,6.3,6.63,41335,5.5513317304877,5.77404489055185,5.19664040149666,5.46884537490839,50111.3180594525,0.0,1.0
2009-07-30,6.66,7.04,6.5,6.89,31414,5.49359128158218,5.80703943278357,5.36161311265529,5.6833098994146,38083.8743321554,0.0,1.0
2009-07-31,6.48,6.79,6.01,6.6,23731,5.34511584153942,5.60082354383529,4.95742997031666,5.4440994682346,28769.6066014,0.0,1.0
2009-08-03,6.94,7.12,6.37,6.4,80335,5.72455307720426,5.87302851724702,5.25438085040218,5.27912675707597,97391.8649160787,0.0,1.0
2009-08-04,6.95,6.95,6.58,6.85,14491,5.73280171276219,5.73280171276219,5.42760219711873,5.65031535718288,17567.7539615223,0.0,1.0
2009-08-05,6.49,6.76,6.49,6.76,15172,5.35336447709735,5.5760776371615,5.35336447709735,5.5760776371615,18393.3450489419,0.0,1.0
2009-08-06,6.44,6.76,6.44,6.53,16826,5.3121212993077,5.5760776371615,5.3121212993077,5.38635901932908,20398.5251643485,0.0,1.0
2009-08-07,6.88,6.9,6.59,6.64,23245,5.67506126385667,5.69155853497253,5.43585083267667,5.47709401046632,28180.4182482635,0.0,1.0
2009-08-10,6.82,6.9,6.5801,6.77,5933,5.62556945050908,5.69155853497253,5.42768468347431,5.58432627271943,7192.70473077856,0.0,1.0
2009-08-11,6.54,6.77,6.5,6.77,9823,5.39460765488701,5.58432627271943,5.36161311265529,5.58432627271943,11908.6361992985,0.0,1.0
2009-08-12,6.6,6.71,6.5,6.57,23147,5.4440994682346,5.53483445937184,5.36161311265529,5.4193535615608,28061.6107202648,0.0,1.0
2009-08-13,6.6,6.65,6.51,6.65,16048,5.4440994682346,5.48534264602425,5.36986174821322,5.48534264602425,19455.3388706446,0.0,1.0
2009-08-14,6.34,6.64,6.31,6.63,28010,5.22963494372839,5.47709401046632,5.20488903705459,5.46884537490839,33957.1312167718,0.0,1.0
2009-08-17,6.17,6.6,6.16,6.16,22175,5.08940813924356,5.4440994682346,5.08115950368562,5.08115950368562,26883.234013992,0.0,1.0
2009-08-18,6.23,6.51,6.2,6.25,58939,5.13889995259114,5.36986174821322,5.11415404591735,5.155397223707,71453.0295175051,0.0,1.0
2009-08-19,6.32,6.51,6.15,6.17,47170,5.21313767261252,5.36986174821322,5.07291086812769,5.08940813924356,57185.2152622324,0.0,1.0
2009-08-20,6.72,6.72,6.18,6.3,58063,5.54308309492977,5.54308309492977,5.09765677480149,5.19664040149666,70391.0356958023,0.0,1.0
2009-08-21,6.73,6.85,6.54,6.85,104358,5.5513317304877,5.65031535718288,5.39460765488701,5.65031535718288,126515.469458046,0.0,1.0
2009-08-24,6.61,6.85,6.52,6.75,35694,5.45234810379253,5.65031535718288,5.37811038377115,5.56782900160357,43272.6112692415,0.0,1.0
2009-08-25,6.75,6.75,6.66,6.66,18674,5.56782900160357,5.56782900160357,5.49359128158218,5.49359128158218,22638.8956923241,0.0,1.0
2009-08-26,6.66,6.72,6.41,6.72,15464,5.49359128158218,5.54308309492977,5.2873753926339,5.54308309492977,18747.3429895095,0.0,1.0
2009-08-27,6.73,6.73,6.4,6.69,19646,5.5513317304877,5.5513317304877,5.27912675707597,5.51833718825598,23817.2723985969,0.0,1.0
2009-08-28,6.8,6.83,6.51,6.73,26746,5.60907217939322,5.63381808606702,5.36986174821322,5.5513317304877,32424.7565699314,0.0,1.0
2009-08-31,6.45,6.73,6.39,6.7,53784,5.32036993486563,5.5513317304877,5.27087812151804,5.52658582381391,65203.5110804304,0.0,1.0
2009-09-01,6.21,6.53,6.2,6.37,37542,5.12240268147528,5.38635901932908,5.11415404591735,5.25438085040218,45512.981797217,0.0,1.0
2009-09-02,6.43,6.43,6.21,6.21,20035,5.30387266374977,5.30387266374977,5.12240268147528,5.12240268147528,24288.8655454489,0.0,1.0
2009-09-03,6.27,6.48,6.24,6.47,9142,5.17189449482287,5.34511584153942,5.14714858814907,5.33686720598149,11083.0451118789,0.0,1.0
2009-09-04,6.42,6.45,6.21,6.355,14881,5.29562402819184,5.32036993486563,5.12240268147528,5.24200789706528,18040.5594300886,0.0,1.0
2009-09-08,5.93,6.52,5.93,6.51,80724,4.89144088585321,5.37811038377115,4.89144088585321,5.36986174821322,97863.4580629307,0.0,1.0
2009-09-09,6.32,6.37,5.81,5.95,36861,5.21313767261252,5.25438085040218,4.79245725915803,4.90793815696907,44687.3907097975,0.0,1.0
2009-09-10,6.24,6.41,6.09,6.17,13033,5.14714858814907,5.2873753926339,5.02341905478011,5.08940813924356,15800.1889021131,0.0,1.0
2009-09-11,6.07,6.24,6.06,6.24,8072,5.00692178366424,5.14714858814907,4.99867314810631,5.14714858814907,9785.86087760737,0.0,1.0
2009-09-14,6.38,6.39,6.02,6.02,19743,5.26262948596011,5.27087812151804,4.96567860587459,4.96567860587459,23934.8676048813,0.0,1.0
2009-09-15,6.36,6.42,6.28,6.34,9823,5.24613221484425,5.29562402819184,5.1801431303808,5.22963494372839,11908.6361992985,0.0,1.0
2009-09-16,6.54,6.57,6.21,6.38,28010,5.39460765488701,5.4193535615608,5.12240268147528,5.26262948596011,33957.1312167718,0.0,1.0
2009-09-17,6.62,6.68,6.5201,6.53,10115,5.46059673935046,5.51008855269805,5.37819287012673,5.38635901932908,12262.634139866,0.0,1.0
2009-09-18,6.85,6.85,6.5,6.67,70221,5.65031535718288,5.65031535718288,5.36161311265529,5.50183991714012,85130.443097927,0.0,1.0
2009-09-21,7.07,7.24,6.71,6.71,43085,5.83178533945736,5.97201214394219,5.53483445937184,5.53483445937184,52232.8810594293,0.0,1.0
2009-09-22,7.47,7.54,7.001,7.24,25384,6.16173076177461,6.21947121068013,5.77486975410764,5.97201214394219,30773.5743950923,0.0,1.0
2009-09-23,7.17,7.494,7.17,7.494,15270,5.91427169503668,6.18152748711365,5.91427169503668,6.18152748711365,18512.1525769406,0.0,1.0
2009-09-24,7.15,7.35,6.87,7.21,20132,5.89777442392081,6.06274713507944,5.66681262829874,5.9472662372684,24406.4607517333,0.0,1.0
2009-09-25,7.31,7.54,7.13,7.13,21300,6.02975259284771,6.21947121068013,5.88127715280495,5.88127715280495,25822.4525140036,0.0,1.0
2009-09-28,7.05,7.37,7.03,7.1,26162,5.90512684662568,6.17316097299734,5.88837471372745,5.94700717887125,31234.2316753779,0.0542838327661669,1.00768967994768
2009-09-29,7.05,7.2,6.94,7.07,6370,5.90512684662568,6.03076784336239,5.81299011568542,5.92187897952391,7605.00174956643,0.0,1.0
2009-09-30,7.15,7.25,6.73,7.1,63705,5.98888751111682,6.07264817560797,5.63709272025402,5.94700717887125,76055.9868847928,0.0,1.0
2009-10-01,6.28,7.1,6.28,7.1,15681,5.26016973004387,5.94700717887125,5.26016973004387,5.94700717887125,18721.1981844507,0.0,1.0
2009-10-02,7.07,7.64,6.21,6.23,51160,5.92187897952391,6.39931476712343,5.20153726490006,5.21828939779829,61078.789561667,0.0,1.0
2009-10-05,7.25,7.27,6.91,7.11,17739,6.07264817560797,6.08940030850619,5.78786191633808,5.95538324532036,21178.1987496953,0.0,1.0
2009-10-06,7.17,7.37,6.96,7.37,9801,6.00563964401505,6.17316097299734,5.82974224858365,6.17316097299734,11701.1965694663,0.0,1.0
2009-10-07,7.05,7.26,6.78,7.14,9213,5.90512684662568,6.08102424205708,5.67897305249959,5.98051144466771,10999.1964079679,0.0,1.0
2009-10-08,6.85,7.16,6.85,7.16,15877,5.73760551764339,5.99726357756594,5.73760551764339,5.99726357756594,18955.1982382836,0.0,1.0
2009-10-09,7.01,7.1,6.6,6.86,25384,5.87162258082922,5.94700717887125,5.52820385641553,5.7459815840925,30305.3947270007,0.0,1.0
2009-10-12,6.95,7.07,6.8,7.01,7841,5.82136618213453,5.92187897952391,5.69572518539782,5.87162258082922,9361.19603113822,0.0,1.0
2009-10-13,6.7,6.83,6.65,6.83,12055,5.61196452090667,5.72085338474516,5.5700841886611,5.72085338474516,14392.1971885437,0.0,1.0
2009-10-14,6.98,6.98,6.83,6.83,9997,5.84649438148188,5.84649438148188,5.72085338474516,5.72085338474516,11935.1966232992,0.0,1.0
2009-10-15,6.65,6.94,6.6,6.91,24698,5.5700841886611,5.81299011568542,5.52820385641553,5.78786191633808,29486.3945385858,0.0,1.0
2009-10-16,6.73,6.75,6.44,6.58,16563,5.63709272025402,5.65384485315224,5.3941867932297,5.5114517235173,19774.1984266984,0.0,1.0
2009-10-19,6.74,6.77,6.364,6.77,24796,5.64546878670313,5.67059698605047,5.33052868821643,5.67059698605047,29603.3945655022,0.0,1.0
2009-10-20,6.82,7.21,6.71,6.71,61647,5.71247731829605,6.03914390981151,5.62034058735579,5.62034058735579,73598.9863195481,0.0,1.0
2009-10-21,6.34,7.0,6.25,6.79,20091,5.31042612873855,5.8632465143801,5.23504153069652,5.6873491189487,23986.1993956891,0.0,1.0
2009-10-22,6.77,6.78,6.29,6.29,34989,5.67059698605047,5.67897305249959,5.26854579649298,5.26854579649298,41772.5912426342,0.0,1.0
2009-10-23,6.27,6.83,6.27,6.79,25580,5.25179366359475,5.72085338474516,5.25179366359475,5.6873491189487,30539.3947808335,0.0,1.0
2009-10-26,6.09,6.76,6.06,6.62,42339,5.10102446751069,5.66222091960136,5.07589626816335,5.54495598931376,50547.5932613647,0.0,1.0
2009-10-27,6.16,6.58,6.12,6.12,33910,5.15965693265449,5.5114517235173,5.12615266685803,5.12615266685803,40484.3970687281,0.0,1.0
2009-10-28,6.03,6.2,6.03,6.12,25776,5.05076806881601,5.19316119845095,5.05076806881601,5.12615266685803,30773.3948346663,0.0,1.0
2009-10-29,6.24,6.25,6.0,6.12,55178,5.22666546424741,5.23504153069652,5.02563986946866,5.12615266685803,65875.7906652396,0.0,1.0
2009-10-30,5.89,6.24,5.81,6.13,53708,4.9335031385284,5.22666546424741,4.86649460693549,5.13452873330715,64120.7902614936,0.0,1.0
2009-11-02,6.05,6.25,5.65,5.98,55570,5.06752020171423,5.23504153069652,4.73247754374966,5.00888773657043,66343.7907729054,0.0,1.0
2009-11-03,6.0,6.01,5.542,6.01,41751,5.02563986946866,5.03401593591778,4.64201602609922,5.03401593591778,49845.5930998663,0.0,1.0
2009-11-04,5.27,6.25,5.27,5.97,53512,4.41418701868331,5.23504153069652,4.41418701868331,5.00051167012132,63886.7902076607,0.0,1.0
2009-11-05,5.13,5.57,5.07,5.38,52532,4.29692208839571,4.66546901215674,4.24666568970102,4.50632374962357,62716.7899384966,0.0,1.0
2009-11-06,5.31,5.55,5.1,5.1,49298,4.44769128447976,4.64871687925851,4.27179388904836,4.27179388904836,58855.7890502553,0.0,1.0
2009-11-09,5.99,6.0,5.43,5.43,42339,5.01726380301955,5.02563986946866,4.54820408186914,4.54820408186914,50547.5932613647,0.0,1.0
2009-11-10,6.32,6.35,6.02,6.03,54198,5.29367399584032,5.31880219518767,5.04239200236689,5.05076806881601,64705.7903960757,0.0,1.0
2009-11-11,6.37,6.49,6.28,6.45,18817,5.3355543280859,5.43606712547527,5.26016973004387,5.40256285967881,22465.1990457757,0.0,1.0
2009-11-12,5.95,6.34,5.86,6.34,49200,4.98375953722309,5.31042612873855,4.90837493918106,5.31042612873855,58738.7890233389,0.0,1.0
2009-11-13,5.86,6.05,5.7,6.01,26168,4.90837493918106,5.06752020171423,4.77435787599523,5.03401593591778,31241.3949423319,0.0,1.0
2009-11-16,6.1,6.1,5.95,5.95,49886,5.10940053395981,5.10940053395981,4.98375953722309,4.98375953722309,59557.7892117537,0.0,1.0
2009-11-17,6.32,6.33,5.81,6.06,62725,5.29367399584032,5.30205006228944,4.86649460693549,5.07589626816335,74885.9866156287,0.0,1.0
2009-11-18,6.41,6.43,6.3,6.34,37831,5.36905859388235,5.38581072678058,5.27692186294209,5.31042612873855,45165.59202321,0.0,1.0
2009-11-19,6.15,6.39,6.1,6.29,59196,5.15128086620538,5.35230646098412,5.10940053395981,5.26854579649298,70672.7917688123,0.0,1.0
2009-11-20,6.25,6.28,6.0,6.1,58020,5.23504153069652,5.26016973004387,5.02563986946866,5.10940053395981,69268.7914458155,0.0,1.0
2009-11-23,6.3,6.58,6.25,6.34,47435,5.27692186294209,5.5114517235173,5.23504153069652,5.31042612873855,56631.5946610179,0.0,1.0
2009-11-24,6.43,6.5,6.131,6.31,76348,5.38581072678058,5.44444319192438,5.13536633995206,5.28529792939121,91150.1842348349,0.0,1.0
2009-11-25,6.59,6.66,6.37,6.37,46161,5.51982778996641,5.57846025511021,5.3355543280859,5.3355543280859,55110.5943111046,0.0,1.0
2009-11-27,6.5,6.65,6.42,6.43,41751,5.44444319192438,5.5700841886611,5.37743466033147,5.38581072678058,49845.5930998663,0.0,1.0
2009-11-30,6.61,6.72,6.42,6.5,45867,5.53657992286464,5.6287166538049,5.37743466033147,5.44444319192438,54759.5942303554,0.0,1.0
2009-12-01,6.83,6.92,6.68,6.74,25580,5.72085338474516,5.79623798278719,5.59521238800844,5.64546878670313,30539.3947808335,0.0,1.0
2009-12-02,6.95,6.96,6.69,6.75,21660,5.82136618213453,5.82974224858365,5.60358845445756,5.65384485315224,25859.3937041772,0.0,1.0
2009-12-03,6.73,6.98,6.71,6.98,16857,5.63709272025402,5.84649438148188,5.62034058735579,5.84649438148188,20125.1985074476,0.0,1.0
2009-12-04,6.99,7.0,6.81,6.88,44691,5.85487044793099,5.8632465143801,5.70410125184693,5.76273371699073,53355.5939073585,0.0,1.0
2009-12-07,6.92,6.99,6.83,6.99,17935,5.79623798278719,5.85487044793099,5.72085338474516,5.85487044793099,21412.1988035281,0.0,1.0
2009-12-08,6.65,6.95,6.64,6.85,25286,5.5700841886611,5.82136618213453,5.56170812221199,5.73760551764339,30188.3947000843,0.0,1.0
2009-12-09,6.62,6.65,6.56,6.65,50768,5.54495598931376,5.5700841886611,5.49469959061907,5.5700841886611,60610.7894540013,0.0,1.0
2009-12-10,6.64,6.669,6.58,6.66,43907,5.56170812221199,5.58599871491442,5.5114517235173,5.57846025511021,52419.5936920272,0.0,1.0
2009-12-11,6.67,6.72,6.59,6.67,68703,5.58683632155933,5.6287166538049,5.51982778996641,5.58683632155933,82022.9882575295,0.0,1.0
2009-12-14,6.8,6.81,6.56,6.6,17053,5.69572518539782,5.70410125184693,5.49469959061907,5.52820385641553,20359.1985612804,0.0,1.0
2009-12-15,6.8,7.0,6.74,6.75,67331,5.69572518539782,5.8632465143801,5.64546878670313,5.65384485315224,80384.9878806997,0.0,1.0
2009-12-16,6.84,6.92,6.77,6.89,26168,5.72922945119427,5.79623798278719,5.67059698605047,5.77110978343985,31241.394942332,0.0,1.0
2009-12-17,6.67,6.8,6.6,6.77,22346,5.58683632155933,5.69572518539782,5.52820385641553,5.67059698605047,26678.3938925921,0.0,1.0
2009-12-18,6.78,6.94,6.29,6.66,135642,5.67897305249959,5.81299011568542,5.26854579649298,5.57846025511021,161939.976030564,0.0,1.0
2009-12-21,6.69,6.95,6.63,6.84,17249,5.60358845445756,5.82136618213453,5.55333205576287,5.72922945119427,20593.1986151132,0.0,1.0
2009-12-22,6.66,6.735,6.65,6.7,22346,5.57846025511021,5.64128075347857,5.5700841886611,5.61196452090667,26678.3938925921,0.0,1.0
2009-12-23,6.76,6.83,6.65,6.71,64489,5.66222091960136,5.72085338474516,5.5700841886611,5.62034058735579,76991.987100124,0.0,1.0
2009-12-24,6.79,6.96,6.76,6.81,13721,5.6873491189487,5.82974224858365,5.66222091960136,5.70410125184693,16381.1976461226,0.0,1.0
2009-12-28,7.01,7.01,6.638,6.82,35871,5.87162258082922,5.87162258082922,5.56003290892216,5.71247731829605,42825.5914848819,0.0,1.0
2009-12-29,7.05,7.18,6.75,6.95,42045,5.99636560431968,6.10693688496671,5.74120111051884,5.91131077305273,49432.8180700767,0.0542838327661669,1.00769171082876
2009-12-30,7.13,7.14,6.75,7.01,38221,6.06440946933323,6.07291495245993,5.74120111051884,5.9623436718129,44936.89474269,0.0,1.0
2009-12-31,7.16,7.34,6.82,7.14,60936,6.08992591871332,6.24302461499382,5.8007394924057,6.07291495245993,71643.1966207205,0.0,1.0
2010-01-04,7.31,7.36,6.97,7.31,28740,6.21750816561373,6.26003558124721,5.92832173930612,6.21750816561373,33789.9676854324,0.0,1.0
2010-01-05,7.39,7.44,7.12,7.27,56294,6.28555203062729,6.32807944626077,6.05590398620654,6.18348623310696,66185.5407405612,0.0,1.0
2010-01-06,7.54,7.85,7.26,7.3,77528,6.41313427752771,6.67680425445524,6.17498074998026,6.20900268248704,91150.6128989632,0.0,1.0
2010-01-07,7.79,7.83,7.53,7.64,12246,6.62577135569507,6.65979328820185,6.40462879440102,6.49818910879466,14397.7711995757,0.0,1.0
2010-01-08,7.82,7.84,7.61,7.76,10370,6.65128780507516,6.66829877132855,6.47267265941457,6.60025490631499,12192.1351739017,0.0,1.0
2010-01-11,7.76,7.89,7.62,7.87,12938,6.60025490631499,6.71082618696202,6.48117814254127,6.69381522070863,15211.3640192806,0.0,1.0
2010-01-12,7.75,7.856,7.73,7.73,14913,6.5917494231883,6.68190754433126,6.57473845693491,6.57473845693491,17533.3955495077,0.0,1.0
2010-01-13,7.83,7.9,7.75,7.79,14222,6.65979328820185,6.71933167008872,6.5917494231883,6.62577135569507,16720.9784419701,0.0,1.0
2010-01-14,8.0,8.24,7.79,7.79,28048,6.80438650135566,7.00851809639633,6.62577135569507,6.62577135569507,32976.3748657275,0.0,1.0
2010-01-15,8.1,8.13,8.0,8.06,44245,6.88944133262261,6.91495778200269,6.80438650135566,6.85541940011583,52019.3848379246,0.0,1.0
2010-01-19,8.63,8.65,8.09,8.09,83849,7.34023193833742,7.35724290459081,6.88093584949591,6.88093584949591,98582.2895078573,0.0,1.0
2010-01-20,8.87,8.9,8.52,8.52,68047,7.54436353337809,7.56987998275817,7.24667162394378,7.24667162394378,80003.6858417055,0.0,1.0
2010-01-21,9.0,9.15,8.53,8.89,60936,7.65493481402512,7.78251706092554,7.25517710707047,7.56137449963148,71643.1966207205,0.0,1.0
2010-01-22,9.06,9.209,8.61,9.0,52443,7.70596771278529,7.83269941137304,7.32322097208403,7.65493481402512,61657.87318466,0.0,1.0
2010-01-25,9.17,9.43,9.14,9.16,43455,7.79952802717893,8.02067058847298,7.77401157779884,7.79102254405223,51090.5722258338,0.0,1.0
2010-01-26,9.2,9.29,9.19,9.2,42863,7.82504447655901,7.90159382469926,7.81653899343232,7.82504447655901,50394.5506228493,0.0,1.0
2010-01-27,9.41,9.45,9.2,9.2,22518,8.0036596222196,8.03768155472637,7.82504447655901,7.82504447655901,26474.6865810914,0.0,1.0
2010-01-28,9.21,9.48,8.89,9.45,90466,7.83354995968571,8.06319800410646,7.56137449963148,8.03768155472637,106361.976918244,0.0,1.0
2010-01-29,9.34,9.48,9.2,9.25,43949,7.94412124033273,8.06319800410646,7.82504447655901,7.86757189219248,51671.3740364324,0.0,1.0
2010-02-01,9.35,9.4,9.27,9.34,23110,7.95262672345943,7.9951541390929,7.88458285844587,7.94412124033273,27170.7081840759,0.0,1.0
2010-02-02,9.25,9.39,9.21,9.39,109428,7.86757189219248,7.98664865596621,7.83354995968571,7.98664865596621,128655.831032759,0.0,1.0
2010-02-03,9.25,9.27,9.16,9.21,37036,7.86757189219248,7.88458285844587,7.79102254405223,7.83354995968571,43543.6758245537,0.0,1.0
2010-02-04,9.25,9.37,9.13,9.21,79405,7.86757189219248,7.96963768971282,7.76550609467215,7.83354995968571,93357.4246368044,0.0,1.0
2010-02-05,9.36,9.43,9.2,9.39,44147,7.96113220658612,8.02067058847298,7.82504447655901,7.98664865596621,51904.1650455387,0.0,1.0
2010-02-08,9.25,9.37,9.25,9.37,32295,7.86757189219248,7.96963768971282,7.86757189219248,7.96963768971282,37969.6244398413,0.0,1.0
2010-02-09,9.3,9.43,9.25,9.43,22221,7.91009930782596,8.02067058847298,7.86757189219248,8.02067058847298,26125.5000674319,0.0,1.0
2010-02-10,9.27,9.29,9.18,9.24,37332,7.88458285844587,7.90159382469926,7.80803351030562,7.85906640906579,43891.686626046,0.0,1.0
2010-02-11,9.54,9.54,9.2,9.2,54615,8.11423090286663,8.11423090286663,7.82504447655901,7.82504447655901,64211.5200118263,0.0,1.0
2010-02-12,9.67,9.68,9.39,9.39,37727,8.22480218351365,8.23330766664035,7.98664865596621,7.98664865596621,44356.0929320914,0.0,1.0
2010-02-16,9.61,9.67,9.5235,9.67,20345,8.17376928475349,8.22480218351365,8.10019685570758,8.22480218351365,23919.8640417579,0.0,1.0
2010-02-17,9.65,9.65,9.5,9.62,49085,8.20779121726027,8.20779121726027,8.08020897035985,8.18227476788018,57709.8317271902,0.0,1.0
2010-02-18,9.61,9.62,9.51,9.6,14716,8.17376928475349,8.18227476788018,8.08871445348654,8.16526380162679,17301.7802525686,0.0,1.0
2010-02-19,9.73,9.8,9.55,9.6,39900,8.27583508227382,8.33537346416069,8.12273638599332,8.16526380162679,46910.9154714249,0.0,1.0
2010-02-22,9.82,9.85,9.26,9.81,32690,8.35238443041407,8.37790087979416,7.87607737531918,8.34387894728738,38434.0307458867,0.0,1.0
2010-02-23,9.63,9.8,9.5,9.79,26468,8.19078025100688,8.33537346416069,8.08020897035985,8.32686798103399,31118.7496415457,0.0,1.0
2010-02-24,9.62,9.66,9.5,9.66,25382,8.18227476788018,8.21629670038696,8.08020897035985,8.21629670038696,29841.9262279626,0.0,1.0
2010-02-25,9.7,9.75,9.41,9.41,50566,8.25031863289374,8.29284604852721,8.0036596222196,8.0036596222196,59451.0614468188,0.0,1.0
2010-02-26,9.5,9.73,9.5,9.73,30221,8.08020897035985,8.27583508227382,8.08020897035985,8.27583508227382,35531.1974050609,0.0,1.0
2010-03-01,9.68,9.71,9.53,9.57,21036,8.23330766664035,8.25882411602043,8.10572541973993,8.13974735224671,24732.2811492956,0.0,1.0
2010-03-02,10.07,10.09,9.7,9.73,47307,8.56502150858144,8.58203247483483,8.25031863289374,8.27583508227382,55619.4154939022,0.0,1.0
2010-03-03,10.18,10.2,9.96,10.11,15012,8.65858182297508,8.67559278922847,8.4714611941878,8.59904344108822,17649.7910540609,0.0,1.0
2010-03-04,10.0,10.28,9.98,10.25,15209,8.50548312669458,8.74363665424202,8.48847216044119,8.71812020486194,17881.406351,0.0,1.0
2010-03-05,9.95,10.32,9.91,10.08,36246,8.4629557110611,8.7776585867488,8.42893377855433,8.57352699170813,42614.8632124628,0.0,1.0
2010-03-08,9.95,10.0,9.91,9.91,17481,8.4629557110611,8.50548312669458,8.42893377855433,8.42893377855433,20552.6243948867,0.0,1.0
2010-03-09,9.95,9.97,9.89,9.92,15209,8.4629557110611,8.47996667731449,8.41192281230094,8.43743926168102,17881.406351,0.0,1.0
2010-03-10,9.94,10.0,9.92,9.92,27160,8.45445022793441,8.50548312669458,8.43743926168102,8.43743926168102,31932.3424612506,0.0,1.0
2010-03-11,9.99,10.05,9.9,9.91,25974,8.49697764356788,8.54801054232805,8.42042829542763,8.42893377855433,30537.9478309471,0.0,1.0
2010-03-12,9.8,10.03,9.75,10.03,16888,8.33537346416069,8.53099957607466,8.29284604852721,8.53099957607466,19855.4270797349,0.0,1.0
2010-03-15,9.52,9.88,9.5,9.79,22123,8.09721993661324,8.40341732917424,8.08020897035985,8.32686798103399,26010.2802750459,0.0,1.0
2010-03-16,9.61,9.61,9.45,9.57,12049,8.17376928475349,8.17376928475349,8.03768155472637,8.13974735224671,14166.1559026366,0.0,1.0
2010-03-17,9.55,9.74,9.4,9.62,30715,8.12273638599332,8.28434056540052,7.9951541390929,8.18227476788018,36111.9992156595,0.0,1.0
2010-03-18,9.51,9.62,9.4,9.4,12345,8.08871445348654,8.18227476788018,7.9951541390929,7.9951541390929,14514.1667041288,0.0,1.0
2010-03-19,9.56,9.63,9.4,9.52,79009,8.13124186912002,8.19078025100688,7.9951541390929,8.09721993661324,92891.8426185917,0.0,1.0
2010-03-22,9.65,9.66,9.484,9.49,21431,8.20779121726027,8.21629670038696,8.06660019735714,8.07170348723315,25196.687455341,0.0,1.0
2010-03-23,9.77,9.88,9.52,9.63,27752,8.3098570147806,8.40341732917424,8.09721993661324,8.19078025100688,32628.3640642352,0.0,1.0
2010-03-24,9.51,9.76,9.41,9.73,54023,8.08871445348654,8.30135153165391,8.0036596222196,8.27583508227382,63515.4984088418,0.0,1.0
2010-03-25,9.63,9.7886,9.5,9.63,16098,8.19078025100688,8.32567721339625,8.08020897035985,8.19078025100688,18926.6144676441,0.0,1.0
2010-03-26,9.14,9.7,9.07,9.67,33875,7.77401157779884,8.25031863289374,7.71447319591198,8.22480218351365,39827.249664023,0.0,1.0
2010-03-29,8.64,9.16,8.15,9.16,27601,7.46228107435565,7.91139984271965,7.0390730041665,7.91139984271965,31957.0701805267,0.0665265695176853,1.00769171082876
2010-03-30,8.78,8.99,8.64,8.64,29160,7.58319766583827,7.76457255306219,7.46228107435565,7.46228107435565,33762.1160995674,0.0,1.0
2010-03-31,9.03,9.23,8.725,8.73,55135,7.79912015062865,7.97185813846096,7.53569471918439,7.54001316888019,63836.5662259824,0.0,1.0
2010-04-01,9.0,9.39,8.94,9.09,24283,7.77320945245381,8.11004852872681,7.72138805610411,7.85094154697835,28115.4137601438,0.0,1.0
2010-04-05,9.6,9.6,9.03,9.08,44885,8.29142341595073,8.29142341595073,7.79912015062865,7.84230464758673,51968.8813830275,0.0,1.0
2010-04-06,9.55,9.86,9.4013,9.5,17814,8.24823891899265,8.51598280013273,8.11980822503933,8.20505442203457,20625.4573455999,0.0,1.0
2010-04-07,9.66,9.66,9.41,9.5,32146,8.34324481230042,8.34324481230042,8.12732232751004,8.20505442203457,37219.3753133297,0.0,1.0
2010-04-08,9.73,9.91,9.57,9.57,13734,8.40370310804173,8.5591672970908,8.26551271777588,8.26551271777588,15901.5398666481,0.0,1.0
2010-04-09,9.75,9.88,9.41,9.73,36226,8.42097690682496,8.53325659891596,8.12732232751004,8.40370310804173,41943.2927922815,0.0,1.0
2010-04-12,9.5,9.75,9.41,9.75,50756,8.20505442203457,8.42097690682496,8.12732232751004,8.42097690682496,58766.4596964898,0.0,1.0
2010-04-13,9.64,9.64,9.31,9.53,27369,8.32597101351719,8.32597101351719,8.04095333359388,8.23096512020942,31688.4552650569,0.0,1.0
2010-04-14,10.11,10.191,9.297,9.64,64391,8.73190528492311,8.80186416999519,8.02972536438478,8.32597101351719,74553.3750948986,0.0,1.0
2010-04-15,10.42,10.73,10.25,10.47,2736565,8.99964916606319,9.26739304720326,8.85282187640573,9.04283366302126,3168457.65583033,0.0,1.0
2010-04-16,10.49,10.5,10.34,10.36,133957,9.06010746180449,9.06874436119611,8.93055397093026,8.94782776971349,155098.48375685,0.0,1.0
2010-04-19,10.57,10.72,10.3,10.38,139232,9.12920265693742,9.25875614781165,8.8960063733638,8.96510156849672,161205.999615054,0.0,1.0
2010-04-20,10.72,10.75,10.53,10.64,181927,9.25875614781165,9.28466684598649,9.09465505937095,9.18966095267872,210639.248821879,0.0,1.0
2010-04-21,10.73,10.95,10.65,10.76,152568,9.26739304720326,9.4574048338188,9.19829785207034,9.29330374537811,176646.725962922,0.0,1.0
2010-04-22,11.0,11.13,10.7,10.7,169088,9.50058933077688,9.61286902286787,9.24148234902841,9.24148234902841,195773.96046103,0.0,1.0
2010-04-23,11.01,11.19,10.88,11.0,216162,9.50922623016849,9.66469041921757,9.39694653807749,9.50058933077688,250277.316197349,0.0,1.0
2010-04-26,11.08,11.25,11.0,11.01,313097,9.5696845259098,9.71651181556726,9.50058933077688,9.50922623016849,362510.880124357,0.0,1.0
2010-04-27,11.03,11.215,10.85,11.04,160729,9.52650002895172,9.68628266769661,9.37103583990264,9.53513692834334,186095.718743737,0.0,1.0
2010-04-28,11.12,11.21,10.85,11.01,107584,9.60423212347626,9.6819642180008,9.37103583990264,9.50922623016849,124563.220111655,0.0,1.0
2010-04-29,11.08,11.25,10.7,11.14,257663,9.5696845259098,9.71651181556726,9.24148234902841,9.62150592225949,298328.124847834,0.0,1.0
2010-04-30,11.13,11.35,10.94,11.05,264431,9.61286902286787,9.80288080948341,9.44876793442718,9.54377382773495,306164.270312919,0.0,1.0
2010-05-03,10.94,11.25,10.67,11.19,109873,9.44876793442718,9.71651181556726,9.21557165085357,9.66469041921757,127213.476756096,0.0,1.0
2010-05-04,10.76,10.925,10.61,10.82,399383,9.29330374537811,9.43581258533976,9.16375025450388,9.3451251417278,462414.787866719,0.0,1.0
2010-05-05,10.68,10.71,10.51,10.67,155852,9.22420855024518,9.25011924842003,9.07738126058772,9.21557165085357,180449.016404313,0.0,1.0
2010-05-06,10.58,10.99,10.0,10.63,162321,9.13783955632903,9.49195243138526,8.63689939161534,9.18102405328711,187938.972818857,0.0,1.0
2010-05-07,10.5,10.74,10.25,10.53,230693,9.06874436119611,9.27602994659488,8.85282187640573,9.09465505937095,267101.640924468,0.0,1.0
2010-05-10,10.99,11.0,10.74,10.74,52548,9.49195243138526,9.50058933077688,9.27602994659488,9.27602994659488,60841.2783539117,0.0,1.0
2010-05-11,11.13,11.34,10.85,10.85,55832,9.61286902286787,9.7942439100918,9.37103583990264,9.37103583990264,64643.5687953034,0.0,1.0
2010-05-12,11.29,11.44,11.12,11.12,68571,9.75105941313372,9.88061290400795,9.60423212347626,9.60423212347626,79393.0748650012,0.0,1.0
2010-05-13,11.22,11.3,11.0,11.22,101015,9.69060111739241,9.75969631252534,9.50058933077688,9.69060111739241,116957.48140596,0.0,1.0
2010-05-14,10.89,11.24,10.75,11.12,96835,9.40558343746911,9.70787491617564,9.28466684598649,9.60423212347626,112117.781635858,0.0,1.0
2010-05-17,10.85,10.98,10.69,10.97,100020,9.37103583990264,9.48331553199364,9.2328454496368,9.47467863260203,115805.44760901,0.0,1.0
2010-05-18,10.88,11.07,10.8557,10.98,216461,9.39694653807749,9.56104762651818,9.37595887255587,9.48331553199364,250623.505247889,0.0,1.0
2010-05-19,10.76,10.96,10.68,10.8,77826,9.29330374537811,9.46604173321041,9.22420855024518,9.32785134294457,90108.7259110058,0.0,1.0
2010-05-20,10.34,10.75,10.23,10.75,416899,8.93055397093026,9.28466684598649,8.83554807762249,9.28466684598649,482695.213984689,0.0,1.0
2010-05-21,10.63,10.75,10.01,10.22,164013,9.18102405328711,9.28466684598649,8.64553629100696,8.82691117823088,189898.009185128,0.0,1.0
2010-05-24,10.53,10.8,10.4,10.65,100318,9.09465505937095,9.32785134294457,8.98237536727996,9.19829785207034,116150.478836639,0.0,1.0
2010-05-25,10.54,10.7,10.32,10.5,180434,9.10329195876257,9.24148234902841,8.91328017214703,9.06874436119611,208910.619214998,0.0,1.0
2010-05-26,10.51,10.8,10.46,10.57,102110,9.07738126058772,9.32785134294457,9.03419676362965,9.12920265693742,118225.297494061,0.0,1.0
2010-05-27,11.38,11.46,10.52,10.74,247611,9.82879150765826,9.89788670279118,9.08601815997934,9.27602994659488,286689.688941357,0.0,1.0
2010-05-28,11.27,11.7,11.21,11.36,1157743,9.73378561435049,10.1051722881899,9.6819642180008,9.81151770887503,1340461.37103777,0.0,1.0
2010-06-01,10.7,11.37,10.5,11.26,175159,9.24148234902841,9.82015460826664,9.06874436119611,9.72514871495887,202803.103356794,0.0,1.0
2010-06-02,10.96,10.98,10.53,10.73,121815,9.46604173321041,9.48331553199364,9.09465505937095,9.26739304720326,141040.197965322,0.0,1.0
2010-06-03,10.91,11.0,10.67,11.0,51354,9.42285723625234,9.50058933077688,9.21557165085357,9.50058933077688,59458.8377975714,0.0,1.0
2010-06-04,10.45,10.77,10.4,10.74,153364,9.02555986423803,9.30194064476972,8.98237536727996,9.27602994659488,177568.353000482,0.0,1.0
2010-06-07,10.4,10.66,10.4,10.45,84594,8.98237536727996,9.20693475146195,8.98237536727996,9.02555986423803,97944.8713760906,0.0,1.0
2010-06-08,10.37,10.54,10.121,10.48,93551,8.95646466910511,9.10329195876257,8.74140587425389,9.05147056241288,108315.491194466,0.0,1.0
2010-06-09,10.18,10.67,10.08,10.46,79319,8.79236358066442,9.21557165085357,8.70599458674826,9.03419676362965,91837.355517887,0.0,1.0
2010-06-10,10.5,10.58,10.17,10.29,92556,9.06874436119611,9.13783955632903,8.7837266812728,8.88736947397219,107163.457397516,0.0,1.0
2010-06-11,10.76,10.809,10.39,10.39,112261,9.29330374537811,9.33562455239702,8.97373846788834,8.97373846788834,129978.357868777,0.0,1.0
2010-06-14,10.4,10.97,10.31,10.87,84693,8.98237536727996,9.47467863260203,8.90464327275542,9.38830963868588,98059.4958443298,0.0,1.0
2010-06-15,10.46,10.58,10.3,10.49,103603,9.03419676362965,9.13783955632903,8.8960063733638,9.06010746180449,119953.927100942,0.0,1.0
2010-06-16,10.45,10.65,10.38,10.38,70860,9.02555986423803,9.19829785207034,8.96510156849672,8.96510156849672,82043.3315094425,0.0,1.0
2010-06-17,10.47,10.54,10.43,10.45,86684,9.04283366302126,9.10329195876257,9.0082860654548,9.02555986423803,100364.721261142,0.0,1.0
2010-06-18,10.49,10.51,10.25,10.48,170681,9.06010746180449,9.07738126058772,8.85282187640573,9.05147056241288,197618.372359062,0.0,1.0
2010-06-21,10.15,10.55,10.13,10.53,71158,8.76645288248957,9.11192885815418,8.74917908370634,9.09465505937095,82388.3627370719,0.0,1.0
2010-06-22,9.96,10.3,9.96,10.22,84693,8.60235179404888,8.8960063733638,8.60235179404888,8.82691117823088,98059.4958443299,0.0,1.0
2010-06-23,9.96,10.12,9.95,9.96,60808,8.60235179404888,8.74054218431472,8.59371489465726,8.60235179404888,70404.8956029661,0.0,1.0
2010-06-24,9.9,10.1,9.77,9.87,53244,8.55053039769919,8.72326838553149,8.43825070560819,8.52461969952434,61647.1231003212,0.0,1.0
2010-06-25,11.55,11.55,9.97,9.99,1004777,9.97561879731572,9.97561879731572,8.6109886934405,8.62826249222373,1163353.83155607,0.0,1.0
2010-06-28,10.09,10.88,10.08,10.88,171178,8.79814671997778,9.48700062570449,8.78942705028504,9.48700062570449,196312.482045578,0.0484312862544382,1.00476055551202
2010-06-29,9.6,10.02,9.53,10.0,230100,8.37088290503337,8.73710903212858,8.30984521718417,8.71966969274309,263886.142604117,0.0,1.0
2010-06-30,9.66,9.79,9.54,9.63,437900,8.42320092318983,8.53655662919549,8.31856488687691,8.3970419141116,502197.921974545,0.0,1.0
2010-07-01,9.76,9.8,9.6,9.6,120700,8.51039762011726,8.54527629888823,8.37088290503337,8.37088290503337,138422.674542881,0.0,1.0
2010-07-02,9.71,9.902,9.61,9.83,86200,8.46679927165354,8.63421692975421,8.37960257472611,8.57143530796646,98856.9556387435,0.0,1.0
2010-07-06,9.78,9.88,9.69,9.88,107700,8.52783695950274,8.61503365643018,8.44935993226806,8.61503365643018,123513.852926829,0.0,1.0
2010-07-07,10.03,10.08,9.7,9.83,104500,8.74582870182132,8.78942705028504,8.4580796019608,8.57143530796646,119843.989144416,0.0,1.0
2010-07-08,9.98,10.24,9.835,10.12,56000,8.70223035335761,8.92894176536893,8.57579514281283,8.82430572905601,64222.6161922231,0.0,1.0
2010-07-09,10.3,10.35,9.99,9.99,34600,8.98125978352539,9.0248581319891,8.71095002305035,8.71095002305035,39680.4021473379,0.0,1.0
2010-07-12,10.15,10.58,10.09,10.42,48200,8.85046473813424,9.22541053492219,8.79814671997778,9.0858958198383,55277.3232225921,0.0,1.0
2010-07-13,10.49,10.59,10.19,10.31,84900,9.1469335076875,9.23413020461494,8.88534341690521,8.98997945321813,97366.0734771384,0.0,1.0
2010-07-14,10.47,10.55,10.36,10.48,29800,9.12949416830202,9.19925152584396,9.03357780168184,9.13821383799476,34175.6064737187,0.0,1.0
2010-07-15,10.24,10.49,10.07,10.465,37400,8.92894176536893,9.1469335076875,8.78070738059229,9.12513433345565,42891.532956949,0.0,1.0
2010-07-16,9.75,10.21,9.74,10.06,97700,8.50167795042452,8.9027827562907,8.49295828073177,8.77198771089955,112045.528606789,0.0,1.0
2010-07-19,10.04,10.05,9.74,9.95,77500,8.75454837151406,8.76326804120681,8.49295828073177,8.67607134427938,88879.5134803089,0.0,1.0
2010-07-20,9.96,9.985,9.71,9.84,59600,8.68479101397212,8.70659018820398,8.46679927165354,8.5801549776592,68351.2129474375,0.0,1.0
2010-07-21,9.75,10.12,9.63,10.06,97400,8.50167795042452,8.82430572905601,8.3970419141116,8.77198771089955,111701.478877188,0.0,1.0
2010-07-22,10.3,10.415,9.84,9.88,83900,8.98125978352539,9.08153598499193,8.5801549776592,8.61503365643018,96219.2410451343,0.0,1.0
2010-07-23,9.49,10.2,9.41,10.2,399200,8.27496653841319,8.89406308659795,8.20520918087125,8.89406308659795,457815.506855991,0.0,1.0
2010-07-26,9.6,9.61,9.18,9.48,90300,8.37088290503337,8.37960257472611,8.00465677793816,8.26624686872045,103558.96860996,0.0,1.0
2010-07-27,9.48,9.9,9.42,9.68,88700,8.26624686872045,8.63247299581566,8.21392885056399,8.44064026257531,101724.036718754,0.0,1.0
2010-07-28,9.27,9.45,9.13,9.45,105100,8.08313380517285,8.24008785964222,7.96105842947444,8.24008785964222,120532.088603619,0.0,1.0
2010-07-29,9.29,9.4099,9.13,9.31,79400,8.10057314455833,8.20512198417432,7.96105842947444,8.11801248394382,91058.4951011164,0.0,1.0
2010-07-30,9.84,9.9,9.14,9.19,162000,8.5801549776592,8.63247299581566,7.96977809916719,8.0133764476309,185786.853984646,0.0,1.0
2010-08-02,9.7,10.06,9.55,9.95,63700,8.4580796019608,8.77198771089955,8.32728455656965,8.67607134427938,73053.2259186538,0.0,1.0
2010-08-03,9.54,9.9,9.51,9.66,85200,8.31856488687691,8.63247299581566,8.29240587779868,8.42320092318983,97710.1232067395,0.0,1.0
2010-08-04,9.56,9.63,9.49,9.54,36000,8.3360042262624,8.3970419141116,8.27496653841319,8.31856488687691,41285.9675521434,0.0,1.0
2010-08-05,9.43,9.54,9.42,9.53,56400,8.22264852025673,8.31856488687691,8.21392885056399,8.30984521718417,64681.3491650248,0.0,1.0
2010-08-06,9.46,9.48,9.02,9.33,50600,8.24880752933497,8.26624686872045,7.86514206285427,8.1354518233293,58029.7210594016,0.0,1.0
2010-08-09,9.6,9.71,9.15,9.51,29900,8.37088290503337,8.46679927165354,7.97849776885993,8.29240587779868,34290.2897169191,0.0,1.0
2010-08-10,9.26,9.58,9.25,9.45,40700,8.0744141354801,8.35344356564788,8.06569446578736,8.24008785964222,46676.0799825622,0.0,1.0
2010-08-11,8.75,9.3,8.73,9.17,97000,7.62971098115021,8.10929281425108,7.61227164176472,7.99593710824542,111242.745904386,0.0,1.0
2010-08-12,8.82,8.9,8.52,8.59,58700,7.69074866899941,7.76050602654135,7.42915857821711,7.49019626606632,67319.0637586339,0.0,1.0
2010-08-13,8.55,8.82,8.53,8.78,51600,7.45531758729534,7.69074866899941,7.43787824790986,7.65586999022843,59176.5534914057,0.0,1.0
2010-08-16,8.64,8.8,8.51,8.51,135500,7.53379461453003,7.67330932961392,7.42043890852437,7.42043890852437,155395.79453654,0.0,1.0
2010-08-17,8.94,9.05,8.7,8.75,106000,7.79538470531232,7.8913010719325,7.58611263268649,7.62971098115021,121564.237792422,0.0,1.0
2010-08-18,8.49,8.91,8.48,8.9,69700,7.40299956913889,7.76922569623409,7.39427989944614,7.76050602654135,79934.2205106777,0.0,1.0
2010-08-19,8.15,8.59,8.13,8.45,112700,7.10653079958562,7.49019626606632,7.08909146020013,7.36812089036791,129248.015086849,0.0,1.0
2010-08-20,8.15,8.35,7.95,8.08,78800,7.10653079958562,7.28092419344048,6.93213740573076,7.04549311173642,90370.395641914,0.0,1.0
2010-08-23,8.15,8.24,8.02,8.19,82400,7.10653079958562,7.18500782682031,6.99317509357996,7.14140947835659,94498.9923971284,0.0,1.0
2010-08-24,7.92,8.08,7.85,8.02,71700,6.90597839665253,7.04549311173642,6.84494070880333,6.99317509357996,82227.8853746857,0.0,1.0
2010-08-25,8.05,8.08,7.86,7.88,89100,7.01933410265819,7.04549311173642,6.85366037849607,6.87109971788156,102182.769691555,0.0,1.0
2010-08-26,8.05,8.14,7.97,8.06,60200,7.01933410265819,7.09781112989288,6.94957674511624,7.02805377235093,69039.3124066399,0.0,1.0
2010-08-27,8.38,8.42,8.03,8.15,59400,7.30708320251871,7.34196188128968,7.0018947632727,7.10653079958562,68121.8464610367,0.0,1.0
2010-08-30,7.94,8.32,7.93,8.32,58900,6.92341773603802,7.25476518436225,6.91469806634527,7.25476518436225,67548.4302450347,0.0,1.0
2010-08-31,7.83,8.12,7.75,7.94,54700,6.82750136941784,7.08037179050739,6.7577440118759,6.92341773603802,62731.734030618,0.0,1.0
2010-09-01,8.285,8.32,7.85,7.98,63200,7.22424634043765,7.25476518436225,6.84494070880333,6.95829641480899,72479.8097026519,0.0,1.0
2010-09-02,8.38,8.39,8.1401,8.22,33400,7.30708320251871,7.31580287221145,7.0978983265898,7.16756848743482,38304.2032289331,0.0,1.0
2010-09-03,8.59,8.6,8.33,8.47,46800,7.49019626606632,7.49891593575906,7.263484854055,7.3855602297534,53671.7578177865,0.0,1.0
2010-09-07,8.36,8.57,8.34,8.57,43400,7.28964386313322,7.47275692668083,7.27220452374774,7.47275692668083,49772.527548973,0.0,1.0
2010-09-08,8.55,8.594,8.41,8.41,50100,7.45531758729534,7.49368413394341,7.33324221159694,7.33324221159694,57456.3048433997,0.0,1.0
2010-09-09,8.44,8.81,8.39,8.61,26500,7.35940122067517,7.68202899930666,7.31580287221145,7.5076356054518,30391.0594481056,0.0,1.0
2010-09-10,8.34,8.56,8.05,8.38,43800,7.27220452374774,7.46403725698809,7.01933410265819,7.30708320251871,50231.2605217745,0.0,1.0
2010-09-13,8.57,8.7,8.29,8.46,175500,7.47275692668083,7.58611263268649,7.22860617528402,7.37684056006066,201269.091816699,0.0,1.0
2010-09-14,8.61,8.82,8.5,8.54,35900,7.5076356054518,7.69074866899941,7.41171923883163,7.4465979176026,41171.2843089431,0.0,1.0
2010-09-15,8.73,8.76,8.51,8.6,40000,7.61227164176472,7.63843065084295,7.42043890852437,7.49891593575906,45873.2972801594,0.0,1.0
2010-09-16,8.68,8.76,8.49,8.69,49700,7.568673293301,7.63843065084295,7.40299956913889,7.57739296299375,56997.5718705981,0.0,1.0
2010-09-17,8.65,8.82,8.53,8.78,83000,7.54251428422277,7.69074866899941,7.43787824790986,7.65586999022843,95187.0918563308,0.0,1.0
2010-09-20,8.96,8.99,8.55,8.65,64500,7.81282404469781,7.83898305377604,7.45531758729534,7.54251428422277,73970.691864257,0.0,1.0
2010-09-21,9.05,9.33,8.87,8.95,35500,7.8913010719325,8.1354518233293,7.73434701746312,7.80410437500507,40712.5513361415,0.0,1.0
2010-09-22,8.78,9.09,8.61,9.04,29200,7.65586999022843,7.92617975070347,7.5076356054518,7.88258140223975,33487.5070145164,0.0,1.0
2010-09-23,8.77,9.07,8.6,8.71,87300,7.64715032053569,7.90874041131798,7.49891593575906,7.59483230237923,100118.471313948,0.0,1.0
2010-09-24,9.24,9.25,8.86,8.91,62200,8.05697479609462,8.06569446578736,7.72562734777038,7.76922569623409,71332.9772706478,0.0,1.0
2010-09-27,9.2,9.3,9.0388,9.24,34400,8.02209611732364,8.10929281425108,7.88153504187663,8.05697479609462,39451.0356609371,0.0,1.0
2010-09-28,9.33,9.36,9.07,9.17,70900,8.1354518233293,8.16161083240753,7.90874041131798,7.99593710824542,81310.4194290826,0.0,1.0
2010-09-29,9.48,9.55,9.12,9.29,55800,8.26624686872045,8.32728455656965,7.9523387597817,8.10057314455833,63993.2497058224,0.0,1.0
2010-09-30,9.35,9.75,9.21,9.54,105900,8.15289116271479,8.50167795042452,8.03081578701639,8.31856488687691,121449.554549222,0.0,1.0
2010-10-01,9.53,9.53,9.15,9.43,38300,8.30984521718417,8.30984521718417,7.97849776885993,8.22264852025673,43923.6821457526,0.0,1.0
2010-10-04,9.47,9.54,9.26,9.34,45300,8.25752719902771,8.31856488687691,8.0744141354801,8.14417149302205,51951.5091697805,0.0,1.0
2010-10-05,9.8,9.84,9.38,9.6,55400,8.54527629888823,8.5801549776592,8.17905017179302,8.37088290503337,63534.5167330208,0.0,1.0
2010-10-06,9.84,9.95,9.73,9.73,38300,8.5801549776592,8.67607134427938,8.48423861103903,8.48423861103903,43923.6821457526,0.0,1.0
2010-10-07,9.74,9.95,9.73,9.94,78500,8.49295828073177,8.67607134427938,8.48423861103903,8.66735167458663,90026.3459123128,0.0,1.0
2010-10-08,9.78,9.85,9.59,9.77,80800,8.52783695950274,8.58887464735195,8.36216323534063,8.51911728981,92664.060505922,0.0,1.0
2010-10-11,9.59,9.74,9.57,9.74,20300,8.36216323534063,8.49295828073177,8.34472389595514,8.49295828073177,23280.6983696809,0.0,1.0
2010-10-12,9.61,9.65,9.37,9.52,25600,8.37960257472611,8.41448125349708,8.17033050210028,8.30112554749142,29358.910259302,0.0,1.0
2010-10-13,9.57,9.88,9.41,9.65,53100,8.34472389595514,8.61503365643018,8.20520918087125,8.41448125349708,60896.8021394116,0.0,1.0
2010-10-14,9.48,9.55,9.33,9.53,44200,8.26624686872045,8.32728455656965,8.1354518233293,8.30984521718417,50689.9934945761,0.0,1.0
2010-10-15,9.34,9.53,9.27,9.53,111700,8.14417149302205,8.30984521718417,8.08313380517285,8.30984521718417,128101.182654845,0.0,1.0
2010-10-18,9.55,9.66,8.8,9.34,80800,8.32728455656965,8.42320092318983,7.67330932961392,8.14417149302205,92664.060505922,0.0,1.0
2010-10-19,9.17,9.52,9.07,9.39,42100,7.99593710824542,8.30112554749142,7.90874041131798,8.18776984148576,48281.6453873677,0.0,1.0
2010-10-20,9.23,9.39,9.03,9.2,30900,8.04825512640187,8.18776984148576,7.87386173254701,8.02209611732364,35437.1221489232,0.0,1.0
2010-10-21,9.42,9.48,9.08,9.3,65300,8.21392885056399,8.26624686872045,7.91746008101073,8.10929281425108,74888.1578098602,0.0,1.0
2010-10-22,9.42,9.67,9.37,9.48,31000,8.21392885056399,8.43192059288257,8.17033050210028,8.26624686872045,35551.8053921235,0.0,1.0
2010-10-25,9.39,9.6,9.36,9.51,26400,8.18776984148576,8.37088290503337,8.16161083240753,8.29240587779868,30276.3762049052,0.0,1.0
2010-10-26,9.48,9.52,9.35,9.36,55800,8.26624686872045,8.30112554749142,8.15289116271479,8.16161083240753,63993.2497058224,0.0,1.0
2010-10-27,9.26,9.53,9.21,9.39,161700,8.0744141354801,8.30984521718417,8.03081578701639,8.18776984148576,185442.804255044,0.0,1.0
2010-10-28,9.28,9.35,9.1709,9.35,33200,8.09185347486559,8.15289116271479,7.99672187851776,8.15289116271479,38074.8367425323,0.0,1.0
2010-10-29,9.27,9.31,9.25,9.27,51400,8.08313380517285,8.11801248394382,8.06569446578736,8.08313380517285,58947.1870050048,0.0,1.0
2010-11-01,9.05,9.34,8.79,9.27,159100,7.8913010719325,8.14417149302205,7.66458965992118,8.08313380517285,182461.039931834,0.0,1.0
2010-11-02,9.08,9.3,9.05,9.17,69200,7.91746008101073,8.10929281425108,7.8913010719325,7.99593710824542,79360.8042946757,0.0,1.0
2010-11-03,9.06,9.14,8.925,9.07,29600,7.90002074162524,7.96977809916719,7.78230520077321,7.90874041131798,33946.239987318,0.0,1.0
2010-11-04,9.27,9.3,9.15,9.23,70600,8.08313380517285,8.10929281425108,7.97849776885993,8.04825512640187,80966.3696994813,0.0,1.0
2010-11-05,9.14,9.3,9.065,9.3,42700,7.96977809916719,8.10929281425108,7.90438057647161,8.10929281425108,48969.7448465701,0.0,1.0
2010-11-08,8.89,9.07,8.81,9.07,37900,7.75178635684861,7.90874041131798,7.68202899930666,7.90874041131798,43464.949172951,0.0,1.0
2010-11-09,8.73,8.95,8.7,8.95,71100,7.61227164176472,7.80410437500507,7.58611263268649,7.80410437500507,81539.7859154833,0.0,1.0
2010-11-10,8.88,8.9,8.69,8.69,60600,7.74306668715587,7.76050602654135,7.57739296299375,7.57739296299375,69498.0453794414,0.0,1.0
2010-11-11,9.5,9.6,8.77,8.77,234700,8.28368620810594,8.37088290503337,7.64715032053569,7.64715032053569,269161.571791335,0.0,1.0
2010-11-12,9.35,9.55,9.3,9.4,34600,8.15289116271479,8.32728455656965,8.10929281425108,8.19648951117851,39680.4021473379,0.0,1.0
2010-11-15,9.87,10.03,9.48,9.48,73100,8.60631398673743,8.74582870182132,8.26624686872045,8.26624686872045,83833.4507794913,0.0,1.0
2010-11-16,9.7,9.88,9.59,9.8,67800,8.4580796019608,8.61503365643018,8.36216323534063,8.54527629888823,77755.2388898702,0.0,1.0
2010-11-17,9.43,9.75,9.2901,9.66,133100,8.22264852025673,8.50167795042452,8.10066034125526,8.42320092318983,152643.396699731,0.0,1.0
2010-11-18,9.91,9.95,9.54,9.58,31400,8.6411926655084,8.67607134427938,8.31856488687691,8.35344356564788,36010.5383649251,0.0,1.0
2010-11-19,9.82,9.95,9.79,9.93,56300,8.56271563827372,8.67607134427938,8.53655662919549,8.65863200489389,64566.6659218243,0.0,1.0
2010-11-22,9.61,9.8,9.44,9.79,22000,8.37960257472611,8.54527629888823,8.23136818994948,8.53655662919549,25230.3135040877,0.0,1.0
2010-11-23,9.68,9.75,9.53,9.53,30300,8.44064026257531,8.50167795042452,8.30984521718417,8.30984521718417,34749.0226897208,0.0,1.0
2010-11-24,9.89,9.95,9.74,9.74,41900,8.62375332612292,8.67607134427938,8.49295828073177,8.49295828073177,48052.278900967,0.0,1.0
2010-11-26,9.86,9.91,9.78,9.8,7700,8.59759431704469,8.6411926655084,8.52783695950274,8.54527629888823,8830.60972643068,0.0,1.0
2010-11-29,9.91,9.95,9.59,9.79,33800,8.6411926655084,8.67607134427938,8.36216323534063,8.53655662919549,38762.9362017347,0.0,1.0
2010-11-30,9.64,9.84,9.58,9.82,39500,8.40576158380434,8.5801549776592,8.35344356564788,8.56271563827372,45299.8810641574,0.0,1.0
2010-12-01,9.9,9.95,9.7,9.8,52600,8.63247299581566,8.67607134427938,8.4580796019608,8.54527629888823,60323.3859234096,0.0,1.0
2010-12-02,9.98,10.0,9.84,9.9,54100,8.70223035335761,8.71966969274309,8.5801549776592,8.63247299581566,62043.6345714156,0.0,1.0
2010-12-03,9.96,10.0,9.85,9.89,34800,8.68479101397212,8.71966969274309,8.58887464735195,8.62375332612292,39909.7686337387,0.0,1.0
2010-12-06,9.98,10.02,9.74,9.91,49500,8.70223035335761,8.73710903212858,8.49295828073177,8.6411926655084,56768.2053841972,0.0,1.0
2010-12-07,9.97,10.03,9.91,10.03,67200,8.69351068366486,8.74582870182132,8.6411926655084,8.74582870182132,77067.1394306678,0.0,1.0
2010-12-08,9.73,10.02,9.71,10.02,55100,8.48423861103903,8.73710903212858,8.46679927165354,8.73710903212858,63190.4670034196,0.0,1.0
2010-12-09,9.96,9.97,9.67,9.82,43000,8.68479101397212,8.69351068366486,8.43192059288257,8.56271563827372,49313.7945761713,0.0,1.0
2010-12-10,10.04,10.04,9.84,9.94,56400,8.75454837151406,8.75454837151406,8.5801549776592,8.66735167458663,64681.3491650248,0.0,1.0
2010-12-13,10.23,10.28,9.96,10.03,55500,8.92022209567618,8.9638204441399,8.68479101397212,8.74582870182132,63649.1999762212,0.0,1.0
2010-12-14,10.36,10.41,10.09,10.29,53300,9.03357780168184,9.07717615014556,8.79814671997778,8.97254011383264,61126.1686258124,0.0,1.0
2010-12-15,10.28,10.48,10.23,10.38,28000,8.9638204441399,9.13821383799476,8.92022209567618,9.05101714106733,32111.3080961116,0.0,1.0
2010-12-16,10.49,10.57,10.14,10.35,61400,9.1469335076875,9.21669086522945,8.8417450684415,9.0248581319891,70415.5113250447,0.0,1.0
2010-12-17,10.5,10.5,10.25,10.48,108200,9.15565317738025,9.15565317738025,8.93766143506167,9.13821383799476,124087.269142831,0.0,1.0
2010-12-20,10.71,10.9,10.46,10.49,70100,9.33876624092785,9.50443996508997,9.12077449860928,9.1469335076875,80392.9534834794,0.0,1.0
2010-12-21,10.63,10.79,10.58,10.75,17900,9.26900888338591,9.4085235984698,9.22541053492219,9.37364491969882,20528.3005328713,0.0,1.0
2010-12-22,10.63,10.67,10.46,10.62,42200,9.26900888338591,9.30388756215688,9.12077449860928,9.26028921369316,48396.3286305682,0.0,1.0
2010-12-23,10.545,10.71,10.43,10.62,23000,9.19489169099759,9.33876624092785,9.09461548953104,9.26028921369316,26377.1459360917,0.0,1.0
2010-12-27,10.92,10.94,10.48,10.48,15000,9.52187930447546,9.53931864386094,9.13821383799476,9.13821383799476,17202.4864800598,0.0,1.0
2010-12-28,10.96,11.05,10.81,10.95,49700,9.55675798324643,9.63523501048112,9.42596293785528,9.54803831355369,56997.571870598,0.0,1.0
2010-12-29,11.07,11.15,10.91,10.96,41100,9.6526743498666,9.72243170740855,9.51315963478271,9.55675798324643,47134.8129553638,0.0,1.0
2010-12-30,10.74,11.1,10.73,11.1,14100,9.36492525000608,9.67883335894483,9.35620558031334,9.67883335894483,16170.3372912562,0.0,1.0
2010-12-31,10.54,10.77,10.54,10.75,28700,9.19053185615122,9.39108425908431,9.19053185615122,9.37364491969882,32914.0907985144,0.0,1.0
2011-01-03,10.85,11.06,10.65,10.65,128800,9.46084161662625,9.64395468017386,9.28644822277139,9.28644822277139,147712.017242113,0.0,1.0
2011-01-04,10.58,10.92,10.45,10.9,39900,9.22541053492219,9.52187930447546,9.11205482891653,9.50443996508997,45758.614036959,0.0,1.0
2011-01-05,11.07,11.1,10.5504,10.59,36500,9.6526743498666,9.67883335894483,9.19960031263167,9.23413020461494,41859.3837681455,0.0,1.0
2011-01-06,11.1,11.2,10.9,11.04,32600,9.67883335894483,9.76603005587226,9.50443996508997,9.62651534078837,37386.7372833299,0.0,1.0
2011-01-07,10.98,11.15,10.7,11.15,33800,9.57419732263192,9.72243170740855,9.33004657123511,9.72243170740855,38762.9362017347,0.0,1.0
2011-01-10,10.88,11.01,10.82,10.96,32100,9.48700062570449,9.60035633171014,9.43468260754803,9.55675798324643,36813.3210673279,0.0,1.0
2011-01-11,10.83,10.94,10.57,10.9,24700,9.44340227724077,9.53931864386094,9.21669086522945,9.50443996508997,28326.7610704984,0.0,1.0
2011-01-12,10.96,10.97,10.78,10.88,28300,9.55675798324643,9.56547765293917,9.39980392877705,9.48700062570449,32455.3578257128,0.0,1.0
2011-01-13,10.98,10.98,10.83,10.91,26500,9.57419732263192,9.57419732263192,9.44340227724077,9.51315963478271,30391.0594481056,0.0,1.0
2011-01-14,10.98,11.07,10.91,10.99,31300,9.57419732263192,9.6526743498666,9.51315963478271,9.58291699232466,35895.8551217247,0.0,1.0
2011-01-18,10.83,11.0,10.82,11.0,50800,9.44340227724077,9.5916366620174,9.43468260754803,9.5916366620174,58259.0875458024,0.0,1.0
2011-01-19,10.41,10.83,10.06,10.79,85000,9.07717615014556,9.44340227724077,8.77198771089955,9.4085235984698,97480.7567203387,0.0,1.0
2011-01-20,10.2,10.63,10.2,10.32,23600,8.89406308659795,9.26900888338591,8.89406308659795,8.99869912291087,27065.2453952941,0.0,1.0
2011-01-21,10.03,10.3,10.01,10.11,45400,8.74582870182132,8.98125978352539,8.72838936243584,8.81558605936327,52066.1924129809,0.0,1.0
2011-01-24,9.87,10.12,9.82,10.03,22800,8.60631398673743,8.82430572905601,8.56271563827372,8.74582870182132,26147.7794496909,0.0,1.0
2011-01-25,9.97,10.07,9.83,9.83,23800,8.69351068366486,8.78070738059229,8.57143530796646,8.57143530796646,27294.6118816949,0.0,1.0
2011-01-26,10.27,10.32,9.97,10.03,39700,8.95510077444716,8.99869912291087,8.69351068366486,8.74582870182132,45529.2475505582,0.0,1.0
2011-01-27,10.21,10.3,10.12,10.19,20400,8.9027827562907,8.98125978352539,8.82430572905601,8.88534341690521,23395.3816128813,0.0,1.0
2011-01-28,9.65,10.23,9.5,10.17,89100,8.41448125349708,8.92022209567618,8.28368620810594,8.86790407751973,102182.769691555,0.0,1.0
2011-01-31,9.53,9.71,9.37,9.7,280600,8.30984521718417,8.46679927165354,8.17033050210028,8.4580796019608,321801.180420318,0.0,1.0
2011-02-01,9.84,9.93,9.42,9.58,56400,8.5801549776592,8.65863200489389,8.21392885056399,8.35344356564788,64681.3491650248,0.0,1.0
2011-02-02,9.78,9.95,9.62,9.78,30300,8.52783695950274,8.67607134427938,8.38832224441885,8.52783695950274,34749.0226897208,0.0,1.0
2011-02-03,10.21,10.27,9.63,9.73,49300,8.9027827562907,8.95510077444716,8.3970419141116,8.48423861103903,56538.8388977964,0.0,1.0
2011-02-04,10.02,10.24,9.86,10.17,35800,8.73710903212858,8.92894176536893,8.59759431704469,8.86790407751973,41056.6010657427,0.0,1.0
2011-02-07,10.0,10.24,9.98,10.05,56800,8.71966969274309,8.92894176536893,8.70223035335761,8.76326804120681,65140.0821378264,0.0,1.0
2011-02-08,9.72,10.02,9.54,9.98,48600,8.47551894134629,8.73710903212858,8.31856488687691,8.70223035335761,55736.0561953936,0.0,1.0
2011-02-09,9.85,9.98,9.71,9.71,57600,8.58887464735195,8.70223035335761,8.46679927165354,8.46679927165354,66057.5480834295,0.0,1.0
2011-02-10,9.84,10.0,9.75,9.75,35000,8.5801549776592,8.71966969274309,8.50167795042452,8.50167795042452,40139.1351201395,0.0,1.0
2011-02-11,9.94,10.05,9.76,9.76,41300,8.66735167458663,8.76326804120681,8.51039762011726,8.51039762011726,47364.1794417646,0.0,1.0
2011-02-14,10.06,10.13,9.89,9.9,18700,8.77198771089955,8.83302539874875,8.62375332612292,8.63247299581566,21445.7664784745,0.0,1.0
2011-02-15,9.96,10.09,9.87,9.98,15700,8.68479101397212,8.79814671997778,8.60631398673743,8.70223035335761,18005.2691824626,0.0,1.0
2011-02-16,9.91,10.06,9.88,9.97,13800,8.6411926655084,8.77198771089955,8.61503365643018,8.69351068366486,15826.287561655,0.0,1.0
2011-02-17,9.83,9.93,9.75,9.93,60800,8.57143530796646,8.65863200489389,8.50167795042452,8.65863200489389,69727.4118658423,0.0,1.0
2011-02-18,9.98,10.0,9.87,9.93,48300,8.70223035335761,8.71966969274309,8.60631398673743,8.65863200489389,55392.0064657924,0.0,1.0
2011-02-22,9.81,9.95,9.79,9.8,50000,8.55399596858097,8.67607134427938,8.53655662919549,8.54527629888823,57341.6216001993,0.0,1.0
2011-02-23,9.92,9.97,9.83,9.83,58700,8.64991233520115,8.69351068366486,8.57143530796646,8.57143530796646,67319.0637586339,0.0,1.0
2011-02-24,9.94,9.97,9.87,9.97,55700,8.66735167458663,8.69351068366486,8.60631398673743,8.69351068366486,63878.566462622,0.0,1.0
2011-02-25,10.27,10.27,9.85,9.94,41200,8.95510077444716,8.95510077444716,8.58887464735195,8.66735167458663,47249.4961985641,0.0,1.0
2011-02-28,10.09,10.28,10.0,10.28,40800,8.79814671997778,8.9638204441399,8.71966969274309,8.9638204441399,46790.7632257626,0.0,1.0
2011-03-01,10.02,10.135,9.92,10.1,42500,8.73710903212858,8.83738523359512,8.64991233520115,8.80686638967052,48740.3783601694,0.0,1.0
2011-03-02,9.98,10.03,9.88,9.98,41700,8.70223035335761,8.74582870182132,8.61503365643018,8.70223035335761,47822.9124145661,0.0,1.0
2011-03-03,10.04,10.15,10.0,10.04,48300,8.75454837151406,8.85046473813424,8.71966969274309,8.75454837151406,55392.0064657925,0.0,1.0
2011-03-04,9.91,10.01,9.85,10.01,27300,8.6411926655084,8.72838936243584,8.58887464735195,8.72838936243584,31308.5253937088,0.0,1.0
2011-03-07,9.64,9.93,9.64,9.93,45100,8.40576158380434,8.65863200489389,8.40576158380434,8.65863200489389,51722.1426833797,0.0,1.0
2011-03-08,10.0,10.0,9.67,9.67,34500,8.71966969274309,8.71966969274309,8.43192059288257,8.43192059288257,39565.7189041375,0.0,1.0
2011-03-09,9.97,10.01,9.87,10.0,16200,8.69351068366486,8.72838936243584,8.60631398673743,8.71966969274309,18578.6853984646,0.0,1.0
2011-03-10,9.69,9.86,9.56,9.86,73100,8.44935993226806,8.59759431704469,8.3360042262624,8.59759431704469,83833.4507794913,0.0,1.0
2011-03-11,9.72,9.82,9.57,9.67,37600,8.47551894134629,8.56271563827372,8.34472389595514,8.43192059288257,43120.8994433498,0.0,1.0
2011-03-14,9.53,9.62,9.53,9.57,53400,8.30984521718417,8.38832224441885,8.30984521718417,8.34472389595514,61240.8518690128,0.0,1.0
2011-03-15,9.32,9.47,9.15,9.22,61500,8.12673215363656,8.25752719902771,7.97849776885993,8.03953545670913,70530.1945682451,0.0,1.0
2011-03-16,9.37,9.4,9.2,9.28,70000,8.17033050210028,8.19648951117851,8.02209611732364,8.09185347486559,80278.2702402789,0.0,1.0
2011-03-17,9.56,9.72,9.39,9.55,48000,8.3360042262624,8.47551894134629,8.18776984148576,8.32728455656965,55047.9567361913,0.0,1.0
2011-03-18,9.9,9.9,9.57,9.64,121500,8.63247299581566,8.63247299581566,8.34472389595514,8.40576158380434,139340.140488484,0.0,1.0
2011-03-21,10.0,10.03,9.79,10.0,36400,8.71966969274309,8.74582870182132,8.53655662919549,8.71966969274309,41744.7005249451,0.0,1.0
2011-03-22,9.9,9.99,9.84,9.99,18200,8.63247299581566,8.71095002305035,8.5801549776592,8.71095002305035,20872.3502624725,0.0,1.0
2011-03-23,10.09,10.1,9.71,9.85,49600,8.79814671997778,8.80686638967052,8.46679927165354,8.58887464735195,56882.8886273977,0.0,1.0
2011-03-24,10.06,10.19,10.01,10.19,23700,8.77198771089955,8.88534341690521,8.72838936243584,8.88534341690521,27179.9286384944,0.0,1.0
2011-03-25,10.1,10.2,10.0101,10.13,29900,8.80686638967052,8.89406308659795,8.72847655913276,8.83302539874875,34290.2897169192,0.0,1.0
2011-03-28,10.08,10.16,10.06,10.06,20000,8.78942705028504,8.85918440782698,8.77198771089955,8.77198771089955,22936.6486400797,0.0,1.0
2011-03-29,10.14,10.15,10.0101,10.05,26700,8.8417450684415,8.85046473813424,8.72847655913276,8.76326804120681,30620.4259345064,0.0,1.0
2011-03-30,10.2,10.2,9.92,10.15,26800,8.89406308659795,8.89406308659795,8.64991233520115,8.85046473813424,30735.1091777068,0.0,1.0
2011-03-31,10.16,10.2,10.0,10.2,27800,8.85918440782698,8.89406308659795,8.71966969274309,8.89406308659795,31881.9416097108,0.0,1.0
2011-04-01,10.16,10.25,10.1,10.18,56500,8.85918440782698,8.93766143506167,8.80686638967052,8.87662374721247,64796.0324082252,0.0,1.0
2011-04-04,10.09,10.15,10.05,10.15,34000,8.79814671997778,8.85046473813424,8.76326804120681,8.85046473813424,38992.3026881355,0.0,1.0
2011-04-05,10.09,10.14,9.92,9.98,109700,8.79814671997778,8.8417450684415,8.64991233520115,8.70223035335761,125807.517790837,0.0,1.0
2011-04-06,10.08,10.15,9.8,10.15,40500,8.78942705028504,8.85046473813424,8.54527629888823,8.85046473813424,46446.7134961614,0.0,1.0
2011-04-07,9.95,10.11,9.86,10.11,9500,8.67607134427938,8.81558605936327,8.59759431704469,8.81558605936327,10894.9081040378,0.0,1.0
2011-04-08,9.79,10.03,9.711,10.03,30500,8.53655662919549,8.74582870182132,8.46767123862282,8.74582870182132,34978.3891761215,0.0,1.0
2011-04-11,9.78,9.84,9.67,9.77,34900,8.52783695950274,8.5801549776592,8.43192059288257,8.51911728981,40024.4518769391,0.0,1.0
2011-04-12,9.66,9.89,9.66,9.7199,26600,8.42320092318983,8.62375332612292,8.42320092318983,8.47543174464936,30505.742691306,0.0,1.0
2011-04-13,9.63,9.85,9.61,9.78,215400,8.3970419141116,8.58887464735195,8.37960257472611,8.52783695950274,247027.705853658,0.0,1.0
2011-04-14,9.78,9.78,9.56,9.64,25600,8.52783695950274,8.52783695950274,8.3360042262624,8.40576158380434,29358.910259302,0.0,1.0
2011-04-15,9.68,9.73,9.61,9.72,75200,8.44064026257531,8.48423861103903,8.37960257472611,8.47551894134629,86241.7988866997,0.0,1.0
2011-04-18,9.61,9.69,9.51,9.55,37500,8.37960257472611,8.44935993226806,8.29240587779868,8.32728455656965,43006.2162001494,0.0,1.0
2011-04-19,9.47,9.63,9.36,9.63,39800,8.25752719902771,8.3970419141116,8.16161083240753,8.3970419141116,45643.9307937586,0.0,1.0
2011-04-20,9.58,9.63,9.47,9.61,27100,8.35344356564788,8.3970419141116,8.25752719902771,8.37960257472611,31079.158907308,0.0,1.0
2011-04-21,9.58,9.65,9.27,9.65,100400,8.35344356564788,8.41448125349708,8.08313380517285,8.41448125349708,115141.9761732,0.0,1.0
2011-04-25,9.655,9.67,9.44,9.54,31600,8.41884108834346,8.43192059288257,8.23136818994948,8.31856488687691,36239.9048513259,0.0,1.0
2011-04-26,9.91,10.0,9.625,9.65,33000,8.6411926655084,8.71966969274309,8.39268207926523,8.41448125349708,37845.4702561315,0.0,1.0
2011-04-27,10.0,10.05,9.84,9.88,39000,8.71966969274309,8.76326804120681,8.5801549776592,8.61503365643018,44726.4648481554,0.0,1.0
2011-04-28,9.92,9.97,9.85,9.93,18000,8.64991233520115,8.69351068366486,8.58887464735195,8.65863200489389,20642.9837760717,0.0,1.0
2011-04-29,9.94,9.98,9.691,9.93,61000,8.66735167458663,8.70223035335761,8.45023189923733,8.65863200489389,69956.7783522431,0.0,1.0
2011-05-02,9.71,10.0,9.66,9.96,38000,8.46679927165354,8.71966969274309,8.42320092318983,8.68479101397212,43579.6324161514,0.0,1.0
2011-05-03,9.61,9.74,9.56,9.72,20000,8.37960257472611,8.49295828073177,8.3360042262624,8.47551894134629,22936.6486400797,0.0,1.0
2011-05-04,9.35,9.6162,9.35,9.6,45600,8.15289116271479,8.38500876993561,8.15289116271479,8.37088290503337,52295.5588993817,0.0,1.0
2011-05-05,9.27,9.5,9.17,9.31,279600,8.08313380517285,8.28368620810594,7.99593710824542,8.11801248394382,320654.347988314,0.0,1.0
2011-05-06,9.22,9.53,9.21,9.38,93000,8.03953545670913,8.30984521718417,8.03081578701639,8.17905017179302,106655.416176371,0.0,1.0
2011-05-09,9.24,9.26,9.1,9.2,22000,8.05697479609462,8.0744141354801,7.93489942039621,8.02209611732364,25230.3135040877,0.0,1.0
2011-05-10,9.45,9.48,9.25,9.28,39100,8.24008785964222,8.26624686872045,8.06569446578736,8.09185347486559,44841.1480913558,0.0,1.0
2011-05-11,9.18,9.46,9.16,9.44,47600,8.00465677793816,8.24880752933497,7.98721743855267,8.23136818994948,54589.2237633897,0.0,1.0
2011-05-12,9.36,9.44,9.15,9.16,83700,8.16161083240753,8.23136818994948,7.97849776885993,7.98721743855267,95989.8745587336,0.0,1.0
2011-05-13,9.21,9.36,9.15,9.36,23000,8.03081578701639,8.16161083240753,7.97849776885993,8.16161083240753,26377.1459360916,0.0,1.0
2011-05-16,8.91,9.21,8.9,9.17,33300,7.76922569623409,8.03081578701639,7.76050602654135,7.99593710824542,38189.5199857327,0.0,1.0
2011-05-17,8.9,9.14,8.84,8.85,43300,7.76050602654135,7.96977809916719,7.70818800838489,7.71690767807764,49657.8443057726,0.0,1.0
2011-05-18,9.05,9.1,8.9,8.91,150200,7.8913010719325,7.93489942039621,7.76050602654135,7.76922569623409,172254.231286998,0.0,1.0
2011-05-19,9.04,9.13,9.02,9.11,33900,7.88258140223975,7.96105842947444,7.86514206285427,7.94361909008896,38877.6194449351,0.0,1.0
2011-05-20,8.98,9.17,8.98,8.98,41300,7.8302633840833,7.99593710824542,7.8302633840833,7.8302633840833,47364.1794417646,0.0,1.0
2011-05-23,8.74,8.94,8.74,8.84,42800,7.62099131145746,7.79538470531232,7.62099131145746,7.70818800838489,49084.4280897706,0.0,1.0
2011-05-24,8.65,8.87,8.65,8.77,42800,7.54251428422277,7.73434701746312,7.54251428422277,7.64715032053569,49084.4280897706,0.0,1.0
2011-05-25,8.71,8.73,8.57,8.6,22900,7.59483230237923,7.61227164176472,7.47275692668083,7.49891593575906,26262.4626928913,0.0,1.0
2011-05-26,8.85,8.85,8.63,8.69,44700,7.71690767807764,7.71690767807764,7.52507494483729,7.57739296299375,51263.4097105781,0.0,1.0
2011-05-27,8.94,8.94,8.8125,8.89,15200,7.79538470531232,7.79538470531232,7.68420891672985,7.75178635684861,17431.8529664606,0.0,1.0
2011-05-31,9.32,9.35,8.91,9.04,53900,8.12673215363656,8.15289116271479,7.76922569623409,7.88258140223975,61814.2680850148,0.0,1.0
2011-06-01,8.71,9.29,8.71,9.29,74000,7.59483230237923,8.10057314455833,7.59483230237923,8.10057314455833,84865.5999682949,0.0,1.0
2011-06-02,8.78,8.88,8.68,8.76,32700,7.65586999022843,7.74306668715587,7.568673293301,7.63843065084295,37501.4205265303,0.0,1.0
2011-06-03,8.65,8.8,8.54,8.69,60000,7.54251428422277,7.67330932961392,7.4465979176026,7.57739296299375,68809.9459202391,0.0,1.0
2011-06-06,8.68,8.82,8.58,8.72,52200,7.568673293301,7.69074866899941,7.48147659637357,7.60355197207198,59864.652950608,0.0,1.0
2011-06-07,8.63,8.78,8.61,8.73,165000,7.52507494483729,7.65586999022843,7.5076356054518,7.61227164176472,189227.351280657,0.0,1.0
2011-06-08,8.75,8.76,8.5,8.57,87100,7.62971098115021,7.63843065084295,7.41171923883163,7.47275692668083,99889.104827547,0.0,1.0
2011-06-09,8.65,8.79,8.63,8.79,37400,7.54251428422277,7.66458965992118,7.52507494483729,7.66458965992118,42891.5329569491,0.0,1.0
2011-06-10,8.49,8.6,8.49,8.58,45300,7.40299956913889,7.49891593575906,7.40299956913889,7.48147659637357,51951.5091697805,0.0,1.0
2011-06-13,8.55,8.64,8.54,8.55,26900,7.45531758729534,7.53379461453003,7.4465979176026,7.45531758729534,30849.7924209072,0.0,1.0
2011-06-14,8.64,8.72,8.58,8.63,115100,7.53379461453003,7.60355197207198,7.48147659637357,7.52507494483729,132000.412923659,0.0,1.0
2011-06-15,8.58,8.65,8.55,8.55,38500,7.48147659637357,7.54251428422277,7.45531758729534,7.45531758729534,44153.0486321534,0.0,1.0
2011-06-16,9.13,9.26,8.52,8.58,124000,7.96105842947444,8.0744141354801,7.42915857821711,7.48147659637357,142207.221568494,0.0,1.0
2011-06-17,9.09,9.27,8.92,9.2,134500,7.92617975070347,8.08313380517285,7.77794536592684,8.02209611732364,154248.962104536,0.0,1.0
2011-06-20,9.06,9.2,9.0,9.03,25400,7.90002074162524,8.02209611732364,7.84770272346878,7.87386173254701,29129.5437729012,0.0,1.0
2011-06-21,9.16,9.17,9.01,9.13,40700,7.98721743855267,7.99593710824542,7.85642239316153,7.96105842947444,46676.0799825622,0.0,1.0
2011-06-22,8.75,9.22,8.75,9.11,33900,7.62971098115021,8.03953545670913,7.62971098115021,7.94361909008896,38877.6194449351,0.0,1.0
2011-06-23,8.76,8.89,8.65,8.71,43500,7.63843065084295,7.75178635684861,7.54251428422277,7.59483230237923,49887.2107921733,0.0,1.0
2011-06-24,8.94,9.03,8.74,8.79,141200,7.79538470531232,7.87386173254701,7.62099131145746,7.66458965992118,161932.739398963,0.0,1.0
2011-06-27,8.76,9.04,8.76,8.9,37000,7.63843065084295,7.88258140223975,7.63843065084295,7.76050602654135,42432.7999841474,0.0,1.0
2011-06-28,8.84,8.92,8.75,8.82,51300,7.70818800838489,7.77794536592684,7.62971098115021,7.69074866899941,58832.5037618044,0.0,1.0
2011-06-29,8.81,8.96,8.73,8.9,52000,7.68202899930666,7.81282404469781,7.61227164176472,7.76050602654135,59635.2864642072,0.0,1.0
2011-06-30,8.87,8.93,8.8,8.8,28000,7.73434701746312,7.78666503561958,7.67330932961392,7.67330932961392,32111.3080961116,0.0,1.0
2011-07-01,8.89,8.97,8.76,8.87,35900,7.75178635684861,7.82154371439055,7.63843065084295,7.73434701746312,41171.284308943,0.0,1.0
2011-07-05,8.79,8.88,8.74,8.81,55600,7.66458965992118,7.74306668715587,7.62099131145746,7.68202899930666,63763.8832194215,0.0,1.0
2011-07-06,9.02,9.11,8.77,8.77,29900,7.86514206285427,7.94361909008896,7.64715032053569,7.64715032053569,34290.2897169191,0.0,1.0
2011-07-07,9.17,9.36,9.09,9.09,57600,7.99593710824542,8.16161083240753,7.92617975070347,7.92617975070347,66057.5480834295,0.0,1.0
2011-07-08,9.03,9.19,8.95,9.07,15700,7.87386173254701,8.0133764476309,7.80410437500507,7.90874041131798,18005.2691824626,0.0,1.0
2011-07-11,8.95,9.05,8.89,8.94,19500,7.80410437500507,7.8913010719325,7.75178635684861,7.79538470531232,22363.2324240777,0.0,1.0
2011-07-12,9.13,9.35,8.94,8.94,30100,7.96105842947444,8.15289116271479,7.79538470531232,7.79538470531232,34519.65620332,0.0,1.0
2011-07-13,9.29,9.41,8.76,9.19,34200,8.10057314455833,8.20520918087125,7.63843065084295,8.0133764476309,39221.6691745363,0.0,1.0
2011-07-14,9.14,9.29,9.1,9.29,19500,7.96977809916719,8.10057314455833,7.93489942039621,8.10057314455833,22363.2324240777,0.0,1.0
2011-07-15,9.23,9.29,9.15,9.15,39000,8.04825512640187,8.10057314455833,7.97849776885993,7.97849776885993,44726.4648481554,0.0,1.0
2011-07-18,9.38,9.45,9.25,9.25,73400,8.17905017179302,8.24008785964222,8.06569446578736,8.06569446578736,84177.5005090925,0.0,1.0
2011-07-19,9.73,9.75,9.44,9.44,75200,8.48423861103903,8.50167795042452,8.23136818994948,8.23136818994948,86241.7988866996,0.0,1.0
2011-07-20,9.85,9.87,9.59,9.75,48900,8.58887464735195,8.60631398673743,8.36216323534063,8.50167795042452,56080.1059249948,0.0,1.0
2011-07-21,10.3,10.355,9.72,9.92,188200,8.98125978352539,9.02921796683547,8.47551894134629,8.64991233520115,215833.86370315,0.0,1.0
2011-07-22,10.08,10.3,9.99,10.3,94600,8.78942705028504,8.98125978352539,8.71095002305035,8.98125978352539,108490.348067577,0.0,1.0
2011-07-25,10.08,10.21,9.78,10.09,54000,8.78942705028504,8.9027827562907,8.52783695950274,8.79814671997778,61928.9513282152,0.0,1.0
2011-07-26,10.12,10.29,9.9,10.06,66800,8.82430572905601,8.97254011383264,8.63247299581566,8.77198771089955,76608.4064578662,0.0,1.0
2011-07-27,10.05,10.14,10.01,10.1,84800,8.76326804120681,8.8417450684415,8.72838936243584,8.80686638967052,97251.3902339379,0.0,1.0
2011-07-28,10.08,10.1569,10.01,10.06,51300,8.78942705028504,8.85648131022223,8.72838936243584,8.77198771089955,58832.5037618044,0.0,1.0
2011-07-29,10.12,10.15,9.616,9.97,46000,8.82430572905601,8.85046473813424,8.38483437654176,8.69351068366486,52754.2918721833,0.0,1.0
2011-08-01,10.25,10.28,9.9,10.17,108300,8.93766143506167,8.9638204441399,8.63247299581566,8.86790407751973,124201.952386032,0.0,1.0
2011-08-02,9.99,10.3,9.97,10.19,53800,8.71095002305035,8.98125978352539,8.69351068366486,8.88534341690521,61699.5848418144,0.0,1.0
2011-08-03,10.12,10.23,9.78,9.97,60100,8.82430572905601,8.92022209567618,8.52783695950274,8.69351068366486,68924.6291634395,0.0,1.0
2011-08-04,9.87,10.19,9.87,10.01,85700,8.60631398673743,8.88534341690521,8.60631398673743,8.72838936243584,98283.5394227415,0.0,1.0
2011-08-05,9.89,10.14,9.71,9.97,53600,8.62375332612292,8.8417450684415,8.46679927165354,8.69351068366486,61470.2183554136,0.0,1.0
2011-08-08,9.07,9.98,9.07,9.58,132700,7.90874041131798,8.70223035335761,7.90874041131798,8.35344356564788,152184.663726929,0.0,1.0
2011-08-09,9.82,10.01,8.6,9.32,117400,8.56271563827372,8.72838936243584,7.49891593575906,8.12673215363656,134638.127517268,0.0,1.0
2011-08-10,8.7,9.52,8.56,9.5,109900,7.58611263268649,8.30112554749142,7.46403725698809,8.28368620810594,126036.884277238,0.0,1.0
2011-08-11,9.03,9.08,8.6,8.73,144800,7.87386173254701,7.91746008101073,7.49891593575906,7.61227164176472,166061.336154177,0.0,1.0
2011-08-12,8.89,9.11,8.81,9.1,60300,7.75178635684861,7.94361909008896,7.68202899930666,7.93489942039621,69153.9956498403,0.0,1.0
2011-08-15,9.17,9.29,8.99,8.99,93300,7.99593710824542,8.10057314455833,7.83898305377604,7.83898305377604,106999.465905972,0.0,1.0
2011-08-16,8.98,9.13,8.75,9.08,90900,7.8302633840833,7.96105842947444,7.62971098115021,7.91746008101073,104247.068069162,0.0,1.0
2011-08-17,9.04,9.08,8.947,8.98,42800,7.88258140223975,7.91746008101073,7.80148847409724,7.8302633840833,49084.4280897706,0.0,1.0
2011-08-18,8.96,9.03,8.65,8.8,143400,7.81282404469781,7.87386173254701,7.54251428422277,7.67330932961392,164455.770749371,0.0,1.0
2011-08-19,9.03,9.16,8.94,9.0,170900,7.87386173254701,7.98721743855267,7.79538470531232,7.84770272346878,195993.662629481,0.0,1.0
2011-08-22,8.89,9.27,8.75,9.26,85700,7.75178635684861,8.08313380517285,7.62971098115021,8.0744141354801,98283.5394227415,0.0,1.0
2011-08-23,9.0,9.12,8.81,8.9,88100,7.84770272346878,7.9523387597817,7.68202899930666,7.76050602654135,101035.937259551,0.0,1.0
2011-08-24,9.18,9.28,8.81,8.97,190300,8.00465677793816,8.09185347486559,7.68202899930666,7.82154371439055,218242.211810358,0.0,1.0
2011-08-25,8.8,9.4,8.77,9.26,57400,7.67330932961392,8.19648951117851,7.64715032053569,8.0744141354801,65828.1815970287,0.0,1.0
2011-08-26,8.93,9.0,8.75,8.75,27700,7.78666503561958,7.84770272346878,7.62971098115021,7.62971098115021,31767.2583665104,0.0,1.0
2011-08-29,9.28,9.32,8.92,9.01,67800,8.09185347486559,8.12673215363656,7.77794536592684,7.85642239316153,77755.2388898702,0.0,1.0
2011-08-30,9.31,9.37,8.95,9.23,152900,8.11801248394382,8.17033050210028,7.80410437500507,8.04825512640187,175350.678853409,0.0,1.0
2011-08-31,9.2,9.32,9.04,9.32,75100,8.02209611732364,8.12673215363656,7.88258140223975,8.12673215363656,86127.1156434993,0.0,1.0
2011-09-01,8.75,9.3,8.75,9.23,54400,7.62971098115021,8.10929281425108,7.62971098115021,8.04825512640187,62387.6843010167,0.0,1.0
2011-09-02,8.47,8.76,8.45,8.55,93800,7.3855602297534,7.63843065084295,7.36812089036791,7.45531758729534,107572.882121974,0.0,1.0
2011-09-06,8.5,8.72,8.38,8.39,67400,7.41171923883163,7.60355197207198,7.30708320251871,7.31580287221145,77296.5059170686,0.0,1.0
2011-09-07,9.04,9.09,8.64,8.73,95400,7.88258140223975,7.92617975070347,7.53379461453003,7.61227164176472,109407.81401318,0.0,1.0
2011-09-08,8.67,9.2,8.64,8.97,61200,7.55995362360826,8.02209611732364,7.53379461453003,7.82154371439055,70186.1448386439,0.0,1.0
2011-09-09,8.49,8.64,8.4,8.57,67300,7.40299956913889,7.53379461453003,7.3245225419042,7.47275692668083,77181.8226738681,0.0,1.0
2011-09-12,8.64,8.68,8.31,8.49,47000,7.53379461453003,7.568673293301,7.24604551466951,7.40299956913889,53901.1243041873,0.0,1.0
2011-09-13,8.87,9.01,8.61,8.67,42400,7.73434701746312,7.85642239316153,7.5076356054518,7.55995362360826,48625.695116969,0.0,1.0
2011-09-14,8.95,9.14,8.62,8.99,45200,7.80410437500507,7.96977809916719,7.51635527514454,7.83898305377604,51836.8259265801,0.0,1.0
2011-09-15,9.24,9.31,8.89,9.06,32000,8.05697479609462,8.11801248394382,7.75178635684861,7.90002074162524,36698.6378241275,0.0,1.0
2011-09-16,9.33,9.35,9.07,9.24,86500,8.1354518233293,8.15289116271479,7.90874041131798,8.05697479609462,99201.0053683447,0.0,1.0
2011-09-19,8.93,9.12,8.91,9.12,26500,7.78666503561958,7.9523387597817,7.76922569623409,7.9523387597817,30391.0594481056,0.0,1.0
2011-09-20,9.01,9.06,8.96,8.99,45600,7.85642239316153,7.90002074162524,7.81282404469781,7.83898305377604,52295.5588993817,0.0,1.0
2011-09-21,8.62,9.07,8.6,9.02,95500,7.51635527514454,7.90874041131798,7.49891593575906,7.86514206285427,109522.497256381,0.0,1.0
2011-09-22,8.55,8.82,8.5,8.5,94300,7.45531758729534,7.69074866899941,7.41171923883163,7.41171923883163,108146.298337976,0.0,1.0
2011-09-23,8.67,8.69,8.5,8.55,41900,7.55995362360826,7.57739296299375,7.41171923883163,7.45531758729534,48052.278900967,0.0,1.0
2011-09-26,8.76,8.82,8.6,8.73,29800,7.63843065084295,7.69074866899941,7.49891593575906,7.61227164176472,34175.6064737187,0.0,1.0
2011-09-27,8.87,9.03,8.76,8.93,63000,7.73434701746312,7.87386173254701,7.63843065084295,7.78666503561958,72250.4432162511,0.0,1.0
2011-09-28,8.64,8.93,8.64,8.89,57100,7.53379461453003,7.78666503561958,7.53379461453003,7.75178635684861,65484.1318674276,0.0,1.0
2011-09-29,8.81,8.99,8.57,8.87,69500,7.68202899930666,7.83898305377604,7.47275692668083,7.73434701746312,79704.854024277,0.0,1.0
2011-09-30,8.71,8.84,8.65,8.65,56200,7.59483230237923,7.70818800838489,7.54251428422277,7.54251428422277,64451.982678624,0.0,1.0
2011-10-03,8.55,9.07,8.53,8.62,113400,7.45531758729534,7.90874041131798,7.43787824790986,7.51635527514454,130050.797789252,0.0,1.0
2011-10-04,9.38,9.49,8.51,8.51,146600,8.17905017179302,8.27496653841319,7.42043890852437,7.42043890852437,168125.634531784,0.0,1.0
2011-10-05,9.28,9.37,9.03,9.37,87300,8.09185347486559,8.17033050210028,7.87386173254701,8.17033050210028,100118.471313948,0.0,1.0
2011-10-06,9.34,9.37,9.2,9.25,87700,8.14417149302205,8.17033050210028,8.02209611732364,8.06569446578736,100577.204286749,0.0,1.0
2011-10-07,8.95,9.36,8.91,9.35,69000,7.80410437500507,8.16161083240753,7.76922569623409,8.15289116271479,79131.4378082749,0.0,1.0
2011-10-10,9.36,9.37,9.04,9.13,73500,8.16161083240753,8.17033050210028,7.88258140223975,7.96105842947444,84292.1837522929,0.0,1.0
2011-10-11,9.43,9.52,9.25,9.31,55700,8.22264852025673,8.30112554749142,8.06569446578736,8.11801248394382,63878.566462622,0.0,1.0
2011-10-12,9.57,9.63,9.41,9.51,62900,8.34472389595514,8.3970419141116,8.20520918087125,8.29240587779868,72135.7599730506,0.0,1.0
2011-10-13,9.48,9.52,9.27,9.45,40000,8.26624686872045,8.30112554749142,8.08313380517285,8.24008785964222,45873.2972801594,0.0,1.0
2011-10-14,9.65,9.71,9.34,9.6,44700,8.41448125349708,8.46679927165354,8.14417149302205,8.37088290503337,51263.4097105782,0.0,1.0
2011-10-17,9.07,9.59,9.02,9.53,53700,7.90874041131798,8.36216323534063,7.86514206285427,8.30984521718417,61584.901598614,0.0,1.0
2011-10-18,9.6,9.82,9.16,9.16,96400,8.37088290503337,8.56271563827372,7.98721743855267,7.98721743855267,110554.646445184,0.0,1.0
2011-10-19,9.52,9.72,9.46,9.54,44100,8.30112554749142,8.47551894134629,8.24880752933497,8.31856488687691,50575.3102513758,0.0,1.0
2011-10-20,9.47,9.49,9.26,9.47,70300,8.25752719902771,8.27496653841319,8.0744141354801,8.25752719902771,80622.3199698801,0.0,1.0
2011-10-21,9.6,9.64,9.49,9.64,113500,8.37088290503337,8.40576158380434,8.27496653841319,8.40576158380434,130165.481032452,0.0,1.0
2011-10-24,9.6,9.91,9.49,9.55,113600,8.37088290503337,8.6411926655084,8.27496653841319,8.32728455656965,130280.164275653,0.0,1.0
2011-10-25,9.49,9.65,9.4,9.52,216500,8.27496653841319,8.41448125349708,8.19648951117851,8.30112554749142,248289.221528863,0.0,1.0
2011-10-26,9.98,10.03,9.53,9.75,56900,8.70223035335761,8.74582870182132,8.30984521718417,8.50167795042452,65254.7653810267,0.0,1.0
2011-10-27,10.6,10.6,10.08,10.29,180100,9.24284987430768,9.24284987430768,8.78942705028504,8.97254011383264,206544.521003918,0.0,1.0
2011-10-28,10.51,10.98,10.46,10.55,93600,9.16437284707299,9.57419732263192,9.12077449860928,9.19925152584396,107343.515635573,0.0,1.0
2011-10-31,10.03,10.47,10.01,10.3,179300,8.74582870182132,9.12949416830202,8.72838936243584,8.98125978352539,205627.055058314,0.0,1.0
2011-11-01,9.93,10.1,9.56,9.64,93400,8.65863200489389,8.80686638967052,8.3360042262624,8.40576158380434,107114.149149172,0.0,1.0
2011-11-02,10.1,10.31,10.0,10.12,68800,8.80686638967052,8.98997945321813,8.71966969274309,8.82430572905601,78902.0713218742,0.0,1.0
2011-11-03,10.53,10.6,10.0,10.24,95200,9.18181218645848,9.24284987430768,8.71966969274309,8.92894176536893,109178.447526779,0.0,1.0
2011-11-04,10.29,10.42,10.18,10.42,23700,8.97254011383264,9.0858958198383,8.87662374721247,9.0858958198383,27179.9286384944,0.0,1.0
2011-11-07,10.43,10.45,10.1,10.27,47700,9.09461548953104,9.11205482891653,8.80686638967052,8.95510077444716,54703.9070065901,0.0,1.0
2011-11-08,10.66,10.67,10.34,10.49,38900,9.29516789246414,9.30388756215688,9.01613846229636,9.1469335076875,44611.781604955,0.0,1.0
2011-11-09,10.03,10.53,10.0,10.37,73000,8.74582870182132,9.18181218645848,8.71966969274309,9.04229747137459,83718.7675362909,0.0,1.0
2011-11-10,10.08,10.22,10.03,10.16,42800,8.78942705028504,8.91150242598344,8.74582870182132,8.85918440782698,49084.4280897705,0.0,1.0
2011-11-11,10.34,10.4,10.13,10.22,50000,9.01613846229636,9.06845648045282,8.83302539874875,8.91150242598344,57341.6216001992,0.0,1.0
2011-11-14,10.05,10.18,9.9,10.18,49300,8.76326804120681,8.87662374721247,8.63247299581566,8.87662374721247,56538.8388977964,0.0,1.0
2011-11-15,10.14,10.29,10.05,10.05,37900,8.8417450684415,8.97254011383264,8.76326804120681,8.76326804120681,43464.949172951,0.0,1.0
2011-11-16,10.0,10.16,9.93,10.03,168800,8.71966969274309,8.85918440782698,8.65863200489389,8.74582870182132,193585.314522273,0.0,1.0
2011-11-17,10.02,10.19,9.96,10.04,39700,8.73710903212858,8.88534341690521,8.68479101397212,8.75454837151406,45529.2475505582,0.0,1.0
2011-11-18,9.99,10.1,9.98,10.03,86600,8.71095002305035,8.80686638967052,8.70223035335761,8.74582870182132,99315.6886115451,0.0,1.0
2011-11-21,9.65,9.99,9.65,9.83,52200,8.41448125349708,8.71095002305035,8.41448125349708,8.57143530796646,59864.652950608,0.0,1.0
2011-11-22,9.5,9.6896,9.47,9.66,42500,8.28368620810594,8.44901114548035,8.25752719902771,8.42320092318983,48740.3783601693,0.0,1.0
2011-11-23,9.18,9.54,9.16,9.43,50900,8.00465677793816,8.31856488687691,7.98721743855267,8.22264852025673,58373.7707890028,0.0,1.0
2011-11-25,9.14,9.33,9.14,9.16,25700,7.96977809916719,8.1354518233293,7.96977809916719,7.98721743855267,29473.5935025024,0.0,1.0
2011-11-28,9.61,9.61,9.33,9.48,62400,8.37960257472611,8.37960257472611,8.1354518233293,8.26624686872045,71562.3437570487,0.0,1.0
2011-11-29,9.62,9.71,9.48,9.58,35100,8.38832224441885,8.46679927165354,8.26624686872045,8.35344356564788,40253.8183633399,0.0,1.0
2011-11-30,10.0,10.1,9.84,9.98,135700,8.71966969274309,8.80686638967052,8.5801549776592,8.70223035335761,155625.161022941,0.0,1.0
2011-12-01,9.81,9.97,9.75,9.97,56000,8.55399596858097,8.69351068366486,8.50167795042452,8.69351068366486,64222.6161922232,0.0,1.0
2011-12-02,9.98,10.02,9.83,9.95,25700,8.70223035335761,8.73710903212858,8.57143530796646,8.67607134427938,29473.5935025024,0.0,1.0
2011-12-05,10.25,10.29,9.95,10.07,112600,8.93766143506167,8.97254011383264,8.67607134427938,8.78070738059229,129133.331843649,0.0,1.0
2011-12-06,10.29,10.49,10.14,10.24,38400,8.97254011383264,9.1469335076875,8.8417450684415,8.92894176536893,44038.365388953,0.0,1.0
2011-12-07,10.23,10.34,10.12,10.24,29600,8.92022209567618,9.01613846229636,8.82430572905601,8.92894176536893,33946.239987318,0.0,1.0
2011-12-08,10.0,10.18,9.96,10.17,57800,8.71966969274309,8.87662374721247,8.68479101397212,8.86790407751973,66286.9145698303,0.0,1.0
2011-12-09,10.33,10.38,10.07,10.07,60100,9.00741879260361,9.05101714106733,8.78070738059229,8.78070738059229,68924.6291634395,0.0,1.0
2011-12-12,10.0,10.14,9.86,10.14,33100,8.71966969274309,8.8417450684415,8.59759431704469,8.8417450684415,37960.1534993319,0.0,1.0
2011-12-13,9.7,10.15,9.65,10.08,52400,8.4580796019608,8.85046473813424,8.41448125349708,8.78942705028504,60094.0194370088,0.0,1.0
2011-12-14,10.24,10.3,9.62,9.62,78300,8.92894176536893,8.98125978352539,8.38832224441885,8.38832224441885,89796.979425912,0.0,1.0
2011-12-15,10.28,10.36,10.07,10.29,40700,8.9638204441399,9.03357780168184,8.78070738059229,8.97254011383264,46676.0799825622,0.0,1.0
2011-12-16,10.18,10.46,10.1,10.34,93700,8.87662374721247,9.12077449860928,8.80686638967052,9.01613846229636,107458.198878773,0.0,1.0
2011-12-19,9.96,10.3,9.95,10.24,33500,8.68479101397212,8.98125978352539,8.67607134427938,8.92894176536893,38418.8864721335,0.0,1.0
2011-12-20,10.2,10.43,10.17,10.18,64900,8.89406308659795,9.09461548953104,8.86790407751973,8.87662374721247,74429.4248370586,0.0,1.0
2011-12-21,10.18,10.21,10.0,10.21,43400,8.87662374721247,8.9027827562907,8.71966969274309,8.9027827562907,49772.5275489729,0.0,1.0
2011-12-22,10.38,10.38,10.11,10.21,20800,9.05101714106733,9.05101714106733,8.81558605936327,8.9027827562907,23854.1145856829,0.0,1.0
2011-12-23,10.27,10.41,10.22,10.41,17300,8.95510077444716,9.07717615014556,8.91150242598344,9.07717615014556,19840.2010736689,0.0,1.0
2011-12-27,10.34,10.35,10.2,10.21,10600,9.01613846229636,9.0248581319891,8.89406308659795,8.9027827562907,12156.4237792422,0.0,1.0
2011-12-28,10.12,10.32,10.06,10.32,54500,8.82430572905601,8.99869912291087,8.77198771089955,8.99869912291087,62502.3675442172,0.0,1.0
2011-12-29,10.37,10.4,10.15,10.2,47400,9.04229747137459,9.06845648045282,8.85046473813424,8.89406308659795,54359.8572769888,0.0,1.0
2011-12-30,10.28,10.35,10.17,10.32,35300,8.9638204441399,9.0248581319891,8.86790407751973,8.99869912291087,40483.1848497407,0.0,1.0
2012-01-03,10.57,10.7,10.34,10.5,51100,9.21669086522945,9.33004657123511,9.01613846229636,9.15565317738025,58603.1372754036,0.0,1.0
2012-01-04,10.36,10.54,10.22,10.47,47000,9.03357780168184,9.19053185615122,8.91150242598344,9.12949416830202,53901.1243041873,0.0,1.0
2012-01-05,10.42,10.42,10.0497,10.32,40700,9.0858958198383,9.0858958198383,8.76300645111603,8.99869912291087,46676.0799825622,0.0,1.0
2012-01-06,10.64,10.74,10.2276,10.35,92300,9.27772855307865,9.36492525000608,8.91812937494993,9.0248581319891,105852.633473968,0.0,1.0
2012-01-09,10.62,10.71,10.35,10.35,29800,9.26028921369316,9.33876624092785,9.0248581319891,9.0248581319891,34175.6064737188,0.0,1.0
2012-01-10,10.65,10.75,10.57,10.75,36200,9.28644822277139,9.37364491969882,9.21669086522945,9.37364491969882,41515.3340385443,0.0,1.0
2012-01-11,10.67,10.67,10.5101,10.59,19700,9.30388756215688,9.30388756215688,9.16446004376992,9.23413020461494,22592.5989104785,0.0,1.0
2012-01-12,10.63,10.68,10.45,10.66,20600,9.26900888338591,9.31260723184962,9.11205482891653,9.29516789246414,23624.7480992821,0.0,1.0
2012-01-13,10.59,10.67,10.46,10.46,20900,9.23413020461494,9.30388756215688,9.12077449860928,9.12077449860928,23968.7978288833,0.0,1.0
2012-01-17,10.34,10.6,10.27,10.6,37100,9.01613846229636,9.24284987430768,8.95510077444716,9.24284987430768,42547.4832273478,0.0,1.0
2012-01-18,10.46,10.5,10.32,10.36,38300,9.12077449860928,9.15565317738025,8.99869912291087,9.03357780168184,43923.6821457526,0.0,1.0
2012-01-19,10.74,10.78,10.44,10.47,16400,9.36492525000608,9.39980392877705,9.10333515922379,9.12949416830202,18808.0518848654,0.0,1.0
2012-01-20,10.92,10.99,10.72,10.72,34600,9.52187930447546,9.58291699232466,9.34748591062059,9.34748591062059,39680.4021473379,0.0,1.0
2012-01-23,10.93,10.97,10.78,10.93,8000,9.5305989741682,9.56547765293917,9.39980392877705,9.5305989741682,9174.65945603188,0.0,1.0
2012-01-24,10.89,10.9,10.74,10.8,41400,9.49572029539723,9.50443996508997,9.36492525000608,9.41724326816254,47478.862684965,0.0,1.0
2012-01-25,10.89,10.99,10.5,10.83,28500,9.49572029539723,9.58291699232466,9.15565317738025,9.44340227724077,32684.7243121136,0.0,1.0
2012-01-26,10.83,10.96,10.58,10.96,40600,9.44340227724077,9.55675798324643,9.22541053492219,9.55675798324643,46561.3967393618,0.0,1.0
2012-01-27,10.83,10.93,10.68,10.75,135700,9.44340227724077,9.5305989741682,9.31260723184962,9.37364491969882,155625.161022941,0.0,1.0
2012-01-30,10.74,10.79,10.64,10.74,18400,9.36492525000608,9.4085235984698,9.27772855307865,9.36492525000608,21101.7167488733,0.0,1.0
2012-01-31,10.7,10.82,10.6,10.82,183100,9.33004657123511,9.43468260754803,9.24284987430768,9.43468260754803,209985.01829993,0.0,1.0
2012-02-01,10.77,10.85,10.68,10.81,88900,9.39108425908431,9.46084161662625,9.31260723184962,9.42596293785528,101953.403205154,0.0,1.0
2012-02-02,11.04,11.2,10.6601,10.77,260400,9.62651534078837,9.76603005587226,9.29525508916106,9.39108425908431,298635.165293838,0.0,1.0
2012-02-03,11.35,11.44,11.09,11.2,73500,9.89682510126341,9.9753021284981,9.67011368925209,9.76603005587226,84292.1837522929,0.0,1.0
2012-02-06,11.27,11.42,11.21,11.31,23400,9.82706774372146,9.95786278911261,9.77474972556501,9.86194642249244,26835.8789088933,0.0,1.0
2012-02-07,11.14,11.295,11.04,11.18,41400,9.7137120377158,9.84886691795332,9.62651534078837,9.74859071648678,47478.862684965,0.0,1.0
2012-02-08,11.23,11.25,11.05,11.17,40000,9.79218906495049,9.80962840433598,9.63523501048112,9.73987104679403,45873.2972801594,0.0,1.0
2012-02-09,11.05,11.24,11.05,11.24,42500,9.63523501048112,9.80090873464324,9.63523501048112,9.80090873464324,48740.3783601694,0.0,1.0
2012-02-10,10.95,11.14,10.92,10.98,43300,9.54803831355369,9.7137120377158,9.52187930447546,9.57419732263192,49657.8443057725,0.0,1.0
2012-02-13,11.22,11.22,11.0,11.1,19400,9.78346939525775,9.78346939525775,9.5916366620174,9.67883335894483,22248.5491808773,0.0,1.0
2012-02-14,10.89,11.27,10.71,11.13,29200,9.49572029539723,9.82706774372146,9.33876624092785,9.70499236802306,33487.5070145164,0.0,1.0
2012-02-15,10.78,10.93,10.74,10.92,33900,9.39980392877705,9.5305989741682,9.36492525000608,9.52187930447546,38877.6194449351,0.0,1.0
2012-02-16,11.24,11.27,10.68,10.85,31700,9.80090873464324,9.82706774372146,9.31260723184962,9.46084161662625,36354.5880945263,0.0,1.0
2012-02-17,11.27,11.36,11.05,11.3,31000,9.82706774372146,9.90554477095615,9.63523501048112,9.85322675279969,35551.8053921235,0.0,1.0
2012-02-21,11.17,11.41,11.12,11.24,35800,9.73987104679403,9.94914311941987,9.69627269833032,9.80090873464324,41056.6010657427,0.0,1.0
2012-02-22,11.01,11.3,10.97,11.15,26200,9.60035633171014,9.85322675279969,9.56547765293917,9.72243170740855,30047.0097185044,0.0,1.0
2012-02-23,11.4,11.43,11.0,11.05,57500,9.94042344972713,9.96658245880535,9.5916366620174,9.63523501048112,65942.8648402291,0.0,1.0
2012-02-24,11.24,11.37,11.2,11.37,29000,9.80090873464324,9.91426444064889,9.76603005587226,9.91426444064889,33258.1405281155,0.0,1.0
2012-02-27,11.64,11.7,11.35,11.39,168600,10.149695522353,10.2020135405094,9.89682510126341,9.93170378003438,193355.948035871,0.0,1.0
2012-02-28,11.7,11.73,11.64,11.68,35000,10.2020135405094,10.2281725495876,10.149695522353,10.1845742011239,40139.1351201395,0.0,1.0
2012-02-29,11.52,11.77,11.46,11.71,111400,10.04505948604,10.2630512283586,9.99274146788358,10.2107332102022,127757.132925244,0.0,1.0
2012-03-01,11.52,11.94,11.52,11.55,135900,10.04505948604,10.4112856131353,10.04505948604,10.0712184951183,155854.527509342,0.0,1.0
2012-03-02,11.2,11.67,11.1,11.52,81800,9.76603005587226,10.1758545314312,9.67883335894483,10.04505948604,93810.892937926,0.0,1.0
2012-03-05,11.63,11.74,11.16,11.16,54800,10.1409758526602,10.2368922192804,9.73115137710129,9.73115137710129,62846.4172738185,0.0,1.0
2012-03-06,11.52,11.75,11.515,11.515,32600,10.04505948604,10.2456118889731,10.0406996511937,10.0406996511937,37386.7372833301,0.0,1.0
2012-03-07,11.75,11.8,11.52,11.6,34900,10.2456118889731,10.2892102374368,10.04505948604,10.114816843582,40024.4518769392,0.0,1.0
2012-03-08,11.78,11.96,11.5,11.78,45600,10.2717708980514,10.4287249525207,10.0276201466546,10.2717708980514,52295.5588993815,0.0,1.0
2012-03-09,11.97,12.15,11.75,11.75,43300,10.4374446222135,10.5943986766829,10.2456118889731,10.2456118889731,49657.8443057725,0.0,1.0
2012-03-12,11.85,12.03,11.7604,11.97,33100,10.3328085859006,10.4897626403699,10.2546803454536,10.4374446222135,37960.1534993318,0.0,1.0
2012-03-13,12.3,12.3,11.89,11.98,83100,10.725193722074,10.725193722074,10.3676872646715,10.4461642919062,95301.7750995312,0.0,1.0
2012-03-14,12.4,12.44,12.17,12.27,43300,10.8123904190014,10.8472690977724,10.6118380160683,10.6990347129958,49657.8443057727,0.0,1.0
2012-03-15,12.69,12.72,12.3,12.45,67800,11.065260840091,11.0914198491692,10.725193722074,10.8559887674651,77755.2388898701,0.0,1.0
2012-03-16,12.84,12.84,12.62,12.74,101500,11.1960558854821,11.1960558854821,11.0042231522418,11.1088591885547,116403.491848405,0.0,1.0
2012-03-19,13.13,13.41,12.68,12.84,70300,11.4489263065717,11.6930770579685,11.0565411703982,11.1960558854821,80622.31996988,0.0,1.0
2012-03-20,13.15,13.35,12.89,13.02,56600,11.4663656459572,11.640759039812,11.2396542339458,11.3530099399515,64910.7156514254,0.0,1.0
2012-03-21,13.2,13.29,13.11,13.24,32700,11.5099639944209,11.5884410216556,11.4314869671862,11.5448426731919,37501.4205265302,0.0,1.0
2012-03-22,13.08,13.2,13.01,13.08,54100,11.405327958108,11.5099639944209,11.3442902702588,11.405327958108,62043.6345714154,0.0,1.0
2012-03-23,13.27,13.35,13.08,13.14,54000,11.5710016822701,11.640759039812,11.405327958108,11.4576459762644,61928.9513282151,0.0,1.0
2012-03-26,13.32,13.45,13.276,13.44,68000,11.6146000307338,11.7279557367395,11.5762334840857,11.7192360670467,77984.605376271,0.0,1.0
2012-03-27,13.24,13.49,13.2,13.35,33200,11.5448426731919,11.7628344155104,11.5099639944209,11.640759039812,38074.8367425321,0.0,1.0
2012-03-28,13.31,13.35,13.1,13.22,130200,11.6058803610411,11.640759039812,11.4227672974935,11.5274033338064,149317.582646918,0.0,1.0
2012-03-29,13.3,13.33,13.17,13.17,217900,11.5971606913483,11.6233197004265,11.4838049853427,11.4838049853427,249894.786933669,0.0,1.0
2012-03-30,13.14,13.42,13.1301,13.4,29400,11.4576459762644,11.7017967276612,11.4490135032686,11.6843573882757,33716.8735009172,0.0,1.0
2012-04-02,13.4,13.42,13.05,13.05,97800,11.6843573882757,11.7017967276612,11.3791689490297,11.3791689490297,112160.21184999,0.0,1.0
2012-04-03,13.2,13.39,13.09,13.39,56300,11.5099639944209,11.675637718583,11.4140476278007,11.675637718583,64566.6659218242,0.0,1.0
2012-04-04,12.97,13.09,12.84,13.06,46000,11.3094115914878,11.4140476278007,11.1960558854821,11.3878886187225,52754.2918721833,0.0,1.0
2012-04-05,13.0,13.07,12.83,12.86,28000,11.335570600566,11.3966082884152,11.1873362157894,11.2134952248676,32111.3080961116,0.0,1.0
2012-04-09,12.79,13.01,12.77,12.8,62600,11.1524575370184,11.3442902702588,11.1350181976329,11.1611772067112,71791.7102434495,0.0,1.0
2012-04-10,12.7,12.99,12.55,12.82,93800,11.0739805097837,11.3268509308733,10.9431854643926,11.1786165460966,107572.882121974,0.0,1.0
2012-04-11,13.1,13.11,12.85,12.85,54300,11.4227672974935,11.4314869671862,11.2047755551749,11.2047755551749,62273.0010578161,0.0,1.0
2012-04-12,13.16,13.21,13.02,13.08,35800,11.4750853156499,11.5186836641136,11.3530099399515,11.405327958108,41056.6010657427,0.0,1.0
2012-04-13,12.8,13.07,12.79,13.07,42500,11.1611772067112,11.3966082884152,11.1524575370184,11.3966082884152,48740.3783601692,0.0,1.0
2012-04-16,13.0,13.01,12.67,12.85,35600,11.335570600566,11.3442902702588,11.0478215007055,11.2047755551749,40827.2345793419,0.0,1.0
2012-04-17,12.98,13.15,12.95,13.11,103100,11.3181312611805,11.4663656459572,11.2919722521023,11.4314869671862,118238.423739611,0.0,1.0
2012-04-18,12.94,13.05,12.83,12.94,48400,11.2832525824096,11.3791689490297,11.1873362157894,11.2832525824096,55506.6897089927,0.0,1.0
2012-04-19,12.73,13.05,12.67,12.93,34900,11.100139518862,11.3791689490297,11.0478215007055,11.2745329127168,40024.4518769389,0.0,1.0
2012-04-20,12.95,13.05,12.74,12.98,66000,11.2919722521023,11.3791689490297,11.1088591885547,11.3181312611805,75690.940512263,0.0,1.0
2012-04-23,12.74,12.86,12.72,12.72,63600,11.1088591885547,11.2134952248676,11.0914198491692,11.0914198491692,72938.5426754534,0.0,1.0
2012-04-24,12.98,13.0,12.72,12.72,64300,11.3181312611805,11.335570600566,11.0914198491692,11.0914198491692,73741.3253778564,0.0,1.0
2012-04-25,12.685,12.87,12.17,12.17,152100,11.0609010052446,11.2222148945604,10.6118380160683,10.6118380160683,174433.212907806,0.0,1.0
2012-04-26,12.51,12.64,12.43,12.62,25700,10.9083067856216,11.0216624916273,10.8385494280797,11.0042231522418,29473.5935025024,0.0,1.0
2012-04-27,12.73,12.8,12.3,12.5,67400,11.100139518862,11.1611772067112,10.725193722074,10.8995871159289,77296.5059170683,0.0,1.0
2012-04-30,12.4,12.7,12.28,12.7,92000,10.8123904190014,11.0739805097837,10.7077543826885,11.0739805097837,105508.583744367,0.0,1.0
2012-05-01,12.08,12.8,12.05,12.35,97000,10.5333609888337,11.1611772067112,10.5072019797554,10.7687920705377,111242.745904386,0.0,1.0
2012-05-02,12.2,12.24,11.95,12.02,48200,10.6379970251466,10.6728757039175,10.420005282828,10.4810429706772,55277.3232225919,0.0,1.0
2012-05-03,12.14,12.238,11.99,12.15,48000,10.5856790069901,10.671131769979,10.454883961599,10.5943986766829,55047.9567361914,0.0,1.0
2012-05-04,11.91,12.11,11.77,12.08,59600,10.385126604057,10.5595199979119,10.2630512283586,10.5333609888337,68351.2129474377,0.0,1.0
2012-05-07,12.02,12.13,11.84,11.84,111000,10.4810429706772,10.5769593372974,10.3240889162078,10.3240889162078,127298.399952442,0.0,1.0
2012-05-08,12.23,12.36,11.92,11.92,42100,10.6641560342248,10.7775117402305,10.3938462737498,10.3938462737498,48281.6453873678,0.0,1.0
2012-05-09,12.27,12.48,12.0,12.06,57000,10.6990347129958,10.8821477765434,10.4636036312917,10.5159216494482,65369.448624227,0.0,1.0
2012-05-10,12.52,12.675,12.35,12.38,31000,10.9170264553144,11.0521813355519,10.7687920705377,10.7949510796159,35551.8053921234,0.0,1.0
2012-05-11,12.4,12.59,12.22,12.37,47700,10.8123904190014,10.9780641431636,10.6554363645321,10.7862314099232,54703.9070065903,0.0,1.0
2012-05-14,12.19,12.44,12.19,12.27,30600,10.6292773554538,10.8472690977724,10.6292773554538,10.6990347129958,35093.072419322,0.0,1.0
2012-05-15,12.12,12.31,12.06,12.22,31000,10.5682396676046,10.7339133917667,10.5159216494482,10.6554363645321,35551.8053921236,0.0,1.0
2012-05-16,11.78,12.255,11.77,12.06,70300,10.2717708980514,10.6859552084567,10.2630512283586,10.5159216494482,80622.3199698798,0.0,1.0
2012-05-17,11.47,11.78,11.32,11.76,89600,10.0014611375763,10.2717708980514,9.87066609218518,10.2543315586659,102756.185907557,0.0,1.0
2012-05-18,11.61,11.67,11.35,11.41,90800,10.1235365132747,10.1758545314312,9.89682510126341,9.94914311941987,104132.384825962,0.0,1.0
2012-05-21,11.69,11.8099,11.49,11.64,49000,10.1932938708167,10.2978427104327,10.0189004769618,10.149695522353,56194.7891681951,0.0,1.0
2012-05-22,11.29,11.75,11.18,11.71,65000,9.84450708310695,10.2456118889731,9.74859071648678,10.2107332102022,74544.108080259,0.0,1.0
2012-05-23,11.28,11.31,11.01,11.15,36000,9.83578741341421,9.86194642249244,9.60035633171014,9.72243170740855,41285.9675521434,0.0,1.0
2012-05-24,11.55,11.56,11.17,11.25,54000,10.0712184951183,10.079938164811,9.73987104679403,9.80962840433598,61928.951328215,0.0,1.0
2012-05-25,11.42,11.59,11.33,11.51,42300,9.95786278911261,10.1060971738892,9.87938576187792,10.0363398163473,48511.0118737686,0.0,1.0
2012-05-29,11.55,11.68,11.26,11.48,45900,10.0712184951183,10.1845742011239,9.81834807402872,10.0101808072691,52639.6086289828,0.0,1.0
2012-05-30,11.4,11.55,11.35,11.47,39100,9.94042344972713,10.0712184951183,9.89682510126341,10.0014611375763,44841.1480913558,0.0,1.0
2012-05-31,11.37,11.46,11.2,11.37,58100,9.91426444064889,9.99274146788358,9.76603005587226,9.91426444064889,66630.9642994316,0.0,1.0
2012-06-01,10.88,11.31,10.88,11.16,63500,9.48700062570449,9.86194642249244,9.48700062570449,9.73115137710129,72823.859432253,0.0,1.0
2012-06-04,11.19,11.27,10.9,10.99,52300,9.75731038617952,9.82706774372146,9.50443996508997,9.58291699232466,59979.3361938084,0.0,1.0
2012-06-05,11.43,11.49,11.07,11.07,41600,9.96658245880535,10.0189004769618,9.6526743498666,9.6526743498666,47708.2291713658,0.0,1.0
2012-06-06,11.52,11.62,11.31,11.45,42500,10.04505948604,10.1322561829675,9.86194642249244,9.98402179819084,48740.3783601696,0.0,1.0
2012-06-07,11.51,11.75,11.48,11.64,35800,10.0363398163473,10.2456118889731,10.0101808072691,10.149695522353,41056.6010657427,0.0,1.0
2012-06-08,11.76,11.85,11.46,11.47,21400,10.2543315586659,10.3328085859006,9.99274146788358,10.0014611375763,24542.2140448852,0.0,1.0
2012-06-11,11.29,11.85,11.28,11.85,40400,9.84450708310695,10.3328085859006,9.83578741341421,10.3328085859006,46332.030252961,0.0,1.0
2012-06-12,11.5,11.57,11.28,11.35,52000,10.0276201466546,10.0886578345038,9.83578741341421,9.89682510126341,59635.2864642069,0.0,1.0
2012-06-13,11.64,11.79,11.42,11.45,45900,10.149695522353,10.2804905677441,9.95786278911261,9.98402179819084,52639.6086289827,0.0,1.0
2012-06-14,11.78,11.81,11.69,11.7,80600,10.2717708980514,10.2979299071296,10.1932938708167,10.2020135405094,92434.6940195208,0.0,1.0
2012-06-15,11.9,11.95,11.53,11.76,107700,10.3764069343643,10.420005282828,10.0537791557328,10.2543315586659,123513.852926829,0.0,1.0
2012-06-18,11.66,11.98,11.57,11.86,50100,10.1671348617384,10.4461642919062,10.0886578345038,10.3415282555933,57456.3048433999,0.0,1.0
2012-06-19,11.96,12.13,11.635,11.66,67900,10.4287249525207,10.5769593372974,10.1453356875066,10.1671348617384,77869.9221330709,0.0,1.0
2012-06-20,11.93,12.14,11.81,11.92,19800,10.4025659434425,10.5856790069901,10.2979299071296,10.3938462737498,22707.2821536789,0.0,1.0
2012-06-21,11.69,12.05,11.46,11.95,64300,10.1932938708167,10.5072019797554,9.99274146788358,10.420005282828,73741.325377856,0.0,1.0
2012-06-22,11.87,12.07,11.74,11.76,183800,10.350247925286,10.5246413191409,10.2368922192804,10.2543315586659,210787.801002333,0.0,1.0
2012-06-25,11.69,11.81,11.56,11.81,25400,10.1932938708167,10.2979299071296,10.079938164811,10.2979299071296,29129.5437729011,0.0,1.0
2012-06-26,11.99,12.11,11.54,11.72,51400,10.454883961599,10.5595199979119,10.0624988254255,10.2194528798949,58947.1870050046,0.0,1.0
2012-06-27,12.23,12.25,11.98,12.02,21200,10.6641560342248,10.6815953736103,10.4461642919062,10.4810429706772,24312.8475584845,0.0,1.0
2012-06-28,12.23,12.23,11.87,12.12,28200,10.6641560342248,10.6641560342248,10.350247925286,10.5682396676046,32340.6745825124,0.0,1.0
2012-06-29,12.6,12.77,12.3812,12.45,68000,10.9867838128563,11.1350181976329,10.7959974399791,10.8559887674651,77984.6053762709,0.0,1.0
2012-07-02,12.67,12.78,12.47,12.63,48600,11.0478215007055,11.1437378673257,10.8734281068506,11.0129428219345,55736.0561953937,0.0,1.0
2012-07-03,12.64,12.8,12.51,12.74,38300,11.0216624916273,11.1611772067112,10.9083067856216,11.1088591885547,43923.6821457525,0.0,1.0
2012-07-05,12.53,12.74,12.49,12.57,18500,10.9257461250071,11.1088591885547,10.8908674462361,10.9606248037781,21216.3999920737,0.0,1.0
2012-07-06,12.48,12.57,12.28,12.38,17200,10.8821477765434,10.9606248037781,10.7077543826885,10.7949510796159,19725.5178304685,0.0,1.0
2012-07-09,12.65,12.71,12.49,12.5,11200,11.03038216132,11.0827001794765,10.8908674462361,10.8995871159289,12844.5232384446,0.0,1.0
2012-07-10,12.75,12.8,12.59,12.7,23000,11.1175788582474,11.1611772067112,10.9780641431636,11.0739805097837,26377.1459360918,0.0,1.0
2012-07-11,12.68,12.82,12.61,12.75,53900,11.0565411703982,11.1786165460966,10.995503482549,11.1175788582474,61814.268085015,0.0,1.0
2012-07-12,12.39,12.6,12.3,12.42,88900,10.8036707493087,10.9867838128563,10.725193722074,10.8298297583869,101953.403205154,0.0,1.0
2012-07-13,12.67,12.75,12.3,12.38,92200,11.0478215007055,11.1175788582474,10.725193722074,10.7949510796159,105737.950230767,0.0,1.0
2012-07-16,12.44,12.66,12.36,12.66,24100,10.8472690977724,11.0391018310128,10.7775117402305,11.0391018310128,27638.6616112961,0.0,1.0
2012-07-17,12.45,12.66,12.35,12.47,30400,10.8559887674651,11.0391018310128,10.7687920705377,10.8734281068506,34863.7059329213,0.0,1.0
2012-07-18,12.65,12.87,12.41,12.41,37300,11.03038216132,11.2222148945604,10.8211100886942,10.8211100886942,42776.8497137487,0.0,1.0
2012-07-19,12.07,12.66,12.06,12.66,21000,10.5246413191409,11.0391018310128,10.5159216494482,11.0391018310128,24083.4810720837,0.0,1.0
2012-07-20,12.03,12.2,11.91,12.01,34000,10.4897626403699,10.6379970251466,10.385126604057,10.4723233009845,38992.3026881356,0.0,1.0
2012-07-23,11.81,11.97,11.691,11.85,27700,10.2979299071296,10.4374446222135,10.1941658377859,10.3328085859006,31767.2583665104,0.0,1.0
2012-07-24,11.66,11.89,11.43,11.89,29700,10.1671348617384,10.3676872646715,9.96658245880535,10.3676872646715,34060.9232305185,0.0,1.0
2012-07-25,11.61,11.88,11.43,11.76,40900,10.1235365132747,10.3589675949788,9.96658245880535,10.2543315586659,46905.4464689631,0.0,1.0
2012-07-26,11.7,12.08,11.66,11.83,21400,10.2020135405094,10.5333609888337,10.1671348617384,10.3153692465151,24542.2140448853,0.0,1.0
2012-07-27,12.24,12.32,11.63,11.75,48800,10.6728757039175,10.7426330614595,10.1409758526602,10.2456118889731,55965.4226817947,0.0,1.0
2012-07-30,12.13,12.37,12.06,12.25,14900,10.5769593372974,10.7862314099232,10.5159216494482,10.6815953736103,17087.8032368593,0.0,1.0
2012-07-31,11.94,12.1799,11.88,12.05,29100,10.4112856131353,10.6204704890642,10.3589675949788,10.5072019797554,33372.8237713158,0.0,1.0
2012-08-01,11.58,12.13,11.58,11.96,57700,10.0973775041965,10.5769593372974,10.0973775041965,10.4287249525207,66172.2313266299,0.0,1.0
2012-08-02,11.35,11.57,11.27,11.48,55500,9.89682510126341,10.0886578345038,9.82706774372146,10.0101808072691,63649.1999762212,0.0,1.0
2012-08-03,11.89,12.0,11.39,11.46,52700,10.3676872646715,10.4636036312917,9.93170378003438,9.99274146788358,60438.0691666102,0.0,1.0
2012-08-06,11.8,12.0099,11.74,11.94,35200,10.2892102374368,10.4722361042875,10.2368922192804,10.4112856131353,40368.5016065405,0.0,1.0
2012-08-07,11.92,11.9599,11.66,11.9,46900,10.3938462737498,10.4286377558238,10.1671348617384,10.3764069343643,53786.4410609867,0.0,1.0
2012-08-08,11.73,11.88,11.67,11.88,48900,10.2281725495876,10.3589675949788,10.1758545314312,10.3589675949788,56080.1059249951,0.0,1.0
2012-08-09,11.45,11.82,11.34,11.75,72700,9.98402179819084,10.3066495768223,9.88810543157067,10.2456118889731,83374.7178066897,0.0,1.0
2012-08-10,11.27,11.51,10.85,11.46,476300,9.82706774372146,10.0363398163473,9.46084161662625,9.99274146788358,546236.287363498,0.0,1.0
2012-08-13,11.47,11.58,11.25,11.38,98300,10.0014611375763,10.0973775041965,9.80962840433598,9.92298411034164,112733.628065992,0.0,1.0
2012-08-14,11.4,11.69,11.32,11.5,23800,9.94042344972713,10.1932938708167,9.87066609218518,10.0276201466546,27294.6118816948,0.0,1.0
2012-08-15,11.65,11.7,11.34,11.34,22000,10.1584151920457,10.2020135405094,9.88810543157067,9.88810543157067,25230.3135040877,0.0,1.0
2012-08-16,11.86,11.91,11.58,11.61,23100,10.3415282555933,10.385126604057,10.0973775041965,10.1235365132747,26491.8291792921,0.0,1.0
2012-08-17,12.18,12.21,11.75,11.82,56400,10.6205576857611,10.6467166948393,10.2456118889731,10.3066495768223,64681.3491650247,0.0,1.0
2012-08-20,12.16,12.39,12.01,12.1,64200,10.6031183463756,10.8036707493087,10.4723233009845,10.5508003282191,73626.6421346558,0.0,1.0
2012-08-21,12.11,12.47,12.06,12.3,30200,10.5595199979119,10.8734281068506,10.5159216494482,10.725193722074,34634.3394465203,0.0,1.0
2012-08-22,11.99,12.17,11.97,12.05,19000,10.454883961599,10.6118380160683,10.4374446222135,10.5072019797554,21789.8162080756,0.0,1.0
2012-08-23,11.79,12.09,11.6875,12.09,18200,10.2804905677441,10.5420806585264,10.1911139533935,10.5420806585264,20872.3502624725,0.0,1.0
2012-08-24,11.94,12.0,11.73,11.73,12300,10.4112856131353,10.4636036312917,10.2281725495876,10.2281725495876,14106.0389136489,0.0,1.0
2012-08-27,11.99,12.1,11.88,11.94,15200,10.454883961599,10.5508003282191,10.3589675949788,10.4112856131353,17431.8529664605,0.0,1.0
2012-08-28,12.04,12.1,11.85,12.01,31800,10.4984823100627,10.5508003282191,10.3328085859006,10.4723233009845,36469.2713377267,0.0,1.0
2012-08-29,12.07,12.14,12.0,12.1,18800,10.5246413191409,10.5856790069901,10.4636036312917,10.5508003282191,21560.4497216749,0.0,1.0
2012-08-30,11.97,12.05,11.94,12.05,11000,10.4374446222135,10.5072019797554,10.4112856131353,10.5072019797554,12615.1567520438,0.0,1.0
2012-08-31,11.87,12.1,11.85,12.1,30200,10.350247925286,10.5508003282191,10.3328085859006,10.5508003282191,34634.3394465205,0.0,1.0
2012-09-04,12.06,12.16,11.77,11.77,46900,10.5159216494482,10.6031183463756,10.2630512283586,10.2630512283586,53786.4410609867,0.0,1.0
2012-09-05,12.08,12.15,11.89,12.12,50600,10.5333609888337,10.5943986766829,10.3676872646715,10.5682396676046,58029.7210594014,0.0,1.0
2012-09-06,12.35,12.41,12.07,12.19,66700,10.7687920705377,10.8211100886942,10.5246413191409,10.6292773554538,76493.7232146659,0.0,1.0
2012-09-07,12.49,12.52,12.22,12.4,49300,10.8908674462361,10.9170264553144,10.6554363645321,10.8123904190014,56538.8388977966,0.0,1.0
2012-09-10,12.4,12.51,12.26,12.51,23900,10.8123904190014,10.9083067856216,10.690315043303,10.9083067856216,27409.2951248953,0.0,1.0
2012-09-11,12.42,12.45,12.28,12.28,30000,10.8298297583869,10.8559887674651,10.7077543826885,10.7077543826885,34404.9729601196,0.0,1.0
2012-09-12,12.26,12.45,12.19,12.28,57700,10.690315043303,10.8559887674651,10.6292773554538,10.7077543826885,66172.2313266301,0.0,1.0
2012-09-13,12.74,12.8,12.23,12.23,44800,11.1088591885547,11.1611772067112,10.6641560342248,10.6641560342248,51378.0929537785,0.0,1.0
2012-09-14,12.75,12.87,12.74,12.82,53500,11.1175788582474,11.2222148945604,11.1088591885547,11.1786165460966,61355.5351122134,0.0,1.0
2012-09-17,12.63,12.65,12.38,12.38,22400,11.0129428219345,11.03038216132,10.7949510796159,10.7949510796159,25689.0464768893,0.0,1.0
2012-09-18,12.7,12.74,12.48,12.58,26700,11.0739805097837,11.1088591885547,10.8821477765434,10.9693444734708,30620.4259345065,0.0,1.0
2012-09-19,12.65,12.79,12.57,12.63,29400,11.03038216132,11.1524575370184,10.9606248037781,11.0129428219345,33716.8735009172,0.0,1.0
2012-09-20,12.63,12.66,12.41,12.65,11100,11.0129428219345,11.0391018310128,10.8211100886942,11.03038216132,12729.8399952443,0.0,1.0
2012-09-21,12.85,12.95,12.64,12.86,91600,11.2047755551749,11.2919722521023,11.0216624916273,11.2134952248676,105049.850771565,0.0,1.0
2012-09-24,12.88,12.91,12.68,12.83,30500,11.2309345642531,11.2570935733313,11.0565411703982,11.1873362157894,34978.3891761215,0.0,1.0
2012-09-25,12.67,13.03,12.64,12.92,53500,11.0478215007055,11.3617296096442,11.0216624916273,11.2658132430241,61355.5351122132,0.0,1.0
2012-09-26,12.71,12.9,12.66,12.67,28100,11.0827001794765,11.2483739036386,11.0391018310128,11.0478215007055,32225.9913393119,0.0,1.0
2012-09-27,12.83,12.95,12.55,12.73,25800,11.1873362157894,11.2919722521023,10.9431854643926,11.100139518862,29588.2767457028,0.0,1.0
2012-09-28,12.59,12.75,12.56,12.75,55200,10.9780641431636,11.1175788582474,10.9519051340853,11.1175788582474,63305.1502466197,0.0,1.0
2012-10-01,12.71,12.78,12.61,12.66,55600,11.0827001794765,11.1437378673257,10.995503482549,11.0391018310128,63763.8832194214,0.0,1.0
2012-10-02,12.51,12.74,12.4,12.72,54500,10.9083067856216,11.1088591885547,10.8123904190014,11.0914198491692,62502.3675442172,0.0,1.0
2012-10-03,12.53,12.66,12.38,12.57,23600,10.9257461250071,11.0391018310128,10.7949510796159,10.9606248037781,27065.245395294,0.0,1.0
2012-10-04,12.5,12.54,12.28,12.54,48600,10.8995871159289,10.9344657946998,10.7077543826885,10.9344657946998,55736.0561953935,0.0,1.0
2012-10-05,12.59,12.81,12.458,12.52,25300,10.9780641431636,11.1698968764039,10.8629645032193,10.9170264553144,29014.8605297007,0.0,1.0
2012-10-08,12.5,12.6,12.42,12.56,23600,10.8995871159289,10.9867838128563,10.8298297583869,10.9519051340853,27065.245395294,0.0,1.0
2012-10-09,12.4,12.65,12.3401,12.55,13500,10.8123904190014,11.03038216132,10.7601595975419,10.9431854643926,15482.2378320538,0.0,1.0
2012-10-10,12.67,12.73,12.39,12.4,16100,11.0478215007055,11.100139518862,10.8036707493087,10.8123904190014,18464.0021552642,0.0,1.0
2012-10-11,12.71,12.86,12.62,12.8,15300,11.0827001794765,11.2134952248676,11.0042231522418,11.1611772067112,17546.5362096609,0.0,1.0
2012-10-12,12.42,12.67,12.36,12.67,19800,10.8298297583869,11.0478215007055,10.7775117402305,11.0478215007055,22707.2821536789,0.0,1.0
2012-10-15,12.48,12.5,12.14,12.49,20500,10.8821477765434,10.8995871159289,10.5856790069901,10.8908674462361,23510.0648560816,0.0,1.0
2012-10-16,12.35,12.54,12.27,12.52,22700,10.7687920705377,10.9344657946998,10.6990347129958,10.9170264553144,26033.0962064905,0.0,1.0
2012-10-17,12.5,12.5,12.26,12.41,28600,10.8995871159289,10.8995871159289,10.690315043303,10.8211100886942,32799.4075553139,0.0,1.0
2012-10-18,12.2,12.47,12.13,12.46,36700,10.6379970251466,10.8734281068506,10.5769593372974,10.8647084371579,42088.7502545461,0.0,1.0
2012-10-19,12.07,12.26,11.95,12.09,43400,10.5246413191409,10.690315043303,10.420005282828,10.5420806585264,49772.527548973,0.0,1.0
2012-10-22,11.93,12.15,11.9,12.01,14400,10.4025659434425,10.5943986766829,10.3764069343643,10.4723233009845,16514.3870208574,0.0,1.0
2012-10-23,11.93,12.16,11.74,11.9,33800,10.4025659434425,10.6031183463756,10.2368922192804,10.3764069343643,38762.9362017347,0.0,1.0
2012-10-24,11.27,11.94,11.145,11.94,130700,9.82706774372146,10.4112856131353,9.71807187256218,10.4112856131353,149890.998862921,0.0,1.0
2012-10-25,10.99,11.42,10.9,11.42,86100,9.58291699232466,9.95786278911261,9.50443996508997,9.95786278911261,98742.2723955431,0.0,1.0
2012-10-26,10.68,11.0,10.54,11.0,131100,9.31260723184962,9.5916366620174,9.19053185615122,9.5916366620174,150349.731835722,0.0,1.0
2012-10-31,10.67,10.7499,10.53,10.66,99200,9.30388756215688,9.3735577230019,9.18181218645848,9.29516789246414,113765.777254795,0.0,1.0
2012-11-01,10.89,10.97,10.7,10.7,49400,9.49572029539723,9.56547765293917,9.33004657123511,9.33004657123511,56653.5221409968,0.0,1.0
2012-11-02,10.81,10.89,10.7,10.89,61700,9.42596293785528,9.49572029539723,9.33004657123511,9.49572029539723,70759.5610546459,0.0,1.0
2012-11-05,10.98,10.98,10.68,10.77,29500,9.57419732263192,9.57419732263192,9.31260723184962,9.39108425908431,33831.5567441175,0.0,1.0
2012-11-06,11.24,11.27,10.844,11.05,26200,9.80090873464324,9.82706774372146,9.45560981481061,9.63523501048112,30047.0097185044,0.0,1.0
2012-11-07,10.66,11.07,10.61,11.07,55300,9.29516789246414,9.6526743498666,9.25156954400042,9.6526743498666,63419.8334898203,0.0,1.0
2012-11-08,10.61,10.77,10.6,10.67,72600,9.25156954400042,9.39108425908431,9.24284987430768,9.30388756215688,83260.0345634893,0.0,1.0
2012-11-09,10.55,10.74,10.51,10.54,20100,9.19925152584396,9.36492525000608,9.16437284707299,9.19053185615122,23051.3318832801,0.0,1.0
2012-11-12,10.51,10.75,10.51,10.64,8600,9.16437284707299,9.37364491969882,9.16437284707299,9.27772855307865,9862.75891523427,0.0,1.0
2012-11-13,10.52,10.62,10.26,10.49,21900,9.17309251676573,9.26028921369316,8.94638110475441,9.1469335076875,25115.6302608873,0.0,1.0
2012-11-14,10.5,10.52,10.31,10.5,60400,9.15565317738025,9.17309251676573,8.98997945321813,9.15565317738025,69268.6788930407,0.0,1.0
2012-11-15,10.5,10.7,10.45,10.46,19500,9.15565317738025,9.33004657123511,9.11205482891653,9.12077449860928,22363.2324240777,0.0,1.0
2012-11-16,10.5,10.58,10.21,10.47,75900,9.15565317738025,9.22541053492219,8.9027827562907,9.12949416830202,87044.5815891024,0.0,1.0
2012-11-19,10.88,10.92,10.66,10.66,51700,9.48700062570449,9.52187930447546,9.29516789246414,9.29516789246414,59291.236734606,0.0,1.0
2012-11-20,10.78,11.05,10.76,10.82,27300,9.39980392877705,9.63523501048112,9.38236458939157,9.43468260754803,31308.5253937088,0.0,1.0
2012-11-21,10.82,10.92,10.6,10.9192,20800,9.43468260754803,9.52187930447546,9.24284987430768,9.52118173090004,23854.1145856829,0.0,1.0
2012-11-23,10.87,10.89,10.79,10.83,19200,9.47828095601174,9.49572029539723,9.4085235984698,9.44340227724077,22019.1826944765,0.0,1.0
2012-11-26,10.94,10.98,10.64,10.87,43300,9.53931864386094,9.57419732263192,9.27772855307865,9.47828095601174,49657.8443057726,0.0,1.0
2012-11-27,11.02,11.32,10.75,10.78,55700,9.60907600140289,9.87066609218518,9.37364491969882,9.39980392877705,63878.5664626219,0.0,1.0
2012-11-28,10.98,11.2,10.89,10.93,38100,9.57419732263192,9.76603005587226,9.49572029539723,9.5305989741682,43694.3156593518,0.0,1.0
2012-11-29,11.38,11.41,11.06,11.11,20000,9.92298411034164,9.94914311941987,9.64395468017386,9.68755302863758,22936.6486400797,0.0,1.0
2012-11-30,11.39,11.42,11.07,11.41,78900,9.93170378003438,9.95786278911261,9.6526743498666,9.94914311941987,90485.0788851144,0.0,1.0
2012-12-03,11.56,11.67,11.21,11.48,41200,10.079938164811,10.1758545314312,9.77474972556501,10.0101808072691,47249.4961985642,0.0,1.0
2012-12-04,11.54,11.66,11.38,11.54,23600,10.0624988254255,10.1671348617384,9.92298411034164,10.0624988254255,27065.2453952941,0.0,1.0
2012-12-05,11.37,11.7,11.36,11.56,36500,9.91426444064889,10.2020135405094,9.90554477095615,10.079938164811,41859.3837681455,0.0,1.0
2012-12-06,11.58,11.58,11.31,11.4,29400,10.0973775041965,10.0973775041965,9.86194642249244,9.94042344972713,33716.8735009172,0.0,1.0
2012-12-07,11.68,11.83,11.47,11.68,124200,10.1845742011239,10.3153692465151,10.0014611375763,10.1845742011239,142436.588054895,0.0,1.0
2012-12-10,11.68,11.75,11.6,11.72,56100,10.1845742011239,10.2456118889731,10.114816843582,10.2194528798949,64337.2994354238,0.0,1.0
2012-12-11,12.15,12.28,12.0,12.17,258400,10.5943986766829,10.7077543826885,10.4636036312917,10.6118380160683,296341.500429828,0.0,1.0
2012-12-12,12.13,12.25,12.11,12.22,42300,10.5769593372974,10.6815953736103,10.5595199979119,10.6554363645321,48511.0118737684,0.0,1.0
2012-12-13,12.07,12.23,12.0,12.11,22200,10.5246413191409,10.6641560342248,10.4636036312917,10.5595199979119,25459.6799904885,0.0,1.0
2012-12-14,12.08,12.15,12.0,12.0,44900,10.5333609888337,10.5943986766829,10.4636036312917,10.4636036312917,51492.7761969787,0.0,1.0
2012-12-17,12.27,12.3,12.0,12.11,58600,10.6990347129958,10.725193722074,10.4636036312917,10.5595199979119,67204.3805154333,0.0,1.0
2012-12-18,12.48,12.54,12.2,12.3,51700,10.8821477765434,10.9344657946998,10.6379970251466,10.725193722074,59291.2367346059,0.0,1.0
2012-12-19,12.4,12.52,12.38,12.52,58300,10.8123904190014,10.9170264553144,10.7949510796159,10.9170264553144,66860.3307858325,0.0,1.0
2012-12-20,12.5002,12.59,12.37,12.45,39700,10.8997615093227,10.9780641431636,10.7862314099232,10.8559887674651,45529.2475505583,0.0,1.0
2012-12-21,12.48,12.59,12.23,12.53,153700,10.8821477765434,10.9780641431636,10.6641560342248,10.9257461250071,176268.144799012,0.0,1.0
2012-12-24,12.35,12.54,12.25,12.46,9500,10.7687920705377,10.9344657946998,10.6815953736103,10.8647084371579,10894.9081040379,0.0,1.0
2012-12-26,12.38,12.49,12.305,12.42,17000,10.7949510796159,10.8908674462361,10.7295535569204,10.8298297583869,19496.1513440678,0.0,1.0
2012-12-27,12.42,12.49,12.16,12.43,60400,10.8298297583869,10.8908674462361,10.6031183463756,10.8385494280797,69268.6788930408,0.0,1.0
2012-12-28,12.3398,12.45,12.245,12.4,16600,10.7598980074511,10.8559887674651,10.6772355387639,10.8123904190014,19037.4183712662,0.0,1.0
2012-12-31,12.49,12.55,12.28,12.37,50800,10.8908674462361,10.9431854643926,10.7077543826885,10.7862314099232,58259.0875458025,0.0,1.0
2013-01-02,12.83,12.92,12.565,12.67,186400,11.1873362157894,11.2658132430241,10.9562649689317,11.0478215007055,213769.565325543,0.0,1.0
2013-01-03,12.79,12.98,12.71,12.89,49100,11.1524575370184,11.3181312611805,11.0827001794765,11.2396542339458,56309.4724113957,0.0,1.0
2013-01-04,12.9,12.92,12.7533,12.88,118300,11.2483739036386,11.2658132430241,11.120456349246,11.2309345642531,135670.276706071,0.0,1.0
2013-01-07,12.8711,12.94,12.81,12.86,26400,11.2231740582266,11.2832525824096,11.1698968764039,11.2134952248676,30276.3762049051,0.0,1.0
2013-01-08,12.9,12.93,12.796,12.9,17000,11.2483739036386,11.2745329127168,11.1576893388341,11.2483739036386,19496.1513440677,0.0,1.0
2013-01-09,12.85,12.99,12.75,12.94,98300,11.2047755551749,11.3268509308733,11.1175788582474,11.2832525824096,112733.628065991,0.0,1.0
2013-01-10,12.84,12.94,12.7,12.94,13800,11.1960558854821,11.2832525824096,11.0739805097837,11.2832525824096,15826.287561655,0.0,1.0
2013-01-11,12.83,12.89,12.75,12.81,15300,11.1873362157894,11.2396542339458,11.1175788582474,11.1698968764039,17546.5362096609,0.0,1.0
2013-01-14,12.8,12.93,12.68,12.82,24200,11.1611772067112,11.2745329127168,11.0565411703982,11.1786165460966,27753.3448544963,0.0,1.0
2013-01-15,12.85,12.9,12.62,12.68,21000,11.2047755551749,11.2483739036386,11.0042231522418,11.0565411703982,24083.4810720836,0.0,1.0
2013-01-16,12.8,12.87,12.73,12.83,11100,11.1611772067112,11.2222148945604,11.100139518862,11.1873362157894,12729.8399952442,0.0,1.0
2013-01-17,12.93,12.95,12.7,12.84,25900,11.2745329127168,11.2919722521023,11.0739805097837,11.1960558854821,29702.9599889033,0.0,1.0
2013-01-18,12.98,13.0,12.74,12.86,37300,11.3181312611805,11.335570600566,11.1088591885547,11.2134952248676,42776.8497137488,0.0,1.0
2013-01-22,13.07,13.1,12.85,12.95,19700,11.3966082884152,11.4227672974935,11.2047755551749,11.2919722521023,22592.5989104785,0.0,1.0
2013-01-23,13.05,13.1,12.95,13.1,22800,11.3791689490297,11.4227672974935,11.2919722521023,11.4227672974935,26147.7794496909,0.0,1.0
2013-01-24,13.16,13.21,12.99,13.05,18800,11.4750853156499,11.5186836641136,11.3268509308733,11.3791689490297,21560.4497216749,0.0,1.0
2013-01-25,13.18,13.29,12.96,13.29,26900,11.4925246550354,11.5884410216556,11.300691921795,11.5884410216556,30849.7924209072,0.0,1.0
2013-01-28,13.18,13.25,13.13,13.2,71200,11.4925246550354,11.5535623428846,11.4489263065717,11.5099639944209,81654.4691586837,0.0,1.0
2013-01-29,13.21,13.29,13.1,13.21,123600,11.5186836641136,11.5884410216556,11.4227672974935,11.5186836641136,141748.488595693,0.0,1.0
2013-01-30,13.14,13.32,13.09,13.15,60100,11.4576459762644,11.6146000307338,11.4140476278007,11.4663656459572,68924.6291634396,0.0,1.0
2013-01-31,13.26,13.35,13.01,13.13,91100,11.5622820125773,11.640759039812,11.3442902702588,11.4489263065717,104476.434555563,0.0,1.0
2013-02-01,13.4,13.47,13.33,13.36,62000,11.6843573882757,11.7453950761249,11.6233197004265,11.6494787095048,71103.6107842473,0.0,1.0
2013-02-04,13.31,13.46,13.26,13.35,20700,11.6058803610411,11.7366754064322,11.5622820125773,11.640759039812,23739.4313424824,0.0,1.0
2013-02-05,13.42,13.49,13.3,13.42,48700,11.7017967276612,11.7628344155104,11.5971606913483,11.7017967276612,55850.7394385942,0.0,1.0
2013-02-06,13.46,13.48,13.3,13.39,21700,11.7366754064322,11.7541147458177,11.5971606913483,11.675637718583,24886.2637744865,0.0,1.0
2013-02-07,13.51,13.63,13.38,13.49,17900,11.7802737548959,11.8849097912088,11.6669180488903,11.7628344155104,20528.3005328714,0.0,1.0
2013-02-08,13.6,13.67,13.43,13.54,21500,11.8587507821306,11.9197884699798,11.710516397354,11.8064327639741,24656.8972880857,0.0,1.0
2013-02-11,13.5,13.6,13.44,13.6,25500,11.7715540852032,11.8587507821306,11.7192360670467,11.8587507821306,29244.2270161016,0.0,1.0
2013-02-12,13.6,13.7,13.49,13.53,98000,11.8587507821306,11.945947479058,11.7628344155104,11.7977130942814,112389.578336391,0.0,1.0
2013-02-13,13.62,13.736,13.46,13.65,27800,11.8761901215161,11.9773382899519,11.7366754064322,11.9023491305943,31881.9416097108,0.0,1.0
2013-02-14,13.72,13.75,13.2901,13.61,64700,11.9633868184435,11.9895458275218,11.5885282183525,11.8674704518233,74200.058350658,0.0,1.0
2013-02-15,13.96,13.99,13.6,13.76,61400,12.1726588910694,12.1988179001476,11.8587507821306,11.9982654972145,70415.5113250444,0.0,1.0
2013-02-19,14.12,14.16,13.84,13.97,184000,12.3121736061532,12.3470522849242,12.0680228547564,12.1813785607621,211017.167488734,0.0,1.0
2013-02-20,13.85,14.16,13.85,14.16,63400,12.0767425244492,12.3470522849242,12.0767425244492,12.3470522849242,72709.1761890525,0.0,1.0
2013-02-21,13.95,14.2,13.81,13.81,29800,12.1639392213766,12.3819309636952,12.0418638456782,12.0418638456782,34175.6064737188,0.0,1.0
2013-02-22,14.03,14.06,13.95,14.0,21800,12.2336965789186,12.2598555879968,12.1639392213766,12.2075375698403,25000.9470176868,0.0,1.0
2013-02-25,13.7,14.11,13.54,14.06,48500,11.945947479058,12.3034539364605,11.8064327639741,12.2598555879968,55621.3729521934,0.0,1.0
2013-02-26,13.71,14.0,13.42,13.79,92600,11.9546671487508,12.2075375698403,11.7017967276612,12.0244245062927,106196.683203569,0.0,1.0
2013-02-27,13.96,14.09,13.68,13.7,48200,12.1726588910694,12.286014597075,11.9285081396725,11.945947479058,55277.3232225919,0.0,1.0
2013-02-28,13.88,14.08,13.85,13.93,88500,12.1029015335274,12.2772949273823,12.0767425244492,12.1464998819911,101494.670232353,0.0,1.0
2013-03-01,13.98,14.18,13.73,13.73,39500,12.1900982304548,12.3644916243097,11.9721064881363,11.9721064881363,45299.8810641576,0.0,1.0
2013-03-04,13.99,14.1001,13.87,13.9,34400,12.1988179001476,12.2948214634647,12.0941818638347,12.1203408729129,39451.035660937,0.0,1.0
2013-03-05,14.23,14.4,14.05,14.05,60200,12.4080899727734,12.5563243575501,12.251135918304,12.251135918304,69039.31240664,0.0,1.0
2013-03-06,14.28,14.35,14.16,14.27,23600,12.4516883212371,12.5127260090863,12.3470522849242,12.4429686515444,27065.2453952941,0.0,1.0
2013-03-07,14.39,14.48,14.14,14.28,81100,12.5476046878573,12.626081715092,12.3296129455387,12.4516883212371,93008.1102355232,0.0,1.0
2013-03-08,14.51,14.57,14.25,14.54,35600,12.6522407241702,12.7045587423267,12.4255293121589,12.6783997332485,40827.234579342,0.0,1.0
2013-03-11,14.48,14.6,14.27,14.43,60900,12.626081715092,12.7307177514049,12.4429686515444,12.5824833666283,69842.0951090427,0.0,1.0
2013-03-12,14.32,14.45,14.18,14.39,39700,12.4865670000081,12.5999227060138,12.3644916243097,12.5476046878573,45529.2475505582,0.0,1.0
2013-03-13,14.3,14.43,14.19,14.37,40700,12.4691276606226,12.5824833666283,12.3732112940024,12.5301653484718,46676.0799825623,0.0,1.0
2013-03-14,14.3,14.41,14.12,14.36,43500,12.4691276606226,12.5650440272428,12.3121736061532,12.5214456787791,49887.2107921734,0.0,1.0
2013-03-15,14.47,14.78,14.29,14.33,154300,12.6173620453993,12.8876718058743,12.4604079909299,12.4952866697009,176956.244258214,0.0,1.0
2013-03-18,14.39,14.49,14.26,14.33,23000,12.5476046878573,12.6348013847847,12.4342489818516,12.4952866697009,26377.1459360917,0.0,1.0
2013-03-19,14.19,14.45,14.1,14.43,51000,12.3732112940024,12.5999227060138,12.2947342667678,12.5824833666283,58488.4540322035,0.0,1.0
2013-03-20,14.25,14.4,14.0,14.32,50800,12.4255293121589,12.5563243575501,12.2075375698403,12.4865670000081,58259.0875458025,0.0,1.0
2013-03-21,14.29,14.33,14.04,14.1,51100,12.4604079909299,12.4952866697009,12.2424162486113,12.2947342667678,58603.1372754035,0.0,1.0
2013-03-22,14.32,14.34,14.275,14.31,23100,12.4865670000081,12.5040063393936,12.4473284863908,12.4778473303154,26491.8291792921,0.0,1.0
2013-03-25,14.39,14.49,14.17,14.33,53200,12.5476046878573,12.6348013847847,12.355771954617,12.4952866697009,61011.485382612,0.0,1.0
2013-03-26,14.39,14.49,14.32,14.4,30000,12.5476046878573,12.6348013847847,12.4865670000081,12.5563243575501,34404.9729601196,0.0,1.0
2013-03-27,14.42,14.46,14.16,14.33,13600,12.5737636969355,12.6086423757065,12.3470522849242,12.4952866697009,15596.9210752542,0.0,1.0
2013-03-28,14.35,14.49,14.2799,14.46,78900,12.5127260090863,12.6348013847847,12.4516011245402,12.6086423757065,90485.0788851147,0.0,1.0
2013-04-01,14.27,14.4,13.98,14.24,54400,12.4429686515444,12.5563243575501,12.1900982304548,12.4168096424662,62387.6843010167,0.0,1.0
2013-04-02,14.1,14.385,13.92,14.28,44600,12.2947342667678,12.5432448530109,12.1377802122984,12.4516883212371,51148.7264673776,0.0,1.0
2013-04-03,13.96,14.4,13.95,14.16,41800,12.1726588910694,12.5563243575501,12.1639392213766,12.3470522849242,47937.5956577664,0.0,1.0
2013-04-04,14.08,14.14,13.94,13.99,23000,12.2772949273823,12.3296129455387,12.1552195516839,12.1988179001476,26377.1459360916,0.0,1.0
2013-04-05,14.01,14.17,13.81,13.81,47000,12.2162572395331,12.355771954617,12.0418638456782,12.0418638456782,53901.1243041872,0.0,1.0
2013-04-08,14.19,14.21,13.84,14.09,31300,12.3732112940024,12.3906506333879,12.0680228547564,12.286014597075,35895.8551217249,0.0,1.0
2013-04-09,13.77,14.23,13.75,14.23,14900,12.0069851669072,12.4080899727734,11.9895458275218,12.4080899727734,17087.8032368594,0.0,1.0
2013-04-10,14.11,14.23,13.7401,13.784,45300,12.3034539364605,12.4080899727734,11.9809133545259,12.0191927044771,51951.5091697805,0.0,1.0
2013-04-11,14.01,14.14,13.9325,14.14,7200,12.2162572395331,12.3296129455387,12.1486797994143,12.3296129455387,8257.19351042867,0.0,1.0
2013-04-12,14.19,14.24,13.93,13.99,19600,12.3732112940024,12.4168096424662,12.1464998819911,12.1988179001476,22477.9156672782,0.0,1.0
2013-04-15,13.48,14.23,13.3,14.14,51800,11.7541147458177,12.4080899727734,11.5971606913483,12.3296129455387,59405.9199778064,0.0,1.0
2013-04-16,13.56,13.6699,13.36,13.56,47200,11.8238721033596,11.9197012732829,11.6494787095048,11.8238721033596,54130.4907905882,0.0,1.0
2013-04-17,13.29,13.42,13.12,13.42,45600,11.5884410216556,11.7017967276612,11.4402066368789,11.7017967276612,52295.5588993816,0.0,1.0
2013-04-18,13.16,13.78,13.05,13.35,37500,11.4750853156499,12.0157048366,11.3791689490297,11.640759039812,43006.2162001495,0.0,1.0
2013-04-19,13.45,13.47,13.14,13.14,21200,11.7279557367395,11.7453950761249,11.4576459762644,11.4576459762644,24312.8475584844,0.0,1.0
2013-04-22,13.4,13.56,13.03,13.41,14300,11.6843573882757,11.8238721033596,11.3617296096442,11.6930770579685,16399.703777657,0.0,1.0
2013-04-23,14.0,14.0,13.52,13.55,26700,12.2075375698403,12.2075375698403,11.7889934245887,11.8151524336669,30620.4259345065,0.0,1.0
2013-04-24,13.88,13.99,13.7,13.93,12800,12.1029015335274,12.1988179001476,11.945947479058,12.1464998819911,14679.455129651,0.0,1.0
2013-04-25,14.04,14.17,13.94,13.94,7300,12.2424162486113,12.355771954617,12.1552195516839,12.1552195516839,8371.87675362909,0.0,1.0
2013-04-26,13.79,14.02,13.72,14.02,23200,12.0244245062927,12.2249769092258,11.9633868184435,12.2249769092258,26606.5124224925,0.0,1.0
2013-04-29,13.78,13.99,13.58,13.89,18700,12.0157048366,12.1988179001476,11.8413114427451,12.1116212032202,21445.7664784745,0.0,1.0
2013-04-30,13.87,13.96,13.67,13.7,16300,12.0941818638347,12.1726588910694,11.9197884699798,11.945947479058,18693.3686416649,0.0,1.0
2013-05-01,13.32,13.81,13.23,13.78,119200,11.6146000307338,12.0418638456782,11.5361230034991,12.0157048366,136702.425894875,0.0,1.0
2013-05-02,14.08,14.25,13.84,13.895,458400,12.2772949273823,12.4255293121589,12.0680228547564,12.1159810380665,525707.986830626,0.0,1.0
2013-05-03,14.95,15.04,14.3,14.3,171000,13.0359061906509,13.1143832178856,12.4691276606226,12.4691276606226,196108.345872682,0.0,1.0
2013-05-06,15.16,15.375,14.93,14.95,83200,13.2190192541985,13.4064921525925,13.0184668512654,13.0359061906509,95416.4583427317,0.0,1.0
2013-05-07,15.57,15.65,15.15,15.18,87800,13.576525711601,13.6462830691429,13.2102995845058,13.236458593584,100691.88752995,0.0,1.0
2013-05-08,15.59,15.74,15.45,15.48,37700,13.5939650509865,13.7247600963776,13.4718896752881,13.4980486843663,43235.5826865502,0.0,1.0
2013-05-09,15.51,15.8,15.5,15.61,56300,13.5242076934445,13.7770781145341,13.5154880237518,13.611404390372,64566.6659218245,0.0,1.0
2013-05-10,15.38,15.5,15.16,15.5,36200,13.4108519874389,13.5154880237518,13.2190192541985,13.5154880237518,41515.3340385442,0.0,1.0
2013-05-13,15.51,15.63,15.31,15.31,99000,13.5242076934445,13.6288437297575,13.3498142995897,13.3498142995897,113536.410768395,0.0,1.0
2013-05-14,15.78,15.85,15.48,15.48,46700,13.7596387751486,13.8206764629978,13.4980486843663,13.4980486843663,53557.0745745861,0.0,1.0
2013-05-15,16.0,16.05,15.711,15.74,99800,13.9514715083889,13.9950698568527,13.6994730542687,13.7247600963776,114453.876713998,0.0,1.0
2013-05-16,16.13,16.15,15.87,15.96,23000,14.0648272143946,14.0822665537801,13.8381158023833,13.916592829618,26377.1459360917,0.0,1.0
2013-05-17,16.33,16.45,16.13,16.2,33000,14.2392206082495,14.3438566445624,14.0648272143946,14.1258649022438,37845.4702561314,0.0,1.0
2013-05-20,16.44,16.45,16.12,16.3,17600,14.3351369748696,14.3438566445624,14.0561075447019,14.2130615991712,20184.2508032702,0.0,1.0
2013-05-21,16.45,16.5,16.39,16.39,7800,14.3438566445624,14.3874549930261,14.2915386264059,14.2915386264059,8945.29296963107,0.0,1.0
2013-05-22,16.06,16.79,15.75,16.42,51100,14.0037895265454,14.6403254141157,13.7334797660704,14.3176976354842,58603.1372754036,0.0,1.0
2013-05-23,16.09,16.14,15.85,15.95,24500,14.0299485356236,14.0735468840874,13.8206764629978,13.9078731599252,28097.3945840977,0.0,1.0
2013-05-24,16.39,16.39,15.9,16.04,18600,14.2915386264059,14.2915386264059,13.8642748114615,13.9863501871599,21331.0832352742,0.0,1.0
2013-05-28,16.71,17.23,16.55,16.76,68800,14.5705680565737,15.0239908805963,14.4310533414898,14.6141664050374,78902.0713218742,0.0,1.0
2013-05-29,16.54,16.72,16.3501,16.55,39300,14.4223336717971,14.5792877262664,14.2567471443319,14.4310533414898,45070.5145777565,0.0,1.0
2013-05-30,16.64,16.76,16.42,16.67,19000,14.5095303687245,14.6141664050374,14.3176976354842,14.5356893778027,21789.8162080757,0.0,1.0
2013-05-31,16.52,16.71,16.45,16.49,57700,14.4048943324116,14.5705680565737,14.3438566445624,14.3787353233334,66172.2313266299,0.0,1.0
2013-06-03,16.94,16.99,16.45,16.51,93900,14.7711204595068,14.8147188079705,14.3438566445624,14.3961746627188,107687.565365174,0.0,1.0
2013-06-04,16.5,16.88,16.1,16.87,97400,14.3874549930261,14.7188024413503,14.0386682053164,14.7100827716576,111701.478877188,0.0,1.0
2013-06-05,16.3,16.49,16.2,16.49,20400,14.2130615991712,14.3787353233334,14.1258649022438,14.3787353233334,23395.3816128814,0.0,1.0
2013-06-06,16.43,16.5,16.08,16.26,28600,14.3264173051769,14.3874549930261,14.0212288659309,14.1781829204003,32799.407555314,0.0,1.0
2013-06-07,16.36,16.54,16.29,16.45,48100,14.2653796173277,14.4223336717971,14.2043419294785,14.3438566445624,55162.6399793917,0.0,1.0
2013-06-10,16.45,16.47,16.14,16.47,19800,14.3438566445624,14.3612959839479,14.0735468840874,14.3612959839479,22707.2821536789,0.0,1.0
2013-06-11,16.22,16.45,16.02,16.21,24400,14.1433042416293,14.3438566445624,13.9689108477744,14.1345845719366,27982.7113408972,0.0,1.0
2013-06-12,16.14,16.63,15.86,16.33,41700,14.0735468840874,14.5008106990318,13.8293961326905,14.2392206082495,47822.912414566,0.0,1.0
2013-06-13,16.47,16.59,16.05,16.1399,19200,14.3612959839479,14.4659320202608,13.9950698568527,14.0734596873904,22019.1826944765,0.0,1.0
2013-06-14,16.16,16.48,16.04,16.39,27000,14.0909862234728,14.3700156536406,13.9863501871599,14.2915386264059,30964.4756641077,0.0,1.0
2013-06-17,16.27,16.83,16.06,16.36,10900,14.186902590093,14.6752040928866,14.0037895265454,14.2653796173277,12500.4735088434,0.0,1.0
2013-06-18,16.45,16.47,16.24,16.34,26200,14.3438566445624,14.3612959839479,14.1607435810148,14.2479402779422,30047.0097185044,0.0,1.0
2013-06-19,16.17,16.42,16.14,16.39,11300,14.0997058931656,14.3176976354842,14.0735468840874,14.2915386264059,12959.206481645,0.0,1.0
2013-06-20,15.78,16.12,15.73,15.89,32400,13.7596387751486,14.0561075447019,13.7160404266849,13.8555551417688,37157.3707969291,0.0,1.0
2013-06-21,16.05,16.11,15.57,15.84,102500,13.9950698568527,14.0473878750091,13.576525711601,13.8119567933051,117550.324280408,0.0,1.0
2013-06-24,16.11,16.25,15.74,15.84,66200,14.0473878750091,14.1694632507075,13.7247600963776,13.8119567933051,75920.3069986639,0.0,1.0
2013-06-25,16.45,16.47,15.95,16.1001,84500,14.3438566445624,14.3612959839479,13.9078731599252,14.0387554020133,96907.3405043366,0.0,1.0
2013-06-26,16.35,16.51,16.13,16.51,47000,14.256659947635,14.3961746627188,14.0648272143946,14.3961746627188,53901.1243041871,0.0,1.0
2013-06-27,16.82,16.85,16.29,16.44,34300,14.6664844231939,14.6926434322721,14.2043419294785,14.3351369748696,39336.3524177366,0.0,1.0
2013-06-28,16.85,17.0,16.62,16.62,274600,14.6926434322721,14.8234384776633,14.492091029339,14.492091029339,314920.185828294,0.0,1.0
2013-07-01,17.35,17.4,16.7672,16.85,94200,15.1286269169093,15.172225265373,14.6204445672162,14.6926434322721,108031.615094775,0.0,1.0
2013-07-02,17.72,17.95,17.37,17.42,152900,15.4512546955408,15.6518070984738,15.1460662562948,15.1896646047585,175350.678853409,0.0,1.0
2013-07-03,18.0,18.08,17.73,17.73,26300,15.6954054469376,15.7651628044795,15.4599743652335,15.4599743652335,30161.6929617047,0.0,1.0
2013-07-05,18.79,18.84,18.13,18.19,44800,16.3842593526643,16.427857701128,15.8087611529432,15.8610791710997,51378.0929537784,0.0,1.0
2013-07-08,18.69,18.99,18.61,18.81,57800,16.2970626557368,16.5586527465191,16.2273052981949,16.4016986920498,66286.9145698305,0.0,1.0
2013-07-09,18.5,18.79,18.47,18.79,143300,16.1313889315747,16.3842593526643,16.1052299224965,16.3842593526643,164341.087506171,0.0,1.0
2013-07-10,18.27,18.68,18.19,18.54,51400,15.9308365286416,16.2883429860441,15.8610791710997,16.1662676103457,58947.1870050049,0.0,1.0
2013-07-11,17.99,18.55,17.87,18.43,84700,15.6866857772448,16.1749872800384,15.5820497409319,16.0703512437255,97136.7069907377,0.0,1.0
2013-07-12,17.99,18.19,17.85,17.91,71200,15.6866857772448,15.8610791710997,15.5646104015464,15.6169284197029,81654.4691586838,0.0,1.0
2013-07-15,17.92,18.19,17.8601,18.03,55500,15.6256480893956,15.8610791710997,15.5734172679361,15.7215644560158,63649.1999762212,0.0,1.0
2013-07-16,17.84,18.0,17.75,17.87,38500,15.5558907318537,15.6954054469376,15.477413704619,15.5820497409319,44153.0486321533,0.0,1.0
2013-07-17,17.89,18.02,17.81,17.88,36000,15.5994890803174,15.7128447863231,15.5297317227754,15.5907694106246,41285.9675521434,0.0,1.0
2013-07-18,17.95,18.03,17.88,17.93,171100,15.6518070984738,15.7215644560158,15.5907694106246,15.6343677590884,196223.029115882,0.0,1.0
2013-07-19,18.18,18.2,17.91,17.94,160300,15.8523595014069,15.8697988407924,15.6169284197029,15.6430874287811,183837.238850239,0.0,1.0
2013-07-22,18.43,18.55,18.05,18.14,82700,16.0703512437255,16.1749872800384,15.7390037954013,15.817480822636,94843.0421267297,0.0,1.0
2013-07-23,18.51,18.58,18.38,18.58,70100,16.1401086012675,16.2011462891167,16.0267528952618,16.2011462891167,80392.9534834792,0.0,1.0
2013-07-24,18.69,18.85,18.52,18.65,96500,16.2970626557368,16.4365773708207,16.1488282709602,16.2621839769659,110669.329688385,0.0,1.0
2013-07-25,19.79,19.81,18.66,18.67,186100,17.2562263219386,17.2736656613241,16.2709036466586,16.2796233163514,213425.515595941,0.0,1.0
2013-07-26,19.29,19.6299,19.18,19.58,37300,16.8202428373014,17.1166244101578,16.7243264706813,17.073113258391,42776.8497137487,0.0,1.0
2013-07-29,19.07,19.37,19.0,19.21,39400,16.6284101040611,16.8900001948434,16.5673724162119,16.7504854797595,45185.1978209569,0.0,1.0
2013-07-30,19.19,19.2,18.87,19.12,31300,16.733046140374,16.7417658100667,16.4540167102062,16.6720084525248,35895.8551217247,0.0,1.0
2013-07-31,19.25,19.45,19.1,19.3,67600,16.7853641585305,16.9597575523853,16.6545691131393,16.8289625069942,77525.8724034692,0.0,1.0
2013-08-01,19.5,19.58,18.13,19.55,73600,17.003355900849,17.073113258391,15.8087611529432,17.0469542493127,84406.8669954934,0.0,1.0
2013-08-02,19.37,19.57,19.28,19.32,25500,16.8900001948434,17.0643935886982,16.8115231676087,16.8464018463797,29244.2270161016,0.0,1.0
2013-08-05,19.44,19.49,19.23,19.37,35700,16.9510378826926,16.9946362311563,16.767924819145,16.8900001948434,40941.9178225422,0.0,1.0
2013-08-06,19.32,19.41,19.2,19.32,32100,16.8464018463797,16.9248788736143,16.7417658100667,16.8464018463797,36813.3210673278,0.0,1.0
2013-08-07,19.27,19.45,19.25,19.25,43300,16.8028034979159,16.9597575523853,16.7853641585305,16.7853641585305,49657.8443057727,0.0,1.0
2013-08-08,19.27,19.47,19.25,19.47,18300,16.8028034979159,16.9771968917708,16.7853641585305,16.9771968917708,20987.033505673,0.0,1.0
2013-08-09,18.87,19.27,18.83,19.27,104500,16.4540167102062,16.8028034979159,16.4191380314352,16.8028034979159,119843.989144417,0.0,1.0
2013-08-12,19.08,19.43,18.75,18.78,29300,16.6371297737538,16.9423182129998,16.3493806738933,16.3755396829715,33602.1902577168,0.0,1.0
2013-08-13,19.11,19.2,18.89,19.16,51400,16.663288782832,16.7417658100667,16.4714560495917,16.7068871312958,58947.187005005,0.0,1.0
2013-08-14,18.94,19.18,18.91,19.1,62200,16.5150543980554,16.7243264706813,16.4888953889772,16.6545691131393,71332.9772706479,0.0,1.0
2013-08-15,18.71,18.83,18.57,18.63,133000,16.3145019951223,16.4191380314352,16.1924266194239,16.2447446375804,152528.71345653,0.0,1.0
2013-08-16,18.72,18.98,18.58,18.59,99300,16.3232216648151,16.5499330768264,16.2011462891167,16.2098659588094,113880.460497995,0.0,1.0
2013-08-19,18.6,18.92,18.55,18.77,97100,16.2185856285022,16.4976150586699,16.1749872800384,16.3668200132788,111357.429147587,0.0,1.0
2013-08-20,18.9,19.25,18.55,18.55,34900,16.4801757192844,16.7853641585305,16.1749872800384,16.1749872800384,40024.4518769392,0.0,1.0
2013-08-21,18.61,18.84,18.26,18.73,190000,16.2273052981949,16.427857701128,15.9221168589489,16.3319413345078,217898.162080757,0.0,1.0
2013-08-22,19.0,19.27,17.8,18.7,64100,16.5673724162119,16.8028034979159,15.5210120530827,16.3057823254296,73511.9588914553,0.0,1.0
2013-08-23,19.44,19.5,18.82,18.94,107200,16.9510378826926,17.003355900849,16.4104183617425,16.5150543980554,122940.436710827,0.0,1.0
2013-08-26,19.44,19.68,18.93,19.42,86500,16.9510378826926,17.1603099553184,16.5063347283627,16.9335985433071,99201.0053683445,0.0,1.0
2013-08-27,19.25,19.4,18.94,19.18,233400,16.7853641585305,16.9161592039216,16.5150543980554,16.7243264706813,267670.689629729,0.0,1.0
2013-08-28,19.42,19.61,19.215,19.26,83900,16.9335985433071,17.0992722674692,16.7548453146059,16.7940838282232,96219.2410451343,0.0,1.0
2013-08-29,19.55,19.8399,19.4,19.52,48600,17.0469542493127,17.2997374737054,16.9161592039216,17.0207952402345,55736.0561953938,0.0,1.0
2013-08-30,19.16,19.64,19.13,19.46,118600,16.7068871312958,17.1254312765474,16.6807281222175,16.9684772220781,136014.326435672,0.0,1.0
2013-09-03,19.26,19.74,19.05,19.5,54400,16.7940838282232,17.2126279734749,16.6109707646756,17.003355900849,62387.6843010168,0.0,1.0
2013-09-04,19.03,19.39,18.97,19.23,40000,16.5935314252901,16.9074395342289,16.5412134071336,16.767924819145,45873.2972801594,0.0,1.0
2013-09-05,19.21,19.49,18.614,19.08,27000,16.7504854797595,16.9946362311563,16.230793166072,16.6371297737538,30964.4756641076,0.0,1.0
2013-09-06,19.21,19.34,18.62,19.34,25600,16.7504854797595,16.8638411857651,16.2360249678876,16.8638411857651,29358.910259302,0.0,1.0
2013-09-09,19.34,19.44,19.1,19.1,37700,16.8638411857651,16.9510378826926,16.6545691131393,16.6545691131393,43235.5826865503,0.0,1.0
2013-09-10,19.26,19.5,19.15,19.5,50500,16.7940838282232,17.003355900849,16.698167461603,17.003355900849,57915.0378162012,0.0,1.0
2013-09-11,19.17,19.34,18.9,19.16,31200,16.7156068009885,16.8638411857651,16.4801757192844,16.7068871312958,35781.1718785244,0.0,1.0
2013-09-12,18.82,19.29,18.8,19.21,15400,16.4104183617425,16.8202428373014,16.392979022357,16.7504854797595,17661.2194528614,0.0,1.0
2013-09-13,18.915,19.04,18.68,18.93,14700,16.4932552238236,16.6022510949828,16.2883429860441,16.5063347283627,16858.4367504585,0.0,1.0
2013-09-16,19.1,19.19,19.05,19.11,33700,16.6545691131393,16.733046140374,16.6109707646756,16.663288782832,38648.2529585343,0.0,1.0
2013-09-17,19.16,19.22,18.98,19.1,39100,16.7068871312958,16.7592051494522,16.5499330768264,16.6545691131393,44841.1480913557,0.0,1.0
2013-09-18,19.1,19.25,18.96,19.21,29700,16.6545691131393,16.7853641585305,16.5324937374409,16.7504854797595,34060.9232305184,0.0,1.0
2013-09-19,19.01,19.17,18.64,19.1,32600,16.5760920859046,16.7156068009885,16.2534643072731,16.6545691131393,37386.73728333,0.0,1.0
2013-09-20,18.91,19.02,18.87,19.0,125700,16.4888953889772,16.5848117555974,16.4540167102062,16.5673724162119,144156.836702901,0.0,1.0
2013-09-23,18.94,18.97,18.7425,18.86,51600,16.5150543980554,16.5412134071336,16.3428409216237,16.4452970405135,59176.5534914057,0.0,1.0
2013-09-24,18.91,19.09,18.6505,18.95,427400,16.4888953889772,16.6458494434466,16.2626199604505,16.5237740677482,490156.181438503,0.0,1.0
2013-09-25,18.82,19.04,18.0101,18.064,62000,16.4104183617425,16.6022510949828,15.7042123133272,15.7512113329711,71103.6107842471,0.0,1.0
2013-09-26,18.78,18.98,18.66,18.87,39000,16.3755396829715,16.5499330768264,16.2709036466586,16.4540167102062,44726.4648481555,0.0,1.0
2013-09-27,18.63,18.95,18.57,18.62,29200,16.2447446375804,16.5237740677482,16.1924266194239,16.2360249678876,33487.5070145163,0.0,1.0
2013-09-30,18.38,18.51,18.15,18.46,96900,16.0267528952618,16.1401086012675,15.8262004923287,16.0965102528037,111128.062661186,0.0,1.0
2013-10-01,18.51,18.74,18.35,18.35,46400,16.1401086012675,16.3406610042006,16.0005938861836,16.0005938861836,53213.0248449848,0.0,1.0
2013-10-02,18.23,18.565,18.08,18.38,108500,15.8959578498707,16.1880667845776,15.7651628044795,16.0267528952618,124431.318872432,0.0,1.0
2013-10-03,17.86,18.2,17.81,18.2,126100,15.5733300712392,15.8697988407924,15.5297317227754,15.8697988407924,144615.569675702,0.0,1.0
2013-10-04,18.18,18.2,17.81,17.81,18700,15.8523595014069,15.8697988407924,15.5297317227754,15.5297317227754,21445.7664784746,0.0,1.0
2013-10-07,17.9,18.15,17.9,18.01,20100,15.6082087500101,15.8262004923287,15.6082087500101,15.7041251166303,23051.3318832801,0.0,1.0
2013-10-08,17.76,17.97,17.56,17.95,25300,15.4861333743117,15.6692464378593,15.3117399804569,15.6518070984738,29014.8605297009,0.0,1.0
2013-10-09,17.69,17.95,17.54,17.78,85200,15.4250956864625,15.6518070984738,15.2943006410714,15.5035727136972,97710.1232067397,0.0,1.0
2013-10-10,17.9,18.0,17.69,17.72,85900,15.6082087500101,15.6954054469376,15.4250956864625,15.4512546955408,98512.9059091425,0.0,1.0
2013-10-11,18.03,18.11,17.52,17.8,121300,15.7215644560158,15.7913218135577,15.2768613016859,15.5210120530827,139110.774002083,0.0,1.0
2013-10-14,18.1,18.2,18.0,18.0,55600,15.782602143865,15.8697988407924,15.6954054469376,15.6954054469376,63763.8832194216,0.0,1.0
2013-10-15,17.85,18.14,17.82,17.99,116500,15.5646104015464,15.817480822636,15.5384513924682,15.6866857772448,133605.978328464,0.0,1.0
2013-10-16,17.93,18.19,17.88,18.0,344600,15.6343677590884,15.8610791710997,15.5907694106246,15.6954054469376,395198.456068572,0.0,1.0
2013-10-17,17.9,17.98,17.75,17.84,67600,15.6082087500101,15.6779661075521,15.477413704619,15.5558907318537,77525.8724034695,0.0,1.0
2013-10-18,17.84,18.0,17.72,18.0,160100,15.5558907318537,15.6954054469376,15.4512546955408,15.6954054469376,183607.872363838,0.0,1.0
2013-10-21,17.89,18.07,17.84,17.84,96400,15.5994890803174,15.7564431347868,15.5558907318537,15.5558907318537,110554.646445184,0.0,1.0
2013-10-22,17.985,18.06,17.95,17.95,233300,15.6823259423985,15.747723465094,15.6518070984738,15.6518070984738,267556.006386529,0.0,1.0
2013-10-23,17.9,18.0,17.89,17.92,178000,15.6082087500101,15.6954054469376,15.5994890803174,15.6256480893956,204136.17289671,0.0,1.0
2013-10-24,17.93,18.2,17.85,17.9,450000,15.6343677590884,15.8697988407924,15.5646104015464,15.6082087500101,516074.594401792,0.0,1.0
2013-10-25,17.9,18.03,17.83,17.95,379500,15.6082087500101,15.7215644560158,15.5471710621609,15.6518070984738,435222.907945513,0.0,1.0
2013-10-28,18.75,18.9,17.895,17.9,314800,16.3493806738933,16.4801757192844,15.6038489151638,15.6082087500101,361022.849594854,0.0,1.0
2013-10-29,19.0,19.0,18.61,18.82,114400,16.5673724162119,16.5673724162119,16.2273052981949,16.4104183617425,131197.630221256,0.0,1.0
2013-10-30,18.84,19.0,18.77,19.0,86600,16.427857701128,16.5673724162119,16.3668200132788,16.5673724162119,99315.688611545,0.0,1.0
2013-10-31,18.3,18.81,18.29,18.81,68900,15.9569955377199,16.4016986920498,15.9482758680271,16.4016986920498,79016.7545650744,0.0,1.0
2013-11-01,17.99,18.49,17.851,18.24,126700,15.6866857772448,16.122669261882,15.5654823685157,15.9046775195634,145303.669134905,0.0,1.0
2013-11-04,17.84,18.09,17.776,17.99,72300,15.5558907318537,15.7738824741723,15.5000848458201,15.6866857772448,82915.984833888,0.0,1.0
2013-11-05,18.3,18.49,17.674,17.79,97100,15.9569955377199,16.122669261882,15.4111442149541,15.51229238339,111357.429147587,0.0,1.0
2013-11-06,18.78,18.89,17.99,18.48,45200,16.3755396829715,16.4714560495917,15.6866857772448,16.1139495921892,51836.8259265802,0.0,1.0
2013-11-07,18.54,18.87,18.54,18.87,55600,16.1662676103457,16.4540167102062,16.1662676103457,16.4540167102062,63763.8832194215,0.0,1.0
2013-11-08,18.81,19.0,18.52,18.52,168500,16.4016986920498,16.5673724162119,16.1488282709602,16.1488282709602,193241.264792671,0.0,1.0
2013-11-11,19.0,19.4,18.68,18.84,215700,16.5673724162119,16.9161592039216,16.2883429860441,16.427857701128,247371.755583259,0.0,1.0
2013-11-12,18.86,19.02,18.61,18.88,34700,16.4452970405135,16.5848117555974,16.2273052981949,16.462736379899,39795.0853905382,0.0,1.0
2013-11-13,19.35,19.35,18.72,18.78,45200,16.8725608554579,16.8725608554579,16.3232216648151,16.3755396829715,51836.8259265801,0.0,1.0
2013-11-14,19.38,19.41,19.15,19.39,71100,16.8987198645361,16.9248788736143,16.698167461603,16.9074395342289,81539.7859154834,0.0,1.0
2013-11-15,19.47,19.49,19.2,19.49,62200,16.9771968917708,16.9946362311563,16.7417658100667,16.9946362311563,71332.9772706479,0.0,1.0
2013-11-18,19.31,19.9196,19.27,19.5,58500,16.8376821766869,17.3692332411565,16.8028034979159,17.003355900849,67089.6972722332,0.0,1.0
2013-11-19,19.22,19.87,18.212,19.26,46500,16.7592051494522,17.3259836794805,15.8802624444237,16.7940838282232,53327.7080881854,0.0,1.0
2013-11-20,19.17,19.399,17.8,19.17,77200,16.7156068009885,16.9152872369523,15.5210120530827,16.7156068009885,88535.4637507077,0.0,1.0
2013-11-21,19.57,19.78,19.215,19.25,55700,17.0643935886982,17.2475066522458,16.7548453146059,16.7853641585305,63878.5664626221,0.0,1.0
2013-11-22,19.86,19.95,19.33,19.64,48800,17.3172640097878,17.3957410370225,16.8551215160724,17.1254312765474,55965.4226817944,0.0,1.0
2013-11-25,19.93,20.0,19.64,19.86,118000,17.378301697637,17.4393393854862,17.1254312765474,17.3172640097878,135326.22697647,0.0,1.0
2013-11-26,20.15,20.25,19.73,19.9,54500,17.5701344308773,17.6573311278048,17.2039083037821,17.3521426885588,62502.3675442173,0.0,1.0
2013-11-27,20.55,20.58,20.12,20.12,47300,17.9189212185871,17.9450802276653,17.5439754217991,17.5439754217991,54245.1740337883,0.0,1.0
2013-11-29,20.47,20.799,20.43,20.7,27500,17.8491638610451,18.1360409939364,17.8142851822741,18.0497162639782,31537.8918801096,0.0,1.0
2013-12-02,20.16,20.71,20.05,20.4,60300,17.5788541005701,18.0584359336709,17.4829377339499,17.7881261731959,69153.9956498402,0.0,1.0
2013-12-03,20.06,20.5,19.96,20.07,37200,17.4916574036426,17.8753228701233,17.4044607067152,17.5003770733354,42662.1664705483,0.0,1.0
2013-12-04,19.81,20.33,19.57,19.96,52600,17.2736656613241,17.7270884853467,17.0643935886982,17.4044607067152,60323.3859234095,0.0,1.0
2013-12-05,19.81,20.01,19.592,19.77,32900,17.2736656613241,17.4480590551789,17.0835768620223,17.2387869825531,37730.787012931,0.0,1.0
2013-12-06,20.13,20.77,20.02,20.03,59900,17.5526950914918,18.1107539518274,17.4567787248717,17.4654983945644,68695.2626770389,0.0,1.0
2013-12-09,20.21,20.36,19.95,20.13,56600,17.6224524490338,17.7532474944249,17.3957410370225,17.5526950914918,64910.7156514255,0.0,1.0
2013-12-10,20.1,20.37,20.0,20.12,58400,17.5265360824136,17.7619671641177,17.4393393854862,17.5439754217991,66975.0140290328,0.0,1.0
2013-12-11,20.03,20.21,19.87,20.14,65100,17.4654983945644,17.6224524490338,17.3259836794805,17.5614147611846,74658.7913234595,0.0,1.0
2013-12-12,20.03,20.38,19.99,19.99,44300,17.4654983945644,17.7706868338104,17.4306197157934,17.4306197157934,50804.6767377766,0.0,1.0
2013-12-13,20.1,20.17,19.8,20.12,40000,17.5265360824136,17.5875737702628,17.2649459916313,17.5439754217991,45873.2972801594,0.0,1.0
2013-12-16,20.34,20.44,19.62,20.12,66700,17.7358081550395,17.8230048519669,17.1079919371619,17.5439754217991,76493.7232146656,0.0,1.0
2013-12-17,20.02,20.29,19.578,20.29,43500,17.4567787248717,17.6922098065757,17.0713693244524,17.6922098065757,49887.2107921733,0.0,1.0
2013-12-18,20.35,20.39,19.71,20.08,47600,17.7445278247322,17.7794065035032,17.1864689643966,17.5090967430281,54589.2237633897,0.0,1.0
2013-12-19,20.0,20.4,19.96,20.3,43200,17.4393393854862,17.7881261731959,17.4044607067152,17.7009294762685,49543.1610625721,0.0,1.0
2013-12-20,20.83,21.02,19.77,20.1,192500,18.1630719699839,18.328745694146,17.2387869825531,17.5265360824136,220765.243160767,0.0,1.0
2013-12-23,21.07,22.48,20.91,20.91,86000,18.3723440426097,19.6018174692865,18.2328293275258,18.2328293275258,98627.5891523427,0.0,1.0
2013-12-24,21.39,21.9075,21.23,21.9075,22600,18.6513734727775,19.1026163793769,18.5118587576936,19.1026163793769,25918.41296329,0.0,1.0
2013-12-26,21.42,21.6,21.23,21.53,27600,18.6775324818557,18.8344865363251,18.5118587576936,18.7734488484759,31652.57512331,0.0,1.0
2013-12-27,21.38,21.58,21.061,21.51,37900,18.6426538030847,18.8170471969396,18.3644963398862,18.7560095090904,43464.9491729511,0.0,1.0
2013-12-30,21.24,21.55,21.01,21.29,88100,18.5205784273863,18.7908881878614,18.3200260244532,18.56417677585,101035.937259551,0.0,1.0
2013-12-31,21.11,21.76,20.8,21.31,61600,18.4072227213807,18.974001251409,18.1369129609056,18.5816161152355,70644.8778114453,0.0,1.0
2014-01-02,20.89,21.0,20.6,20.9,110600,18.2153899881403,18.3113063547605,17.9625195670508,18.2241096578331,126839.666979641,0.0,1.0
2014-01-03,20.78,20.9807,20.5,20.9,75800,18.1194736215201,18.2944773922535,17.8753228701233,18.2241096578331,86929.8983459023,0.0,1.0
2014-01-06,20.9,21.06,20.7,20.81,62800,18.2241096578331,18.363624372917,18.0497162639782,18.1456326305984,72021.0767298501,0.0,1.0
2014-01-07,21.02,21.44,20.65,21.02,17300,18.328745694146,18.6949718212412,18.0061179155145,18.328745694146,19840.2010736689,0.0,1.0
2014-01-08,20.58,21.01,20.52,20.94,114900,17.9450802276653,18.3200260244532,17.8927622095088,18.258988336604,131771.046437258,0.0,1.0
2014-01-09,20.55,20.72,20.36,20.68,39300,17.9189212185871,18.0671556033637,17.7532474944249,18.0322769245927,45070.5145777565,0.0,1.0
2014-01-10,20.54,20.765,19.7,20.61,132500,17.9102015488943,18.106394116981,17.1777492947039,17.9712392367435,151955.297240528,0.0,1.0
2014-01-13,20.29,20.9039,20.26,20.45,101500,17.6922098065757,18.2275103290132,17.6660507974975,17.8317245216596,116403.491848405,0.0,1.0
2014-01-14,20.64,20.78,20.35,20.35,145000,17.9973982458217,18.1194736215201,17.7445278247322,17.7445278247322,166290.702640578,0.0,1.0
2014-01-15,20.63,21.09,20.58,20.58,60700,17.988678576129,18.3897833819952,17.9450802276653,17.9450802276653,69612.7286226419,0.0,1.0
2014-01-16,20.32,20.65,19.78,20.65,107900,17.718368815654,18.0061179155145,17.2475066522458,18.0061179155145,123743.21941323,0.0,1.0
2014-01-17,20.72,20.9126,20.25,20.25,75500,18.0671556033637,18.2350964416459,17.6573311278048,17.6573311278048,86585.8486163008,0.0,1.0
2014-01-21,21.01,21.23,20.69,20.85,68700,18.3200260244532,18.5118587576936,18.0409965942855,18.1805113093693,78787.3880786739,0.0,1.0
2014-01-22,20.81,21.2,20.71,21.09,86900,18.1456326305984,18.4856997486154,18.0584359336709,18.3897833819952,99659.7383411461,0.0,1.0
2014-01-23,20.97,21.055,20.4265,20.71,57400,18.2851473456823,18.3592645380706,17.8112332978817,18.0584359336709,65828.1815970286,0.0,1.0
2014-01-24,20.38,20.69,20.1,20.64,371900,17.7706868338104,18.0409965942855,17.5265360824136,17.9973982458217,426506.981462282,0.0,1.0
2014-01-27,20.21,21.47,19.9385,21.47,123000,17.6224524490338,18.7211308303194,17.3857134168758,18.7211308303194,141060.38913649,0.0,1.0
2014-01-28,20.38,20.44,20.01,20.18,88600,17.7706868338104,17.8230048519669,17.4480590551789,17.5962934399556,101609.353475553,0.0,1.0
2014-01-29,19.92,20.5,19.75,20.25,120400,17.3695820279442,17.8753228701233,17.2213476431676,17.6573311278048,138078.62481328,0.0,1.0
2014-01-30,20.5,20.78,20.03,20.04,147900,17.8753228701233,18.1194736215201,17.4654983945644,17.4742180642572,169616.51669339,0.0,1.0
2014-01-31,20.47,20.59,20.11,20.11,218800,17.8491638610451,17.953799897358,17.5352557521064,17.5352557521064,250926.936122472,0.0,1.0
2014-02-03,20.19,20.7125,20.09,20.42,209800,17.6050131096483,18.0606158510941,17.5178164127209,17.8055655125814,240605.444234436,0.0,1.0
2014-02-04,20.17,20.6575,20.0,20.35,181800,17.5875737702628,18.012657667784,17.4393393854862,17.7445278247322,208494.136138325,0.0,1.0
2014-02-05,19.86,20.32,19.81,20.1,94800,17.3172640097878,17.718368815654,17.2736656613241,17.5265360824136,108719.714553978,0.0,1.0
2014-02-06,20.04,20.195,19.77,19.79,129100,17.4742180642572,17.6093729444947,17.2387869825531,17.2562263219386,148056.066971714,0.0,1.0
2014-02-07,20.0,20.2375,19.87,20.15,121600,17.4393393854862,17.6464315406888,17.3259836794805,17.5701344308773,139454.823731684,0.0,1.0
2014-02-10,20.1,20.24,19.53,19.94,108600,17.5265360824136,17.648611458112,17.0295149099273,17.3870213673297,124546.002115633,0.0,1.0
2014-02-11,20.24,20.43,19.902,20.03,121100,17.648611458112,17.8142851822741,17.3538866224973,17.4654983945644,138881.407515683,0.0,1.0
2014-02-12,19.99,20.44,19.85,20.19,81300,17.4306197157934,17.8230048519669,17.308544340095,17.6050131096483,93237.4767219242,0.0,1.0
2014-02-13,20.19,20.47,19.418,19.88,95600,17.6050131096483,17.8491638610451,16.9318546093685,17.3347033491733,109637.180499581,0.0,1.0
2014-02-14,20.09,20.29,19.91,20.2,45700,17.5178164127209,17.6922098065757,17.3608623582515,17.613732779341,52410.242142582,0.0,1.0
2014-02-18,20.34,20.63,20.09,20.14,61300,17.7358081550395,17.988678576129,17.5178164127209,17.5614147611846,70300.8280818441,0.0,1.0
2014-02-19,20.15,20.37,20.14,20.23,99200,17.5701344308773,17.7619671641177,17.5614147611846,17.6398917884193,113765.777254795,0.0,1.0
2014-02-20,20.23,20.47,20.15,20.15,40500,17.6398917884193,17.8491638610451,17.5701344308773,17.5701344308773,46446.7134961613,0.0,1.0
2014-02-21,20.2,20.47,20.15,20.34,101300,17.613732779341,17.8491638610451,17.5701344308773,17.7358081550395,116174.125362004,0.0,1.0
2014-02-24,20.34,20.6,20.2,20.2,84900,17.7358081550395,17.9625195670508,17.613732779341,17.613732779341,97366.073477138,0.0,1.0
2014-02-25,20.49,20.53,20.34,20.4,88000,17.8666032004306,17.9014818792016,17.7358081550395,17.7881261731959,100921.254016351,0.0,1.0
2014-02-26,20.8,20.96,20.41,20.57,53700,18.1369129609056,18.2764276759895,17.7968458428887,17.9363605579725,61584.9015986141,0.0,1.0
2014-02-27,20.88,20.93,20.5,20.71,42500,18.2066703184476,18.2502686669113,17.8753228701233,18.0584359336709,48740.3783601693,0.0,1.0
2014-02-28,21.04,21.33,20.87,20.94,83500,18.3461850335315,18.599055454621,18.1979506487548,18.258988336604,95760.5080723326,0.0,1.0
2014-03-03,20.66,21.066,20.45,20.78,81800,18.0148375852072,18.3688561747326,17.8317245216596,18.1194736215201,93810.8929379261,0.0,1.0
2014-03-04,21.29,21.62,20.88,20.91,121000,18.56417677585,18.8519258757106,18.2066703184476,18.2328293275258,138766.724272483,0.0,1.0
2014-03-05,21.24,21.36,21.039,21.2,57700,18.5205784273863,18.6252144636992,18.3453130665622,18.4856997486154,66172.23132663,0.0,1.0
2014-03-06,21.39,21.57,21.15,21.23,55400,18.6513734727775,18.8083275272468,18.4421014001516,18.5118587576936,63534.5167330207,0.0,1.0
2014-03-07,21.59,21.62,21.246,21.59,74100,18.8257668666323,18.8519258757106,18.525810229202,18.8257668666323,84980.2832114955,0.0,1.0
2014-03-10,21.56,21.73,21.13,21.48,39600,18.7996078575541,18.9478422423307,18.4246620607662,18.7298505000122,45414.5643073578,0.0,1.0
2014-03-11,22.96,23.08,21.222,21.52,279600,20.0203616145381,20.1249976508511,18.5048830219394,18.7647291787831,320654.347988315,0.0,1.0
2014-03-12,23.47,23.8,22.89,22.9,116600,20.465064768868,20.7528138687286,19.9593239266889,19.9680435963817,133720.661571665,0.0,1.0
2014-03-13,23.52,23.665,22.854,23.54,95900,20.5086631173318,20.6350983278765,19.9279331157951,20.5261024567172,109981.230229182,0.0,1.0
2014-03-14,23.68,23.95,22.659,23.38,73400,20.6481778324156,20.8836089141197,19.7578995567866,20.3865877416333,84177.5005090927,0.0,1.0
2014-03-17,23.93,24.07,23.56,23.76,89900,20.8661695747342,20.9882449504326,20.5435417961027,20.7179351899576,103100.235637158,0.0,1.0
2014-03-18,24.0,24.22,23.197,23.98,108600,20.9272072625834,21.1190399958238,20.2270177862562,20.9097679231979,124546.002115633,0.0,1.0
2014-03-19,23.88,24.01,23.562,23.9,69700,20.8225712262705,20.9359269322762,20.5452857300413,20.840010565656,79934.2205106778,0.0,1.0
2014-03-20,23.93,24.04,23.75,23.78,63300,20.8661695747342,20.9620859413544,20.7092155202648,20.7353745293431,72594.4929458523,0.0,1.0
2014-03-21,23.75,24.0,23.475,24.0,235400,20.7092155202648,20.9272072625834,20.4694246037144,20.9272072625834,269964.354493739,0.0,1.0
2014-03-24,23.77,23.9199,23.5,23.79,68600,20.7266548596503,20.8573627083445,20.4912237779463,20.7440941990358,78672.7048354735,0.0,1.0
2014-03-25,23.73,23.9,23.702,23.8,138000,20.6917761808794,20.840010565656,20.6673611057397,20.7528138687286,158262.87561655,0.0,1.0
2014-03-26,23.4,23.81,23.4,23.77,104100,20.4040270810188,20.7615335384213,20.4040270810188,20.7266548596503,119385.256171615,0.0,1.0
2014-03-27,23.4,23.75,23.25,23.46,66900,20.4040270810188,20.7092155202648,20.2732320356277,20.4563450991753,76723.0897010667,0.0,1.0
2014-03-28,23.1,23.75,23.03,23.35,91400,20.1424369902365,20.7092155202648,20.0813993023873,20.3604287325551,104820.484285164,0.0,1.0
2014-03-31,23.3,23.58,22.91,23.16,97300,20.3168303840914,20.5609811354882,19.9767632660744,20.194755008393,111586.795633988,0.0,1.0
2014-04-01,23.75,23.87,23.13,23.34,146100,20.7092155202648,20.8138515565778,20.1685959993148,20.3517090628624,167552.218315783,0.0,1.0
2014-04-02,23.88,23.9225,23.51,23.7,74700,20.8225712262705,20.8596298224647,20.499943447639,20.6656171718011,85668.3826706977,0.0,1.0
2014-04-03,23.9,23.97,23.77,23.97,43600,20.840010565656,20.9010482535052,20.7266548596503,20.9010482535052,50001.8940353737,0.0,1.0
2014-04-04,23.44,24.05,23.37,24.0,188500,20.4389057597898,20.9708056110471,20.3778680719406,20.9272072625834,216177.913432751,0.0,1.0
2014-04-07,23.09,23.726,23.01,23.41,61500,20.1337173205438,20.6882883130023,20.0639599630019,20.4127467507116,70530.1945682451,0.0,1.0
2014-04-08,23.11,23.68,23.0,23.04,56200,20.1511566599293,20.6481778324156,20.0552402933091,20.0901189720801,64451.9826786239,0.0,1.0
2014-04-09,23.18,23.3,22.95,23.15,58600,20.2121943477785,20.3168303840914,20.0116419448454,20.1860353387003,67204.3805154335,0.0,1.0
2014-04-10,22.56,23.246,22.39,23.11,88800,19.6715748268284,20.2697441677506,19.5233404420518,20.1511566599293,101838.719961954,0.0,1.0
2014-04-11,22.43,22.6875,22.28,22.31,66600,19.5582191208228,19.7827506154109,19.4274240754316,19.4535830845098,76379.0399714652,0.0,1.0
2014-04-14,22.45,22.82,22.16,22.65,84600,19.5756584602082,19.8982862388397,19.3227880391187,19.7500518540631,97022.0237475373,0.0,1.0
2014-04-15,22.35,22.742,21.95,22.46,40800,19.4884617632808,19.8302728152363,19.1396749755711,19.584378129901,46790.7632257626,0.0,1.0
2014-04-16,22.35,22.742,22.09,22.59,46600,19.4884617632808,19.8302728152363,19.2617503512695,19.6977338359066,53442.3913313857,0.0,1.0
2014-04-17,22.26,22.4,22.15,22.3,47438,19.4099847360461,19.5320601117445,19.3140683694259,19.4448634148171,54403.4369094051,0.0,1.0
2014-04-21,22.24,22.54,22.05,22.28,31123,19.3925453966606,19.6541354874429,19.2268716724985,19.4274240754316,35692.8657812601,0.0,1.0
2014-04-22,22.48,22.7,22.13,22.19,69200,19.6018174692865,19.7936502025268,19.2966290300405,19.3489470481969,79360.8042946756,0.0,1.0
2014-04-23,22.6,22.95,22.16,22.26,99400,19.7064535055994,20.0116419448454,19.3227880391187,19.4099847360461,113995.143741196,0.0,1.0
2014-04-24,22.23,22.6999,22.2,22.61,48700,19.3838257269679,19.7935630058299,19.3576667178897,19.7151731752921,55850.739438594,0.0,1.0
2014-04-25,21.78,22.48,21.67,22.1,77500,18.9914405907945,19.6018174692865,18.8955242241743,19.2704700209622,88879.5134803086,0.0,1.0
2014-04-28,21.9,22.0,21.46,21.79,71100,19.0960766271074,19.1832733240348,18.7124111606267,19.0001602604872,81539.7859154832,0.0,1.0
2014-04-29,21.78,22.44,21.72,22.05,81900,18.9914405907945,19.5669387905155,18.939122572638,19.2268716724985,93925.5761811261,0.0,1.0
2014-04-30,21.27,21.885,21.135,21.78,171800,18.5467374364646,19.0829971225683,18.4290218956125,18.9914405907945,197025.811818284,0.0,1.0
2014-05-01,20.97,21.28,20.62,21.17,102600,18.2851473456823,18.5554571061573,17.9799589064363,18.4595407395371,117665.007523609,0.0,1.0
2014-05-02,21.09,21.5,20.853,21.08,76600,18.3897833819952,18.7472898393976,18.1831272102772,18.3810637123024,87847.3642915051,0.0,1.0
2014-05-05,20.89,20.99,20.554,20.89,62200,18.2153899881403,18.3025866850677,17.9224090864641,18.2153899881403,71332.9772706479,0.0,1.0
2014-05-06,20.04,20.97,20.03,20.76,146000,17.4742180642572,18.2851473456823,17.4654983945644,18.1020342821347,167437.535072581,0.0,1.0
2014-05-07,20.22,20.51,19.87,20.15,164800,17.6311721187265,17.8840425398161,17.3259836794805,17.5701344308773,188997.984794257,0.0,1.0
2014-05-08,20.2,20.493,19.99,20.23,148400,17.613732779341,17.8692191013384,17.4306197157934,17.6398917884193,170189.932909392,0.0,1.0
2014-05-09,20.62,20.71,20.04,20.04,102600,17.9799589064363,18.0584359336709,17.4742180642572,17.4742180642572,117665.007523609,0.0,1.0
2014-05-12,20.98,21.22,20.506,20.71,62600,18.293867015375,18.5031390880008,17.880554671939,18.0584359336709,71791.7102434495,0.0,1.0
2014-05-13,20.85,21.05,20.82,21.01,99000,18.1805113093693,18.3549047032242,18.1543523002911,18.3200260244532,113536.410768395,0.0,1.0
2014-05-14,20.34,20.76,20.3,20.76,148300,17.7358081550395,18.1020342821347,17.7009294762685,18.1020342821347,170075.24966619,0.0,1.0
2014-05-15,19.89,20.19,19.77,20.16,178600,17.343423018866,17.6050131096483,17.2387869825531,17.5788541005701,204824.272355912,0.0,1.0
2014-05-16,19.73,19.9,19.61,19.84,88100,17.2039083037821,17.3521426885588,17.0992722674692,17.2998246704023,101035.937259551,0.0,1.0
2014-05-19,20.05,20.2,19.45,19.62,53400,17.4829377339499,17.613732779341,16.9597575523853,17.1079919371619,61240.8518690128,0.0,1.0
2014-05-20,19.88,19.98,19.5,19.8,124700,17.3347033491733,17.4219000461007,17.003355900849,17.2649459916313,143010.004270897,0.0,1.0
2014-05-21,20.36,20.54,20.07,20.07,181300,17.7532474944249,17.9102015488943,17.5003770733354,17.5003770733354,207920.719922323,0.0,1.0
2014-05-22,20.62,20.84,20.35,20.35,160200,17.9799589064363,18.1717916396766,17.7445278247322,17.7445278247322,183722.555607038,0.0,1.0
2014-05-23,20.9,20.97,20.67,20.67,50500,18.2241096578331,18.2851473456823,18.0235572549,18.0235572549,57915.0378162011,0.0,1.0
2014-05-27,21.31,21.5,21.0,21.0,46300,18.5816161152355,18.7472898393976,18.3113063547605,18.3113063547605,53098.3416017846,0.0,1.0
2014-05-28,21.01,21.22,20.91,21.22,41300,18.3200260244532,18.5031390880008,18.2328293275258,18.5031390880008,47364.1794417647,0.0,1.0
2014-05-29,21.06,21.15,20.62,21.12,47500,18.363624372917,18.4421014001516,17.9799589064363,18.4159423910734,54474.5405201891,0.0,1.0
2014-05-30,21.01,21.3,20.91,21.12,56100,18.3200260244532,18.5728964455428,18.2328293275258,18.4159423910734,64337.2994354237,0.0,1.0
2014-06-02,21.11,21.45,20.58,20.99,82700,18.4072227213807,18.7036914909339,17.9450802276653,18.3025866850677,94843.0421267294,0.0,1.0
2014-06-03,21.09,21.31,20.87,20.95,80100,18.3897833819952,18.5816161152355,18.1979506487548,18.2677080062968,91861.2778035191,0.0,1.0
2014-06-04,21.02,21.34,20.8775,21.0,30200,18.328745694146,18.6077751243138,18.2044904010244,18.3113063547605,34634.3394465203,0.0,1.0
2014-06-05,21.67,21.67,20.76,20.98,45800,18.8955242241743,18.8955242241743,18.1020342821347,18.293867015375,52524.9253857825,0.0,1.0
2014-06-06,21.88,22.0,21.334,21.68,42900,19.0786372877219,19.1832733240348,18.6025433224981,18.904243893867,49199.1113329709,0.0,1.0
2014-06-09,22.29,22.435,21.612,21.94,39400,19.4361437451244,19.5625789556691,18.8449501399564,19.1309553058783,45185.1978209569,0.0,1.0
2014-06-10,22.08,22.25,21.84,22.25,29300,19.2530306815767,19.4012650663534,19.0437586089509,19.4012650663534,33602.1902577168,0.0,1.0
2014-06-11,21.87,22.03,21.352,21.95,38600,19.0699176180291,19.209432333113,18.6182387279451,19.1396749755711,44267.7318753539,0.0,1.0
2014-06-12,21.68,21.97,21.372,21.75,29700,18.904243893867,19.1571143149566,18.6356780673305,18.9652815817162,34060.9232305184,0.0,1.0
2014-06-13,21.52,22.03,21.43,21.81,28800,18.7647291787831,19.209432333113,18.6862521515484,19.0175995998727,33028.7740417148,0.0,1.0
2014-06-16,21.29,21.55,21.072,21.52,70400,18.56417677585,18.7908881878614,18.3740879765482,18.7647291787831,80737.0032130807,0.0,1.0
2014-06-17,21.82,21.93,21.35,21.35,38900,19.0263192695654,19.1222356361856,18.6164947940065,18.6164947940065,44611.7816049551,0.0,1.0
2014-06-18,21.75,21.8,21.51,21.79,25200,18.9652815817162,19.0088799301799,18.7560095090904,19.0001602604872,28900.1772865005,0.0,1.0
2014-06-19,21.7,21.8,21.52,21.8,32300,18.9216832332525,19.0088799301799,18.7647291787831,19.0088799301799,37042.6875537287,0.0,1.0
2014-06-20,21.63,21.88,21.53,21.87,103000,18.8606455454033,19.0786372877219,18.7734488484759,19.0699176180291,118123.74049641,0.0,1.0
2014-06-23,21.28,21.61,21.27,21.61,82000,18.5554571061573,18.8432062060178,18.5467374364646,18.8432062060178,94040.2594243268,0.0,1.0
2014-06-24,21.0,21.51,20.96,21.19,56100,18.3113063547605,18.7560095090904,18.2764276759895,18.4769800789226,64337.2994354235,0.0,1.0
2014-06-25,21.45,21.58,20.68,20.85,98200,18.7036914909339,18.8170471969396,18.0322769245927,18.1805113093693,112618.944822792,0.0,1.0
2014-06-26,21.48,21.5885,21.17,21.502,22400,18.7298505000122,18.8244589161784,18.4595407395371,18.7490337733362,25689.0464768892,0.0,1.0
2014-06-27,21.58,21.68,21.27,21.3,172000,18.8170471969396,18.904243893867,18.5467374364646,18.5728964455428,197255.178304685,0.0,1.0
2014-06-30,21.56,21.65,21.363,21.6,35600,18.7996078575541,18.8780848847888,18.6278303646071,18.8344865363251,40827.2345793419,0.0,1.0
2014-07-01,22.09,22.39,21.6,21.6,70800,19.2617503512695,19.5233404420518,18.8344865363251,18.8344865363251,81195.7361858821,0.0,1.0
2014-07-02,21.99,22.3,21.89,22.12,66700,19.2181520028058,19.4890763830181,19.1307570414469,19.3317654525722,76320.189359823,0.05,1.0
2014-07-03,22.42,22.43,22.07,22.07,32300,19.5939503366487,19.6026898327846,19.2880679718928,19.2880679718928,36958.652418625,0.0,1.0
2014-07-07,22.06,22.26,21.94,22.26,43200,19.279328475757,19.4541183984746,19.1744545221264,19.4541183984746,49430.7673215045,0.0,1.0
2014-07-08,21.83,22.08,21.59,22.08,46400,19.0783200646317,19.2968074680287,18.8685721573705,19.2968074680287,53092.3056416159,0.0,1.0
2014-07-09,21.82,22.19,21.8,22.07,14300,19.0695805684958,19.3929419255234,19.052101576224,19.2880679718928,16362.499367998,0.0,1.0
2014-07-10,21.52,21.72,21.12,21.47,46200,18.8073956844193,18.9821856071369,18.457815838984,18.7636982037399,52863.4594966091,0.0,1.0
2014-07-11,21.42,21.58,21.2,21.42,23700,18.7200007230605,18.8598326612346,18.527731808071,18.7200007230605,27118.2681833254,0.0,1.0
2014-07-14,21.5,21.69,21.33,21.69,44300,18.7899166921475,18.9559671187293,18.6413452578375,18.9559671187293,50689.421119043,0.0,1.0
2014-07-15,21.21,21.43,21.09,21.27,46200,18.5364713042069,18.7287402191964,18.4315973505763,18.5889082810222,52863.4594966092,0.0,1.0
2014-07-16,21.1,21.58,21.05,21.41,43300,18.4403368467122,18.8598326612346,18.3966393660328,18.7112612269246,49545.1903940082,0.0,1.0
2014-07-17,21.03,21.14,21.0,21.0,72300,18.379160373761,18.4752948312558,18.3529418853534,18.3529418853534,82727.8814200184,0.0,1.0
2014-07-18,21.15,21.35,20.85,20.85,69700,18.4840343273916,18.6588242501093,18.2218494433152,18.2218494433152,79752.8815349277,0.0,1.0
2014-07-21,21.03,21.28,20.9,21.07,49800,18.379160373761,18.5976477771581,18.2655469239946,18.4141183583046,56982.6901067346,0.0,1.0
2014-07-22,21.19,21.56,21.07,21.11,26500,18.5189923119352,18.8423536689628,18.4141183583046,18.4490763428481,30322.1142134229,0.0,1.0
2014-07-23,21.32,21.98,21.25,21.37,33500,18.6326057617016,19.2094125066699,18.5714292887505,18.6763032423811,38331.7292886669,0.0,1.0
2014-07-24,21.06,21.53,21.02,21.29,48400,18.4053788621687,18.8161351805552,18.3704208776252,18.606387273294,55380.7670916857,0.0,1.0
2014-07-25,21.18,21.45,21.03,21.45,70100,18.5102528157993,18.7462192114681,18.379160373761,18.7462192114681,80210.5738249414,0.0,1.0
2014-07-28,21.0,21.235,21.0,21.15,51100,18.3529418853534,18.5583200445466,18.3529418853534,18.4840343273916,58470.1900492798,0.0,1.0
2014-07-29,21.26,21.32,21.05,21.05,60700,18.5801687848863,18.6326057617016,18.3966393660328,18.3966393660328,69454.8050096143,0.0,1.0
2014-07-30,21.76,21.78,21.25,21.4,133200,19.0171435916805,19.0346225839522,18.5714292887505,18.7025217307887,152411.532574639,0.0,1.0
2014-07-31,21.84,21.95,21.47,21.47,239100,19.0870595607675,19.1831940182622,18.7636982037399,18.7636982037399,273585.566355828,0.0,1.0
2014-08-01,21.64,22.08,21.48,21.92,111700,18.9122696380499,19.2968074680287,18.7724376998758,19.1569755298546,127810.57198639,0.0,1.0
2014-08-04,21.62,21.78,21.38,21.78,107900,18.8947906457781,19.0346225839522,18.6850427385169,19.0346225839522,123462.495231258,0.0,1.0
2014-08-05,21.71,21.88,21.47,21.47,58300,18.9734461110011,19.1220175453111,18.7636982037399,18.7636982037399,66708.6512695304,0.0,1.0
2014-08-06,21.75,21.94,21.61,21.61,69300,19.0084040955446,19.1744545221264,18.8860511496422,18.8860511496422,79295.1892449136,0.0,1.0
2014-08-07,21.61,21.82,21.39,21.75,60000,18.8860511496422,19.0695805684958,18.6937822346528,19.0084040955446,68653.8435020899,0.0,1.0
2014-08-08,21.86,21.86,21.58,21.58,91400,19.1045385530393,19.1045385530393,18.8598326612346,18.8598326612346,104582.688268183,0.0,1.0
2014-08-11,22.15,22.25,21.81,21.89,174900,19.3579839409799,19.4453789023387,19.0608410723599,19.1307570414469,200125.953808591,0.0,1.0
2014-08-12,22.12,22.23,22.038,22.15,102400,19.3317654525722,19.427899910067,19.260101584258,19.3579839409799,117169.226243567,0.0,1.0
2014-08-13,22.21,22.38,22.12,22.15,100000,19.4104209177952,19.5589923521052,19.3317654525722,19.3579839409799,114423.072503483,0.0,1.0
2014-08-14,22.25,22.37,22.18,22.2,106600,19.4453789023387,19.5502528559693,19.3842024293875,19.4016814216593,121974.995288713,0.0,1.0
2014-08-15,22.34,22.49,22.14,22.49,117700,19.5240343675617,19.6551268095999,19.349244444844,19.6551268095999,134675.956336599,0.0,1.0
2014-08-18,22.72,22.7838,22.5,22.5,127100,19.8561352207252,19.9118932060721,19.6638663057358,19.6638663057358,145431.725151927,0.0,1.0
2014-08-19,22.74,22.77,22.39,22.65,110800,19.873614212997,19.8998327014046,19.5677318482411,19.794958747774,126780.764333859,0.0,1.0
2014-08-20,22.36,22.67,22.28,22.63,41400,19.5415133598334,19.8124377400458,19.4715973907464,19.7774797555023,47371.152016442,0.0,1.0
2014-08-21,23.06,23.09,22.09,22.34,193400,20.1532780893452,20.1794965777529,19.3055469641646,19.5240343675617,221294.222221736,0.0,1.0
2014-08-22,23.34,23.45,22.93,23.02,160800,20.3979839811499,20.4941184386446,20.0396646395787,20.1183201048017,183992.300585601,0.0,1.0
2014-08-25,24.04,24.25,23.41,23.41,160800,21.0097487106617,21.1932781295152,20.4591604541011,20.4591604541011,183992.3005856,0.0,1.0
2014-08-26,23.83,24.19,23.56,24.0,163200,20.8262192918082,21.1408411526999,20.5902528961393,20.9747907261182,186738.454325684,0.0,1.0
2014-08-27,23.47,23.77,23.37,23.77,100500,20.5115974309164,20.7737823149929,20.4242024695576,20.7737823149929,114995.187866,0.0,1.0
2014-08-28,22.84,23.48,22.82,23.33,45800,19.9610091743558,20.5203369270523,19.943530182084,20.389244485014,52405.7672065951,0.0,1.0
2014-08-29,22.89,22.97,22.62,22.85,40400,20.0047066550352,20.0746226241223,19.7687402593664,19.9697486704917,46226.9212914071,0.0,1.0
2014-09-02,23.15,23.32,22.81,22.9,58500,20.2319335545682,20.3805049888782,19.9347906859481,20.0134461511711,66937.4974145373,0.0,1.0
2014-09-03,22.86,23.3,22.815,23.18,42500,19.9784881666276,20.3630259966064,19.9391604340161,20.2581520429758,48629.8058139801,0.0,1.0
2014-09-04,22.72,23.06,22.68,22.86,58500,19.8561352207252,20.1532780893452,19.8211772361817,19.9784881666276,66937.4974145375,0.0,1.0
2014-09-05,22.72,22.8,22.49,22.59,63400,19.8561352207252,19.9260511898123,19.6551268095999,19.7425217709587,72544.2279672081,0.0,1.0
2014-09-08,22.88,22.88,22.57,22.64,70800,19.9959671588993,19.9959671588993,19.725042778687,19.7862192516381,81011.535332466,0.0,1.0
2014-09-09,22.72,22.9199,22.53,22.8,58500,19.8561352207252,20.0308377484815,19.6900847941434,19.9260511898123,66937.4974145375,0.0,1.0
2014-09-10,23.08,23.13,22.78,22.79,46100,20.170757081617,20.2144545622964,19.9085721975405,19.9173116936764,52749.0364241055,0.0,1.0
2014-09-11,23.26,23.33,23.02,23.02,60200,20.3280680120629,20.389244485014,20.1183201048017,20.1183201048017,68882.6896470966,0.0,1.0
2014-09-12,23.0,23.31,22.73,23.12,49800,20.1008411125299,20.3717654927423,19.8648747168611,20.2057150661605,56982.6901067345,0.0,1.0
2014-09-15,22.77,23.06,22.58,23.06,60700,19.8998327014046,20.1532780893452,19.7337822748228,20.1532780893452,69454.8050096142,0.0,1.0
2014-09-16,22.7,22.83,22.5,22.77,94300,19.8386562284534,19.9522696782199,19.6638663057358,19.8998327014046,107900.957370785,0.0,1.0
2014-09-17,22.67,22.92,22.51,22.66,57700,19.8124377400458,20.0309251434429,19.6726058018717,19.8036982439099,66022.1128345096,0.0,1.0
2014-09-18,22.89,23.0,22.75,22.92,26300,20.0047066550352,20.1008411125299,19.8823537091329,20.0309251434429,30093.268068416,0.0,1.0
2014-09-19,22.32,23.1,22.23,22.92,154700,19.5065553752899,20.1882360738887,19.427899910067,20.0309251434429,177012.493162888,0.0,1.0
2014-09-22,21.91,22.36,21.84,22.19,49400,19.1482360337187,19.5415133598334,19.0870595607675,19.3929419255234,56524.9978167206,0.0,1.0
2014-09-23,21.99,22.15,21.8236,21.88,83200,19.2181520028058,19.3579839409799,19.0727267871047,19.1220175453111,95199.9963228976,0.0,1.0
2014-09-24,22.1,22.23,21.96,21.99,61160,19.3142864603005,19.427899910067,19.1919335143981,19.2181520028058,69981.1511431301,0.0,1.0
2014-09-25,21.92,22.05,21.67,21.99,64867,19.1569755298546,19.2705889796211,18.9384881264575,19.2181520028058,74222.8144408342,0.0,1.0
2014-09-26,22.21,22.28,21.82,21.88,93418,19.4541183984746,19.5154325942375,19.1125107363672,19.1650657613068,106651.647610137,0.05,1.0
2014-09-29,22.06,22.14,21.9,21.98,90844,19.3227308361256,19.3928042027117,19.1825841029533,19.2526574695395,103713.01328968,0.0,1.0
2014-09-30,21.95,22.12,21.92,22.01,153370,19.2263799570697,19.3752858610652,19.2001024445999,19.2789349820093,175096.482412027,0.0,1.0
2014-10-01,21.95,22.11,21.76,21.9,178948,19.2263799570697,19.3665266902419,19.0599557114276,19.1825841029533,204297.876603426,0.0,1.0
2014-10-02,22.39,22.5,21.89,21.89,108480,19.6117834732934,19.7081343523493,19.1738249321301,19.1738249321301,123847.339193171,0.0,1.0
2014-10-03,22.41,22.6,22.26,22.6,95763,19.6293018149399,19.795726060582,19.4979142525909,19.795726060582,109328.841658884,0.0,1.0
2014-10-06,22.37,22.488,22.28,22.43,59056,19.5942651316469,19.6976233473614,19.5154325942375,19.6468201565865,67421.9069265479,0.0,1.0
2014-10-07,22.3,22.42,22.12,22.2,67178,19.532950935884,19.6380609857632,19.3752858610652,19.4453592276513,76694.4741179837,0.0,1.0
2014-10-08,22.69,22.84,21.92,22.22,250041,19.8745585979914,20.0059461603404,19.2001024445999,19.4628775692979,285461.951873154,0.0,1.0
2014-10-09,22.18,22.69,22.07,22.69,54315,19.4278408860048,19.8745585979914,19.3314900069489,19.8745585979914,62009.2941397226,0.0,1.0
2014-10-10,22.34,22.9,22.04,22.05,73638,19.5679876191771,20.05850118528,19.3052124944791,19.3139716653023,84069.6014335061,0.0,1.0
2014-10-13,22.9,23.0,22.35,22.35,72888,20.05850118528,20.1460928935126,19.5767467900003,19.5767467900003,83213.3560021374,0.0,1.0
2014-10-14,23.72,23.75,22.98,23.0,150880,20.7767531927878,20.8030307052576,20.1285745518661,20.1460928935126,172253.747579883,0.0,1.0
2014-10-15,23.51,23.53,23.09,23.36,116687,20.5928106054992,20.6103289471458,20.224925430922,20.4614230431502,133216.947533496,0.0,1.0
2014-10-16,23.84,24.0,22.62,23.26,194380,20.881863242667,21.0220099758393,19.8132444022285,20.3738313349176,221915.982599269,0.0,1.0
2014-10-17,23.75,24.0,23.1001,24.0,202447,20.8030307052576,21.0220099758393,20.2337721934535,21.0220099758393,231125.758459071,0.0,1.0
2014-10-20,23.99,23.99,23.6,23.73,124467,21.013250805016,21.013250805016,20.6716431429086,20.7855123636111,142099.066808227,0.0,1.0
2014-10-21,24.2,24.25,23.5824,24.0,117750,21.1971933923046,21.2409892464209,20.6562270022597,21.0220099758393,134430.532724889,0.0,1.0
2014-10-22,23.41,24.23,23.37,24.14,98961,20.5052188972666,21.2234709047744,20.4701822139735,21.144638367365,112979.872178239,0.0,1.0
2014-10-23,23.49,23.8,23.33,23.59,83665,20.5752922638527,20.846826559374,20.4351455306804,20.6628839720854,95517.0320206184,0.0,1.0
2014-10-24,23.79,23.96,23.6,23.6,70186,20.8380673885507,20.9869732925462,20.6716431429086,20.6716431429086,80128.5891280597,0.0,1.0
2014-10-27,23.95,23.95,23.39,23.65,38319,20.9782141217229,20.9782141217229,20.48770055562,20.715438997025,43747.2915794906,0.0,1.0
2014-10-28,24.49,24.54,23.64,24.0,144638,21.4512093461793,21.4950052002957,20.7066798262017,21.0220099758393,165127.502269745,0.0,1.0
2014-10-29,24.5,24.68,24.24,24.57,136418,21.4599685170026,21.6176335918214,21.2322300755977,21.5212827127655,155743.052341944,0.0,1.0
2014-10-30,24.7,24.92,24.07,24.45,121650,21.6351519334679,21.8278536915798,21.0833241716021,21.4161726628863,138883.008968006,0.0,1.0
2014-10-31,24.8,25.0,24.74,24.88,190234,21.7227436417006,21.8979270581659,21.670188616761,21.7928170082867,217182.657854662,0.0,1.0
2014-11-03,24.75,25.16,24.67,24.89,101707,21.6789477875843,22.0380737913382,21.6088744209981,21.80157617911,116114.872117624,0.0,1.0
2014-11-04,24.59,24.71,24.26,24.62,68264,21.538801054412,21.6439111042912,21.2497484172442,21.5650785668818,77934.3175026055,0.0,1.0
2014-11-05,24.7,25.3599,24.61,24.7,127902,21.6351519334679,22.2131696160953,21.5563193960585,21.6351519334679,146020.670883896,0.0,1.0
2014-11-06,24.85,24.94,24.74,24.74,50826,21.7665394958169,21.8453720332263,21.670188616761,21.670188616761,58026.0403929953,0.0,1.0
2014-11-07,25.26,25.33,24.67,24.75,108300,22.1256654995708,22.1869796953337,21.6088744209981,21.6789477875843,123641.840289643,0.0,1.0
2014-11-10,25.55,26.74,25.53,26.51,215160,22.3796814534456,23.4220227814143,22.362163111799,23.2205618524791,245639.689351057,0.0,1.0
2014-11-11,26.08,26.22,25.66,25.74,166159,22.8439175070787,22.9665458986044,22.4760323325015,22.5461056990876,189697.179507726,0.0,1.0
2014-11-12,26.48,26.53,26.07,26.08,169822,23.1942843400093,23.2380801941257,22.8351583362554,22.8439175070787,193879.082194532,0.0,1.0
2014-11-13,25.96,26.4,25.91,26.4,73189,22.7388074571995,23.1242109734232,22.6950116030832,23.1242109734232,83556.9958352601,0.0,1.0
2014-11-14,25.7,26.1574,25.65,25.98,120746,22.5110690157946,22.9117134892508,22.4672731616782,22.756325798846,137850.947808063,0.0,1.0
2014-11-17,25.64,25.85,25.53,25.7,64671,22.458513990855,22.6424565781436,22.362163111799,22.5110690157946,73832.3310560617,0.0,1.0
2014-11-18,25.64,25.9,25.59,25.7,58093,22.458513990855,22.6862524322599,22.4147181367386,22.5110690157946,66322.4877926705,0.0,1.0
2014-11-19,25.26,25.62,25.11,25.595,68304,22.1256654995708,22.4409956492084,21.9942779372218,22.4190977221503,77979.983925612,0.0,1.0
2014-11-20,25.34,25.5,25.14,25.2,109332,22.195738866157,22.3358855993292,22.0205554496916,22.0731104746312,124820.034003206,0.0,1.0
2014-11-21,25.3,25.824,24.98,25.59,222446,22.1607021828639,22.6196827340031,21.8804087165194,22.4147181367386,253957.828301661,0.0,1.0
2014-11-24,25.75,25.86,25.3,25.48,149360,22.5548648699109,22.6512157489668,22.1607021828639,22.3183672576827,170518.423505642,0.0,1.0
2014-11-25,25.8,25.94,25.34,25.73,205875,22.5986607240272,22.721289115553,22.195738866157,22.5373465282644,235039.370910713,0.0,1.0
2014-11-26,25.71,25.85,25.24,25.85,199774,22.5198281866178,22.6424565781436,22.1081471579243,22.6424565781436,228074.099741673,0.0,1.0
2014-11-28,25.15,25.87,25.13,25.78,55546,22.0293146205149,22.6599749197901,22.0117962788684,22.5811423823807,63414.6783077424,0.0,1.0
2014-12-01,24.54,25.26,24.47,25.19,135438,21.4950052002957,22.1256654995708,21.4336910045328,22.064351303808,154624.224978288,0.0,1.0
2014-12-02,24.7,25.23,24.6318,24.65,74906,21.6351519334679,22.099387987101,21.5754143884533,21.5913560793516,85517.227042807,0.0,1.0
2014-12-03,24.92,25.0,24.61,24.7,87019,21.8278536915798,21.8979270581659,21.5563193960585,21.6351519334679,99346.1615896993,0.0,1.0
2014-12-04,24.89,25.06,24.7,24.83,94355,21.80157617911,21.9504820831055,21.6351519334679,21.7490211541704,107721.38356906,0.0,1.0
2014-12-05,25.45,25.49,24.89,25.0,144385,22.2920897452129,22.327126428506,21.80157617911,21.8979270581659,164838.66214423,0.0,1.0
2014-12-08,25.43,25.88,25.25,25.25,88957,22.2745714035664,22.6687340906134,22.1169063287476,22.1169063287476,101558.699784356,0.0,1.0
2014-12-09,25.94,26.0,25.05,25.24,109610,22.721289115553,22.7738441404926,21.9417229122823,22.1081471579243,125137.4156431,0.0,1.0
2014-12-10,25.27,25.895,25.18,25.76,91271,22.1344246703941,22.6818728468483,22.0555921329847,22.5636240407342,104200.502355272,0.0,1.0
2014-12-11,25.49,25.83,25.17,25.43,80436,22.327126428506,22.624938236497,22.0468329621614,22.2745714035664,91830.6100234322,0.0,1.0
2014-12-12,25.21,25.52,25.16,25.21,57125,22.0818696454545,22.3534039409758,22.0380737913382,22.0818696454545,65217.3603559174,0.0,1.0
2014-12-15,25.64,25.92,25.26,25.27,124492,22.458513990855,22.7037707739064,22.1256654995708,22.1344246703941,142127.608322606,0.0,1.0
2014-12-16,25.76,26.2469,25.61,25.61,87742,22.5636240407342,22.990108068119,22.4322364783852,22.4322364783852,100171.582185539,0.0,1.0
2014-12-17,26.25,26.34,25.59,25.86,112746,22.9928234110742,23.0716559484836,22.4147181367386,22.6512157489668,128717.663206797,0.0,1.0
2014-12-18,25.96,26.6,25.93,26.6,131094,22.7388074571995,23.2993943898885,22.7125299447297,23.2993943898885,149664.851439801,0.0,1.0
2014-12-19,25.58,25.98,25.58,25.89,171848,22.4059589659154,22.756325798846,22.4059589659154,22.6774932614366,196192.086519802,0.0,1.0
2014-12-22,25.58,25.76,25.45,25.56,138829,22.4059589659154,22.5636240407342,22.2920897452129,22.3884406242688,158495.59598865,0.0,1.0
2014-12-23,25.71,25.82,25.35,25.62,74076,22.5198281866178,22.6161790656738,22.2044980369802,22.4409956492084,84569.6487654256,0.0,1.0
2014-12-24,25.94,26.0,25.49,25.73,20052,22.721289115553,22.7738441404926,22.327126428506,22.5373465282644,22892.577853074,0.0,1.0
2014-12-26,25.97,26.08,25.83,26.0,37192,22.7475666280228,22.8439175070787,22.624938236497,22.7738441404926,42460.6401112871,0.0,1.0
2014-12-29,26.0,26.27,25.93,26.01,82778,22.8176399946089,23.0545924099375,22.7562078869311,22.8264160099914,94322.9887275154,0.05,1.0
2014-12-30,25.99,26.04,25.78,25.96,39921,22.8088639792263,22.8527440561391,22.624567656193,22.7825359330787,45488.7534488771,0.0,1.0
2014-12-31,25.64,26.09,25.6,26.0,79962,22.5017034408374,22.8966241330518,22.4665993793072,22.8176399946089,91114.2432123219,0.0,1.0
2015-01-02,25.27,25.855,24.92,25.83,73280,22.1769908716833,22.690387771562,21.8698303332944,22.6684477331057,83500.3094294661,0.0,1.0
2015-01-05,25.25,25.63,24.96,25.22,119794,22.1594388409182,22.4929274254548,21.9049343948245,22.1331107947706,136501.583894561,0.0,1.0
2015-01-06,24.73,25.26,24.41,25.26,108094,21.7030860410261,22.1682148563008,21.4222535487847,22.1682148563008,123169.793224191,0.0,1.0
2015-01-07,24.49,25.06,24.44,24.93,60435,21.4924616718451,21.99269454865,21.4485815949324,21.8786063486769,68863.8264242599,0.0,1.0
2015-01-08,24.7,24.85,24.54,24.6,57280,21.6767579948784,21.8083982256166,21.5363417487578,21.588997841053,65268.8008204124,0.0,1.0
2015-01-09,23.97,24.65,23.94,24.65,61378,21.0361088719529,21.6328779179657,21.0097808258053,21.6328779179657,69938.3459629061,0.0,1.0
2015-01-12,23.77,24.02,23.5503,23.98,72873,20.860588564302,21.0799889488656,20.6677795063476,21.0448848873354,83036.5454292233,0.0,1.0
2015-01-13,23.81,24.44,23.5,23.86,42983,20.8956926258322,21.4485815949324,20.6236361489734,20.9395727027449,48977.8084089347,0.0,1.0
2015-01-14,23.63,24.8,23.5,23.54,54397,20.7377243489465,21.7645181487039,20.6236361489734,20.6587402105036,61983.7108629183,0.0,1.0
2015-01-15,23.0,23.61,22.97,23.61,100276,20.1848353798463,20.7201723181814,20.1585073336987,20.7201723181814,114261.422330092,0.0,1.0
2015-01-16,23.49,23.58,22.71,22.9,59549,20.6148601335909,20.6938442720338,19.9303309337526,20.0970752260209,67854.2566350336,0.0,1.0
2015-01-20,23.35,24.18,23.05,23.56,53163,20.4919959182353,21.2204051949863,20.228715456759,20.6762922412687,60577.6057614451,0.0,1.0
2015-01-21,23.01,23.66,22.91,23.24,74885,20.1936113952289,20.7640523950941,20.1058512414034,20.3954597490273,85329.1576368115,0.0,1.0
2015-01-22,24.59,24.59,23.14,23.19,75943,21.5802218256705,21.5802218256705,20.3076995952019,20.3515796721146,86534.7161435853,0.0,1.0
2015-01-23,24.16,24.6862,23.975,24.66,42551,21.2028531642212,21.6646470936505,21.0404968796442,21.6416539333483,48485.5576764902,0.0,1.0
2015-01-26,24.3,24.32,23.59,24.0,46843,21.3257173795768,21.3432694103419,20.7026202874163,21.0624369181005,53376.1598608688,0.0,1.0
2015-01-27,23.5,23.92,23.39,23.92,66371,20.6236361489734,20.9922287950402,20.5270999797655,20.9922287950402,75627.716118219,0.0,1.0
2015-01-28,22.75,23.6399,22.71,23.61,78303,19.9654349952828,20.7464126041752,19.9303309337526,20.7201723181814,89223.8636634207,0.0,1.0
2015-01-29,24.69,24.91,22.75,22.75,260755,21.6679819794959,21.8610543179118,19.9654349952828,19.9654349952828,297122.314209612,0.0,1.0
2015-01-30,24.13,25.0,24.11,24.5,117919,21.1765251180736,21.9400384563547,21.1589730873085,21.5012376872276,134365.078979437,0.0,1.0
2015-02-02,24.58,24.74,24.12,24.25,103698,21.5714458102879,21.7118620564086,21.167749102691,21.2818373026641,118160.686233853,0.0,1.0
2015-02-03,25.18,25.89,24.73,24.73,132849,22.0980067332405,22.7211038254009,21.7030860410261,21.7030860410261,151377.355450261,0.0,1.0
2015-02-04,24.89,25.32,24.8,25.01,183765,21.8435022871467,22.220870948596,21.7645181487039,21.9488144717372,209394.573721422,0.0,1.0
2015-02-05,25.13,25.33,24.53,24.57,194887,22.0541266563277,22.2296469639786,21.5275657333752,21.5626697949054,222067.751143291,0.0,1.0
2015-02-06,25.46,25.63,25.15,25.15,94063,22.3437351639516,22.4929274254548,22.0716786870928,22.0716786870928,107181.899643339,0.0,1.0
2015-02-09,25.16,25.59,24.99,25.33,42022,22.0804547024754,22.4578233639247,21.9312624409722,22.2296469639786,47882.7784231034,0.0,1.0
2015-02-10,25.1,25.6899,24.86,25.38,83837,22.0277986101801,22.5454957575963,21.8171742409991,22.2735270408913,95529.6867035773,0.0,1.0
2015-02-11,24.86,25.2,24.78,24.98,59995,21.8171742409991,22.1155587640055,21.7469661179388,21.9224864255896,68362.4599375111,0.0,1.0
2015-02-12,25.51,25.57,24.84,24.94,73743,22.3876152408643,22.4402713331596,21.799622210234,21.8873823640595,84027.8837098406,0.0,1.0
2015-02-13,25.75,25.86,25.4004,25.44,77974,22.5982396100453,22.6947757792533,22.2914301122717,22.3261831331865,88848.9782676472,0.0,1.0
2015-02-17,25.99,26.05,25.53,25.7,57092,22.8088639792263,22.8615200715216,22.4051672716294,22.5543595331326,65054.580594256,0.0,1.0
2015-02-18,25.82,26.04,25.68,25.87,53059,22.6596717177231,22.8527440561391,22.5368075023675,22.7035517946358,60459.1009554864,0.0,1.0
2015-02-19,25.76,25.99,25.7,25.84,27879,22.6070156254279,22.8088639792263,22.5543595331326,22.6772237484882,31767.264281988,0.0,1.0
2015-02-20,26.0,26.03,25.53,25.83,52896,22.8176399946089,22.8439680407565,22.4051672716294,22.6684477331057,60273.3674615315,0.0,1.0
2015-02-23,26.04,26.09,25.54,25.85,60752,22.8527440561391,22.8966241330518,22.413943287012,22.6859997638708,69225.0381885768,0.0,1.0
2015-02-24,26.26,26.37,26.03,26.03,42184,23.045816394555,23.1423525637629,22.8439680407565,22.8439680407565,48067.37244777,0.0,1.0
2015-02-25,26.2,26.32,26.14,26.1708,99465,22.9931603022597,23.0984724868502,22.9405042099645,22.9675343373427,113337.312737471,0.0,1.0
2015-02-26,26.29,26.49,26.09,26.12,375780,23.0721444407026,23.2476647483534,22.8966241330518,22.9229521791994,428189.769069388,0.0,1.0
2015-02-27,26.17,26.35,26.05,26.23,155988,22.9668322561121,23.1248005329979,22.8615200715216,23.0194883484074,177743.535306817,0.0,1.0
2015-03-02,26.0,26.35,25.883,26.16,96820,22.8176399946089,23.1248005329979,22.7149606146331,22.9580562407296,110323.416470536,0.0,1.0
2015-03-03,25.76,26.045,25.7,25.87,96376,22.6070156254279,22.8571320638303,22.5543595331326,22.7035517946358,109817.492106635,0.0,1.0
2015-03-04,25.44,25.8,25.43,25.61,30473,22.3261831331865,22.6421196869581,22.317407117804,22.4753753946898,34723.0476152309,0.0,1.0
2015-03-05,25.6,25.76,25.25,25.54,64797,22.4665993793072,22.6070156254279,22.1594388409182,22.413943287012,73834.1914588033,0.0,1.0
2015-03-06,25.4,26.4,25.28,25.52,82277,22.2910790716564,23.1686806099106,22.1857668870659,22.3963912562469,93752.1146141943,0.0,1.0
2015-03-09,25.74,25.91,25.38,25.38,52367,22.5894635946628,22.738655856166,22.2735270408913,22.2735270408913,59670.5882081447,0.0,1.0
2015-03-10,25.44,25.5,25.15,25.33,68338,22.3261831331865,22.3788392254818,22.0716786870928,22.2296469639786,77869.0522078446,0.0,1.0
2015-03-11,25.76,25.79,25.39,25.42,61482,22.6070156254279,22.6333436715755,22.2823030562738,22.3086311024215,70056.8507688649,0.0,1.0
2015-03-12,26.55,26.65,26.01,26.02,71462,23.3003208406487,23.3880809944741,22.8264160099914,22.835192025374,81428.7542637622,0.0,1.0
2015-03-13,26.4,26.6,25.77,26.6,61810,23.1686806099106,23.3442009175614,22.6157916408104,23.3442009175614,70430.5966953505,0.0,1.0
2015-03-16,26.38,26.6,26.182,26.6,104388,23.1511285791455,23.3442009175614,22.9773634745711,23.3442009175614,118946.920042618,0.0,1.0
2015-03-17,26.16,26.45,26.11,26.32,68743,22.9580562407296,23.2125606868233,22.9141761638168,23.0984724868502,78330.537269511,0.0,1.0
2015-03-18,26.07,26.48,25.92,26.29,75303,22.8790721022867,23.2388887329709,22.7474318715486,23.0721444407026,85805.4557992231,0.0,1.0
2015-03-19,26.02,26.3,25.94,26.11,58051,22.835192025374,23.0809204560851,22.7649839023136,22.9141761638168,66147.3316415109,0.0,1.0
2015-03-20,25.9,26.59,25.86,26.2,490963,22.7298798407835,23.3354249021789,22.6947757792533,22.9931603022597,559437.260076676,0.0,1.0
2015-03-23,26.03,26.05,25.85,25.9,173198,22.8439680407565,22.8615200715216,22.6859997638708,22.7298798407835,197353.80175443,0.0,1.0
2015-03-24,26.19,26.25,25.81,25.99,71488,22.9843842868772,23.0370403791724,22.6508957023406,22.8088639792263,81458.3804652519,0.0,1.0
2015-03-25,26.15,26.5,26.02,26.25,134034,22.949280225347,23.256440763736,22.835192025374,23.0370403791724,152727.626556619,0.0,1.0
2015-03-26,26.43,26.53,26.02,26.13,140004,23.1950086560582,23.2827688098836,22.835192025374,22.9317281945819,159530.258206372,0.0,1.0
2015-03-27,26.31,26.42,26.12,26.39,79189,23.1335765483804,23.2302961766708,22.9665153722423,23.203918096228,90062.277471136,0.05,1.0
2015-03-30,26.53,26.67,26.39,26.4,92685,23.3270158049613,23.4501135136946,23.203918096228,23.2127107897089,105411.385260734,0.0,1.0
2015-03-31,26.39,26.89,26.01,26.4,656158,23.203918096228,23.6435527702755,22.8697957439519,23.2127107897089,746253.69509535,0.0,1.0
2015-04-01,26.66,26.67,26.23,26.38,111948,23.4413208202137,23.4501135136946,23.0632350005328,23.195125402747,127319.347868248,0.0,1.0
2015-04-02,26.87,27.0098,26.59,26.61,188733,23.6259673833136,23.7488892381773,23.379771965847,23.3973573528089,214647.537081664,0.0,1.0
2015-04-06,26.44,26.82,26.35,26.79,80393,23.2478815636327,23.5820039159089,23.1687473223042,23.555625835466,91431.5962158514,0.0,1.0
2015-04-07,26.49,26.71,26.46,26.46,50754,23.2918450310375,23.4852842876184,23.2654669505947,23.2654669505947,57722.926552552,0.0,1.0
2015-04-08,26.59,26.71,26.44,26.44,39512,23.379771965847,23.4852842876184,23.2478815636327,23.2478815636327,44937.3108315489,0.0,1.0
2015-04-09,26.47,26.85,25.96,26.5,74544,23.2742596440756,23.6083819963517,22.8258322765471,23.3006377245184,84779.4821478787,0.0,1.0
2015-04-10,26.66,26.76,26.47,26.58,72019,23.4413208202137,23.5292477550232,23.2742596440756,23.3709792723661,81907.7796309302,0.0,1.0
2015-04-13,26.8,26.86,26.7,26.7,52645,23.564418528947,23.6171746898327,23.4764915941375,23.4764915941375,59873.5758434624,0.0,1.0
2015-04-14,26.47,26.81,26.39,26.81,47890,23.2742596440756,23.5732112224279,23.203918096228,23.5732112224279,54465.6766481797,0.0,1.0
2015-04-15,26.69,27.0,26.264,26.5,62691,23.4676989006565,23.740272398566,23.093130158368,23.3006377245184,71298.9712831705,0.0,1.0
2015-04-16,26.31,26.59,26.17,26.59,61175,23.1335765483804,23.379771965847,23.0104788396471,23.379771965847,69574.812465074,0.0,1.0
2015-04-17,25.66,26.28,25.51,26.1,63366,22.5620514721186,23.1071984679375,22.4301610699044,22.9489299852804,72066.6541342359,0.0,1.0
2015-04-20,25.67,26.134,25.5,25.81,115054,22.5708441655996,22.9788251431157,22.4213683764234,22.6939418743329,130851.826291077,0.0,1.0
2015-04-21,25.76,26.238,25.65,25.7,51238,22.6499784069281,23.0702691553176,22.5532587786377,22.5972222460424,58273.3835894641,0.0,1.0
2015-04-22,25.67,25.8,25.29,25.74,52372,22.5708441655996,22.6851491808519,22.2367218133235,22.6323930199662,59563.0907792538,0.0,1.0
2015-04-23,25.18,25.54,24.68,24.95,366002,22.140002185033,22.4565391503472,21.7003675109855,21.9377702349711,416256.97608242,0.0,1.0
2015-04-24,24.82,25.38,24.46,25.07,131241,21.8234652197188,22.315856054652,21.5069282544046,22.0432825567426,149261.429713588,0.0,1.0
2015-04-27,24.95,25.0,24.47,24.78,146555,21.9377702349711,21.9817337023759,21.5157209478855,21.788294445795,166678.163315389,0.0,1.0
2015-04-28,25.46,25.51,24.9,24.9,73570,22.3861976024996,22.4301610699044,21.8938067675664,21.8938067675664,83671.7442264896,0.0,1.0
2015-04-29,25.38,25.65,25.24,25.36,50500,22.315856054652,22.5532587786377,22.1927583459187,22.2982706676901,57434.0503389659,0.0,1.0
2015-04-30,24.99,25.438,24.79,25.22,111856,21.9729410088949,22.3668536768415,21.7970871392759,22.1751729589568,127214.715538918,0.0,1.0
2015-05-01,24.73,25.334,24.635,25.0,164666,21.7443309783902,22.2754096646396,21.6608003903212,21.9817337023759,187275.947190419,0.0,1.0
2015-05-04,24.85,25.616,24.62,24.86,161495,21.8498433001616,22.5233636208024,21.6476113500998,21.8586359936426,183669.543752303,0.0,1.0
2015-05-05,24.76,24.896,24.42,24.71,399391,21.7707090588331,21.890289690174,21.4717574804808,21.7267455914283,454230.55047386,0.0,1.0
2015-05-06,24.77,24.996,24.44,24.76,56536,21.779501752314,21.9782166249835,21.4893428674427,21.7707090588331,64298.8409893818,0.0,1.0
2015-05-07,25.14,25.22,24.45,24.7,104230,22.1048314111092,22.1751729589568,21.4981355609236,21.7179528979474,118541.605283771,0.0,1.0
2015-05-08,25.14,25.466,25.07,25.37,81747,22.1048314111092,22.3914732185882,22.0432825567426,22.3070633611711,92971.511149692,0.0,1.0
2015-05-11,25.22,25.38,25.03,25.03,51025,22.1751729589568,22.315856054652,22.0081117828187,22.0081117828187,58031.1370009056,0.0,1.0
2015-05-12,25.02,25.16,24.604,25.05,74928,21.9993190893378,22.1224167980711,21.6335430405303,22.0256971697806,85216.2083920403,0.0,1.0
2015-05-13,25.19,25.29,24.86,25.05,51595,22.148794878514,22.2367218133235,21.8586359936426,22.0256971697806,58679.4025195829,0.0,1.0
2015-05-14,25.32,25.53,25.1,25.26,46800,22.2630998937663,22.4477464568663,22.0696606371854,22.2103437328806,53226.0110072001,0.0,1.0
2015-05-15,24.99,25.474,24.82,25.3,50054,21.9729410088949,22.3985073733729,21.8234652197188,22.2455145068044,56926.8110032991,0.0,1.0
2015-05-18,25.42,25.59,24.95,24.95,60299,22.3510268285758,22.500502617752,21.9377702349711,21.9377702349711,68578.5307205803,0.0,1.0
2015-05-19,25.61,25.67,25.3,25.36,83887,22.5180880047139,22.5708441655996,22.2455145068044,22.2982706676901,95405.350114551,0.0,1.0
2015-05-20,25.88,26.13,25.44,25.6,237071,22.7554907286995,22.9753080657233,22.3686122155377,22.5092953112329,269622.727681366,0.0,1.0
2015-05-21,25.87,26.04,25.6305,26.04,91032,22.7466980352186,22.8961738243947,22.5361130263498,22.8961738243947,103531.415256569,0.0,1.0
2015-05-22,25.51,25.966,25.48,25.85,71916,22.4301610699044,22.8311078926357,22.4037829894615,22.7291126482567,81790.6369143973,0.0,1.0
2015-05-26,25.23,25.79,25.16,25.41,119267,22.1839656524378,22.676356487371,22.1224167980711,22.3422341350949,135643.304589652,0.0,1.0
2015-05-27,25.28,25.46,24.78,25.24,212021,22.2279291198425,22.3861976024996,21.788294445795,22.1927583459187,241133.164097384,0.0,1.0
2015-05-28,25.25,25.468,24.98,25.15,71876,22.2015510393997,22.3932317572844,21.964148315414,22.1136241045902,81745.1445972971,0.0,1.0
2015-05-29,25.19,25.468,24.81,25.21,115879,22.148794878514,22.3932317572844,21.8146725262378,22.1663802654759,131790.105331268,0.0,1.0
2015-06-01,25.19,25.462,24.78,25.41,121595,22.148794878514,22.3879561411958,21.788294445795,22.3422341350949,138290.957444882,0.0,1.0
2015-06-02,25.26,25.47,25.01,25.07,121996,22.2103437328806,22.3949902959806,21.9905263958568,22.0432825567426,138747.017923812,0.0,1.0
2015-06-03,25.65,25.82,25.3,25.3,71212,22.5532587786377,22.7027345678138,22.2455145068044,22.2455145068044,80989.9721334343,0.0,1.0
2015-06-04,25.32,25.64,25.03,25.47,85525,22.2630998937663,22.5444660851567,22.0081117828187,22.3949902959806,97268.2604998031,0.0,1.0
2015-06-05,25.88,25.89,25.2301,25.44,61354,22.7554907286995,22.7642834221805,22.1840535793726,22.3686122155377,69778.3905840974,0.0,1.0
2015-06-08,25.82,26.17,25.81,25.84,94723,22.7027345678138,23.0104788396471,22.6939418743329,22.7203199547757,107729.218816988,0.0,1.0
2015-06-09,25.98,26.07,25.82,25.95,82299,22.843417663509,22.9225519048376,22.7027345678138,22.8170395830662,93599.3051256744,0.0,1.0
2015-06-10,26.35,26.4,26.11,26.15,134486,23.1687473223042,23.2127107897089,22.9577226787614,22.9928934526852,152951.99393834,0.0,1.0
2015-06-11,26.29,26.35,26.115,26.35,49039,23.1159911614185,23.1687473223042,22.9621190255019,23.1687473223042,55772.4434568821,0.0,1.0
2015-06-12,26.24,26.25,25.99,26.15,91589,23.0720276940137,23.0808203874947,22.85221035699,22.9928934526852,104164.895772189,0.0,1.0
2015-06-15,25.96,26.1,25.81,26.0,128588,22.8258322765471,22.9489299852804,22.6939418743329,22.8610030504709,146244.15178192,0.0,1.0
2015-06-16,26.13,26.15,25.78,25.85,88585,22.9753080657233,22.9928934526852,22.66756379389,22.7291126482567,100748.422757966,0.0,1.0
2015-06-17,25.67,26.24,25.64,26.19,75416,22.5708441655996,23.0720276940137,22.5444660851567,23.028064226609,85771.2146606623,0.0,1.0
2015-06-18,25.85,26.0,25.6001,25.76,91580,22.7291126482567,22.8610030504709,22.5093832381677,22.6499784069281,104154.660000841,0.0,1.0
2015-06-19,25.59,25.85,25.08,25.85,223510,22.500502617752,22.7291126482567,22.0520752502235,22.7291126482567,254199.69487648,0.0,1.0
2015-06-22,25.78,25.93,25.5825,25.86,169326,22.66756379389,22.7994541961043,22.4939080976413,22.7379053417376,192575.802132589,0.0,1.0
2015-06-23,25.88,25.99,25.64,25.75,85454,22.7554907286995,22.85221035699,22.5444660851567,22.6411857134472,97187.5116369504,0.0,1.0
2015-06-24,25.83,25.99,25.76,25.85,72543,22.7115272612948,22.85221035699,22.6499784069281,22.7291126482567,82503.7289849425,0.0,1.0
2015-06-25,25.69,26.0,25.63,25.94,43365,22.5884295525615,22.8610030504709,22.5356733916758,22.8082468895852,49319.3582762228,0.0,1.0
2015-06-26,25.96,26.0,25.66,25.75,115387,22.8697957439519,22.9050342581953,22.6055068871266,22.6847935441742,130978.280415651,0.05,1.0
2015-06-29,25.36,25.95,25.35,25.74,90927,22.3412180303012,22.860986115391,22.3324084017404,22.6759839156133,103213.205156161,0.0,1.0
2015-06-30,25.29,25.66,24.01,25.61,208774,22.2795506303753,22.6055068871266,21.1519181745872,22.5614587443223,236983.88480069,0.0,1.0
2015-07-01,25.24,25.59,25.21,25.54,141161,22.2355024875711,22.5438394872006,22.2090736018886,22.4997913443964,160234.905507152,0.0,1.0
2015-07-02,24.97,25.25,24.74,25.25,142376,21.9976425164283,22.2443121161319,21.7950210595289,22.2443121161319,161614.078297025,0.0,1.0
2015-07-06,25.38,25.39,24.67,24.67,322489,22.3588372874229,22.3676469159838,21.733353659603,21.733353659603,366064.241838015,0.0,1.0
2015-07-07,25.41,25.5,24.75,25.29,127095,22.3852661731054,22.464552830153,21.8038306880897,22.2795506303753,144268.284550489,0.0,1.0
2015-07-08,25.33,25.4,25.01,25.24,76914,22.3147891446187,22.3764565445446,22.0328810306717,22.2355024875711,87306.7456462981,0.0,1.0
2015-07-09,25.7,25.79,25.4,25.68,149006,22.6407454013699,22.7200320584175,22.3764565445446,22.6231261442482,169139.934755341,0.0,1.0
2015-07-10,25.99,26.01,25.78,25.92,87107,22.8962246296344,22.9138438867561,22.7112224298567,22.8345572297085,98877.0404999363,0.0,1.0
2015-07-13,25.91,26.25,25.9,26.07,98952,22.8257476011477,23.1252749722164,22.8169379725868,22.9667016581212,112322.556299146,0.0,1.0
2015-07-14,26.01,26.02,25.66,25.85,188138,22.9138438867561,22.9226535153169,22.6055068871266,22.7728898297826,213559.514683975,0.0,1.0
2015-07-15,26.07,26.24,25.6,25.97,112971,22.9667016581212,23.1164653436555,22.5526491157615,22.8786053725127,128235.826538835,0.0,1.0
2015-07-16,26.12,26.41,26.02,26.27,96871,23.0107498009254,23.2662290291899,22.9226535153169,23.1428942293381,109960.368170977,0.0,1.0
2015-07-17,26.09,26.18,25.75,26.11,65743,22.9843209152429,23.0636075722905,22.6847935441742,23.0019401723645,74626.3018309355,0.0,1.0
2015-07-20,25.98,26.23,25.84,26.1,58658,22.8874150010736,23.1076557150947,22.7640802012218,22.9931305438037,66583.9650274404,0.0,1.0
2015-07-21,26.04,26.32,25.87,25.96,65309,22.9402727724386,23.1869423721423,22.7905090869043,22.8697957439519,74133.65904015,0.0,1.0
2015-07-22,26.35,26.35,26.0,26.0,126928,23.2133712578248,23.2133712578248,22.9050342581953,22.9050342581953,144078.719236983,0.0,1.0
2015-07-23,25.99,26.48,25.721,26.31,125767,22.8962246296344,23.3278964291158,22.6592456213477,23.1781327435814,142760.84301555,0.0,1.0
2015-07-24,25.98,26.19,25.16,25.35,311457,22.8874150010736,23.0724172008513,22.1650254590843,22.3324084017404,353541.5799303,0.0,1.0
2015-07-27,25.93,25.96,25.69,25.69,134275,22.8433668582693,22.8697957439519,22.6319357728091,22.6319357728091,152418.457909571,0.0,1.0
2015-07-28,26.17,26.25,25.87,26.03,182335,23.0547979437296,23.1252749722164,22.7905090869043,22.9314631438778,206972.403820082,0.0,1.0
2015-07-29,26.47,26.64,25.98,26.15,117762,23.3190868005549,23.4688504860893,22.8874150010736,23.0371786866079,133674.19430532,0.0,1.0
2015-07-30,26.93,27.0,26.42,26.45,141836,23.7243297143538,23.7859971142797,23.2750386577507,23.3014675434333,161001.112612637,0.0,1.0
2015-07-31,27.01,27.05,26.73,26.92,164544,23.7948067428405,23.8300452570839,23.5481371431369,23.7155200857929,186777.454762781,0.0,1.0
2015-08-03,27.37,27.45,26.96,27.0,174185,24.1119533710309,24.1824303995177,23.7507586000363,23.7859971142797,197721.162472378,0.0,1.0
2015-08-04,27.78,27.89,27.27,27.27,172572,24.4731481420256,24.5700540561948,24.0238570854225,24.0238570854225,195890.211270678,0.0,1.0
2015-08-05,28.24,28.28,27.85,27.85,119740,24.8783910558244,24.9136295700678,24.5348155419515,24.5348155419515,135919.464904799,0.0,1.0
2015-08-06,28.14,28.45,27.94,28.24,211440,24.7902947702159,25.0633932556021,24.6141021989991,24.8783910558244,240010.119086945,0.0,1.0
2015-08-07,27.94,28.14,27.65,28.0,139196,24.6141021989991,24.7902947702159,24.3586229707346,24.6669599703641,158004.391488963,0.0,1.0
2015-08-10,28.51,28.55,28.02,28.03,174278,25.1162510269672,25.1514895412106,24.6845792274858,24.6933888560467,197826.728784689,0.0,1.0
2015-08-11,28.2,28.54,27.93,28.31,81754,24.843152541581,25.1426799126497,24.6052925704382,24.9400584557503,92800.7343730331,0.0,1.0
2015-08-12,27.77,28.1,27.21,28.02,116003,24.4643385134647,24.7550562559726,23.9709993140574,24.6845792274858,131677.515344509,0.0,1.0
2015-08-13,27.76,28.0,27.66,27.81,56722,24.4555288849039,24.6669599703641,24.3674325992954,24.4995770277081,64386.3695367465,0.0,1.0
2015-08-14,28.28,28.49,27.72,27.72,166027,24.9136295700678,25.0986317698455,24.4202903706605,24.4202903706605,188460.840151571,0.0,1.0
2015-08-17,28.5,28.99,27.92,28.25,137137,25.1074413984063,25.5391131978877,24.5964829418774,24.8872006843852,155667.176036826,0.0,1.0
2015-08-18,28.31,28.94,28.16,28.43,113773,24.9400584557503,25.4950650550835,24.8079140273376,25.0457739984804,129146.194092315,0.0,1.0
2015-08-19,28.13,28.54,27.9,28.22,74834,24.7814851416551,25.1426799126497,24.5788636847557,24.8607717987027,84945.6926397675,0.0,1.0
2015-08-20,27.7,27.97,27.46,27.95,132730,24.4026711135388,24.6405310846816,24.1912400280785,24.6229118275599,150664.694979239,0.0,1.0
2015-08-21,27.64,27.9,27.04,27.21,243079,24.3498133421737,24.5788636847557,23.8212356285231,23.9709993140574,275924.23258388,0.0,1.0
2015-08-24,26.7,27.4,26.37,26.54,306271,23.5217082574544,24.1383822567135,23.2309905149465,23.3807542004809,347654.839116901,0.0,1.0
2015-08-25,26.13,27.46,26.08,27.46,193473,23.0195594294862,24.1912400280785,22.975511286682,24.1912400280785,219615.388621399,0.0,1.0
2015-08-26,26.62,26.92,25.94,26.72,169282,23.4512312289676,23.7155200857929,22.8521764868302,23.5393275145761,192155.661082464,0.0,1.0
2015-08-27,26.67,27.18,26.48,26.77,127574,23.4952793717718,23.9445704283749,23.3278964291158,23.5833756573803,144812.007814973,0.0,1.0
2015-08-28,26.8,26.9,26.29,26.49,130190,23.6098045430628,23.6979008286712,23.1605134864597,23.3367060576766,147781.486019341,0.0,1.0
2015-08-31,27.27,27.42,26.64,26.67,145691,24.0238570854225,24.1560015138352,23.4688504860893,23.4952793717718,165377.006526183,0.0,1.0
2015-09-01,26.38,27.03,26.27,26.84,110259,23.2398001435073,23.8124259999622,23.1428942293381,23.6450430573062,125157.376657243,0.0,1.0
2015-09-02,26.7,26.885,26.19,26.68,189393,23.5217082574544,23.68468638583,23.0724172008513,23.5040890003327,214984.092339357,0.0,1.0
2015-09-03,27.23,27.33,26.73,26.8,198745,23.9886185711791,24.0767148567876,23.5481371431369,23.6098045430628,225599.749895644,0.0,1.0
2015-09-04,27.39,27.45,26.92,26.92,87925,24.1295726281526,24.1824303995177,23.7155200857929,23.7155200857929,99805.56999962,0.0,1.0
2015-09-08,27.67,27.9,27.33,27.73,128922,24.3762422278563,24.5788636847557,24.0767148567876,24.4290999992213,146342.151782667,0.0,1.0
2015-09-09,27.67,27.901,27.45,27.7,244257,24.3762422278563,24.5797446476118,24.1824303995177,24.4026711135388,277261.405873155,0.0,1.0
2015-09-10,27.86,28.01,27.54,27.63,110333,24.5436251705123,24.675769598925,24.2617170565653,24.3410037136129,125241.375658437,0.0,1.0
2015-09-11,27.89,27.97,27.69,27.69,93116,24.5700540561948,24.6405310846816,24.393861484978,24.393861484978,105697.986421207,0.0,1.0
2015-09-14,28.18,28.24,27.79,27.89,329018,24.8255332844593,24.8783910558244,24.4819577705864,24.5700540561948,373475.451010918,0.0,1.0
2015-09-15,28.51,28.58,28.08,28.26,153330,25.1162510269672,25.1779184268931,24.7374369988509,24.8960103129461,174048.200716994,0.0,1.0
2015-09-16,28.58,28.59,28.21,28.57,263895,25.1779184268931,25.1867280554539,24.8519621701419,25.1691087983323,299552.92459539,0.0,1.0
2015-09-17,28.31,28.99,28.22,28.6,150793,24.9400584557503,25.5391131978877,24.8607717987027,25.1955376840148,171168.39712201,0.0,1.0
2015-09-18,27.66,28.22,27.01,27.97,1548297,24.3674325992954,24.8607717987027,23.7948067428405,24.6405310846816,1757505.42637136,0.0,1.0
2015-09-21,28.07,28.45,27.73,27.89,119980,24.72862737029,25.0633932556021,24.4290999992213,24.5700540561948,136191.894097861,0.0,1.0
2015-09-22,27.76,28.17,27.63,27.85,98406,24.4555288849039,24.8167236558985,24.3410037136129,24.5348155419515,111702.779884931,0.0,1.0
2015-09-23,27.85,28.03,27.68,27.84,146732,24.5348155419515,24.6933888560467,24.3850518564171,24.5260059133906,166558.668151086,0.0,1.0
2015-09-24,28.3,28.4,27.69,27.69,209300,24.9312488271895,25.0193451127979,24.393861484978,24.393861484978,237580.958782149,0.0,1.0
2015-09-25,28.36,28.83,28.36,28.6,159472,24.9841065985545,25.3981591409142,24.9841065985545,25.1955376840148,181020.117816086,0.0,1.0
2015-09-28,28.11,28.45,28.0,28.17,144619,24.8079140273376,25.1079741756583,24.7108357440574,24.8608658182178,163868.678580562,0.05,1.0
2015-09-29,28.47,28.6,28.07,28.23,149913,25.1256247726184,25.2403536528586,24.7726128334176,24.9138176090979,169867.342548681,0.0,1.0
2015-09-30,28.75,28.82,28.391,28.62,325669,25.3727331300589,25.4345102194191,25.0559049146262,25.2580042498187,369017.547380725,0.0,1.0
2015-10-01,28.28,29.4,27.79,28.83,528223,24.957944101498,25.9463775312603,24.525504475977,25.4433355178991,598532.730871186,0.0,1.0
2015-10-02,28.1,28.28,27.3,28.04,252773,24.7990887288576,24.957944101498,24.093064850456,24.7461369379775,286418.641332359,0.0,1.0
2015-10-05,28.22,28.6,27.95,28.32,110607,24.9049923106179,25.2403536528586,24.6667092516573,24.9932452954181,125329.472142389,0.0,1.0
2015-10-06,27.95,28.38,27.72,28.24,255300,24.6667092516573,25.0461970862982,24.4637273866168,24.9226429075779,289282.000578191,0.0,1.0
2015-10-07,28.44,28.47,27.99,28.14,113416,25.0991488771783,25.1256247726184,24.7020104455774,24.8343899227777,128512.367323056,0.0,1.0
2015-10-08,28.51,28.55,28.16,28.4,145509,25.1609259665385,25.1962271604585,24.8520405197377,25.0638476832582,164877.143055746,0.0,1.0
2015-10-09,28.17,28.54,28.16,28.53,76811,24.8608658182178,25.1874018619785,24.8520405197377,25.1785765634985,87035.0166330254,0.0,1.0
2015-10-12,28.49,28.59,28.08,28.17,82826,25.1432753695784,25.2315283543786,24.7814381318976,24.8608658182178,93850.6501366599,0.0,1.0
2015-10-13,28.43,28.62,28.31,28.42,72026,25.0903235786983,25.2580042498187,24.984419996938,25.0814982802183,81613.1036962193,0.0,1.0
2015-10-14,27.65,28.38,27.58,28.38,90673,24.4019502972567,25.0461970862982,24.3401732078965,25.0461970862982,102742.134110561,0.0,1.0
2015-10-15,28.54,28.54,27.74,27.75,200071,25.1874018619785,25.1874018619785,24.4813779835769,24.4902032820569,226701.680915313,0.0,1.0
2015-10-16,28.75,28.79,28.018,28.61,102077,25.3727331300589,25.408034323979,24.7267212813214,25.2491789513387,115664.076666745,0.0,1.0
2015-10-19,28.58,28.87,28.072,28.64,82814,25.2227030558986,25.4786367118192,24.7743778931136,25.2756548467787,93837.0528628371,0.0,1.0
2015-10-20,28.84,28.92,28.49,28.57,86148,25.4521608163791,25.5227632042193,25.1432753695784,25.2138777574186,97614.8287732473,0.0,1.0
2015-10-21,28.53,29.1,28.44,28.92,102736,25.1785765634985,25.6816185768597,25.0991488771783,25.5227632042193,116410.793620842,0.0,1.0
2015-10-22,28.67,29.17,28.428,28.6,120826,25.3021307422188,25.7433956662198,25.0885585190023,25.2403536528586,136908.68390858,0.0,1.0
2015-10-23,30.15,30.38,29.03,29.03,220858,26.6082749172618,26.8112567823023,25.6198414874995,25.6198414874995,250255.558494705,0.0,1.0
2015-10-26,30.47,30.53,30.08,30.14,225528,26.8906844686225,26.9436362595026,26.5464978279017,26.5994496187818,255547.164224043,0.0,1.0
2015-10-27,30.83,30.97,30.28,30.34,314678,27.2083952139032,27.3319493926235,26.7230037975021,26.7759555883822,356563.577665272,0.0,1.0
2015-10-28,32.33,32.75,31.99,32.25,1615987,28.5321899859063,28.9028525220671,28.2321298375856,28.4615875980661,1831084.81107853,0.0,1.0
2015-10-29,32.49,32.99,31.54,31.63,909624,28.6733947615866,29.1146596855876,27.8349914059847,27.9144190923048,1030700.55030919,0.0,1.0
2015-10-30,31.5,32.57,31.007,32.57,3141005,27.7996902120646,28.7439971494268,27.3646029969996,28.7439971494268,3559092.08862554,0.0,1.0
2015-11-02,31.25,31.8,30.9,31.46,493728,27.5790577500641,28.0644491664652,27.2701723032634,27.7643890181445,559446.234161649,0.0,1.0
2015-11-03,31.29,31.39,31.01,31.23,419196,27.6143589439842,27.7026119287844,27.3672505865436,27.561407153104,474993.566448786,0.0,1.0
2015-11-04,31.55,31.59,31.21,31.38,202332,27.8438167044647,27.8791178983848,27.543756556144,27.6937866303043,229263.633924742,0.0,1.0
2015-11-05,32.19,32.24,31.4,31.54,189409,28.408635807186,28.4527622995861,27.7114372272644,27.8349914059847,214620.503123833,0.0,1.0
2015-11-06,33.49,33.49,32.13,32.13,310463,29.5559246095887,29.5559246095887,28.3556840163059,28.3556840163059,351787.535235044,0.0,1.0
2015-11-09,33.46,33.58,33.13,33.42,206157,29.5294487141486,29.6353522959088,29.2382138643079,29.4941475202285,233597.764955731,0.0,1.0
2015-11-10,33.66,33.99,33.395,33.46,140813,29.705954683749,29.9971895335897,29.4720842740285,29.5294487141486,159556.076566458,0.0,1.0
2015-11-11,33.26,33.97,33.15,33.81,95943,29.3529427445482,29.9795389366296,29.255864461268,29.8383341609493,108713.603531036,0.0,1.0
2015-11-12,32.9,33.355,32.68,33.04,135921,29.0352319992675,29.4367830801084,28.841075432707,29.1587861779877,154012.921271399,0.0,1.0
2015-11-13,32.24,33.05,32.0,32.79,145846,28.4527622995861,29.1676114764678,28.2409551360656,28.9381537159872,165258.999828934,0.0,1.0
2015-11-16,32.4,32.57,31.3343,32.1,200183,28.5939670752664,28.7439971494268,27.6534550162506,28.3292081208658,226828.588804325,0.0,1.0
2015-11-17,32.9,33.2575,32.45,32.5,230074,29.0352319992675,29.3507364199282,28.6380935676665,28.6822200600666,260698.264790547,0.0,1.0
2015-11-18,33.08,33.1,32.465,32.96,158655,29.1940873719078,29.2117379688679,28.6513315153866,29.0881837901476,179772.956528527,0.0,1.0
2015-11-19,33.58,33.65,32.92,33.1,165968,29.6353522959088,29.697129385269,29.0528825962275,29.2117379688679,188059.361817318,0.0,1.0
2015-11-20,33.79,33.97,33.2,33.63,327014,29.8206835639893,29.9795389366296,29.2999909536681,29.679478788309,370541.57515502,0.0,1.0
2015-11-23,34.11,34.22,33.91,33.95,207728,30.1030931153499,30.2001713986302,29.9265871457495,29.9618883396696,235377.874720355,0.0,1.0
2015-11-24,33.61,34.24,33.51,33.86,158186,29.6618281913489,30.2178219955902,29.5735752065487,29.8824606533494,179241.529743289,0.0,1.0
2015-11-25,33.77,33.82,33.5,33.6,141049,29.8030329670292,29.8471594594293,29.5647499080687,29.6530028928689,159823.489618305,0.0,1.0
2015-11-27,34.38,34.42,33.63,33.74,82219,30.3413761743105,30.3766773682306,29.679478788309,29.7765570715892,93162.854702461,0.0,1.0
2015-11-30,34.19,34.64,34.04,34.52,202382,30.1736955031901,30.570833934791,30.0413160259898,30.4649303530308,229320.289232336,0.0,1.0
2015-12-01,34.46,34.59,34.16,34.4,258628,30.4119785621507,30.5267074423909,30.14721960775,30.3590267712705,293052.977851689,0.0,1.0
2015-12-02,34.2,34.76,34.15,34.5,266825,30.1825208016701,30.6767375165513,30.13839430927,30.4472797560707,302341.048978754,0.0,1.0
2015-12-03,34.07,34.62,33.96,34.5,158178,30.0677919214299,30.553183337831,29.9707136381496,30.4472797560707,179232.464894074,0.0,1.0
2015-12-04,34.88,34.93,34.04,34.12,161229,30.7826410983115,30.8267675907116,30.0413160259898,30.11191841383,182689.571763499,0.0,1.0
2015-12-07,34.84,34.9884,34.55,34.9,235980,30.7473399043914,30.8783073338349,30.4914062484708,30.8002916952716,267390.389723626,0.0,1.0
2015-12-08,34.9,35.21,34.65,34.65,216703,30.8002916952716,31.0738759481522,30.579659233271,30.579659233271,245547.50243359,0.0,1.0
2015-12-09,34.29,34.92,34.05,34.75,290004,30.2619484879903,30.8179422922316,30.0501413244698,30.6679122180712,328605.316473473,0.0,1.0
2015-12-10,33.49,34.3,33.4,34.21,248190,29.5559246095887,30.2707737864703,29.4764969232685,30.1913461001501,281225.615838234,0.0,1.0
2015-12-11,32.85,33.61,32.48,33.0,286639,28.9911055068674,29.6618281913489,28.6645694631066,29.1234849840677,324792.414272354,0.0,1.0
2015-12-14,33.56,33.8,32.625,32.82,305337,29.6177016989488,29.8295088624693,28.7925362910669,28.9646296114273,345979.233100443,0.0,1.0
2015-12-15,34.42,34.71,32.5998,33.89,190083,30.3766773682306,30.6326110241512,28.7702965388972,29.9089365487895,215384.216670209,0.0,1.0
2015-12-16,34.39,34.74,33.77,34.74,379940,30.3502014727905,30.6590869195912,29.8030329670292,30.6590869195912,430512.35135009,0.0,1.0
2015-12-17,34.25,35.1,34.11,34.48,407436,30.2266472940702,30.976797664872,30.1030931153499,30.4296291591107,461668.23810253,0.0,1.0
2015-12-18,33.09,34.12,32.78,34.0,1480243,29.2029126703878,30.11191841383,28.9293284175072,30.0060148320697,1677272.44959602,0.0,1.0
2015-12-21,33.44,34.01,33.15,33.15,232211,29.5117981171886,30.0148401305497,29.255864461268,29.255864461268,263119.712637142,0.0,1.0
2015-12-22,33.83,33.91,33.09,33.58,189060,29.8559847579094,29.9265871457495,29.2029126703878,29.6353522959088,214225.049076822,0.0,1.0
2015-12-23,33.98,34.2,33.73,34.0,170347,29.9883642351097,30.1825208016701,29.7677317731092,30.0060148320697,193021.233656455,0.0,1.0
2015-12-24,34.16,34.42,33.93,34.0,168817,30.14721960775,30.3766773682306,29.9442377427096,30.0060148320697,191287.58124406,0.0,1.0
2015-12-28,34.41,34.47,33.72,34.15,162310,30.3678520697505,30.4208038606307,29.7589064746291,30.13839430927,183914.459513695,0.0,1.0
2015-12-29,34.87,34.89,34.26,34.57,120717,30.8179422922316,30.8356181983355,30.2788271560612,30.5528037006724,136589.320275971,0.05,1.0
2015-12-30,34.57,34.99,34.52,34.81,134688,30.5528037006724,30.9239977288553,30.5086139354125,30.7649145739198,152397.27933373,0.0,1.0
2015-12-31,33.99,34.73,33.95,34.44,198672,30.0402024236579,30.694210949504,30.00485061145,30.4379103109967,224794.133700039,0.0,1.0
2016-01-04,32.55,33.81,32.53,33.43,244067,28.7675371841737,29.8811192687224,28.7498612780698,29.5452770527474,276157.837187764,0.0,1.0
2016-01-05,32.68,32.92,32.13,32.6,258173,28.8824305738494,29.0945414470968,28.3963431559909,28.8117269494336,292118.546547778,0.0,1.0
2016-01-06,32.14,32.43,32.06,32.14,510451,28.4051811090428,28.6614817475501,28.334477484627,28.4051811090428,577566.996563778,0.0,1.0
2016-01-07,31.54,32.17,31.43,31.7,366490,27.8749039259244,28.4316949681987,27.7776864423527,28.016311174756,414677.468690744,0.0,1.0
2016-01-08,31.23,32.0,31.14,31.77,397131,27.6009273813132,28.2814497663152,27.5213858038455,28.0781768461198,449347.261367633,0.0,1.0
2016-01-11,31.2,31.73,30.97,31.37,318261,27.5744135221573,28.0428250339119,27.3711406019619,27.7246587240409,360107.140339395,0.0,1.0
2016-01-12,31.03,31.88,30.62,31.54,219586,27.4241683202738,28.1753943296915,27.0618122451429,27.8749039259244,248457.984228561,0.0,1.0
2016-01-13,30.42,31.08,30.24,31.08,436301,26.8850531841034,27.4683580855336,26.7259700291679,27.4683580855336,493667.478695844,0.0,1.0
2016-01-14,30.2,30.76,30.1,30.58,258705,26.69061821696,27.1855435878705,26.6022386864402,27.026460432935,292720.495887033,0.0,1.0
2016-01-15,29.69,29.79,29.01,29.46,299385,26.2398826113093,26.3282621418291,25.6389018037751,26.0366096911139,338749.253633055,0.0,1.0
2016-01-19,29.57,30.205,29.27,30.01,139698,26.1338271746856,26.695037193486,25.8686885831264,26.5226971089725,158066.012772953,0.0,1.0
2016-01-20,29.28,29.67,28.68,29.18,196425,25.8775265361784,26.2222067052054,25.34724935306,25.7891470056587,222251.689780292,0.0,1.0
2016-01-21,29.22,29.41,28.9,29.26,229382,25.8244988178666,25.9924199258541,25.5416843202034,25.8598506300745,259541.998753636,0.0,1.0
2016-01-22,27.61,29.65,26.675,28.29,977842,24.4015883764988,26.2045307991014,23.5752397661393,25.002569184033,1106412.30412697,0.0,1.0
2016-01-25,26.73,27.62,26.67,27.36,323173,23.6238485079252,24.4104263295508,23.5708207896133,24.1806395501995,365664.988374017,0.0,1.0
2016-01-26,27.22,27.27,26.5,26.61,566663,24.0569082074719,24.1010979727317,23.4205755877298,23.5177930713015,641169.959455107,0.0,1.0
2016-01-27,27.59,27.88,26.91,27.12,445059,24.3839124703949,24.6402131089021,23.7829316628607,23.9685286769521,503577.013119139,0.0,1.0
2016-01-28,27.96,28.29,27.76,27.88,181810,24.7109167333179,25.002569184033,24.5341576722784,24.6402131089021,205715.055206592,0.0,1.0
2016-01-29,28.93,28.95,27.8266,28.05,330533,25.5681981793593,25.5858740854633,24.5930184396046,24.7904583107857,373992.708556189,0.0,1.0
2016-02-01,28.6,28.81,28.14,28.79,307141,25.2765457286442,25.4621427427357,24.8699998882534,25.4444668366317,347525.041368506,0.0,1.0
2016-02-02,28.3,28.5,28.14,28.25,206112,25.011407137085,25.1881661981245,24.8699998882534,24.9672173718251,233212.372579843,0.0,1.0
2016-02-03,27.84,28.42,27.3101,28.42,210774,24.6048612966942,25.1174625737087,24.1365381644701,25.1174625737087,238487.349684365,0.0,1.0
2016-02-04,27.4,28.17,27.22,27.81,174802,24.2159913624074,24.8965137474093,24.0569082074719,24.5783474375383,197785.617294003,0.0,1.0
2016-02-05,26.58,27.58,26.58,27.48,191632,23.4912792121456,24.3750745173429,23.4912792121456,24.2866949868232,216828.488308397,0.0,1.0
2016-02-08,25.82,26.5318,25.75,26.4,322834,22.8195947801956,23.448680278435,22.7577291088318,23.33219605721,365281.4153928,0.0,1.0
2016-02-09,26.26,26.64,25.46,25.52,279117,23.2084647144824,23.5443069304574,22.5014284703245,22.5544561886364,315816.341587913,0.0,1.0
2016-02-10,25.98,26.86,25.89,26.36,288010,22.9610020290271,23.7387418976008,22.8814604515594,23.2968442450021,325878.626313463,0.0,1.0
2016-02-11,25.09,25.82,24.96,25.51,193353,22.1744242074015,22.8195947801956,22.0595308177259,22.5456182355844,218775.771791212,0.0,1.0
2016-02-12,25.71,25.91,25.2,25.5,314224,22.7223772966239,22.8991363576633,22.2716416909732,22.5367802825324,355539.340560124,0.0,1.0
2016-02-16,26.36,26.6,25.79,26.04,424960,23.2968442450021,23.5089551182495,22.7930809210397,23.014029747339,480835.321822747,0.0,1.0
2016-02-17,26.0,26.68,25.37,26.51,383454,22.9786779351311,23.5796587426653,22.4218868928568,23.4294135407817,433871.958523671,0.0,1.0
2016-02-18,25.81,26.18,25.67,26.08,263502,22.8107568271436,23.1377610900666,22.687025484416,23.0493815595469,298148.22329381,0.0,1.0
2016-02-19,26.27,26.62,25.71,25.75,241244,23.2173026675344,23.5266310243535,22.7223772966239,22.7577291088318,272963.658645064,0.0,1.0
2016-02-22,26.5,26.66,25.95,26.45,225439,23.4205755877298,23.5619828365613,22.9344881698712,23.3763858224699,255080.558444084,0.0,1.0
2016-02-23,26.29,26.72,26.02,26.38,164535,23.2349785736383,23.6150105548732,22.996353841235,23.3145201511061,186168.673936619,0.0,1.0
2016-02-24,26.4,26.46,25.8,26.06,150306,23.33219605721,23.3852237755219,22.8019188740916,23.0317056534429,170068.792078995,0.0,1.0
2016-02-25,26.57,26.64,26.2201,26.38,64501,23.4824412590936,23.5443069304574,23.173201281805,23.3145201511061,72981.8314497575,0.0,1.0
2016-02-26,27.16,27.32,26.75,26.8,143720,24.00388048916,24.1452877379916,23.6415244140291,23.685714179289,162616.840296417,0.0,1.0
2016-02-29,26.99,27.7,26.94,27.12,188212,23.8536352872765,24.4811299539666,23.8094455220166,23.9685286769521,212958.813984616,0.0,1.0
2016-03-01,27.59,27.77,27.18,27.25,150700,24.3839124703949,24.5429956253304,24.021556395264,24.0834220666278,170514.596664834,0.0,1.0
2016-03-02,27.55,28.25,27.13,27.62,155528,24.348560658187,24.9672173718251,23.9773666300041,24.4104263295508,175977.400066943,0.0,1.0
2016-03-03,28.33,28.37,27.43,27.51,179436,25.0379209962409,25.0732728084488,24.2425052215633,24.3132088459791,203028.912854354,0.0,1.0
2016-03-04,28.2,28.56,28.04,28.35,130704,24.9230276065653,25.2411939164363,24.7816203577337,25.0555969023449,147889.448191642,0.0,1.0
2016-03-07,28.27,28.34,27.88,28.08,83590,24.9848932779291,25.0467589492929,24.6402131089021,24.8169721699416,94580.7241885432,0.0,1.0
2016-03-08,27.93,28.205,27.2801,28.02,95910,24.684402874162,24.9274465830913,24.1100243053142,24.7639444516297,108520.603623917,0.0,1.0
2016-03-09,27.67,28.13,27.56,28.06,71616,24.4546160948107,24.8611619352015,24.357398611239,24.7992962638376,81032.3381204296,0.0,1.0
2016-03-10,27.94,28.09,27.5,27.74,96429,24.693240827214,24.8258101229936,24.3043708929271,24.5164817661745,109107.843674806,0.0,1.0
2016-03-11,28.42,28.44,28.01,28.16,134170,25.1174625737087,25.1351384798126,24.7551064985778,24.8876757943574,151811.170766561,0.0,1.0
2016-03-14,29.01,29.28,28.3725,28.42,610251,25.6389018037751,25.8775265361784,25.0754822967118,25.1174625737087,690489.071860065,0.0,1.0
2016-03-15,28.33,28.965,28.27,28.81,194216,25.0379209962409,25.5991310150412,24.9848932779291,25.4621427427357,219752.242241921,0.0,1.0
2016-03-16,28.5,28.57,28.07,28.3,232094,25.1881661981245,25.2500318694883,24.8081342168896,25.011407137085,262610.582603371,0.0,1.0
2016-03-17,29.1,29.21,28.29,28.49,248726,25.7184433812429,25.8156608648146,25.002569184033,25.1793282450725,281429.419841125,0.0,1.0
2016-03-18,29.43,29.83,29.27,29.3,487704,26.010095831958,26.3636139540369,25.8686885831264,25.8952024422824,551829.136375755,0.0,1.0
2016-03-21,29.11,29.8,28.9,29.43,159613,25.7272813342949,26.337100094881,25.5416843202034,26.010095831958,180599.511064792,0.0,1.0
2016-03-22,28.91,29.68,28.105,28.97,76492,25.5505222732554,26.2310446582573,24.8390670525715,25.6035499915672,86549.452741118,0.0,1.0
2016-03-23,28.7,29.52,28.6,28.86,102824,25.3649252591639,26.0896374094258,25.2765457286442,25.5063325079955,116343.682066788,0.0,1.0
2016-03-24,28.79,29.295,28.06,28.51,110458,25.4444668366317,25.8907834657564,24.7992962638376,25.1970041511764,124981.428788349,0.0,1.0
2016-03-28,28.77,28.98,28.45,28.92,84634,25.4267909305278,25.6123879446192,25.1439764328646,25.5593602263074,95761.9931926446,0.0,1.0
2016-03-29,29.04,29.44,28.18,28.69,222301,25.7096054281909,26.0637322247225,24.9482328156481,25.3997444812258,251097.631896028,0.05,1.0
2016-03-30,29.03,29.25,28.73,29.1,250632,25.7007522582776,25.89552199637,25.435157160879,25.7627244476706,283098.599094765,0.0,1.0
2016-03-31,29.58,29.67,28.96,29.08,169804,26.1876766035085,26.2673551327281,25.6387800688846,25.7450181078441,191800.227108619,0.0,1.0
2016-04-01,29.46,29.61,29.13,29.37,139961,26.081438564549,26.2142361132484,25.7892839574105,26.0017600353294,158091.397059842,0.0,1.0
2016-04-04,29.1,29.87,29.05,29.49,143569,25.7627244476706,26.4444185309939,25.7184585981042,26.1079980742889,162166.773490362,0.0,1.0
2016-04-05,28.37,28.9732,28.36,28.84,186349,25.1164430440006,25.6504662531701,25.1075898740873,25.5325420299251,210488.448572849,0.0,1.0
2016-04-06,28.51,28.69,28.18,28.45,160557,25.2403874227866,25.3997444812258,24.9482328156481,25.1872684033069,181355.38069703,0.0,1.0
2016-04-07,27.89,28.5899,27.732,28.38,230465,24.6914908881627,25.3111242503938,24.5516108035327,25.1252962139138,260319.187655107,0.0,1.0
2016-04-08,28.17,28.5,27.9,28.05,95952,24.9393796457348,25.2315342528733,24.700344058076,24.8331416067753,108381.518642236,0.0,1.0
2016-04-11,28.62,28.82,28.285,28.34,101386,25.3377722918328,25.5148356900986,25.0411910997376,25.0898835342607,114519.433144298,0.0,1.0
2016-04-12,28.84,28.96,28.33,28.59,118222,25.5325420299251,25.6387800688846,25.0810303643474,25.3112127820929,133536.350434826,0.0,1.0
2016-04-13,29.85,29.97,29.06,29.06,129232,26.4267121911673,26.5329502301268,25.7273117680175,25.7273117680175,145972.573965873,0.0,1.0
2016-04-14,30.57,30.81,29.71,29.81,565187,27.0641404249241,27.276616502843,26.3027678123813,26.3912995115141,638400.714699531,0.0,1.0
2016-04-15,30.91,30.99,30.23,30.51,184933,27.3651482019759,27.4359735612822,26.7631326478723,27.0110214054444,208889.021459319,0.0,1.0
2016-04-18,30.97,31.0799,30.35,30.72,95486,27.4182672214557,27.5155635588027,26.8693706868318,27.1969379736234,107855.153504591,0.0,1.0
2016-04-19,31.08,31.19,30.81,31.0,208169,27.5156520905018,27.613036959548,27.276616502843,27.4448267311955,235134.987850546,0.0,1.0
2016-04-20,31.01,31.15,30.4,31.06,240484,27.4536799011088,27.5776242798949,26.9136365363982,27.4979457506753,271636.038114468,0.0,1.0
2016-04-21,31.16,31.37,30.92,31.09,156577,27.5864774498082,27.7723940179872,27.3740013718892,27.5245052604151,176859.815787533,0.0,1.0
2016-04-22,32.39,32.755,31.22,31.32,435249,28.6754173491427,28.9985580509777,27.6395964692879,27.7281281684208,491630.686254736,0.0,1.0
2016-04-25,32.01,32.4,31.73,32.26,157314,28.3389968924377,28.684270519056,28.0911081348656,28.5603261402699,177692.285973035,0.0,1.0
2016-04-26,31.8,32.0,31.26,31.37,542051,28.1530803242586,28.3301437225244,27.675009148941,27.7723940179872,612267.702200503,0.0,1.0
2016-04-27,31.73,31.84,31.35,31.69,164988,28.0911081348656,28.1884930039118,27.7546876781606,28.0556954552125,186360.367660343,0.0,1.0
2016-04-28,31.4,31.865,31.31,31.72,102779,27.7989535277271,28.210625928695,27.7192749985075,28.0822549649523,116092.880862622,0.0,1.0
2016-04-29,31.4,31.63,31.07,31.34,151020,27.7989535277271,28.0025764357327,27.5067989205885,27.7458345082473,170582.967998066,0.0,1.0
2016-05-02,31.4,31.685,31.23,31.57,301561,27.7989535277271,28.0512688702558,27.6484496392012,27.949457416253,340624.886852502,0.0,1.0
2016-05-03,30.84,31.3,30.63,31.16,226038,27.3031760125829,27.7104218285942,27.1172594444038,27.5864774498082,255318.718847483,0.0,1.0
2016-05-04,30.59,31.24,30.37,30.74,165992,27.0818467647507,27.6573028091145,26.8870770266583,27.21464431345,187494.424738015,0.0,1.0
2016-05-05,30.57,31.03,30.56,30.73,392734,27.0641404249241,27.4713862409354,27.0552872550108,27.2057911435367,443608.338986575,0.0,1.0
2016-05-06,30.79,30.81,30.17,30.47,198069,27.2589101630165,27.276616502843,26.7100136283926,26.9756087257912,223726.644738504,0.0,1.0
2016-05-09,30.75,31.02,30.42,30.73,87513,27.2234974833633,27.4625330710221,26.9313428762248,27.2057911435367,98849.3396796105,0.0,1.0
2016-05-10,31.25,31.5,30.74,30.82,131038,27.6661559790277,27.88748522686,27.21464431345,27.2854696727563,148012.521258977,0.0,1.0
2016-05-11,30.91,31.46,30.8423,31.16,83287,27.3651482019759,27.8520725472068,27.305212241663,27.5864774498082,94075.908195305,0.0,1.0
2016-05-12,30.99,31.2,30.66,31.09,114706,27.4359735612822,27.6218901294613,27.1438189541437,27.5245052604151,129564.891585129,0.0,1.0
2016-05-13,30.81,31.3,30.56,30.85,174946,27.276616502843,27.7104218285942,27.0552872550108,27.3120291824962,197608.316245462,0.0,1.0
2016-05-16,31.15,31.53,30.74,30.74,240494,27.5776242798949,27.9140447365998,27.21464431345,27.21464431345,271647.333503688,0.0,1.0
2016-05-17,30.19,31.32,29.99,30.97,152620,26.7277199682191,27.7281281684208,26.5506565699533,27.4182672214557,172390.230273241,0.0,1.0
2016-05-18,31.0,31.16,30.16,30.16,242182,27.4448267311955,27.5864774498082,26.7011604584793,26.7011604584793,273553.995203998,0.0,1.0
2016-05-19,30.57,31.02,30.3,30.95,137404,27.0641404249241,27.4625330710221,26.8251048372653,27.4005608816291,155203.166036328,0.0,1.0
2016-05-20,30.9,31.16,30.6857,30.76,185694,27.3562950320626,27.5864774498082,27.1665716008209,27.2323506532766,209748.60057895,0.0,1.0
2016-05-23,30.86,31.01,30.5501,30.96,208385,27.3208823524095,27.4536799011088,27.0465226167967,27.4094140515424,235378.968257694,0.0,1.0
2016-05-24,31.15,31.25,30.77,30.9,959977,27.5776242798949,27.6661559790277,27.2412038231899,27.3562950320626,1084331.3857097,0.0,1.0
2016-05-25,32.0,32.2274,31.34,31.34,523378,28.3301437225244,28.5314648063526,27.7458345082473,27.7458345082473,591175.82191029,0.0,1.0
2016-05-26,31.81,32.102,31.7,32.0,186178,28.1619334941719,28.42044605564,28.0645486251257,28.3301437225244,210295.29741719,0.0,1.0
2016-05-27,32.04,32.1,31.69,31.94,133475,28.3655564021776,28.4186754216573,28.0556954552125,28.2770247030447,150765.207611852,0.0,1.0
2016-05-31,31.83,32.24,31.7,32.24,150547,28.1796398339985,28.5426198004434,28.0645486251257,28.5426198004434,170048.696087968,0.0,1.0
2016-06-01,31.77,32.0,31.31,31.73,175496,28.1265208145188,28.3301437225244,27.7192749985075,28.0911081348656,198229.562652553,0.0,1.0
2016-06-02,31.88,31.9,31.43,31.67,160744,28.2239056835649,28.2416120233915,27.8255130374669,28.0379891153859,181566.604475442,0.0,1.0
2016-06-03,31.32,31.64,30.53,31.64,139197,27.7281281684208,28.011429605646,27.0287277452709,28.011429605646,157228.429323446,0.0,1.0
2016-06-06,31.94,32.01,31.28,31.37,151723,28.2770247030447,28.3389968924377,27.6927154887676,27.7723940179872,171377.033860221,0.0,1.0
2016-06-07,31.71,32.01,31.68,32.0,67976,28.073401795039,28.3389968924377,28.0468422852992,28.3301437225244,76781.5377608037,0.0,1.0
2016-06-08,31.87,31.97,31.55,31.68,67749,28.2150525136517,28.3035842127845,27.9317510764264,28.0468422852992,76525.132425513,0.0,1.0
2016-06-09,31.68,31.87,31.27,31.85,148881,28.0468422852992,28.2150525136517,27.6838623188543,28.1973461738251,168166.884243942,0.0,1.0
2016-06-10,31.56,31.73,31.3,31.38,98172,27.9406042463397,28.0911081348656,27.7104218285942,27.7812471879005,110889.095049041,0.0,1.0
2016-06-13,30.87,31.47,30.25,31.05,194297,27.3297355223228,27.8609257171201,26.7808389876989,27.489092580762,219466.02392478,0.0,1.0
2016-06-14,30.19,31.0,30.14,30.76,144323,26.7277199682191,27.4448267311955,26.6834541186527,27.2323506532766,163018.445837538,0.0,1.0
2016-06-15,30.12,30.62,30.0,30.23,106268,26.6657477788261,27.1084062744906,26.5595097398666,26.7631326478723,120033.842161426,0.0,1.0
2016-06-16,29.65,30.0,29.4,29.86,182280,26.2496487929015,26.5595097398666,26.0283195450693,26.4355653610806,205892.354699295,0.0,1.0
2016-06-17,29.24,29.85,28.85,29.56,415252,25.8866688264567,26.4267121911673,25.5413951998384,26.1699702636819,469043.296431817,0.0,1.0
2016-06-20,29.47,30.01,29.42,29.66,137924,26.0902917344623,26.5683629097799,26.0460258848959,26.2585019628148,155790.52627576,0.0,1.0
2016-06-21,29.42,29.54,29.1,29.47,147481,26.0460258848959,26.1522639238554,25.7627244476706,26.0902917344623,166585.529753164,0.0,1.0
2016-06-22,29.58,29.97,29.47,29.47,130617,26.1876766035085,26.5329502301268,26.0902917344623,26.0902917344623,147536.985372821,0.0,1.0
2016-06-23,30.42,30.43,29.865,29.97,113238,26.9313428762248,26.9401960461381,26.4399919460372,26.5329502301268,127906.728447656,0.0,1.0
2016-06-24,28.99,29.35,28.73,28.98,1117736,25.6653395786245,25.9840536955029,25.435157160879,25.6564864087112,1262526.31650302,0.0,1.0
2016-06-27,27.95,28.62,27.92,28.59,282409,24.7446099076424,25.3377722918328,24.7180503979026,25.3112127820929,318991.957418659,0.0,1.0
2016-06-28,28.43,28.66,27.92,28.31,124129,25.2138279130467,25.4178089337995,24.7615221713776,25.107403032654,139962.384219096,0.05,1.0
2016-06-29,29.21,29.27,28.32,28.73,147539,25.9055896355995,25.9588020757959,25.1162717726867,25.4798901140286,166358.467443556,0.0,1.0
2016-06-30,29.7,29.73,28.7,29.26,236795,26.3401578972032,26.3667641173014,25.4532838939304,25.9499333357632,266999.595349683,0.0,1.0
2016-07-01,29.45,29.75,29.25,29.55,180218,26.118439396385,26.3845015973669,25.9410645957305,26.2071267967123,203205.866148901,0.0,1.0
2016-07-05,29.09,29.4,29.0,29.4,98634,25.7991647552068,26.0740956962214,25.7193460949122,26.0740956962214,111215.346978275,0.0,1.0
2016-07-06,29.12,29.28,28.9,28.95,114395,25.825770975305,25.9676708158286,25.630658694585,25.6750023947486,128986.755252547,0.0,1.0
2016-07-07,29.19,29.41,29.0,29.13,94304,25.8878521555341,26.0829644362541,25.7193460949122,25.8346397153377,106333.03000425,0.0,1.0
2016-07-08,29.58,29.805,29.47,29.56,134399,26.2337330168105,26.4332796675469,26.1361768764505,26.215995536745,151542.38313901,0.0,1.0
2016-07-11,30.09,30.11,29.65,29.72,119765,26.6860387584796,26.7037762385451,26.2958141970396,26.3578953772687,135041.730345044,0.0,1.0
2016-07-12,30.52,30.76,30.05,30.05,152505,27.067394579887,27.2802443406724,26.6505637983487,26.6505637983487,171957.909959261,0.0,1.0
2016-07-13,30.53,30.66,30.39,30.53,152102,27.0762633199197,27.1915569403452,26.9521009594615,27.0762633199197,171503.504938353,0.0,1.0
2016-07-14,30.86,30.92,30.55,30.9,144343,27.3689317409997,27.4221441811961,27.0940007999851,27.4044067011306,162754.79884102,0.0,1.0
2016-07-15,31.21,31.32,30.8,31.03,177292,27.6793376421452,27.7768937825052,27.3157193008034,27.5197003215561,199906.637634814,0.0,1.0
2016-07-18,30.77,31.23,30.76,31.22,98435,27.2891130807052,27.6970751222107,27.2802443406724,27.6882063821779,110990.963357528,0.0,1.0
2016-07-19,30.56,30.87,30.44,30.74,143244,27.1028695400179,27.3778004810324,26.9964446596251,27.262506860607,161515.614925441,0.0,1.0
2016-07-20,30.45,30.705,30.306,30.57,61530,27.0053133996579,27.2314662704924,26.8776035431866,27.1117382800506,69378.5134900058,0.0,1.0
2016-07-21,30.48,30.77,30.3075,30.42,97531,27.031919619756,27.2891130807052,26.8789338541915,26.9787071795597,109971.652839164,0.0,1.0
2016-07-22,31.93,31.95,30.79,30.92,196512,28.3178869245017,28.3356244045671,27.3068505607706,27.4221441811961,221578.26170889,0.0,1.0
2016-07-25,32.59,32.72,32.06,32.06,272646,28.9032237666617,29.0185173870872,28.4331805449271,28.4331805449271,307423.601316369,0.0,1.0
2016-07-26,33.04,33.13,32.39,32.55,260522,29.3023170681345,29.3821357284291,28.7258489660072,28.8677488065308,293753.1137891,0.0,1.0
2016-07-27,33.66,33.745,32.875,33.01,354832,29.8521789501637,29.9275632404418,29.1559828575945,29.2757108480363,400092.909128649,0.0,1.0
2016-07-28,33.4,33.65,33.21,33.61,155997,29.6215917093127,29.8433102101309,29.4530856486909,29.80783525,175895.335103209,0.0,1.0
2016-07-29,33.16,33.61,33.13,33.41,190382,29.4087419485272,29.80783525,29.3821357284291,29.6304604493454,214666.344145203,0.0,1.0
2016-08-01,32.91,33.3,32.82,33.08,130817,29.187023447709,29.5329043089854,29.1072047874145,29.3377920282654,147503.47796558,0.0,1.0
2016-08-02,32.77,32.94,32.62,32.83,113425,29.0628610872508,29.2136296678072,28.9298299867599,29.1160735274472,127893.026045895,0.0,1.0
2016-08-03,32.8,32.98,32.35,32.65,139219,29.089467307349,29.2491046279381,28.6903740058762,28.9564362068581,156977.202495777,0.0,1.0
2016-08-04,33.01,33.38,32.84,32.84,142233,29.2757108480363,29.6038542292473,29.1249422674799,29.1249422674799,160375.65592758,0.0,1.0
2016-08-05,33.8,33.82,32.87,33.02,224105,29.9763413106219,29.9940787906873,29.1515484875781,29.2845795880691,252690.911192552,0.0,1.0
2016-08-08,33.49,33.8,33.36,33.68,96731,29.7014103696073,29.9763413106219,29.5861167491818,29.8699164302291,109069.608132647,0.0,1.0
2016-08-09,33.79,33.81,33.45,33.53,91686,29.9674725705891,29.9852100506546,29.6659354094764,29.7368853297382,103381.088702173,0.0,1.0
2016-08-10,33.22,33.75,33.19,33.75,107959,29.4619543887236,29.9319976104582,29.4353481686254,29.9319976104582,121729.805588616,0.0,1.0
2016-08-11,33.4,33.5,33.08,33.26,75433,29.6215917093127,29.71027910964,29.3377920282654,29.4974293488545,85054.9229333922,0.0,1.0
2016-08-12,33.25,33.28,32.99,33.24,69825,29.4885606088218,29.51516682892,29.2579733679709,29.4796918687891,78731.5895407064,0.0,1.0
2016-08-15,33.48,33.63,33.18,33.18,78627,29.6925416295745,29.8255727300655,29.4264794285927,29.4264794285927,88656.3364241622,0.0,1.0
2016-08-16,33.49,33.59,33.21,33.42,68343,29.7014103696073,29.7900977699346,29.4530856486909,29.6393291893782,77060.5517218832,0.0,1.0
2016-08-17,33.46,33.795,33.37,33.49,69785,29.6748041495091,29.9719069406055,29.5949854892145,29.7014103696073,78686.4873053805,0.0,1.0
2016-08-18,33.75,33.76,33.44,33.45,90043,29.9319976104582,29.9408663504909,29.6570666694436,29.6659354094764,101528.514386163,0.0,1.0
2016-08-19,33.6,33.75,32.76,33.7,105002,29.7989665099673,29.9319976104582,29.0539923472181,29.8876539102946,118395.622842152,0.0,1.0
2016-08-22,33.78,33.83,33.41,33.5,61349,29.9586038305564,30.00294753072,29.6304604493454,29.71027910964,69174.4258751564,0.0,1.0
2016-08-23,33.81,34.03,33.73,33.93,130667,29.9852100506546,30.1803223313746,29.9142601303928,30.0916349310473,147334.344583107,0.0,1.0
2016-08-24,33.87,33.9,33.68,33.85,58469,30.038422490851,30.0650287109491,29.8699164302291,30.0206850107855,65927.0649316943,0.0,1.0
2016-08-25,33.99,34.03,33.27,33.85,112113,30.1448473712437,30.1803223313746,29.5062980888873,30.0206850107855,126413.672727207,0.0,1.0
2016-08-26,34.01,34.32,33.8,33.95,91031,30.1625848513092,30.4375157923237,29.9763413106219,30.1093724111128,102642.539598711,0.0,1.0
2016-08-29,34.11,34.21,34.0,34.03,98170,30.2512722516364,30.3399596519637,30.1537161112764,30.1803223313746,110692.161048495,0.0,1.0
2016-08-30,34.41,34.42,34.02,34.13,79851,30.5173344526183,30.526203192651,30.1714535913419,30.2690097317019,90036.4648251334,0.0,1.0
2016-08-31,34.82,34.9,34.32,34.6,243355,30.8809527939602,30.951902714222,30.4375157923237,30.6858405132401,274396.361943123,0.0,1.0
2016-09-01,34.99,35.07,34.56,35.0,231224,31.0317213745165,31.1026712947784,30.6503655531092,31.0405901145493,260717.981524673,0.0,1.0
2016-09-02,35.25,35.26,34.72,35.14,168247,31.2623086153675,31.2711773554002,30.7922653936329,31.1647524750075,189707.894671754,0.0,1.0
2016-09-06,35.16,35.41,34.87,35.41,237909,31.1824899550729,31.4042084558911,30.9252964941238,31.4042084558911,268255.692603508,0.0,1.0
2016-09-07,35.8,35.83,34.895,35.1,249041,31.7500893171675,31.7766955372657,30.9474683442056,31.1292775148765,280807.644694695,0.0,1.0
2016-09-08,35.78,35.85,35.58,35.8,139784,31.7323518371021,31.7944330173312,31.5549770364475,31.7500893171675,157614.271569754,0.0,1.0
2016-09-09,35.77,36.2,35.72,35.82,305231,31.7234830970693,32.1048389184767,31.6791393969057,31.767826797233,344165.009768699,0.0,1.0
2016-09-12,35.68,35.78,35.04,35.62,178435,31.6436644367748,31.7323518371021,31.0760650746802,31.5904519965784,201195.434009251,0.0,1.0
2016-09-13,35.46,35.6,35.07,35.37,136921,31.4485521560548,31.572714516513,31.1026712947784,31.3687334957602,154386.079076306,0.0,1.0
2016-09-14,35.3,35.75,35.18,35.5,180741,31.3066523155311,31.7057456170039,31.2002274351384,31.4840271161857,203795.577875787,0.0,1.0
2016-09-15,35.2,35.58,35.17,35.35,196756,31.2179649152038,31.5549770364475,31.1913586951056,31.3509960156948,221853.385344379,0.0,1.0
2016-09-16,35.3,35.4,34.72,35.25,1144990,31.3066523155311,31.3953397158584,30.7922653936329,31.2623086153675,1291040.21064394,0.0,1.0
2016-09-19,35.36,35.57,34.95,35.24,210132,31.3598647557275,31.5461082964148,30.9962464143856,31.2534398753347,236935.572837346,0.0,1.0
2016-09-20,35.1,35.56,35.035,35.4,203219,31.1292775148765,31.5372395563821,31.0716307046638,31.3953397158584,229140.779017155,0.0,1.0
2016-09-21,35.36,35.465,34.88,35.24,147628,31.3598647557275,31.4529865260711,30.9341652341565,31.2534398753347,166458.819917156,0.0,1.0
2016-09-22,35.46,35.48,35.09,35.36,252653,31.4485521560548,31.4662896361202,31.1204087748438,31.3598647557275,284880.37654462,0.0,1.0
2016-09-23,35.66,35.89,35.26,35.29,196623,31.6259269567093,31.8299079774621,31.2711773554002,31.2977835754984,221703.42041192,0.0,1.0
2016-09-26,34.87,35.49,34.85,35.49,106379,30.9252964941238,31.475158376153,30.9075590140583,31.475158376153,119948.267293245,0.0,1.0
2016-09-27,34.56,34.8216,33.8,34.48,200991,30.6503655531092,30.8823717923654,29.9763413106219,30.5794156328474,226628.584509504,0.0,1.0
2016-09-28,34.8,34.81,34.25,34.55,185785,30.951902714222,30.9607969391399,30.4627203437386,30.729547091275,208882.732014703,0.1,1.0
2016-09-29,34.35,34.89,34.291,34.83,142344,30.5516625929174,31.0319507384829,30.4991866659019,30.9785853889756,160040.926909605,0.0,1.0
2016-09-30,34.95,35.12,34.121,34.4,202310,31.0853160879902,31.2365179115941,30.3479848422979,30.5961337175068,227462.203697256,0.0,1.0
2016-10-03,35.02,35.04,34.61,34.73,174349,31.1475756624153,31.1653641122511,30.7829124407823,30.8896431397968,196024.950582833,0.0,1.0
2016-10-04,35.19,35.9,35.0,35.08,143325,31.2987774860193,31.9302674551888,31.1297872125796,31.2009410119226,161143.889797386,0.0,1.0
2016-10-05,35.55,35.82,35.2,35.25,237587,31.618969583063,31.8591136558457,31.3076717109372,31.3521428355266,267125.018979881,0.0,1.0
2016-10-06,35.69,35.95,35.39,35.59,172231,31.7434887319133,31.9747385797782,31.4766619843769,31.6545464827345,193643.630097286,0.0,1.0
2016-10-07,35.61,35.69,35.31,35.67,102893,31.6723349325702,31.7434887319133,31.4055081850339,31.7257002820775,115685.178809855,0.0,1.0
2016-10-10,36.18,36.2,35.7,35.7,119329,32.1793057528894,32.1970942027252,31.7523829568312,31.7523829568312,134164.585561711,0.0,1.0
2016-10-11,35.86,36.31,35.68,36.2,85221,31.8946905555172,32.2949306768218,31.7345945069954,32.1970942027252,95816.106278898,0.0,1.0
2016-10-12,35.9,36.22,35.74,35.75,136640,31.9302674551888,32.2148826525609,31.7879598565027,31.7968540814206,153627.776744565,0.0,1.0
2016-10-13,35.21,35.73,35.01,35.73,85669,31.3165659358551,31.7790656315848,31.1386814374975,31.7790656315848,96319.8039075684,0.0,1.0
2016-10-14,35.78,35.87,35.36,35.43,161610,31.8235367561742,31.9035847804351,31.4499793096233,31.5122388840484,181702.173592573,0.0,1.0
2016-10-17,35.8,36.25,35.4,36.25,197866,31.84132520601,32.2415653273146,31.4855562092948,32.2415653273146,222465.703112852,0.0,1.0
2016-10-18,35.75,36.25,35.6,36.25,155009,31.7968540814206,32.2415653273146,31.6634407076524,32.2415653273146,174280.503845128,0.0,1.0
2016-10-19,35.9,36.05,35.8,35.9,180090,31.9302674551888,32.063680828957,31.84132520601,31.9302674551888,202479.70077524,0.0,1.0
2016-10-20,35.55,35.95,35.4,35.7,56186,31.618969583063,31.9747385797782,31.4855562092948,31.7523829568312,63171.3280457417,0.0,1.0
2016-10-21,35.85,36.0,35.35,35.35,33945,31.8857963305994,32.0192097043676,31.4410850847054,31.4410850847054,38165.2142973819,0.0,1.0
2016-10-24,36.2,36.65,36.0,36.15,206710,32.1970942027252,32.5973343240298,32.0192097043676,32.1526230781358,232409.233978843,0.0,1.0
2016-10-25,36.45,36.475,36.0,36.25,146162,32.4194498256722,32.4416853879669,32.0192097043676,32.2415653273146,164333.600003946,0.0,1.0
2016-10-26,36.4,36.575,36.25,36.35,175551,32.3749787010828,32.5306276371457,32.2415653273146,32.3305075764934,197376.389309757,0.0,1.0
2016-10-27,36.2,36.6,36.15,36.6,106467,32.1970942027252,32.5528631994404,32.1526230781358,32.5528631994404,119703.51658858,0.0,1.0
2016-10-28,36.05,36.2,35.755,36.15,89407,32.063680828957,32.1970942027252,31.8013011938795,32.1526230781358,100522.53099679,0.0,1.0
2016-10-31,36.3,36.325,35.85,36.0,182214,32.286036451904,32.3082720141987,31.8857963305994,32.0192097043676,204867.767211169,0.0,1.0
2016-11-01,36.25,36.995,35.625,36.3,162026,32.2415653273146,32.9041850836966,31.6856762699471,32.286036451904,182169.892819196,0.0,1.0
2016-11-02,35.65,36.3,35.5,36.3,88465,31.7079118322418,32.286036451904,31.5744984584736,32.286036451904,99463.4167865044,0.0,1.0
2016-11-03,36.1,36.175,35.55,35.7,119646,32.1081519535464,32.1748586404305,31.618969583063,31.7523829568312,134520.996606998,0.0,1.0
2016-11-04,36.1,36.55,35.8,36.1,92561,32.1081519535464,32.508392074851,31.84132520601,32.1081519535464,104068.652248637,0.0,1.0
2016-11-07,36.9,37.05,36.45,36.55,141929,32.8196899469768,32.953103320745,32.4194498256722,32.508392074851,159574.332008046,0.0,1.0
2016-11-08,36.85,37.05,36.695,36.75,103222,32.7752188223874,32.953103320745,32.6373583361602,32.6862765732086,116055.08175591,0.0,1.0
2016-11-09,38.9,39.25,37.15,37.15,101080,34.5985349305527,34.9098328026785,33.0420455699238,33.0420455699238,113646.777468828,0.0,1.0
2016-11-10,41.5,41.675,39.55,39.55,645949,36.9110334092015,37.0666823452644,35.1766595502149,35.1766595502149,726256.65076387,0.0,1.0
2016-11-11,42.65,42.7,41.2,41.5,302936,37.9338692747577,37.9783403993471,36.6442066616651,36.9110334092015,340598.537587029,0.0,1.0
2016-11-14,42.55,43.9,42.35,43.5,390147,37.8449270255789,39.0456473894927,37.6670425272213,38.6898783927775,438652.050743281,0.0,1.0
2016-11-15,42.5,42.7,41.4,42.6,229115,37.8004559009895,37.9783403993471,36.8220911600227,37.8893981501683,257599.737037698,0.0,1.0
2016-11-16,42.0,42.475,41.95,42.25,199687,37.3557446550955,37.7782203386948,37.3112735305061,37.5781002780425,224513.099054391,0.0,1.0
2016-11-17,41.85,42.25,40.05,42.0,272150,37.2223312813273,37.5781002780425,35.6213707961089,37.3557446550955,305985.066166814,0.0,1.0
2016-11-18,42.4,42.5,41.3,41.95,220157,37.7115136518107,37.8004559009895,36.7331489108439,37.3112735305061,247528.033114412,0.0,1.0
2016-11-21,43.0,43.05,42.1,42.45,122630,38.2451671468835,38.2896382714729,37.4446869042743,37.7559847764001,137875.982597966,0.0,1.0
2016-11-22,44.1,44.1999,43.1,43.3,201841,39.2235318878503,39.3123851947799,38.3341093960623,38.5119938944199,226934.895242241,0.0,1.0
2016-11-23,44.45,44.55,43.85,44.1,162954,39.5348297599761,39.6237720091549,39.0011762649033,39.2235318878503,183213.266478585,0.0,1.0
2016-11-25,44.6,44.65,44.35,44.5,57342,39.6682431337443,39.7127142583337,39.4458875107973,39.5793008845655,64471.0478197223,0.0,1.0
2016-11-28,43.75,44.5,43.525,44.45,124393,38.9122340157245,39.5793008845655,38.7121139550722,39.5348297599761,139858.167685793,0.0,1.0
2016-11-29,44.5,44.7,43.75,43.85,122362,39.5793008845655,39.7571853829231,38.9122340157245,39.0011762649033,137574.663480814,0.0,1.0
2016-11-30,44.85,45.3,44.525,44.9,119423,39.8905987566913,40.2908388779959,39.6015364468602,39.9350698812807,134270.272117727,0.0,1.0
2016-12-01,44.45,44.85,44.4,44.75,211653,39.5348297599761,39.8905987566913,39.4903586353867,39.8016565075125,237966.77277018,0.0,1.0
2016-12-02,44.2,44.5,43.8,44.45,127670,39.3124741370291,39.5793008845655,38.9567051403139,39.5348297599761,143542.580920511,0.0,1.0
2016-12-05,44.95,45.0,43.8,44.2,270552,39.9795410058701,40.0240121304595,38.9567051403139,39.3124741370291,304188.394714546,0.0,1.0
2016-12-06,46.5,46.55,44.95,45.25,222775,41.3581458681414,41.4026169927308,39.9795410058701,40.2463677534065,250471.516131957,0.0,1.0
2016-12-07,46.25,46.625,46.0,46.4,187958,41.1357902451944,41.4693236796149,40.9134346222474,41.2692036189626,211325.890378769,0.0,1.0
2016-12-08,47.3,47.45,46.0865,46.45,143369,42.0696838615718,42.20309723534,40.9903696677871,41.313674743552,161193.360100202,0.0,1.0
2016-12-09,47.2,47.7,46.8,47.5,150005,41.980741612393,42.425452858287,41.6249726156778,42.2475683599294,168654.381224887,0.0,1.0
2016-12-12,45.4,47.4,45.151,47.25,210156,40.3797811271747,42.1586261107506,40.1583149267194,42.0252127369824,236283.658149377,0.0,1.0
2016-12-13,45.7,46.2,45.2,45.5,163666,40.6466078747111,41.091319120605,40.2018966288171,40.4687233763535,184013.785924151,0.0,1.0
2016-12-14,45.45,46.15,45.15,45.4,144190,40.4242522517641,41.0468479960156,40.1574255042277,40.3797811271747,162116.430977743,0.0,1.0
2016-12-15,45.75,46.35,45.55,45.65,266174,40.6910789993004,41.2247324943732,40.5131945009428,40.6021367501216,299266.099584368,0.0,1.0
2016-12-16,45.15,46.05,45.05,45.65,411361,40.1574255042277,40.9579057468368,40.0684832550489,40.6021367501216,462503.482650915,0.0,1.0
2016-12-19,43.35,45.35,42.75,45.35,686785,38.5564650190093,40.3353100025853,38.0228115239365,40.3353100025853,772169.589077256,0.0,1.0
2016-12-20,44.05,44.45,42.75,43.05,291189,39.1790607632609,39.5348297599761,38.0228115239365,38.2896382714729,327391.091060255,0.0,1.0
2016-12-21,43.95,44.275,43.8,43.85,246882,39.0901185140821,39.3791808239132,38.9567051403139,39.0011762649033,277575.620449735,0.0,1.0
2016-12-22,43.95,44.35,43.75,43.9,181562,39.0901185140821,39.4458875107973,38.9122340157245,39.0456473894927,204134.707269443,0.0,1.0
2016-12-23,44.4,44.55,44.0,44.05,135989,39.4903586353867,39.6237720091549,39.1345896386715,39.1790607632609,152895.841127903,0.0,1.0
2016-12-27,45.1,45.1,44.3,44.5,109887,40.1129543796383,40.1129543796383,39.4014163862079,39.5793008845655,123548.70830745,0.0,1.0
2016-12-28,44.55,45.15,44.1,45.15,96007,39.7127142583337,40.2475656288163,39.3115757304717,40.2475656288163,107701.322608601,0.1,1.0
2016-12-29,44.45,45.05,44.1,44.5,133775,39.6235723632532,40.1584237337358,39.3115757304717,39.6681433107934,150069.728581933,0.0,1.0
2016-12-30,43.6,44.5,43.425,44.45,202635,38.8658662550695,39.6681433107934,38.7098679386788,39.6235723632532,227317.357138479,0.0,1.0
2017-01-03,43.7,44.6835,43.25,44.15,231820,38.95500815015,39.831718688266,38.553869622288,39.3561466780119,260057.293813222,0.0,1.0
2017-01-04,44.65,44.7,43.044,43.8,198645,39.8018561534141,39.8464271009543,38.3702373184223,39.0441500452304,222841.347293277,0.0,1.0
2017-01-05,44.2,44.7,43.2,44.45,172094,39.4007176255521,39.8464271009543,38.5092986747478,39.6235723632532,193056.250200555,0.0,1.0
2017-01-06,44.1,44.55,43.95,44.35,83238,39.3115757304717,39.7127142583337,39.1778628878511,39.5344304681728,93376.9692969759,0.0,1.0
2017-01-09,42.9,43.55,41.8,43.55,275663,38.2418729895065,38.8212953075293,37.2613121436217,38.8212953075293,309240.677182444,0.0,1.0
2017-01-10,43.7,43.975,42.75,43.0,225786,38.95500815015,39.2001483616212,38.1081601468858,38.3310148845869,253288.31050346,0.0,1.0
2017-01-11,44.55,44.55,43.3,43.75,224365,39.7127142583337,39.7127142583337,38.5984405698282,38.9995790976902,251694.22278666,0.0,1.0
2017-01-12,43.25,44.3,42.7,44.3,96610,38.553869622288,39.4898595206326,38.0635891993456,39.4898595206326,108377.772216786,0.0,1.0
2017-01-13,43.25,44.6,43.1,43.5,132121,38.553869622288,39.7572852058739,38.4201567796674,38.7767243599891,148214.259839085,0.0,1.0
2017-01-17,41.7,42.8,41.65,42.8,135968,37.1721702485413,38.1527310944261,37.127599301001,38.1527310944261,152529.851286326,0.0,1.0
2017-01-18,42.1,42.125,41.6,42.0,117785,37.528737828863,37.5510233026331,37.0830283534608,37.4395959337826,132132.034991762,0.0,1.0
2017-01-19,42.25,42.4,41.6,42.2,124528,37.6624506714837,37.7961635141043,37.0830283534608,37.6178797239434,139696.379449456,0.0,1.0
2017-01-20,43.2,43.65,41.6,42.0,212318,38.5092986747478,38.9104372026097,37.0830283534608,37.4395959337826,238179.81411369,0.0,1.0
2017-01-23,43.2,43.45,42.5375,43.0,195831,38.5092986747478,38.7321534124489,37.9187336198399,38.3310148845869,219684.582455082,0.0,1.0
2017-01-24,44.3,44.35,43.35,43.4,266653,39.4898595206326,39.5344304681728,38.6430115173684,38.6875824649087,299133.19630393,0.0,1.0
2017-01-25,45.85,46.15,44.45,44.6,257829,40.8715588943793,41.1389845796206,39.6235723632532,39.7572852058739,289234.371523463,0.0,1.0
2017-01-26,45.65,46.0,45.35,46.0,183782,40.6932751042184,41.005271737,40.4258494189771,41.005271737,206167.930168155,0.0,1.0
2017-01-27,45.1,45.57,44.95,45.55,103058,40.2029946812761,40.6219615881541,40.0692818386554,40.604133209138,115611.183615749,0.0,1.0
2017-01-30,44.75,44.95,44.05,44.7,240045,39.8909980484945,40.0692818386554,39.2670047829315,39.8464271009543,269284.156213419,0.0,1.0
2017-01-31,45.1,45.35,44.35,44.65,165564,40.2029946812761,40.4258494189771,39.5344304681728,39.8018561534141,185730.850629334,0.0,1.0
2017-02-01,45.05,46.2,44.75,45.5,130293,40.1584237337358,41.1835555271608,39.8909980484945,40.5595622615978,146163.596681935,0.0,1.0
2017-02-02,44.85,45.0999,44.25,44.65,172732,39.980139943575,40.202905539381,39.4452885730924,39.8018561534141,193771.963052995,0.0,1.0
2017-02-03,46.4,46.45,45.2,45.35,166912,41.3618393173217,41.4064102648619,40.2921365763565,40.4258494189771,187243.046436686,0.0,1.0
2017-02-06,46.15,46.3,45.85,46.1,190664,41.1389845796206,41.2726974222413,40.8715588943793,41.0944136320804,213888.205795894,0.0,1.0
2017-02-07,45.65,46.4,45.55,46.3,179534,40.6932751042184,41.3618393173217,40.604133209138,41.2726974222413,201402.494122436,0.0,1.0
2017-02-08,45.05,45.55,44.6,45.3,105896,40.1584237337358,40.604133209138,39.7572852058739,40.3812784714369,118794.871821435,0.0,1.0
2017-02-09,46.15,46.2,45.15,45.15,123261,41.1389845796206,41.1835555271608,40.2475656288163,40.2475656288163,138275.050007383,0.0,1.0
2017-02-10,46.45,46.5,45.75,46.4,96664,41.4064102648619,41.4509812124021,40.7824169992989,41.3618393173217,108438.349793639,0.0,1.0
2017-02-13,47.25,47.9,46.8,46.9,230526,42.1195454255054,42.6989677435282,41.7184068976434,41.8075487927239,258605.675582723,0.0,1.0
2017-02-14,47.6,47.75,47.0,47.05,136999,42.4315420582869,42.5652549009076,41.8966906878043,41.9412616353445,153686.434281415,0.0,1.0
2017-02-15,47.9,48.0,47.25,47.85,126725,42.6989677435282,42.7881096386087,42.1195454255054,42.654396795988,142160.989381764,0.0,1.0
2017-02-16,48.55,48.55,47.7225,47.95,128013,43.278390061551,43.278390061551,42.5407408797604,42.7435386910684,143605.876770391,0.0,1.0
2017-02-17,48.75,49.0,47.95,48.4,205498,43.4566738517119,43.679528589413,42.7435386910684,43.1446772189304,230529.090518633,0.0,1.0
2017-02-21,48.95,49.1264,48.25,49.0,108585,43.6349576418728,43.7922039447947,43.0109643763097,43.679528589413,121811.410787286,0.0,1.0
2017-02-22,49.2,49.45,48.52,48.65,94134,43.8578123795739,44.080667117275,43.2516474930269,43.3675319566315,105600.178137408,0.0,1.0
2017-02-23,49.2,49.5,48.35,49.5,113907,43.8578123795739,44.1252380648152,43.1001062713902,44.1252380648152,127781.66752818,0.0,1.0
2017-02-24,48.75,48.9,47.5,48.2,77035,43.4566738517119,43.5903866943326,42.3424001632065,42.9663934287695,86418.4006078058,0.0,1.0
2017-02-27,48.95,49.1,48.55,48.65,113791,43.6349576418728,43.7686704844934,43.278390061551,43.3675319566315,127651.537918645,0.0,1.0
2017-02-28,48.3,48.8,47.9,48.8,193592,43.05553532385,43.5012447992521,42.6989677435282,43.5012447992521,217172.856629666,0.0,1.0
2017-03-01,48.0,48.5,47.25,48.1,1506288,42.7881096386087,43.2338191140108,42.1195454255054,42.8772515336891,1689764.39040346,0.0,1.0
2017-03-02,46.35,48.0,46.35,47.9,316615,41.3172683697815,42.7881096386087,41.3172683697815,42.6989677435282,355180.916576107,0.0,1.0
2017-03-03,46.95,47.45,46.05,46.55,286506,41.8521197402641,42.2978292156663,41.0498426845402,41.4955521599423,321404.430253002,0.0,1.0
2017-03-06,47.35,47.9,46.25,46.4,659854,42.2086873205858,42.6989677435282,41.228126474701,41.3618393173217,740228.822154386,0.0,1.0
2017-03-07,46.8,47.5,46.75,47.3,214997,41.7184068976434,42.3424001632065,41.6738359501032,42.1641163730456,241185.135009755,0.0,1.0
2017-03-08,46.1,47.575,46.0,47.35,187266,41.0944136320804,42.4092565845168,41.005271737,42.2086873205858,210076.30568211,0.0,1.0
2017-03-09,46.0,46.8322,45.6,46.05,226197,41.005271737,41.7471105878593,40.6487041566782,41.0498426845402,253749.373171725,0.0,1.0
2017-03-10,45.8,46.2503,43.1,46.25,443120,40.8269879468391,41.2283939003863,38.4201567796674,41.228126474701,497095.108422547,0.0,1.0
2017-03-13,46.45,46.8,45.5,45.6,255700,41.4064102648619,41.7184068976434,40.5595622615978,40.6487041566782,286846.04446571,0.0,1.0
2017-03-14,46.5,46.6,45.25,46.0,185900,41.4509812124021,41.5401231074826,40.3367075238967,41.005271737,208543.917349141,0.0,1.0
2017-03-15,46.8,47.4,46.5,46.6,393261,41.7184068976434,42.253258268126,41.4509812124021,41.5401231074826,441162.934269181,0.0,1.0
2017-03-16,47.7,47.75,46.75,47.05,248100,42.5206839533674,42.5652549009076,41.6738359501032,41.9412616353445,278320.311427229,0.0,1.0
2017-03-17,47.65,47.75,46.35,47.5,1090400,42.4761130058271,42.5652549009076,41.3172683697815,42.3424001632065,1223218.32962616,0.0,1.0
2017-03-20,47.35,47.95,46.85,47.45,180807,42.2086873205858,42.7435386910684,41.7629778451837,42.2978292156663,202830.554406381,0.0,1.0
2017-03-21,44.525,47.55,44.25,47.5,393385,39.6904287845636,42.3869711107467,39.4452885730924,42.3424001632065,441302.038334545,0.0,1.0
2017-03-22,43.35,44.5,42.7,44.0,306439,38.6430115173684,39.6681433107934,38.0635891993456,39.2224338353913,343765.408760374,0.0,1.0
2017-03-23,43.5,44.1,43.05,43.05,200358,38.7767243599891,39.3115757304717,38.3755858321271,38.3755858321271,224763.002647871,0.0,1.0
2017-03-24,44.5,44.65,43.15,43.55,305693,39.6681433107934,39.8018561534141,38.4647277272076,38.8212953075293,342928.540754229,0.0,1.0
2017-03-27,44.65,44.7,42.95,43.6,238589,39.8018561534141,39.8464271009543,38.2864439370467,38.8658662550695,267650.805252363,0.0,1.0
2017-03-28,44.85,45.1,44.05,44.35,196463,39.980139943575,40.2029946812761,39.2670047829315,39.5344304681728,220393.56446565,0.0,1.0
2017-03-29,44.4,44.7,43.95,44.7,197688,39.6681433107934,39.9361713061367,39.2661013177786,39.9361713061367,221269.42345728,0.1,1.0
2017-03-30,46.4,46.6,44.5,44.5,215407,41.4549966130814,41.6336819433102,39.7574859759078,39.7574859759078,241102.053228634,0.0,1.0
2017-03-31,46.1,46.65,44.05,46.3,485036,41.1869686177382,41.6783532758674,39.355443982893,41.365653947967,542894.035429693,0.0,1.0
2017-04-03,45.1,46.2,44.45,46.1,209631,40.2935419665942,41.2763112828526,39.7128146433506,41.1869686177382,234637.056921882,0.0,1.0
2017-04-04,45.35,45.55,44.1672,44.9,198413,40.5168986293802,40.695583959609,39.4601535864071,40.1148566363654,222080.905853816,0.0,1.0
2017-04-05,44.2,46.0,44.15,45.75,210460,39.4894579805647,41.0976259526238,39.4447866480074,40.8742692898378,235564.945069093,0.0,1.0
2017-04-06,44.7,46.15,43.9,44.2,119487,39.9361713061367,41.2316399502954,39.2214299852214,39.4894579805647,133740.133951681,0.0,1.0
2017-04-07,44.35,44.9,44.1,44.35,188295,39.6234719782362,40.1148566363654,39.4001153154503,39.6234719782362,210755.969456358,0.0,1.0
2017-04-10,44.65,45.05,44.2705,44.5,182578,39.8914999735794,40.248870634037,39.5524445594703,39.7574859759078,204357.011027393,0.0,1.0
2017-04-11,44.9,45.05,44.1,44.4,83055,40.1148566363654,40.248870634037,39.4001153154503,39.6681433107934,92962.3040611689,0.0,1.0
2017-04-12,44.0,44.8,43.95,44.65,90475,39.3107726503358,40.025513971251,39.2661013177786,39.8914999735794,101267.406657447,0.0,1.0
2017-04-13,43.2,44.4,43.15,43.7,184472,38.5960313294207,39.6681433107934,38.5513599968634,39.0427446549927,206476.938832965,0.0,1.0
2017-04-17,43.85,43.9,42.65,43.35,131257,39.1767586526642,39.2214299852214,38.1046466712914,38.7300453270922,146914.130927179,0.0,1.0
2017-04-18,43.6,44.15,43.0,43.5,192448,38.9534019898783,39.4447866480074,38.4173459991919,38.8640593247639,215404.364480932,0.0,1.0
2017-04-19,44.55,44.7,43.9,43.9,135870,39.802157308465,39.9361713061367,39.2214299852214,39.2214299852214,152077.39754128,0.0,1.0
2017-04-20,45.75,45.8,44.65,44.9,155926,40.8742692898378,40.918940622395,39.8914999735794,40.1148566363654,174525.798844643,0.0,1.0
2017-04-21,46.3,46.95,45.15,46.0,301091,41.365653947967,41.9463812712106,40.3382132991514,41.0976259526238,337006.960352554,0.0,1.0
2017-04-24,47.45,47.9,47.0,47.45,260088,42.3930945967826,42.7951365897974,41.9910526037678,42.3930945967826,291112.873862637,0.0,1.0
2017-04-25,47.5,48.45,47.25,47.9,170905,42.4377659293398,43.2865212479266,42.2144092665538,42.7951365897974,191291.584800121,0.0,1.0
2017-04-26,49.2,49.45,48.45,48.5,389537,43.9565912362846,44.1799478990706,43.2865212479266,43.3311925804838,436003.335585763,0.0,1.0
2017-04-27,48.25,49.25,48.2,49.25,128389,43.1078359176978,44.0012625688418,43.0631645851406,44.0012625688418,143704.018495087,0.0,1.0
2017-04-28,47.1,48.45,47.05,48.4,115634,42.0803952688822,43.2865212479266,42.035723936325,43.2418499153694,129427.524746363,0.0,1.0
2017-05-01,47.35,47.95,46.85,47.55,157438,42.3037519316682,42.8398079223546,41.8570386060962,42.482437261897,176218.159373696,0.0,1.0
2017-05-02,46.8,47.55,46.65,47.45,213420,41.812367273539,42.482437261897,41.6783532758674,42.3930945967826,238878.031819092,0.0,1.0
2017-05-03,46.9,47.05,45.95,46.45,168254,41.9017099386534,42.035723936325,41.0529546200666,41.4996679456386,188324.357443958,0.0,1.0
2017-05-04,47.15,47.95,46.85,47.3,143583,42.1250666014394,42.8398079223546,41.8570386060962,42.259080599111,160710.450954365,0.0,1.0
2017-05-05,47.0,47.35,46.55,47.35,90000,41.9910526037678,42.3037519316682,41.589010610753,42.3037519316682,100735.745776957,0.0,1.0
2017-05-08,47.15,47.3,46.65,46.9,103968,42.1250666014394,42.259080599111,41.6783532758674,41.9017099386534,116369.933521541,0.0,1.0
2017-05-09,46.7,47.5,46.45,47.2,116354,41.7230246084246,42.4377659293398,41.4996679456386,42.1697379339966,130233.410712579,0.0,1.0
2017-05-10,46.6,47.025,46.3,46.4,93798,41.6336819433102,42.0133882700464,41.365653947967,41.4549966130814,104986.794248745,0.0,1.0
2017-05-11,45.2,47.2,45.1,46.3,184653,40.3828846317086,42.1697379339966,40.2935419665942,41.365653947967,206679.529610584,0.0,1.0
2017-05-12,44.65,45.0001,44.05,44.9,219698,39.8914999735794,40.204288644145,39.355443982893,40.1148566363654,245904.909730067,0.0,1.0
2017-05-15,45.4,45.45,44.35,44.8,227053,40.5615699619374,40.6062412944946,39.6234719782362,40.025513971251,254137.258732172,0.0,1.0
2017-05-16,45.95,46.0,44.8,45.35,158507,41.0529546200666,41.0976259526238,40.025513971251,40.5168986293802,177414.676176313,0.0,1.0
2017-05-17,43.65,45.05,43.525,44.6,163910,38.9980733224354,40.248870634037,38.8863949910425,39.8468286410222,183462.178781123,0.0,1.0
2017-05-18,43.95,44.35,43.05,43.5,150216,39.2661013177786,39.6234719782362,38.462017331749,38.8640593247639,168134.675418127,0.0,1.0
2017-05-19,43.95,45.15,43.85,44.0,299456,39.2661013177786,40.3382132991514,39.1767586526642,39.3107726503358,335176.927637606,0.0,1.0
2017-05-22,44.4,44.65,43.618,43.618,88833,39.6681433107934,39.8914999735794,38.9694836695988,38.9694836695988,99429.5389400496,0.0,1.0
2017-05-23,45.25,45.6,44.025,44.4,194836,40.4275559642658,40.7402552921662,39.3331083166144,39.6681433107934,218077.219602214,0.0,1.0
2017-05-24,45.25,46.25,45.0,45.4,138317,40.4275559642658,41.3209826154098,40.2041993014798,40.5615699619374,154816.290540349,0.0,1.0
2017-05-25,45.1,45.65,44.85,45.45,107506,40.2935419665942,40.7849266247234,40.0701853038082,40.6062412944946,120329.96761664,0.0,1.0
2017-05-26,44.75,45.2,44.625,45.2,83487,39.9808426386938,40.3828846317086,39.8691643073008,40.3828846317086,93445.8356408983,0.0,1.0
2017-05-30,43.95,44.55,43.7,44.55,71883,39.2661013177786,39.802157308465,39.0427446549927,39.802157308465,80457.6401520559,0.0,1.0
2017-05-31,43.35,44.15,42.6,44.15,223987,38.7300453270922,39.4447866480074,38.0599753387343,39.4447866480074,250705.527659371,0.0,1.0
2017-06-01,44.05,44.1,43.0,43.7,138722,39.355443982893,39.4001153154503,38.4173459991919,39.0427446549927,155269.601396346,0.0,1.0
2017-06-02,44.2,44.9,43.6,43.8,180114,39.4894579805647,40.1148566363654,38.9534019898783,39.132087320107,201599.090165232,0.0,1.0
2017-06-05,44.05,44.6,43.85,44.25,154281,39.355443982893,39.8468286410222,39.1767586526642,39.5341293131218,172684.573269053,0.0,1.0
2017-06-06,43.9,43.95,42.9,43.6,286866,39.2214299852214,39.2661013177786,38.3280033340775,38.9534019898783,321085.116089474,0.0,1.0
2017-06-07,44.6,44.8,43.9,43.95,159494,39.8468286410222,40.025513971251,39.2214299852214,39.2661013177786,178519.411521667,0.0,1.0
2017-06-08,46.15,46.9,44.4,44.6,216342,41.2316399502954,41.9017099386534,39.6681433107934,39.8468286410222,242148.58569865,0.0,1.0
2017-06-09,49.25,49.3,46.35,46.6,290805,44.0012625688418,44.045933901399,41.4103252805242,41.6336819433102,325493.983896312,0.0,1.0
2017-06-12,48.4,49.8,47.85,49.25,210782,43.2418499153694,44.492647226971,42.7504652572402,44.0012625688418,235925.355181763,0.0,1.0
2017-06-13,48.2,48.95,47.9,48.55,184758,43.0631645851406,43.7332345734986,42.7951365897974,43.375863913041,206797.054647323,0.0,1.0
2017-06-14,48.2,48.25,47.0,47.75,121334,43.0631645851406,43.1078359176978,41.9910526037678,42.6611225921258,135807.455312237,0.0,1.0
2017-06-15,48.4,48.8,47.65,47.65,74783,43.2418499153694,43.599220575827,42.5717799270114,42.5717799270114,83703.5697382023,0.0,1.0
2017-06-16,47.8,48.4,47.6,48.1,282521,42.705793924683,43.2418499153694,42.5271085944542,42.9738219200262,316221.818140575,0.0,1.0
2017-06-19,47.55,48.425,47.4,48.0,87571,42.482437261897,43.264185581648,42.3484232642254,42.8844792549118,98016.9999270438,0.0,1.0
2017-06-20,47.05,47.75,46.8,47.35,78080,42.035723936325,42.6611225921258,41.812367273539,42.3037519316682,87393.8558918315,0.0,1.0
2017-06-21,46.4,47.35,46.4,47.2,80102,41.4549966130814,42.3037519316682,41.4549966130814,42.1697379339966,89657.0523136205,0.0,1.0
2017-06-22,46.1,46.35,45.51,46.3,87981,41.1869686177382,41.4103252805242,40.6598468935633,41.365653947967,98475.907213361,0.0,1.0
2017-06-23,46.4,46.45,45.65,46.15,249172,41.4549966130814,41.4996679456386,40.7849266247234,41.2316399502954,278894.747185956,0.0,1.0
2017-06-26,46.35,46.85,45.9,46.45,78485,41.4103252805242,41.8570386060962,41.0082832875094,41.4996679456386,87847.1667478278,0.0,1.0
2017-06-27,47.05,47.4,46.35,46.6,133455,42.035723936325,42.3484232642254,41.4103252805242,41.6336819433102,149374.321696265,0.0,1.0
2017-06-28,48.15,48.7,47.3,47.3,246632,43.1078359176978,43.600241104712,42.3468460832213,42.3468460832213,275479.632581709,0.1,1.0
2017-06-29,48.75,49.25,48.05,49.1,185856,43.6450052126224,44.0926462917262,43.0183077018771,43.9583539679951,207594.888713168,0.0,1.0
2017-06-30,48.2,49.25,48.1,48.8,176884,43.1526000256082,44.0926462917262,43.0630718097874,43.6897693205328,197573.467066654,0.0,1.0
2017-07-03,49.3,49.6,48.25,48.35,73746,44.1374103996366,44.4059950470989,43.1973641335186,43.2868923493394,82371.7967837536,0.0,1.0
2017-07-05,49.05,49.3,48.3,49.3,84230,43.9135898600847,44.1374103996366,43.242128241429,44.1374103996366,94082.0714763589,0.0,1.0
2017-07-06,48.9,49.75,48.35,49.0,187612,43.7792975363536,44.5402873708301,43.2868923493394,43.8688257521743,209556.281536538,0.0,1.0
2017-07-07,49.2,49.675,48.45,49.25,128747,44.0478821838159,44.4731412089645,43.3764205651601,44.0926462917262,143806.060267918,0.0,1.0
2017-07-10,48.1,49.05,48.0,49.05,121094,43.0630718097874,43.9135898600847,42.9735435939667,43.9135898600847,135257.917171533,0.0,1.0
2017-07-11,47.8,48.4,47.15,48.05,222442,42.7944871623252,43.3316564572497,42.2125537594902,43.0183077018771,248460.217776852,0.0,1.0
2017-07-12,47.2,48.2,46.94,47.65,190973,42.2573178674006,43.1526000256082,42.0245445062666,42.660194838594,213310.40527193,0.0,1.0
2017-07-13,47.25,47.75,46.9,47.4,131051,42.302081975311,42.7497230544148,41.9887332199383,42.4363742990421,146379.550623867,0.0,1.0
2017-07-14,46.75,46.975,46.05,46.8,444074,41.8544408962071,42.0558793818039,41.2277433854618,41.8992050041175,496015.692850441,0.0,1.0
2017-07-17,46.85,47.25,46.45,46.7,183964,41.9439691120279,42.302081975311,41.5858562487448,41.8096767882968,205481.588472954,0.0,1.0
2017-07-18,46.8,47.05,46.2,46.45,96534,41.8992050041175,42.1230255436694,41.3620357091929,41.5858562487448,107825.224835555,0.0,1.0
2017-07-19,47.1,47.35,46.65,46.8,81910,42.1677896515798,42.3916101911317,41.7649126803864,41.8992050041175,91490.7096596054,0.0,1.0
2017-07-20,47.15,47.7,46.8,47.1,110921,42.2125537594902,42.7049589465044,41.8992050041175,42.1677896515798,123895.018998328,0.0,1.0
2017-07-21,46.95,51.275,46.35,51.25,216036,42.0334973278487,45.9055926620967,41.4963280329241,45.8832106081415,241304.931656971,0.0,1.0
2017-07-24,47.1,47.25,46.15,46.3,254107,42.1677896515798,42.302081975311,41.3172716012825,41.4515639250137,283828.955676637,0.0,1.0
2017-07-25,47.2,47.85,46.9,47.5,185165,42.2573178674006,42.8392512702355,41.9887332199383,42.5259025148629,206823.064999644,0.0,1.0
2017-07-26,45.95,47.25,45.95,47.25,99899,41.138215169641,42.302081975311,41.138215169641,42.302081975311,111583.816436148,0.0,1.0
2017-07-27,46.15,46.45,45.47,46.0,137025,41.3172716012825,41.5858562487448,40.7084797337014,41.1829792775514,153052.307302008,0.0,1.0
2017-07-28,45.75,46.2,45.4,46.0,100051,40.9591587379995,41.3620357091929,40.6458099826268,41.1829792775514,111753.595313798,0.0,1.0
2017-07-31,45.8,46.3,45.05,45.8,140452,41.0039228459099,41.4515639250137,40.3324612272541,41.0039228459099,156880.15081322,0.0,1.0
2017-08-01,46.55,47.05,45.85,46.1,114152,41.6753844645656,42.1230255436694,41.0486869538203,41.2725074933722,127503.937114678,0.0,1.0
2017-08-02,45.8,46.6,45.75,46.4,221409,41.0039228459099,41.720148572476,40.9591587379995,41.5410921408345,247306.391588616,0.0,1.0
2017-08-03,45.45,46.15,45.375,45.7,109143,40.6905740905372,41.3172716012825,40.6234279286716,40.9143946300891,121909.052916351,0.0,1.0
2017-08-04,46.25,46.55,45.6,45.85,119032,41.4067998171033,41.6753844645656,40.8248664142683,41.0486869538203,132954.732660263,0.0,1.0
2017-08-07,45.35,46.3,45.25,46.3,194639,40.6010458747164,41.4515639250137,40.5115176588957,41.4515639250137,217405.203728921,0.0,1.0
2017-08-08,45.65,46.3,45.0,45.15,94928,40.8696305221787,41.4515639250137,40.2876971193438,40.4219894430749,106031.376957234,0.0,1.0
2017-08-09,44.85,45.85,44.675,45.1,136956,40.1534047956126,41.0486869538203,39.9967304179263,40.3772253351645,152975.236627285,0.0,1.0
2017-08-10,43.65,44.6,43.6,44.4,103294,39.0790662057634,39.9295842560607,39.0343020978531,39.7505278244192,115375.917025751,0.0,1.0
2017-08-11,43.25,44.05,42.975,43.95,120569,38.7209533424804,39.4371790690465,38.4747507489733,39.3476508532257,134671.509863862,0.0,1.0
2017-08-14,45.1,45.15,43.5,43.5,229235,40.3772253351645,40.4219894430749,38.9447738820323,38.9447738820323,256047.769854958,0.0,1.0
2017-08-15,44.85,45.6,44.75,45.4,167216,40.1534047956126,40.8248664142683,40.0638765797919,40.6458099826268,186774.636875114,0.0,1.0
2017-08-16,45.0,45.25,44.6,45.0,120249,40.2876971193438,40.5115176588957,39.9295842560607,40.2876971193438,134314.080647758,0.0,1.0
2017-08-17,43.6,45.0,43.45,44.85,181880,39.0343020978531,40.2876971193438,38.9000097741219,40.1534047956126,203153.830703077,0.0,1.0
2017-08-18,43.35,43.7,43.15,43.25,535930,38.8104815583012,39.1238303136738,38.6314251266596,38.7209533424804,598615.749333076,0.0,1.0
2017-08-21,43.45,43.6,42.8,43.35,106376,38.9000097741219,39.0343020978531,38.318076371287,38.8104815583012,118818.407163352,0.0,1.0
2017-08-22,43.75,43.95,43.45,43.7,75209,39.1685944215842,39.3476508532257,38.9000097741219,39.1238303136738,84005.9184811288,0.0,1.0
2017-08-23,43.7,44.25,43.3,43.3,66082,39.1238303136738,39.616235500688,38.7657174503908,38.7657174503908,73811.3670580643,0.0,1.0
2017-08-24,44.4,44.9,43.65,44.0,214167,39.7505278244192,40.198168903523,39.0790662057634,39.3924149611361,239217.321641664,0.0,1.0
2017-08-25,44.4,44.75,43.95,44.6,106969,39.7505278244192,40.0638765797919,39.3476508532257,39.9295842560607,119480.768179445,0.0,1.0
2017-08-28,44.25,44.55,44.05,44.55,99099,39.616235500688,39.8848201481503,39.4371790690465,39.8848201481503,110690.243395889,0.0,1.0
2017-08-29,43.8,43.95,43.5,43.7,35973,39.2133585294946,39.3476508532257,38.9447738820323,39.1238303136738,40180.6287215845,0.0,1.0
2017-08-30,43.65,44.1,43.5,43.75,94300,39.0790662057634,39.4819431769569,38.9447738820323,39.1685944215842,105329.92212063,0.0,1.0
2017-08-31,44.05,44.3,43.575,43.8,131334,39.4371790690465,39.6609996085984,39.0119200438979,39.2133585294946,146695.652086859,0.0,1.0
2017-09-01,44.75,44.9,44.05,44.1,153757,40.0638765797919,40.198168903523,39.4371790690465,39.4819431769569,171741.387439042,0.0,1.0
2017-09-05,43.35,44.45,43.325,44.45,277330,38.8104815583012,39.7952919323296,38.788099504346,39.7952919323296,309768.26406908,0.0,1.0
2017-09-06,42.8,43.85,42.75,43.85,110924,38.318076371287,39.258122637405,38.2733122633766,39.258122637405,123898.369897229,0.0,1.0
2017-09-07,41.4,42.75,41.175,42.75,89273,37.0646813497963,38.2733122633766,36.8632428641995,38.2733122633766,99714.9325288968,0.0,1.0
2017-09-08,41.95,42.55,41.2501,41.6,129160,37.5570865368105,38.094255831735,36.9304785542809,37.2437377814378,144267.367349953,0.0,1.0
2017-09-11,42.9,43.25,42.4,42.4,116169,38.4076045871077,38.7209533424804,37.9599635080039,37.9599635080039,129756.858142433,0.0,1.0
2017-09-12,43.25,43.4,41.05,43.1,233479,38.7209533424804,38.8552456662115,36.7513325944236,38.5866610187493,260788.174833537,0.0,1.0
2017-09-13,43.55,43.8,43.1,43.2,119780,38.9895379899427,39.2133585294946,38.5866610187493,38.67618923457,133790.223452906,0.0,1.0
2017-09-14,43.2,43.75,43.05,43.5,67965,38.67618923457,39.1685944215842,38.5418969108389,38.9447738820323,75914.6146015759,0.0,1.0
2017-09-15,43.35,43.475,42.7,43.2,442541,38.8104815583012,38.9223918280771,38.2285481554662,38.67618923457,494303.383512042,0.0,1.0
2017-09-18,43.8,43.9,43.35,43.45,122511,39.2133585294946,39.3028867453154,38.8104815583012,38.9000097741219,136840.658419093,0.0,1.0
2017-09-19,44.0,44.15,43.6,43.7,102524,39.3924149611361,39.5267072848673,39.0343020978531,39.1238303136738,114515.852974501,0.0,1.0
2017-09-20,45.1,45.25,43.65,44.05,146059,40.3772253351645,40.5115176588957,39.0790662057634,39.4371790690465,163142.980859142,0.0,1.0
2017-09-21,45.8,45.95,45.05,45.05,183844,41.0039228459099,41.138215169641,40.3324612272541,40.3324612272541,205347.552516915,0.0,1.0
2017-09-22,45.4,45.85,45.3,45.75,187710,40.6458099826268,41.0486869538203,40.5562817668061,40.9591587379995,209665.744233971,0.0,1.0
2017-09-25,45.15,45.65,44.85,45.3,156623,40.4219894430749,40.8696305221787,40.1534047956126,40.5562817668061,174942.612855773,0.0,1.0
2017-09-26,45.45,45.55,44.8,45.2,165732,40.6905740905372,40.780102306358,40.1086406877022,40.4667535509853,185117.058885432,0.0,1.0
2017-09-27,47.15,47.65,45.8,45.9,268338,42.2125537594902,42.660194838594,41.0039228459099,41.0934510617306,299724.503096559,0.0,1.0
2017-09-28,47.9,48.55,47.15,47.5,423854,42.9735435939667,43.5566918890831,42.3006801765246,42.6146831046642,472444.320436502,0.1,1.0
2017-09-29,48.0,48.6,47.8,47.8,241009,43.0632587162923,43.6015494502459,42.8838284716411,42.8838284716411,268638.099968576,0.0,1.0
2017-10-02,48.75,48.8,47.4,48.0,186781,43.7361221337344,43.7809796948972,42.5249679823386,43.0632587162923,208193.440702342,0.0,1.0
2017-10-03,48.5,49.05,48.0,49.05,214892,43.5118343279203,44.0052675007112,43.0632587162923,44.0052675007112,239527.065704797,0.0,1.0
2017-10-04,48.35,48.45,48.0,48.45,217369,43.3772616444319,43.4669767667575,43.0632587162923,43.4669767667575,242288.027219189,0.0,1.0
2017-10-05,48.65,49.15,47.5648,48.3,163895,43.6464070114087,44.0949826230368,42.6728185039312,43.3324040832691,182683.805975503,0.0,1.0
2017-10-06,49.4,49.425,48.65,48.65,176021,44.3192704288508,44.3416992094322,43.6464070114087,43.6464070114087,196199.921972079,0.0,1.0
2017-10-09,49.85,49.95,49.0,49.4,238284,44.7229884793161,44.8127036016417,43.9604099395484,44.3192704288508,265600.707910959,0.0,1.0
2017-10-10,51.05,51.275,49.855,49.9,284356,45.7995699472234,46.001428972456,44.7274742354323,44.7678460404789,316954.369150797,0.0,1.0
2017-10-11,50.7,51.15,50.7,50.8,225678,45.4855670190837,45.889285069549,45.4855670190837,45.5752821414093,251549.565056527,0.0,1.0
2017-10-12,49.95,51.1,49.85,50.75,150602,44.8127036016417,45.8444275083862,44.7229884793161,45.5304245802465,167866.905930764,0.0,1.0
2017-10-13,49.05,49.925,48.1,49.5,273518,44.0052675007112,44.7902748210603,43.1529738386179,44.4089855511764,304873.908556133,0.0,1.0
2017-10-16,49.65,50.25,48.85,48.85,179089,44.5435582346648,45.0818489686185,43.82583725606,43.82583725606,199619.635305206,0.0,1.0
2017-10-17,49.15,50.25,48.6,49.65,114844,44.0949826230368,45.0818489686185,43.6015494502459,44.5435582346648,128009.634299097,0.0,1.0
2017-10-18,49.45,49.7,47.3493,49.3,114176,44.3641279900136,44.5884157958276,42.4794824153196,44.2295553065252,127265.055255249,0.0,1.0
2017-10-19,48.1,48.8,47.45,47.45,257252,43.1529738386179,43.7809796948972,42.5698255435014,42.5698255435014,286743.185910552,0.0,1.0
2017-10-20,48.25,48.8,48.1375,48.8,197579,43.2875465221063,43.7809796948972,43.18661700949,43.7809796948972,220229.315725518,0.0,1.0
2017-10-23,48.0,48.6,47.85,48.3,123883,43.0632587162923,43.6015494502459,42.9286860328039,43.3324040832691,138084.85881609,0.0,1.0
2017-10-24,48.45,49.1,47.9,47.9,164800,43.4669767667575,44.050125061874,42.9735435939667,42.9735435939667,183692.554530418,0.0,1.0
2017-10-25,48.4,48.85,48.15,48.85,186173,43.4221192055947,43.82583725606,43.1978313997807,43.82583725606,207515.740015725,0.0,1.0
2017-10-26,49.05,49.25,48.55,48.65,147960,44.0052675007112,44.1846977453624,43.5566918890831,43.6464070114087,164922.028933984,0.0,1.0
2017-10-27,48.8,49.4,48.5,49.15,254450,43.7809796948972,44.3192704288508,43.5118343279203,44.0949826230368,283619.96662782,0.0,1.0
2017-10-30,47.9,48.75,47.5,48.75,155173,42.9735435939667,43.7361221337344,42.6146831046642,43.7361221337344,172961.922112551,0.0,1.0
2017-10-31,47.9,48.5,47.5,47.9,129420,42.9735435939667,43.5118343279203,42.6146831046642,42.9735435939667,144256.616549312,0.0,1.0
2017-11-01,47.65,48.65,47.15,48.3,83101,42.7492557881527,43.6464070114087,42.3006801765246,43.3324040832691,92627.6394055353,0.0,1.0
2017-11-02,48.45,48.55,47.15,47.55,115399,43.4669767667575,43.5566918890831,42.3006801765246,42.6595406658271,128628.259103493,0.0,1.0
2017-11-03,48.1,48.45,47.8501,48.4,70442,43.1529738386179,43.4669767667575,42.9287757479262,43.4221192055947,78517.4206688815,0.0,1.0
2017-11-06,47.9,48.45,47.755,48.15,68723,42.9735435939667,43.4669767667575,42.8434566665946,43.1978313997807,76601.3557341862,0.0,1.0
2017-11-07,46.65,48.05,46.3,47.8,160014,41.8521045648966,43.1081162774551,41.5381016367569,42.8838284716411,178357.890901882,0.0,1.0
2017-11-08,46.5,47.45,45.95,46.65,147688,41.7175318814082,42.5698255435014,41.2240987086173,41.8521045648966,164618.847047866,0.0,1.0
2017-11-09,45.75,46.55,45.3,46.15,99920,41.0446684639661,41.762389442571,40.6409504135008,41.4035289532685,111374.757576938,0.0,1.0
2017-11-10,45.8,46.3,45.55,45.75,109513,41.0895260251289,41.5381016367569,40.8652382193149,41.0446684639661,122067.492259039,0.0,1.0
2017-11-13,46.75,46.9,45.25,45.45,92056,41.9418196872222,42.0763923707106,40.596092852338,40.7755230969893,102609.234222404,0.0,1.0
2017-11-14,46.8,47.15,46.15,46.45,79633,41.986677248385,42.3006801765246,41.4035289532685,41.6726743202454,88762.0703575287,0.0,1.0
2017-11-15,46.95,47.5,44.75,46.3,98769,42.1212499318734,42.6146831046642,40.14751724071,41.5381016367569,110091.807757371,0.0,1.0
2017-11-16,47.3,47.5,46.4,47.05,150714,42.435252860013,42.6146831046642,41.6278167590825,42.210965054199,167991.745530931,0.0,1.0
2017-11-17,46.8,47.1,46.25,46.85,335018,41.986677248385,42.2558226153618,41.4932440755941,42.0315348095478,373424.22471888,0.0,1.0
2017-11-20,47.7,47.9,46.95,47.8,567141,42.7941133493155,42.9735435939667,42.1212499318734,42.8838284716411,632157.639981404,0.0,1.0
2017-11-21,48.95,48.95,47.7,47.9,477820,43.9155523783856,43.9155523783856,42.7941133493155,42.9735435939667,532596.944209491,0.0,1.0
2017-11-22,48.9,49.2,48.45,48.9,215653,43.8706948172228,44.1398401841996,43.4669767667575,43.8706948172228,240375.306202355,0.0,1.0
2017-11-24,48.55,49.1,48.25,49.1,120092,43.5566918890831,44.050125061874,43.2875465221063,44.050125061874,133859.261278319,0.0,1.0
2017-11-27,48.25,48.8,48.05,48.6,161270,43.2875465221063,43.7809796948972,43.1081162774551,43.6015494502459,179757.877846605,0.0,1.0
2017-11-28,49.85,49.9,48.3,48.4,234295,44.7229884793161,44.7678460404789,43.3324040832691,43.4221192055947,261154.411794321,0.0,1.0
2017-11-29,50.9,51.15,49.85,50.2,300307,45.664997263735,45.889285069549,44.7229884793161,45.0369914074557,334733.98042091,0.0,1.0
2017-11-30,49.6,51.3,49.55,51.3,246754,44.498700673502,46.0238577530374,44.4538431123392,46.0238577530374,275041.702673536,0.0,1.0
2017-12-01,49.75,49.9,47.35,49.65,255958,44.6332733569905,44.7678460404789,42.4801104211758,44.5435582346648,285300.842672916,0.0,1.0
2017-12-04,50.1,51.15,49.85,50.6,255200,44.9472762851301,45.889285069549,44.7229884793161,45.3958518967581,284455.946093219,0.0,1.0
2017-12-05,49.3,50.4,49.3,50.3,241271,44.2295553065252,45.2164216521069,44.2295553065252,45.1267065297813,268930.135461823,0.0,1.0
2017-12-06,48.4,49.3,48.3,49.2,144429,43.4221192055947,44.2295553065252,43.3324040832691,44.1398401841996,160986.237610884,0.0,1.0
2017-12-07,47.6,48.6,47.5,48.3,181484,42.7043982269899,43.6015494502459,42.6146831046642,43.3324040832691,202289.196398048,0.0,1.0
2017-12-08,47.05,47.9,47.05,47.9,146448,42.210965054199,42.9735435939667,42.210965054199,42.9735435939667,163236.694331739,0.0,1.0
2017-12-11,46.55,47.2,46.4,47.1,141073,41.762389442571,42.3455377376874,41.6278167590825,42.2558226153618,157245.508163044,0.0,1.0
2017-12-12,47.0,47.35,46.6,46.6,209719,42.1661074930362,42.4801104211758,41.8072470037338,41.8072470037338,233761.036672116,0.0,1.0
2017-12-13,47.2,47.95,47.0,47.05,216067,42.3455377376874,43.0184011551295,42.1661074930362,42.210965054199,240836.766867256,0.0,1.0
2017-12-14,46.35,47.7,46.2,47.3,217214,41.5829591979197,42.7941133493155,41.4483865144313,42.435252860013,242115.258129673,0.0,1.0
2017-12-15,48.3,48.35,46.48,46.5,695985,43.3324040832691,43.3772616444319,41.699588856943,41.7175318814082,775772.224301291,0.0,1.0
2017-12-18,49.45,49.45,48.65,48.65,262510,44.3641279900136,44.3641279900136,43.6464070114087,43.6464070114087,292603.959282645,0.0,1.0
2017-12-19,49.1,49.6,48.85,49.5,229992,44.050125061874,44.498700673502,43.82583725606,44.4089855511764,256358.118941504,0.0,1.0
2017-12-20,49.0,49.6,48.35,49.55,166642,43.9604099395484,44.498700673502,43.3772616444319,44.4538431123392,185745.720097438,0.0,1.0
2017-12-21,49.25,49.45,48.2,49.0,141536,44.1846977453624,44.3641279900136,43.2426889609435,43.9604099395484,157761.586153017,0.0,1.0
2017-12-22,49.15,49.45,48.85,49.45,109910,44.0949826230368,44.3641279900136,43.82583725606,44.3641279900136,122510.004056057,0.0,1.0
2017-12-26,48.6,49.25,48.5,49.15,77545,43.6015494502459,44.1846977453624,43.5118343279203,44.0949826230368,86434.7035258571,0.0,1.0
2017-12-27,48.45,48.85,48.1,48.6,148003,43.4669767667575,43.82583725606,43.1529738386179,43.6015494502459,164969.958423334,0.0,1.0
2017-12-28,48.75,49.0,48.2,48.5,106317,43.82583725606,44.0505851394244,43.3313919126583,43.6010893726956,118262.515322131,0.1,1.0
2017-12-29,48.2,48.9,48.15,48.8,156947,43.3313919126583,43.9606859860786,43.2864423359854,43.8707868327329,174581.176973226,0.0,1.0
2018-01-02,48.55,48.85,47.9,48.5,209986,43.6460389493684,43.9157364094057,43.061694452621,43.6010893726956,233579.507909675,0.0,1.0
2018-01-03,48.75,48.95,48.05,48.5,198691,43.82583725606,44.0056355627515,43.1965431826396,43.6010893726956,221015.429629029,0.0,1.0
2018-01-04,49.25,49.8,48.85,48.85,243074,44.2753330227888,44.7697783661905,43.9157364094057,43.9157364094057,270385.193801665,0.0,1.0
2018-01-05,50.4,50.53,49.45,49.6,327840,45.3091732862651,45.4260421856146,44.4551313294803,44.589980059499,364675.292034268,0.0,1.0
2018-01-08,50.4,50.45,49.7,50.35,249727,45.3091732862651,45.354122862938,44.6798792128447,45.2642237095922,277785.70843656,0.0,1.0
2018-01-09,51.05,51.35,50.4,50.55,276857,45.8935177830125,46.1632152430498,45.3091732862651,45.4440220162837,307963.968175731,0.0,1.0
2018-01-10,51.15,51.85,50.95,51.05,276196,45.9834169363583,46.6127110097787,45.8036186296668,45.8935177830125,307228.699849612,0.0,1.0
2018-01-11,52.55,52.8,50.85,51.5,228364,47.242005083199,47.4667529665634,45.713719476321,46.2980639730685,254022.414562328,0.0,1.0
2018-01-12,53.4,53.45,52.55,52.7,182981,48.006147886638,48.0510974633109,47.242005083199,47.3768538132177,203540.292861525,0.0,1.0
2018-01-16,53.1,53.85,53.05,53.5,193210,47.7364504266007,48.4106940766939,47.6915008499278,48.0960470399838,214918.598017146,0.0,1.0
2018-01-17,53.55,53.63,52.6,53.45,170839,48.1409966166566,48.2129159393333,47.2869546598719,48.0510974633109,190034.047754522,0.0,1.0
2018-01-18,53.35,53.6,53.2,53.55,148819,47.9611983099651,48.1859461933295,47.8263495799465,48.1409966166566,165539.934984285,0.0,1.0
2018-01-19,53.85,53.85,53.3,53.35,170690,48.4106940766939,48.4106940766939,47.9162487332922,47.9611983099651,189868.306482825,0.0,1.0
2018-01-22,53.8,53.95,53.4,53.95,91380,48.3657445000211,48.5005932300397,48.006147886638,48.5005932300397,101647.2309239,0.0,1.0
2018-01-23,54.05,54.15,53.55,53.8,100044,48.5904923833855,48.6803915367312,48.1409966166566,48.3657445000211,111284.696547939,0.0,1.0
2018-01-24,53.55,54.6,53.5,54.1,211266,48.1409966166566,49.0849377267872,48.0960470399838,48.6354419600584,235003.325545729,0.0,1.0
2018-01-25,53.45,53.95,53.1,53.95,213052,48.0510974633109,48.5005932300397,47.7364504266007,48.5005932300397,236989.996091035,0.0,1.0
2018-01-26,54.85,56.85,52.85,56.85,295379,49.3096856101516,51.1076686770669,47.5117025432363,51.1076686770669,328567.05431244,0.0,1.0
2018-01-29,55.1,55.5,54.75,55.35,173658,49.534433493516,49.894030106899,49.2197864568058,49.7591813768804,193169.783626424,0.0,1.0
2018-01-30,54.95,55.9,54.6,54.75,166123,49.3995847634973,50.2536267202821,49.0849377267872,49.2197864568058,184788.169651686,0.0,1.0
2018-01-31,53.55,55.25,53.55,54.85,144545,48.1409966166566,49.6692822235346,48.1409966166566,49.3096856101516,160785.718908899,0.0,1.0
2018-02-01,54.5,54.55,53.3,53.4,149178,48.9950385734414,49.0399881501143,47.9162487332922,48.006147886638,165939.271336896,0.0,1.0
2018-02-02,54.25,55.1,53.95,54.2,155784,48.770290690077,49.534433493516,48.5005932300397,48.7253411134041,173287.505167968,0.0,1.0
2018-02-05,51.85,54.35,51.85,53.7,118702,46.6127110097787,48.8601898434228,46.6127110097787,48.2758453466753,132039.063308479,0.0,1.0
2018-02-06,52.15,52.8,51.0,51.2,221709,46.8824084698159,47.4667529665634,45.8485682063397,46.0283665130312,246619.675212377,0.0,1.0
2018-02-07,52.4,52.75,51.65,51.95,110086,47.1071563531804,47.4218033898905,46.4329127030871,46.7026101631244,122454.990845792,0.0,1.0
2018-02-08,51.6,52.6,51.25,52.6,227333,46.3879631264142,47.2869546598719,46.0733160897041,47.2869546598719,252875.573950788,0.0,1.0
2018-02-09,52.7,53.05,51.2,52.25,211336,47.3768538132177,47.6915008499278,46.0283665130312,46.9723076231617,235081.1905727,0.0,1.0
2018-02-12,52.6,53.1,51.9,52.75,113344,47.2869546598719,47.7364504266007,46.6576605864515,47.4218033898905,126079.05167256,0.0,1.0
2018-02-13,52.6,52.85,52.05,52.25,150276,47.2869546598719,47.5117025432363,46.7925093164702,46.9723076231617,167160.639902824,0.0,1.0
2018-02-14,53.7,53.8,52.2,52.45,278089,48.2758453466753,48.3657445000211,46.9273580464888,47.1521059298532,309334.392650432,0.0,1.0
2018-02-15,54.1,54.2,53.4,54.2,163298,48.6354419600584,48.7253411134041,48.006147886638,48.7253411134041,181645.759634614,0.0,1.0
2018-02-16,54.65,55.2,53.9,53.9,209463,49.1298873034601,49.6243326468618,48.4556436533668,48.4556436533668,232997.744922444,0.0,1.0
2018-02-20,53.95,55.2,53.7,54.35,132939,48.5005932300397,49.6243326468618,48.2758453466753,48.8601898434228,147875.697436993,0.0,1.0
2018-02-21,54.45,55.15,53.75,53.95,196884,48.9500889967685,49.5793830701889,48.3207949233482,48.5005932300397,219005.399575631,0.0,1.0
2018-02-22,53.8,54.58,51.55,54.55,162384,48.3657445000211,49.066957896118,46.3430135497414,49.0399881501143,180629.06485387,0.0,1.0
2018-02-23,54.85,54.85,53.85,54.1,114535,49.3096856101516,49.3096856101516,48.4106940766939,48.6354419600584,127403.869488607,0.0,1.0
2018-02-26,55.1,55.15,54.25,54.85,174940,49.534433493516,49.5793830701889,48.770290690077,49.3096856101516,194595.825977535,0.0,1.0
2018-02-27,53.85,55.55,53.8,54.9,190078,48.4106940766939,49.9389796835719,48.3657445000211,49.3546351868245,211434.694238927,0.0,1.0
2018-02-28,53.15,54.4,53.05,54.0,232852,47.7814000032736,48.9051394200956,47.6915008499278,48.5455428067126,259014.675148742,0.0,1.0
2018-03-01,53.0,54.0,52.75,53.35,424326,47.6465512732549,48.5455428067126,47.4218033898905,47.9611983099651,472002.22049699,0.0,1.0
2018-03-02,54.05,54.23,52.35,52.65,246739,48.5904923833855,48.7523108594078,47.0622067765075,47.3319042365448,274461.984142397,0.0,1.0
2018-03-05,55.1,55.45,53.3,53.8,204602,49.534433493516,49.8490805302262,47.9162487332922,48.3657445000211,227590.574978024,0.0,1.0
2018-03-06,56.45,56.45,54.85,55.55,308183,50.7480720636838,50.7480720636838,49.3096856101516,49.9389796835719,342809.68010309,0.0,1.0
2018-03-07,57.05,57.25,56.1,56.1,317018,51.2874669837584,51.4672652904499,50.4334250269736,50.4334250269736,352637.358864445,0.0,1.0
2018-03-08,56.4,57.6,56.15,57.35,177485,50.7031224870109,51.7819123271601,50.4783746036465,51.5571644437957,197426.77588672,0.0,1.0
2018-03-09,58.1,58.15,56.75,56.8,247816,52.2314080938889,52.2763576705618,51.0177695237211,51.062719100394,275659.993200233,0.0,1.0
2018-03-12,57.4,59.05,56.83,58.0,209958,51.6021140204686,53.0854500506737,51.0896888463977,52.1415089405431,233548.361898886,0.0,1.0
2018-03-13,57.4,57.75,56.85,57.75,226860,51.6021140204686,51.9167610571787,51.1076686770669,51.9167610571787,252349.428839965,0.0,1.0
2018-03-14,56.5,57.65,56.35,57.65,340140,50.7930216403567,51.826861903833,50.658172910338,51.826861903833,378357.289630723,0.0,1.0
2018-03-15,56.95,57.0,56.05,56.75,304424,51.1975678304126,51.2425174070855,50.3884754503007,51.0177695237211,338628.32815471,0.0,1.0
2018-03-16,56.5,57.4,56.45,56.8,696715,50.7930216403567,51.6021140204686,50.7480720636838,51.062719100394,774996.17523687,0.0,1.0
2018-03-19,56.6,56.75,55.55,56.2,315886,50.8829207937025,51.0177695237211,49.9389796835719,50.5233241803194,351378.17014256,0.0,1.0
2018-03-20,56.3,56.9,56.05,56.75,309964,50.6132233336652,51.1526182537397,50.3884754503007,51.0177695237211,344790.788860755,0.0,1.0
2018-03-21,56.05,56.45,55.4,56.25,168281,50.3884754503007,50.7480720636838,49.8041309535533,50.5682737569923,187188.637197471,0.0,1.0
2018-03-22,53.85,55.65,53.85,55.4,287200,48.4106940766939,50.0288788369177,48.4106940766939,49.8041309535533,319469.082089562,0.0,1.0
2018-03-23,52.15,54.4,52.1,53.9,254114,46.8824084698159,48.9051394200956,46.8374588931431,48.4556436533668,282665.620912629,0.0,1.0
2018-03-26,53.75,53.75,52.5,52.9,242431,48.3207949233482,48.3207949233482,47.1970555065261,47.5566521199092,269669.947911053,0.0,1.0
2018-03-27,52.5,54.0,52.2,54.0,171612,47.1970555065261,48.5455428067126,46.9273580464888,48.5455428067126,190893.900123795,0.0,1.0
2018-03-28,52.45,52.95,51.78,52.45,259690,47.242005083199,47.6923578485298,46.6385323776558,47.242005083199,288318.425012067,0.1,1.0
2018-03-29,52.9,53.45,52.6,52.75,176284,47.6473225719967,48.1427106138606,47.3771109127982,47.5122167423975,195717.683525847,0.0,1.0
2018-04-02,52.15,53.35,51.65,52.85,175003,46.9717934240005,48.0526400607944,46.5214406586698,47.6022872954636,194295.465102186,0.0,1.0
2018-04-03,53.25,53.25,52.0,52.4,191753,47.9625695077283,47.9625695077283,46.8366875944013,47.1969698066659,212891.997964261,0.0,1.0
2018-04-04,53.6,53.78,52.4,52.4,159225,48.2778164434598,48.4399434389789,47.1969698066659,47.1969698066659,176778.086266496,0.0,1.0
2018-04-05,53.9,53.95,53.25,53.95,126276,48.5480281026583,48.5930633791914,47.9625695077283,48.5930633791914,140196.763205452,0.0,1.0
2018-04-06,52.0,53.55,51.5,53.25,210166,46.8366875944013,48.2327811669267,46.3863348290705,47.9625695077283,233334.861223328,0.0,1.0
2018-04-09,51.9,53.1,51.9,52.5,120761,46.7466170413351,47.827463678129,46.7466170413351,47.2870403597321,134073.785370566,0.0,1.0
2018-04-10,53.0,53.28,51.8,52.6,428406,47.7373931250629,47.9895906736481,46.656546488269,47.3771109127982,475633.80640656,0.0,1.0
2018-04-11,52.05,52.9,51.95,52.7,217963,46.8817228709344,47.6473225719967,46.7916523178682,47.4671814658644,241991.408490528,0.0,1.0
2018-04-12,53.6,53.8,51.8,52.4,430124,48.2778164434598,48.4579575495921,46.656546488269,47.1969698066659,477541.200045787,0.0,1.0
2018-04-13,52.1,53.95,52.0,53.95,182707,46.9267581474675,48.5930633791914,46.8366875944013,48.5930633791914,202848.759977972,0.0,1.0
2018-04-16,52.5,52.85,52.05,52.35,177839,47.2870403597321,47.6022872954636,46.8817228709344,47.1519345301328,197444.107919908,0.0,1.0
2018-04-17,51.8,52.95,51.5,52.8,215376,46.656546488269,47.6923578485298,46.3863348290705,47.5572520189305,239119.215624009,0.0,1.0
2018-04-18,51.85,52.2,51.58,51.9,198233,46.7015817648021,47.0168287005336,46.4583912715234,46.7466170413351,220086.358140156,0.0,1.0
2018-04-19,52.7,52.85,51.7,51.7,195785,47.4671814658644,47.6022872954636,46.5664759352028,46.5664759352028,217368.488740373,0.0,1.0
2018-04-20,52.2,52.85,50.2,50.55,268155,47.0168287005336,47.6022872954636,45.2154176392105,45.530664574942,297716.613112214,0.0,1.0
2018-04-23,52.1,52.55,51.2,52.1,202642,46.9267581474675,47.3320756362652,46.1161231698721,46.9267581474675,224981.409685761,0.0,1.0
2018-04-24,52.45,52.9,51.85,51.95,259509,47.242005083199,47.6473225719967,46.7015817648021,46.7916523178682,288117.47143308,0.0,1.0
2018-04-25,52.65,53.1,52.05,52.5,233610,47.4221461893313,47.827463678129,46.8817228709344,47.2870403597321,259363.345785625,0.0,1.0
2018-04-26,52.45,52.85,52.2,52.7,132043,47.242005083199,47.6022872954636,47.0168287005336,47.4671814658644,146599.521713845,0.0,1.0
2018-04-27,52.5,53.25,52.3,52.7,147927,47.2870403597321,47.9625695077283,47.1068992535998,47.4671814658644,164234.586070931,0.0,1.0
2018-04-30,51.7,52.9,51.7,52.65,118401,46.5664759352028,47.6473225719967,46.5664759352028,47.4221461893313,131453.617158357,0.0,1.0
2018-05-01,52.0,52.3,50.8,51.7,184678,46.8366875944013,47.1068992535998,45.7558409576074,46.5664759352028,205037.044531474,0.0,1.0
2018-05-02,52.2,52.6,51.7,51.95,165328,47.0168287005336,47.3771109127982,46.5664759352028,46.7916523178682,183553.885672899,0.0,1.0
2018-05-03,52.05,52.35,51.2,51.95,187273,46.8817228709344,47.1519345301328,46.1161231698721,46.7916523178682,207918.119324136,0.0,1.0
2018-05-04,53.2,53.6,51.6,51.9,194445,47.9175342311952,48.2778164434598,46.4764053821367,46.7466170413351,215880.766111407,0.0,1.0
2018-05-07,53.9,54.15,52.7,53.3,215775,48.5480281026583,48.7732044853237,47.4671814658644,48.0076047842613,239562.201690395,0.0,1.0
2018-05-08,55.2,55.2,53.7,53.7,259830,49.7189452925183,49.7189452925183,48.367886996526,48.367886996526,288473.858719571,0.0,1.0
2018-05-09,55.3,55.5,54.65,55.2,178886,49.8090158455845,49.9891569517168,49.2235572506544,49.7189452925183,198606.530003884,0.0,1.0
2018-05-10,55.2,55.45,54.85,55.45,122633,49.7189452925183,49.9441216751837,49.4036983567868,49.9441216751837,136152.156088047,0.0,1.0
2018-05-11,55.15,55.7,55.0,55.3,148668,49.6739100159852,50.1692980578491,49.538804186386,49.8090158455845,165057.274479934,0.0,1.0
2018-05-14,54.8,55.4,54.6,55.2,202365,49.3586630802537,49.8990863986506,49.1785219741214,49.7189452925183,224673.872993057,0.0,1.0
2018-05-15,55.35,55.75,54.8,54.8,196033,49.8540511221175,50.2143333343822,49.3586630802537,49.3586630802537,217643.828450809,0.0,1.0
2018-05-16,55.55,55.8,55.2,55.5,293913,50.0341922282499,50.2593686109152,49.7189452925183,49.9891569517168,326314.194811397,0.0,1.0
2018-05-17,55.9,55.95,55.24,55.55,218638,50.3494391639814,50.3944744405145,49.7549735137448,50.0341922282499,242740.82100885,0.0,1.0
2018-05-18,56.05,56.35,55.85,55.95,343082,50.4845449935806,50.7547566527791,50.3044038874483,50.3944744405145,380903.623127537,0.0,1.0
2018-05-21,56.75,56.85,56.15,56.15,160723,51.1150388650437,51.2051094181099,50.5746155466468,50.5746155466468,178441.226936788,0.0,1.0
2018-05-22,56.5,57.05,56.5,56.8,188067,50.8898624823783,51.3852505242422,50.8898624823783,51.1600741415768,208799.650493837,0.0,1.0
2018-05-23,56.35,56.6,56.0,56.45,116073,50.7547566527791,50.9799330354445,50.4395097170476,50.8448272058453,128868.976650721,0.0,1.0
2018-05-24,56.2,56.3,55.25,56.3,102940,50.6196508231799,50.709721376246,49.7639805690514,50.709721376246,114288.184646086,0.0,1.0
2018-05-25,56.15,56.35,55.6,55.9,541623,50.5746155466468,50.7547566527791,50.0792275047829,50.3494391639814,601331.935424201,0.0,1.0
2018-05-29,55.0,55.95,54.45,55.95,777798,49.538804186386,50.3944744405145,49.0434161445221,50.3944744405145,863543.048779451,0.0,1.0
2018-05-30,55.9,56.0,55.0,55.0,204359,50.3494391639814,50.4395097170476,49.538804186386,49.538804186386,226887.69308422,0.0,1.0
2018-05-31,55.7,56.55,55.25,55.8,453774,50.1692980578491,50.9348977589114,49.7639805690514,50.2593686109152,503798.394206268,0.0,1.0
2018-06-01,56.35,56.75,56.05,56.05,222684,50.7547566527791,51.1150388650437,50.4845449935806,50.4845449935806,247232.855155713,0.0,1.0
2018-06-04,56.9,57.05,56.0,56.0,311697,51.250144694643,51.3852505242422,50.4395097170476,50.4395097170476,346058.716627464,0.0,1.0
2018-06-05,57.05,57.2,56.45,56.9,132617,51.3852505242422,51.5203563538414,50.8448272058453,51.250144694643,147236.799914611,0.0,1.0
2018-06-06,57.45,57.7,57.2,57.2,266620,51.7455327365068,51.9707091191722,51.5203563538414,51.5203563538414,296012.39353351,0.0,1.0
2018-06-07,57.45,57.55,56.7,57.45,185817,51.7455327365068,51.835603289573,51.0700035885107,51.7455327365068,206301.608766095,0.0,1.0
2018-06-08,57.5,57.6,57.25,57.45,329499,51.7905680130399,51.8806385661061,51.5653916303745,51.7455327365068,365823.222777354,0.0,1.0
2018-06-11,57.8,58.1,57.45,57.5,267247,52.0607796722384,52.3309913314368,51.7455327365068,51.7905680130399,296708.514494974,0.0,1.0
2018-06-12,56.65,58.1,56.25,57.85,185183,51.0249683119776,52.3309913314368,50.6646860997129,52.1058149487715,205597.716119256,0.0,1.0
2018-06-13,56.7,57.45,55.0,56.6,247426,51.0700035885107,51.7455327365068,49.538804186386,50.9799330354445,274702.432234725,0.0,1.0
2018-06-14,56.5,56.7,55.75,56.7,192122,50.8898624823783,51.0700035885107,50.2143333343822,51.0700035885107,213301.676807611,0.0,1.0
2018-06-15,56.35,56.85,55.5,56.4,1329982,50.7547566527791,51.2051094181099,49.9891569517168,50.7997919293122,1476600.23695329,0.0,1.0
2018-06-18,56.6,57.15,55.65,55.95,138249,50.9799330354445,51.4753210773084,50.124262781316,50.3944744405145,153489.675919339,0.0,1.0
2018-06-19,57.35,57.7,56.2,56.25,180585,51.6554621834407,51.9707091191722,50.6196508231799,50.6646860997129,200492.82906852,0.0,1.0
2018-06-20,57.6,58.1,57.5,57.65,304106,51.8806385661061,52.3309913314368,51.7905680130399,51.9256738426391,337630.878958449,0.0,1.0
2018-06-21,57.15,58.0,56.8,57.7,288756,51.4753210773084,52.2409207783707,51.1600741415768,51.9707091191722,320588.683171413,0.0,1.0
2018-06-22,56.7,57.5,56.35,57.45,789479,51.0700035885107,51.7905680130399,50.7547566527791,51.7455327365068,876511.771189115,0.0,1.0
2018-06-25,56.05,56.45,55.5,56.4,132290,50.4845449935806,50.8448272058453,49.9891569517168,50.7997919293122,146873.751183513,0.0,1.0
2018-06-26,55.35,55.75,54.6,55.75,257180,49.8540511221175,50.2143333343822,49.1785219741214,50.2143333343822,285531.720684676,0.0,1.0
2018-06-27,54.05,55.3,54.05,55.15,127429,48.6831339322575,49.8090158455845,48.6831339322575,49.6739100159852,141476.870810823,0.0,1.0
2018-06-28,54.0,54.55,53.75,54.0,115036,48.7281692087906,49.2244746359172,48.502575832824,48.7281692087906,127481.579974471,0.1,1.0
2018-06-29,53.35,54.5,53.28,54.25,385883,48.1416264312774,49.1793559607238,48.0784602860067,48.9537625847572,427631.128736124,0.0,1.0
2018-07-02,54.3,54.35,53.1,53.1,141354,48.9988812599505,49.0439999351439,47.9160330553107,47.9160330553107,156646.886676444,0.0,1.0
2018-07-03,52.8,54.1,52.6,53.6,892165,47.6453210041508,48.8184065591772,47.4648463033775,48.367219807244,988687.052730659,0.0,1.0
2018-07-05,53.1,53.45,52.6,53.2,660448,47.9160330553107,48.231863781664,47.4648463033775,48.0062704056974,731900.922589273,0.0,1.0
2018-07-06,53.3,53.5,52.5,53.15,280918,48.096507756084,48.2769824568573,47.3746089529908,47.9611517305041,311310.115818253,0.0,1.0
2018-07-09,53.45,54.15,53.4,53.55,731876,48.231863781664,48.8635252343706,48.1867451064707,48.3221011320507,811056.615541188,0.0,1.0
2018-07-10,53.05,53.95,52.55,53.7,334550,47.8709143801174,48.6830505335973,47.4197276281842,48.4574571576306,370744.485034766,0.0,1.0
2018-07-11,52.15,53.25,51.85,52.95,919378,47.0587782266376,48.0513890808907,46.7880661754776,47.7806770297308,1018844.18819995,0.0,1.0
2018-07-12,52.1,52.85,51.2,52.2,357617,47.0136595514442,47.6904396793441,46.2015233979644,47.1038969018309,396307.070705957,0.0,1.0
2018-07-13,51.25,52.1,51.0,51.95,462138,46.2466420731577,47.0136595514442,46.0210486971911,46.8783035258643,512136.047900155,0.0,1.0
2018-07-16,51.35,51.95,51.05,51.25,273358,46.3368794235444,46.8783035258643,46.0661673723844,46.2466420731577,302932.210252977,0.0,1.0
2018-07-17,50.85,51.6,50.8,51.3,299297,45.8856926716111,46.562472799511,45.8405739964178,46.2917607483511,331677.51348812,0.0,1.0
2018-07-18,51.6,51.7,50.75,50.95,653050,46.562472799511,46.6527101498977,45.7954553212245,45.9759300219978,723702.543571824,0.0,1.0
2018-07-19,51.7,51.75,51.1,51.55,247883,46.6527101498977,46.697828825091,46.1112860475778,46.5173541243177,274701.106512846,0.0,1.0
2018-07-20,51.85,51.95,51.35,51.5,292437,46.7880661754776,46.8783035258643,46.3368794235444,46.4722354491244,324075.339919629,0.0,1.0
2018-07-23,52.15,52.48,51.75,51.75,200026,47.0587782266376,47.3565614829135,46.697828825091,46.697828825091,221666.526269807,0.0,1.0
2018-07-24,50.85,52.2,50.55,52.2,232499,45.8856926716111,47.1038969018309,45.6149806204512,47.1038969018309,257652.733600652,0.0,1.0
2018-07-25,49.9,51.05,49.55,50.95,305419,45.028437842938,46.0661673723844,44.7126071165847,45.9759300219978,338461.843894285,0.0,1.0
2018-07-26,50.85,51.0,49.95,49.95,308635,45.8856926716111,46.0210486971911,45.0735565181313,45.0735565181313,342025.778325228,0.0,1.0
2018-07-27,49.58,49.85,45.6,49.1,337291,44.7396783217007,44.9833191677446,41.1482317763121,44.3065390398448,373782.029896461,0.0,1.0
2018-07-30,48.45,49.8,48.4,49.3,1019782,43.7199962623316,44.9382004925513,43.6748775871382,44.4870137406181,1130110.75306448,0.0,1.0
2018-07-31,46.6,48.35,45.95,47.45,1099748,42.0506052801785,43.6297589119449,41.4640625026653,42.8176227584651,1218728.16000004,0.0,1.0
2018-08-01,47.7,48.55,47.1,47.1,749109,43.0432161344317,43.8102336127182,42.5017920321118,42.5017920321118,830154.029113461,0.0,1.0
2018-08-02,49.15,49.25,47.2,47.25,779871,44.3516577150381,44.4418950654247,42.5920293824984,42.6371480576918,864244.12580645,0.0,1.0
2018-08-03,48.9,49.9,48.38,49.7,585811,44.1260643390715,45.028437842938,43.6568301170609,44.8479631421647,649189.052526382,0.0,1.0
2018-08-06,48.8,49.17,48.5,48.9,145038,44.0358269886848,44.3697051851154,43.7651149375249,44.1260643390715,160729.453356665,0.0,1.0
2018-08-07,48.75,49.2,48.65,48.8,280422,43.9907083134915,44.3967763902314,43.9004709631049,44.0358269886848,310760.454289102,0.0,1.0
2018-08-08,49.4,49.65,48.55,48.7,449825,44.5772510910047,44.8028444669713,43.8102336127182,43.9455896382982,498490.922076711,0.0,1.0
2018-08-09,48.88,49.75,48.7,49.4,207323,44.1080168689941,44.893081817358,43.9455896382982,44.5772510910047,229752.978242005,0.0,1.0
2018-08-10,48.85,49.1,48.4,48.6,187305,44.0809456638781,44.3065390398448,43.6748775871382,43.8553522879115,207569.259511095,0.0,1.0
2018-08-13,48.55,48.95,48.45,48.85,259842,43.8102336127182,44.1711830142648,43.7199962623316,44.0809456638781,287953.933583631,0.0,1.0
2018-08-14,49.25,49.45,48.35,48.55,172297,44.4418950654247,44.622369766198,43.6297589119449,43.8102336127182,190937.56550003,0.0,1.0
2018-08-15,48.7,49.55,48.65,49.05,255143,43.9455896382982,44.7126071165847,43.9004709631049,44.2614203646514,282746.555508071,0.0,1.0
2018-08-16,49.35,49.65,48.9,48.9,244709,44.5321324158114,44.8028444669713,44.1260643390715,44.1260643390715,271183.716001711,0.0,1.0
2018-08-17,49.6,49.6,49.1,49.2,156697,44.757725791778,44.757725791778,44.3065390398448,44.3967763902314,173649.823857399,0.0,1.0
2018-08-20,49.65,49.85,49.18,49.65,187659,44.8028444669713,44.9833191677446,44.3787289201541,44.8028444669713,207961.558263755,0.0,1.0
2018-08-21,50.05,50.35,49.65,49.65,276949,45.1637938685179,45.4345059196779,44.8028444669713,44.8028444669713,306911.715396483,0.0,1.0
2018-08-22,49.9,50.25,49.7,49.9,266548,45.028437842938,45.3442685692912,44.8479631421647,45.028437842938,295385.446112828,0.0,1.0
2018-08-23,50.0,50.08,49.6,49.85,211463,45.1186751933246,45.1908650736339,44.757725791778,44.9833191677446,234340.878908703,0.0,1.0
2018-08-24,49.85,50.25,49.8,50.2,309125,44.9833191677446,45.3442685692912,44.9382004925513,45.2991498940979,342568.790722977,0.0,1.0
2018-08-27,49.95,50.3,49.8,50.05,338527,45.0735565181313,45.3893872444846,44.9382004925513,45.1637938685179,375151.75096507,0.0,1.0
2018-08-28,49.65,50.05,49.55,50.0,238567,44.8028444669713,45.1637938685179,44.7126071165847,45.1186751933246,264377.221824209,0.0,1.0
2018-08-29,49.5,49.95,49.25,49.9,175574,44.6674884413914,45.0735565181313,44.4418950654247,45.028437842938,194569.099433549,0.0,1.0
2018-08-30,49.1,49.53,48.85,49.35,271924,44.3065390398448,44.6945596465074,44.0809456638781,44.5321324158114,301343.067848135,0.0,1.0
2018-08-31,49.65,49.8,48.95,49.05,271347,44.8028444669713,44.9382004925513,44.1711830142648,44.2614203646514,300703.643045072,0.0,1.0
2018-09-04,49.85,50.25,49.55,49.7,319597,44.9833191677446,45.3442685692912,44.7126071165847,44.8479631421647,354173.741394877,0.0,1.0
2018-09-05,49.9,50.5,49.5,49.6,195080,45.028437842938,45.5698619452579,44.6674884413914,44.757725791778,216185.42561824,0.0,1.0
2018-09-06,49.5,50.0,49.48,49.75,181683,44.6674884413914,45.1186751933246,44.649440971314,44.893081817358,201339.023388347,0.0,1.0
2018-09-07,49.65,49.75,49.25,49.7,202600,44.8028444669713,44.893081817358,44.4418950654247,44.8479631421647,224519.003640842,0.0,1.0
2018-09-10,48.55,49.75,48.05,49.75,390696,43.8102336127182,44.893081817358,43.359046860785,44.893081817358,432964.840308303,0.0,1.0
2018-09-11,48.6,49.1,48.25,48.4,229253,43.8553522879115,44.3065390398448,43.5395215615583,43.6748775871382,254055.553512704,0.0,1.0
2018-09-12,47.3,48.83,47.15,48.5,274560,42.6822667328851,44.0628981938008,42.5469107073051,43.7651149375249,304264.252910313,0.0,1.0
2018-09-13,47.4,47.66,46.9,47.55,229021,42.7725040832717,43.007121194277,42.3213173313385,42.9078601088517,253798.453765199,0.0,1.0
2018-09-14,48.1,48.45,47.4,47.4,255796,43.4041655359783,43.7199962623316,42.7725040832717,42.7725040832717,283470.202642215,0.0,1.0
2018-09-17,47.25,48.3,46.9,48.15,283059,42.6371480576918,43.5846402367516,42.3213173313385,43.4492842111716,313682.747539847,0.0,1.0
2018-09-18,47.0,47.65,46.9,47.35,324627,42.4115546817251,42.9980974592384,42.3213173313385,42.7273854080784,359747.929886059,0.0,1.0
2018-09-19,47.3,47.9,47.0,47.0,391938,42.6822667328851,43.223690835205,42.4115546817251,42.4115546817251,434341.210508313,0.0,1.0
2018-09-20,49.15,49.9,47.5,47.5,921544,44.3516577150381,45.028437842938,42.8627414336584,42.8627414336584,1021244.52463571,0.0,1.0
2018-09-21,48.4,49.56,48.25,49.15,1516921,43.6748775871382,44.7216308516234,43.5395215615583,44.3516577150381,1681034.50899244,0.0,1.0
2018-09-24,47.45,48.4,47.15,48.4,263094,42.8176227584651,43.6748775871382,42.5469107073051,43.6748775871382,291557.762802979,0.0,1.0
2018-09-25,47.05,47.5,47.0,47.4,225392,42.4566733569185,42.8627414336584,42.4115546817251,42.7725040832717,249776.837456153,0.0,1.0
2018-09-26,46.2,47.2,46.1,47.15,296691,41.6896558786319,42.5920293824984,41.5994185282453,42.5469107073051,328789.574082947,0.0,1.0
2018-09-27,45.3,46.45,45.2,46.1,219848,40.9677570755387,42.0077773986485,40.8773205257031,41.6912494742238,243096.403389544,0.1,1.0
2018-09-28,45.7,46.0,45.15,45.15,319139,41.3295032748813,41.6008129243881,40.8321022507853,40.8321022507853,352887.190610492,0.0,1.0
2018-10-01,44.91,46.21,44.85,45.94,199140,40.6150545311798,41.790729679043,40.5607926012784,41.5465509944868,220198.581615451,0.0,1.0
2018-10-02,44.74,45.1,44.48,44.94,230390,40.4613123964592,40.7868839758675,40.2261773668866,40.6421854961305,254753.194829687,0.0,1.0
2018-10-03,46.75,46.84,44.03,44.88,293231,42.2790870481553,42.3604799430074,39.8192128926263,40.5879235662291,324239.481197552,0.0,1.0
2018-10-04,46.53,47.25,46.19,46.63,182081,42.080126638517,42.7312697973335,41.7726423690758,42.1705631883526,201335.632917158,0.0,1.0
2018-10-05,45.74,46.65,45.51,46.65,161225,41.3656778948155,42.1886504983197,41.1576738301936,42.1886504983197,178274.160494884,0.0,1.0
2018-10-08,45.85,46.23,45.38,45.66,237810,41.4651580996347,41.8088169890101,41.0401063154073,41.293328654947,262957.842191275,0.0,1.0
2018-10-09,45.66,45.9,45.4,45.73,227600,41.293328654947,41.5103763745525,41.0581936253744,41.3566342398319,251668.15896192,0.0,1.0
2018-10-10,44.83,45.9,44.71,45.54,238439,40.5427052913113,41.5103763745525,40.4341814315086,41.1848047951443,263653.357446051,0.0,1.0
2018-10-11,44.0,45.05,44.0,44.6,418549,39.7920819276756,40.7416657009497,39.7920819276756,40.3347012266894,462809.561798561,0.0,1.0
2018-10-12,43.22,44.55,41.86,44.55,639481,39.0866768389577,40.2894829517716,37.8567397611932,40.2894829517716,707104.595611281,0.0,1.0
2018-10-15,43.75,44.09,43.02,43.25,310008,39.5659905530865,39.8734748225277,38.9058037392865,39.1138078039084,342790.609066199,0.0,1.0
2018-10-16,43.79,43.95,43.1,43.95,488382,39.6021651730208,39.7468636527578,38.978152979155,39.7468636527578,540027.235545432,0.0,1.0
2018-10-17,43.95,44.34,43.08,43.57,364931,39.7468636527578,40.0995661971167,38.9600656691878,39.4032047633824,403521.585756293,0.0,1.0
2018-10-18,43.08,44.06,42.8,43.8,352556,38.9600656691878,39.846343857577,38.7068433296481,39.6112088280044,389837.958923456,0.0,1.0
2018-10-19,43.44,44.0,40.9,41.03,515687,39.2856372485961,39.7920819276756,36.9885488827712,37.1061163975575,570219.674387502,0.0,1.0
2018-10-22,42.55,44.13,42.26,44.01,363828,38.480751955059,39.9096494424619,38.2184859605357,39.8011255826592,402301.946128284,0.0,1.0
2018-10-23,41.98,42.44,41.37,41.65,308349,37.965263620996,38.3812717502398,37.4136006669986,37.6668230065384,340956.173759881,0.0,1.0
2018-10-24,39.39,41.88,39.34,41.86,362115,35.6229569802532,37.8748270711603,35.5777387053354,37.8567397611932,400407.800450332,0.0,1.0
2018-10-25,42.04,42.56,39.98,39.98,389801,38.0195255508973,38.4897956100426,36.1565326242834,36.1565326242834,431021.529136711,0.0,1.0
2018-10-26,41.71,42.59,41.22,41.6,334134,37.7210849364398,38.5169265749933,37.2779458422452,37.6216047316206,369467.876215211,0.0,1.0
2018-10-29,42.33,43.16,41.81,42.32,167468,38.2817915454206,39.0324149090563,37.8115214862754,38.2727478904371,185177.342904371,0.0,1.0
2018-10-30,42.71,42.81,41.29,42.43,212329,38.625450434796,38.7158869846317,37.3412514271301,38.3722280952563,234782.287013293,0.0,1.0
2018-10-31,42.89,43.53,42.73,43.19,273909,38.7882362245002,39.3670301434482,38.6435377447632,39.059545874007,302874.225628736,0.0,1.0
2018-11-01,43.35,43.8,42.97,43.02,221114,39.204244353744,39.6112088280044,38.8605854643687,38.9058037392865,244496.279880079,0.0,1.0
2018-11-02,43.69,43.85,43.17,43.61,219303,39.5117286231852,39.6564271029222,39.0414585640399,39.4393793833167,242493.770935087,0.0,1.0
2018-11-05,43.33,44.07,42.92,43.7,251655,39.1861570437769,39.8553875125605,38.8153671894508,39.5207722781687,278266.91802971,0.0,1.0
2018-11-06,43.65,43.94,43.1,43.28,189587,39.4755540032509,39.7378199977742,38.978152979155,39.1409387688591,209635.374574312,0.0,1.0
2018-11-07,43.88,44.03,42.89,43.74,136739,39.6835580678729,39.8192128926263,38.7882362245002,39.556946898103,151198.824201643,0.0,1.0
2018-11-08,44.68,44.79,43.5,43.66,214311,40.4070504665579,40.5065306713771,39.3398991784975,39.4845976582345,236973.878801792,0.0,1.0
2018-11-09,44.39,44.93,43.8,44.5,306318,40.1447844720346,40.6331418411469,39.6112088280044,40.2442646768537,338710.400337861,0.0,1.0
2018-11-12,44.39,45.12,41.5,44.37,265433,40.1447844720346,40.8049712858346,37.5311681817849,40.1266971620674,293501.908777413,0.0,1.0
2018-11-13,44.46,45.25,43.88,44.44,417053,40.2080900569195,40.9225388006209,39.6835580678729,40.1900027469524,461155.363354769,0.0,1.0
2018-11-14,43.57,44.84,43.41,44.72,324041,39.4032047633824,40.5517489462949,39.2585062836454,40.4432250864921,358307.565457731,0.0,1.0
2018-11-15,44.52,44.58,42.9,43.3,227891,40.2623519868209,40.3166139167222,38.7972798794837,39.1590260788262,251989.931520171,0.0,1.0
2018-11-16,44.53,44.74,43.43,44.18,691219,40.2713956418044,40.4613123964592,39.2765935936125,39.9548677173797,764313.766122581,0.0,1.0
2018-11-19,43.89,44.96,42.85,44.36,186525,39.6926017228564,40.6602728060976,38.7520616045659,40.1176535070839,206249.575353129,0.0,1.0
2018-11-20,42.46,43.6,42.26,43.55,229650,38.399359060207,39.4303357283331,38.2184859605357,39.3851174534153,253934.941588773,0.0,1.0
2018-11-21,42.46,43.11,41.98,42.6,202400,38.399359060207,38.9871966341385,37.965263620996,38.5259702299768,223803.31886596,0.0,1.0
2018-11-23,42.49,42.96,42.19,42.19,63268,38.4264900251577,38.8515418093851,38.1551803756508,38.1551803756508,69958.4406028239,0.0,1.0
2018-11-26,43.16,43.63,42.89,42.89,172541,39.0324149090563,39.4574666932838,38.7882362245002,38.7882362245002,190786.800595117,0.0,1.0
2018-11-27,42.27,43.16,42.21,42.9,189698,38.2275296155193,39.0324149090563,38.1732676856179,38.7972798794837,209758.112560449,0.0,1.0
2018-11-28,42.9,43.0,41.5,42.65,157923,38.7972798794837,38.8877164293193,37.5311681817849,38.5711885048946,174622.981844215,0.0,1.0
2018-11-29,42.67,43.09,42.22,42.49,149597,38.5892758148618,38.9691093241714,38.1823113406015,38.4264900251577,165416.527136319,0.0,1.0
2018-11-30,42.83,43.1,42.55,42.57,235594,38.7339742945988,38.978152979155,38.480751955059,38.4988392650262,260507.505459027,0.0,1.0
2018-12-03,42.9,43.43,42.24,43.43,385637,38.7972798794837,39.2765935936125,38.2003986505686,39.2765935936125,426417.19603514,0.0,1.0
2018-12-04,39.14,42.91,39.1,42.7,412270,35.3968656056642,38.8063235344673,35.3606909857299,38.6164067798125,455866.572474651,0.0,1.0
2018-12-06,38.33,39.0,37.7,38.3,364747,34.6643295519956,35.2702544358943,34.0945792880311,34.6371985870449,403318.128193688,0.0,1.0
2018-12-07,37.44,39.89,37.04,38.34,356324,33.8594442584585,36.0751397294314,33.497698059116,34.6733732069792,394004.415966376,0.0,1.0
2018-12-10,36.7,37.81,36.16,37.47,252746,33.1902137896749,34.1940594928503,32.7018564205625,33.8865752234092,279473.288686245,0.0,1.0
2018-12-11,36.0,37.55,35.85,37.22,295905,32.5571579408255,33.9589244632777,32.4215031160721,33.6604838488201,327196.250341067,0.0,1.0
2018-12-12,36.28,36.74,35.9,36.54,224470,32.8103802803653,33.2263884096091,32.4667213909899,33.0455153099379,248207.168902382,0.0,1.0
2018-12-13,34.82,36.41,34.61,36.41,388286,31.4900066527651,32.9279477951516,31.3000898981103,32.9279477951516,429346.321488084,0.0,1.0
2018-12-14,34.02,35.1,33.93,34.55,316505,30.7665142540801,31.7432289923049,30.685121359228,31.2458279682089,349974.651371891,0.0,1.0
2018-12-17,31.18,33.11,30.72,32.0,1570970,28.1981162387483,29.9435416505759,27.7821081095044,28.9396959474004,1737096.34307736,0.0,1.0
2018-12-18,32.16,32.45,31.15,31.61,1413567,29.0843944271374,29.3466604216608,28.1709852737976,28.5869934030415,1563048.34999703,0.0,1.0
2018-12-19,32.01,33.4782,31.66,32.72,1005977,28.948739602384,30.2765290270707,28.6322116779593,29.590839106217,1112356.67639734,0.0,1.0
2018-12-20,31.47,32.1,31.01,31.81,680238,28.4603822332716,29.0301324972361,28.0443741040277,28.7678665027128,752171.551476004,0.0,1.0
2018-12-21,30.85,31.84,30.54,31.27,1245069,27.8996756242907,28.7949974676634,27.6193223198003,28.2795091336004,1376732.08704112,0.0,1.0
2018-12-24,30.19,31.21,30.15,30.52,270099,27.3027943953756,28.225247203699,27.2666197754414,27.6012350098332,298661.327185657,0.0,1.0
2018-12-26,31.69,31.74,29.99,30.44,463229,28.65934264291,28.7045609178278,27.1219212957044,27.5288857699647,512214.365587747,0.0,1.0
2018-12-27,31.04,31.97,29.97,31.0,747642,28.0715050689784,28.9125649824498,27.1038339857372,28.0353304490442,826703.364246959,0.0,1.0
2018-12-28,31.44,31.91,30.5,30.91,569637,28.5236878181566,28.9500915482626,27.6708803579445,28.0428495693136,627877.692189573,0.1,1.0
2018-12-31,31.67,31.75,30.94,31.58,389943,28.7323534733148,28.8049328316308,28.0700668286821,28.6507016952094,429811.460501125,0.0,1.0
2019-01-02,31.95,32.5511,31.27,31.27,488658,28.9863812274206,29.5317243809668,28.3694566817352,28.3694566817352,538619.256315815,0.0,1.0
2019-01-03,31.84,32.47,31.42,31.73,434465,28.8865846097362,29.458147056474,28.5055429785776,28.7867879920518,478885.468354659,0.0,1.0
2019-01-04,33.08,33.2,32.07,32.31,316499,30.0115646636329,30.1204337011068,29.0952502648944,29.3129883398422,348858.416325323,0.0,1.0
2019-01-07,34.39,34.45,32.87,33.2,581483,31.2000516560561,31.2544861747931,29.8210438480536,30.1204337011068,640934.84813569,0.0,1.0
2019-01-08,34.31,34.89,33.57,34.85,339323,31.1274722977402,31.6536726455306,30.4561132333179,31.6173829663727,374015.982365687,0.0,1.0
2019-01-09,34.5,34.8,34.2,34.54,316249,31.2998482737405,31.5720208674252,31.0276756800558,31.3361379528985,348582.855884117,0.0,1.0
2019-01-10,34.38,34.5,33.98,34.39,243050,31.1909792362666,31.2998482737405,30.828082444687,31.2000516560561,267899.860940697,0.0,1.0
2019-01-11,34.81,34.91,33.82,34.11,268033,31.5810932872147,31.6718174851096,30.6829237280552,30.9460239019504,295437.166951318,0.0,1.0
2019-01-14,34.5,35.2,34.48,34.52,311832,31.2998482737405,31.9349176590048,31.2817034341615,31.3179931133195,343714.254008885,0.0,1.0
2019-01-15,34.41,34.77,33.68,34.38,208737,31.2181964956351,31.5448036080567,30.5559098510023,31.1909792362666,230078.63926426,0.0,1.0
2019-01-16,35.34,35.37,34.53,34.61,310544,32.0619315360577,32.0891487954261,31.327065533109,31.3996448914249,342294.56661579,0.0,1.0
2019-01-17,35.9,35.99,34.96,35.16,688580,32.5699870442691,32.6516388223745,31.717179584057,31.8986279798468,758981.634423144,0.0,1.0
2019-01-18,36.24,36.72,35.47,35.95,376617,32.8784493171118,33.3139254670073,32.179872993321,32.6153491432166,415122.986743067,0.0,1.0
2019-01-22,35.54,36.17,35.23,36.02,550811,32.2433799318475,32.8149423785853,31.9621349183733,32.678856081743,607126.888724979,0.0,1.0
2019-01-23,35.45,35.69,35.2,35.64,359118,32.1617281537421,32.3794662286898,31.9349176590048,32.3341041297424,395834.858100396,0.0,1.0
2019-01-24,35.27,35.75,34.77,35.42,168414,31.9984245975312,32.4339007474268,31.5448036080567,32.1345108943736,185632.944581224,0.0,1.0
2019-01-25,36.51,36.79,34.79,36.2,855355,33.123404651428,33.3774324055337,31.5629484476357,32.8421596379538,942808.00475182,0.0,1.0
2019-01-28,37.61,37.88,35.85,35.85,641989,34.1213708282719,34.3663261625881,32.5246249453217,32.5246249453217,707627.088358186,0.0,1.0
2019-01-29,37.91,39.11,37.91,38.63,664462,34.3935434219566,35.4822337966954,34.3935434219566,35.0467576467999,732397.767539097,0.0,1.0
2019-01-30,37.86,38.29,37.29,38.29,374815,34.3481813230092,34.7382953739572,33.8310533950082,34.7382953739572,413136.747082852,0.0,1.0
2019-01-31,37.95,37.98,37.29,37.64,517212,34.4298331011146,34.457050360483,33.8310533950082,34.1485880876404,570092.667668626,0.0,1.0
2019-02-01,37.65,38.21,37.32,38.02,543065,34.1576605074299,34.6657160156413,33.8582706543767,34.493340039641,598588.924014645,0.0,1.0
2019-02-04,38.16,38.17,37.46,37.57,312175,34.6203539166938,34.6294263364833,33.9852845314295,34.0850811491139,344092.32293422,0.0,1.0
2019-02-05,37.82,38.23,37.49,38.23,329536,34.3118916438512,34.6838608552203,34.012501790798,34.6838608552203,363228.342213345,0.0,1.0
2019-02-06,37.94,38.03,37.59,37.83,192715,34.4207606813251,34.5024124594305,34.1032259886929,34.3209640636407,212418.521708234,0.0,1.0
2019-02-07,38.26,38.38,37.68,38.04,465800,34.7110781145887,34.8199471520626,34.1848777667983,34.51148487922,513424.214055449,0.0,1.0
2019-02-08,37.74,38.36,37.42,38.19,280023,34.2393122855353,34.8018023124836,33.9489948522716,34.6475711760623,308653.045711569,0.0,1.0
2019-02-11,38.31,38.31,37.5,37.99,265377,34.7564402135362,34.7564402135362,34.0215742105875,34.4661227802725,292509.612823943,0.0,1.0
2019-02-12,39.02,39.02,38.35,38.54,361569,35.40058201859,35.40058201859,34.7927298926942,34.9651058686945,398536.452665982,0.0,1.0
2019-02-13,38.98,39.28,38.79,39.08,214505,35.364292339432,35.6364649331167,35.1919163634317,35.4550165373269,236436.36976377,0.0,1.0
2019-02-14,38.29,38.9,38.16,38.68,297228,34.7382953739572,35.2917129811161,34.6203539166938,35.0921197457473,327617.115275382,0.0,1.0
2019-02-15,39.69,39.87,38.46,38.64,680056,36.0084341444858,36.1717377006966,34.8925265103786,35.0558300665894,749586.125619777,0.0,1.0
2019-02-19,40.62,40.705,39.36,39.6,340803,36.8521691849084,36.929284753119,35.7090442914326,35.9267823663804,375647.300177627,0.0,1.0
2019-02-20,40.93,41.04,40.34,40.53,430511,37.1334141983826,37.233210816067,36.5981414308027,36.770517406803,474527.204416541,0.0,1.0
2019-02-21,40.67,41.2,40.21,41.2,224912,36.8975312838558,37.3783695326988,36.4801999735393,37.3783695326988,247907.399810303,0.0,1.0
2019-02-22,41.44,41.48,40.67,40.68,411361,37.5961076076466,37.6323972868045,36.8975312838558,36.9066037036453,453419.274620144,0.0,1.0
2019-02-25,41.55,42.01,41.55,41.62,499290,37.695904225331,38.1132355356475,37.695904225331,37.7594111638574,550338.290759434,0.0,1.0
2019-02-26,40.85,41.67,40.79,41.29,332131,37.0608348400667,37.8047732628048,37.0064003213297,37.4600213108042,366088.659593066,0.0,1.0
2019-02-27,41.09,41.39,40.66,40.84,321643,37.2785729150144,37.5507455086991,36.8884588640663,37.0517624202772,354528.347963582,0.0,1.0
2019-02-28,40.77,41.18,40.68,40.79,250390,36.9882554817507,37.3602246931198,36.9066037036453,37.0064003213297,275990.315494512,0.0,1.0
2019-03-01,40.87,41.19,40.33,41.11,250508,37.0789796796456,37.3692971129093,36.5890690110132,37.2967177545934,276120.380022762,0.0,1.0
2019-03-04,40.78,41.54,40.6,41.1,379675,36.9973279015402,37.6868318055415,36.8340243453294,37.2876453348039,418493.642059902,0.0,1.0
2019-03-05,40.79,41.09,40.16,40.79,259339,37.0064003213297,37.2785729150144,36.4348378745918,37.0064003213297,285854.27704793,0.0,1.0
2019-03-06,39.28,40.84,39.25,40.7,362543,35.6364649331167,37.0517624202772,35.6092476737483,36.9247485432243,399610.036144922,0.0,1.0
2019-03-07,38.14,39.5,38.09,39.21,416344,34.6022090771149,35.8360581684855,34.5568469781674,35.5729579945903,458911.745334267,0.0,1.0
2019-03-08,38.03,38.24,37.42,37.53,392067,34.5024124594305,34.6929332750098,33.9489948522716,34.048791469956,432152.622009612,0.0,1.0
2019-03-11,38.33,38.49,37.84,38.16,322431,34.7745850531152,34.919743769747,34.3300364834302,34.6203539166938,355396.914474264,0.0,1.0
2019-03-12,38.23,38.72,37.99,38.41,260524,34.6838608552203,35.1284094249053,34.4661227802725,34.8471644114311,287160.433539248,0.0,1.0
2019-03-13,38.33,38.49,38.1,38.42,218640,34.7745850531152,34.919743769747,34.5659193979569,34.8562368312206,240994.139461321,0.0,1.0
2019-03-14,38.17,38.39,37.93,38.39,322383,34.6294263364833,34.8290195718521,34.4116882615356,34.8290195718521,355344.006869553,0.0,1.0
2019-03-15,37.92,38.405,37.79,38.05,689022,34.4026158417461,34.8426282015364,34.2846743844827,34.5205572990095,759468.825283197,0.0,1.0
2019-03-18,38.33,38.64,37.96,37.96,241887,34.7745850531152,35.0558300665894,34.4389055209041,34.4389055209041,266617.953768205,0.0,1.0
2019-03-19,37.04,38.59,36.9,38.57,385837,33.604242900271,35.0104679676419,33.4772290232181,34.9923231280629,425285.655814753,0.0,1.0
2019-03-20,35.37,37.2,35.31,37.01,496549,32.0891487954261,33.7494016169028,32.0347142766892,33.5770256409025,547317.04608205,0.0,1.0
2019-03-21,34.97,35.33,34.41,35.25,786796,31.7262520038465,32.0528591162682,31.2181964956351,31.9802797579523,867239.41159719,0.0,1.0
2019-03-22,33.49,34.72,33.02,34.57,512646,30.383533875002,31.4994415091093,29.957130144896,31.3633552122669,565059.831770437,0.0,1.0
2019-03-25,33.32,33.76,32.91,33.46,323370,30.2293027385807,30.6284892093182,29.8573335272116,30.3563166156335,356431.919491435,0.0,1.0
2019-03-26,34.27,34.38,33.43,33.83,433776,31.0911826185822,31.1909792362666,30.3290993562651,30.6919961478447,478126.023778696,0.0,1.0
2019-03-27,34.34,34.57,33.97,34.27,286735,31.1546895571087,31.3633552122669,30.8190100248975,31.0911826185822,316051.292437073,0.0,1.0
2019-03-28,34.67,34.75,33.92,34.33,247375,31.5448036080567,31.6175923097771,30.8624095294285,31.2354516257452,271882.854512669,0.1,1.0
2019-03-29,34.35,35.06,34.29,34.88,298846,31.2536488011753,31.8996485289434,31.1990572748851,31.7358739500727,328453.172469704,0.0,1.0
2019-04-01,35.49,35.67,34.7,34.7,317286,32.2908878006903,32.4546623795611,31.5720993712019,31.5720993712019,348720.054075419,0.0,1.0
2019-04-02,35.07,35.71,35.03,35.35,180416,31.9087471166585,32.4910567304213,31.8723527657983,32.1635075726797,198290.114521506,0.0,1.0
2019-04-03,35.04,35.81,34.82,35.59,312954,31.8814513535134,32.5820426075717,31.6812824237824,32.3818736778408,343958.875598414,0.0,1.0
2019-04-04,35.66,36.0,35.0,35.0,218216,32.4455637918461,32.7549157741576,31.8450570026532,31.8450570026532,239835.02366988,0.0,1.0
2019-04-05,35.79,36.11,35.35,35.84,312283,32.5638454321416,32.855000239023,32.1635075726797,32.6093383707169,343221.398507448,0.0,1.0
2019-04-08,36.09,36.12,35.61,35.8,232683,32.836803063593,32.8640988267381,32.4000708532708,32.5729440198567,255735.293528332,0.0,1.0
2019-04-09,34.74,36.05,34.66,35.92,260566,31.608493722062,32.8004087127328,31.5357050203417,32.6821270724372,286380.708919447,0.0,1.0
2019-04-10,35.09,35.18,34.4,34.82,252745,31.9269442920886,32.008831581524,31.2991417397506,31.6812824237824,277784.869383747,0.0,1.0
2019-04-11,35.33,35.67,35.09,35.13,174188,32.1453103972496,32.4546623795611,31.9269442920886,31.9633386429488,191445.09615706,0.0,1.0
2019-04-12,35.95,36.26,35.35,35.86,234799,32.7094228355823,32.9914790547487,32.1635075726797,32.6275355461469,258060.929183306,0.0,1.0
2019-04-15,35.16,36.08,34.9,36.07,197970,31.9906344060939,32.8277044758779,31.7540711255027,32.8186058881629,217583.218627076,0.0,1.0
2019-04-16,35.92,36.0,35.03,35.2,185267,32.6821270724372,32.7549157741576,31.8723527657983,32.0270287569541,203621.711195548,0.0,1.0
2019-04-17,35.79,36.1,35.36,36.1,171536,32.5638454321416,32.845901651308,32.1726061603948,32.845901651308,188530.358086651,0.0,1.0
2019-04-18,35.17,35.81,35.01,35.59,193483,31.9997329938089,32.5820426075717,31.8541555903682,32.3818736778408,212651.684041131,0.0,1.0
2019-04-22,34.77,35.34,34.6,35.12,289293,31.6357894852072,32.1544089849647,31.4811134940514,31.9542400552337,317953.740800539,0.0,1.0
2019-04-23,35.26,35.84,33.57,34.75,584444,32.0816202832443,32.6093383707169,30.5439589594019,31.6175923097771,642345.843447407,0.0,1.0
2019-04-24,35.39,35.75,34.98,35.28,424275,32.1999019235399,32.5274510812815,31.8268598272231,32.0998174586744,466308.633040374,0.0,1.0
2019-04-25,36.15,36.18,34.96,35.39,446312,32.8913945898832,32.9186903530283,31.808662651793,32.1999019235399,490528.875445208,0.0,1.0
2019-04-26,36.47,36.56,35.92,36.03,361287,33.1825493967646,33.2644366862,32.6821270724372,32.7822115373027,397080.306653132,0.0,1.0
2019-04-29,36.77,37.23,36.39,36.39,420153,33.4555070282159,33.8740420631079,33.1097606950443,33.1097606950443,461778.259614195,0.0,1.0
2019-04-30,36.46,36.94,36.36,36.91,278333,33.1734508090496,33.6101830193717,33.0824649318991,33.5828872562265,305907.915290852,0.0,1.0
2019-05-01,36.12,37.23,35.91,36.45,534943,32.8640988267381,33.8740420631079,32.6730284847222,33.1643522213345,587940.696681437,0.0,1.0
2019-05-02,36.75,36.77,36.07,36.23,239329,33.4373098527858,33.4555070282159,32.8186058881629,32.9641832916036,263039.723851087,0.0,1.0
2019-05-03,37.58,37.63,36.85,36.85,236380,34.1924926331345,34.2379855717097,33.5282957299363,33.5282957299363,259798.561494511,0.0,1.0
2019-05-06,37.39,37.55,36.6,36.92,250322,34.0196194665486,34.1651968699893,33.3008310370602,33.5919858439416,275121.818725903,0.0,1.0
2019-05-07,36.63,36.99,36.26,36.6,345428,33.3281268002053,33.6556759579469,32.9914790547487,33.3008310370602,379650.129029216,0.0,1.0
2019-05-08,36.25,36.9,36.22,36.53,227329,32.9823804670337,33.5737886685115,32.9550847038885,33.2371409230549,249850.863803983,0.0,1.0
2019-05-09,36.48,36.56,35.42,35.85,171064,33.1916479844797,33.2644366862,32.227197686685,32.6184369584319,188011.596258131,0.0,1.0
2019-05-10,36.66,36.75,35.85,36.33,216841,33.3554225633504,33.4373098527858,32.6184369584319,33.055169168754,238323.800122816,0.0,1.0
2019-05-13,35.57,36.2,35.27,35.88,313376,32.3636765024107,32.9368875284584,32.0907188709594,32.645732721577,344422.683843404,0.0,1.0
2019-05-14,36.57,36.87,35.48,35.65,230927,33.2735352739151,33.5464929053664,32.2817892129753,32.436465204131,253805.323674773,0.0,1.0
2019-05-15,36.02,36.61,35.82,36.33,331202,32.7731129495876,33.3099296247752,32.5911411952868,33.055169168754,364014.735443376,0.0,1.0
2019-05-16,36.23,36.68,36.09,36.09,172005,32.9641832916036,33.3736197387805,32.836803063593,32.836803063593,189045.822700158,0.0,1.0
2019-05-17,35.96,36.54,35.83,35.91,196974,32.7185214232974,33.2462395107699,32.6002397830018,32.6730284847222,216488.543243167,0.0,1.0
2019-05-20,35.95,36.18,35.65,35.77,235415,32.7094228355823,32.9186903530283,32.436465204131,32.5456482567116,258737.95733239,0.0,1.0
2019-05-21,36.34,36.59,35.96,36.07,138102,33.0642677564691,33.2917324493451,32.7185214232974,32.8186058881629,151783.995852081,0.0,1.0
2019-05-22,36.11,36.29,35.62,36.26,176946,32.855000239023,33.0187748178938,32.4091694409859,32.9914790547487,194476.335824553,0.0,1.0
2019-05-23,35.32,35.72,34.96,35.58,381715,32.1362118095346,32.5001553181363,31.808662651793,32.3727750901257,419532.142739983,0.0,1.0
2019-05-24,36.16,36.29,35.53,35.53,165155,32.9004931775982,33.0187748178938,32.3272821515505,32.3272821515505,181517.181756604,0.0,1.0
2019-05-28,35.74,36.24,35.71,36.08,290556,32.5183524935664,32.9732818793186,32.4910567304213,32.8277044758779,319341.868320498,0.0,1.0
2019-05-29,36.15,36.33,35.04,35.5,240346,32.8913945898832,33.055169168754,31.8814513535134,32.2999863884054,264157.479740079,0.0,1.0
2019-05-30,35.73,36.56,35.48,36.26,279353,32.5092539058514,33.2644366862,32.2817892129753,32.9914790547487,307028.968394856,0.0,1.0
2019-05-31,35.29,35.91,35.0,35.24,425139,32.1089160463894,32.6730284847222,31.8450570026532,32.0634231078142,467258.230963766,0.0,1.0
2019-06-03,35.9,36.25,34.98,35.26,309157,32.6639298970071,32.9823804670337,31.8268598272231,32.0816202832443,339785.700465177,0.0,1.0
2019-06-04,37.25,37.3,36.42,36.49,261248,33.892239238538,33.9377321771132,33.1370564581894,33.2007465721947,287130.27579879,0.0,1.0
2019-06-05,37.03,37.42,36.31,37.21,276270,33.6920703088071,34.0469152296938,33.0369719933239,33.8558448876779,303640.530434421,0.0,1.0
2019-06-06,36.9,37.01,36.33,37.0,167623,33.5737886685115,33.673873133377,33.055169168754,33.6647745456619,184229.690639624,0.0,1.0
2019-06-07,36.58,37.0,36.53,36.83,140498,33.2826338616301,33.6647745456619,33.2371409230549,33.5100985545062,154417.371574819,0.0,1.0
2019-06-10,37.2,37.77,36.64,36.91,260040,33.8467462999628,34.3653657997203,33.3372253879204,33.5828872562265,285802.597220715,0.0,1.0
2019-06-11,37.98,38.07,37.37,37.53,361600,34.5564361417362,34.6383234311716,34.0014222911186,34.1469996945593,397424.316086028,0.0,1.0
2019-06-12,37.75,38.13,37.66,38.0,298440,34.3471686242902,34.6929149574619,34.2652813348548,34.5746333171663,328006.949371444,0.0,1.0
2019-06-13,38.13,38.18,37.5,37.94,244690,34.6929149574619,34.7384078960371,34.1197039314141,34.520041790876,268931.847077129,0.0,1.0
2019-06-14,38.28,38.43,37.62,38.13,192768,34.8293937731875,34.9658725889132,34.2288869839946,34.6929149574619,211865.847796658,0.0,1.0
2019-06-17,37.8,38.57,37.67,38.25,250170,34.3926615628654,35.0932528169238,34.2743799225699,34.8020980100424,274954.759831973,0.0,1.0
2019-06-18,38.19,38.82,37.73,37.73,465011,34.7475064837521,35.3207175097999,34.3289714488601,34.3289714488601,511080.416613606,0.0,1.0
2019-06-19,38.19,38.88,38.04,38.26,313018,34.7475064837521,35.3753090360902,34.6110276680265,34.8111965977574,344029.216185333,0.0,1.0
2019-06-20,37.96,38.47,37.11,38.47,259314,34.5382389663061,35.0022669397734,33.7648590105274,35.0022669397734,285004.671187866,0.0,1.0
2019-06-21,37.75,38.29,37.47,37.63,726930,34.3471686242902,34.8384923609026,34.092408168269,34.2379855717097,798948.169503363,0.0,1.0
2019-06-24,37.72,38.03,37.36,37.79,237766,34.3198728611451,34.6019290803114,33.9923237034035,34.3835629751504,261321.874829951,0.0,1.0
2019-06-25,37.86,38.03,37.22,37.82,234230,34.4472530891557,34.6019290803114,33.8649434753929,34.4108587382955,257435.557402738,0.0,1.0
2019-06-26,38.35,38.57,37.64,37.9,399808,34.8930838871928,35.0932528169238,34.2470841594247,34.4836474400159,439417.646476003,0.0,1.0
2019-06-27,38.94,38.95,38.27,38.27,427914,35.5208864395309,35.5300083929052,34.9097155634526,34.9097155634526,469103.472075965,0.1,1.0
2019-06-28,39.19,39.6,38.51,39.17,4545576,35.7489352738884,36.1229353622348,35.1286424444359,35.7306913671398,4983116.89775324,0.0,1.0
2019-07-01,39.8,40.03,37.95,39.1,2589446,36.3053744297208,36.5151793573297,34.617813055475,35.6668376935197,2838696.81607337,0.0,1.0
2019-07-02,39.61,40.34,39.16,39.82,1036514,36.1320573156091,36.7979599119331,35.7215694137655,36.3236183364694,1136285.13265597,0.0,1.0
2019-07-03,39.04,40.0,38.94,39.64,593535,35.6121059732739,36.4878134972068,35.5208864395309,36.159423175732,650666.557529335,0.0,1.0
2019-07-05,39.36,39.63,38.98,39.38,359162,35.9040084812515,36.1503012223577,35.5573742530281,35.9222523880001,393733.650307651,0.0,1.0
2019-07-08,38.64,39.14,38.3,39.07,429982,35.2472278383018,35.7033255070169,34.9370814235755,35.6394718333968,471370.53036397,0.0,1.0
2019-07-09,38.84,38.88,38.34,38.54,403975,35.4296669057878,35.4661547192851,34.9735692370728,35.1560083045588,442860.189505107,0.0,1.0
2019-07-10,38.66,38.99,38.47,38.89,514950,35.2654717450504,35.5664962064024,35.0921546309387,35.4752766726593,564517.246328745,0.0,1.0
2019-07-11,38.6,38.81,38.35,38.81,634805,35.2107400248046,35.4023010456649,34.9826911904471,35.4023010456649,695909.060211125,0.0,1.0
2019-07-12,38.95,39.21,38.54,38.97,438381,35.5300083929052,35.767179180637,35.1560083045588,35.5482522996538,480577.988082029,0.0,1.0
2019-07-15,37.79,38.91,37.55,38.9,382088,34.4718618014862,35.4935205794079,34.2529349205029,35.4843986260337,418866.425119443,0.0,1.0
2019-07-16,37.85,38.22,37.57,37.79,426744,34.526593521732,34.8641057965811,34.2711788272515,34.4718618014862,467820.85205809,0.0,1.0
2019-07-17,37.29,37.74,37.19,37.74,338255,34.0157641327711,34.4262520346147,33.9245445990281,34.4262520346147,370814.21721901,0.0,1.0
2019-07-18,37.63,37.73,37.04,37.33,370757,34.3259105474973,34.4171300812403,33.7877152984135,34.0522519462683,406444.743561718,0.0,1.0
2019-07-19,37.78,38.63,37.51,37.51,369324,34.4627398481119,35.2381058849275,34.2164471070057,34.2164471070057,404873.808103927,0.0,1.0
2019-07-22,37.3,37.93,37.09,37.76,272722,34.0248860861454,34.5995691487264,33.833325065285,34.4444959413633,298973.244884489,0.0,1.0
2019-07-23,37.49,37.81,37.35,37.41,505165,34.1982032002571,34.4901057082348,34.0704958530169,34.1252275732627,553790.377204894,0.0,1.0
2019-07-24,38.57,38.66,37.02,37.36,420996,35.1833741646817,35.2654717450504,33.7694713916649,34.0796178063912,461519.570124121,0.0,1.0
2019-07-25,38.45,39.05,38.2,38.75,503023,35.0739107241901,35.6212279266482,34.8458618898325,35.3475693254191,551442.1959414,0.0,1.0
2019-07-26,39.76,40.03,38.6,39.01,548566,36.2688866162236,36.5151793573297,35.2107400248046,35.584740113151,601369.002329496,0.0,1.0
2019-07-29,39.25,39.99,39.16,39.7,417773,35.8036669941342,36.4786915438325,35.7215694137655,36.2141548959778,457986.335664625,0.0,1.0
2019-07-30,39.97,40.0,38.84,38.87,329845,36.4604476370839,36.4878134972068,35.4296669057878,35.4570327659107,361594.70068027,0.0,1.0
2019-07-31,39.77,40.43,39.64,40.0,644560,36.2780085695979,36.8800574923018,36.159423175732,36.4878134972068,706603.041642209,0.0,1.0
2019-08-01,38.58,40.19,38.28,38.45,728747,35.192496118056,36.6611306113186,34.9188375168269,35.0739107241901,798893.581338642,0.0,1.0
2019-08-02,38.17,38.55,37.53,38.46,267937,34.8184960297096,35.1651302579331,34.2346910137543,35.0830326775644,293727.657888309,0.0,1.0
2019-08-05,36.73,37.4,36.25,37.34,427460,33.5049347438102,34.1161056198884,33.0670809818437,34.0613738996426,468605.771658773,0.0,1.0
2019-08-06,36.94,37.1,36.14,37.0,291956,33.6964957646705,33.8424470186593,32.9667394947264,33.7512274849163,320058.640973211,0.0,1.0
2019-08-07,36.7,36.83,35.89,36.26,250704,33.4775688836873,33.5961542775532,32.7386906603688,33.076202935218,274835.870907081,0.0,1.0
2019-08-08,37.9,37.99,36.98,36.98,276950,34.5722032886035,34.6543008689722,33.7329835781677,33.7329835781677,303608.217051647,0.0,1.0
2019-08-09,37.63,37.87,37.44,37.69,259345,34.3259105474973,34.5448374284806,34.1525934333856,34.3806422677431,284308.622680121,0.0,1.0
2019-08-12,36.42,37.13,36.4,37.13,252334,33.2221541892068,33.8698128787822,33.2039102824582,33.8698128787822,276622.768880702,0.0,1.0
2019-08-13,36.98,37.51,36.41,36.41,249359,33.7329835781677,34.2164471070057,33.2130322358325,33.2130322358325,273361.406014738,0.0,1.0
2019-08-14,35.48,36.36,35.27,35.99,282507,32.3646905720225,33.167422468961,32.1731295511621,32.8299101941119,309700.114008339,0.0,1.0
2019-08-15,35.25,35.73,35.02,35.55,358157,32.1548856444135,32.59273940638,31.9450807168046,32.4285442456426,392631.912599989,0.0,1.0
2019-08-16,36.43,36.5,35.42,35.47,447956,33.2312761425811,33.2951298162012,32.3099588517767,32.3555686186482,491074.643356519,0.0,1.0
2019-08-19,36.84,37.14,36.65,37.04,245023,33.6052762309275,33.8789348321566,33.4319591168158,33.7877152984135,268608.038153623,0.0,1.0
2019-08-20,36.6,36.82,36.3,36.55,211885,33.3863493499443,33.5870323241789,33.1126907487152,33.3407395830727,232280.292724276,0.0,1.0
2019-08-21,36.62,36.97,36.6,36.94,313127,33.4045932566929,33.7238616247934,33.3863493499443,33.6964957646705,343267.485758191,0.0,1.0
2019-08-22,36.7,37.07,36.43,36.92,166093,33.4775688836873,33.8150811585364,33.2312761425811,33.6782518579219,182080.518486222,0.0,1.0
2019-08-23,35.0,36.95,34.86,36.38,388800,31.926836810056,33.7056177180448,31.7991294628158,33.1856663757096,426224.498247627,0.0,1.0
2019-08-26,35.31,35.55,34.68,35.33,293521,32.2096173646593,32.4285442456426,31.6349343020783,32.2278612714079,321774.282279172,0.0,1.0
2019-08-27,34.16,35.53,33.95,35.53,281417,31.1605927266146,32.410300338894,30.9690317057543,32.410300338894,308505.194504508,0.0,1.0
2019-08-28,34.76,35.04,34.09,34.09,247490,31.7079099290727,31.9633246235532,31.0967390529945,31.0967390529945,271312.502755415,0.0,1.0
2019-08-29,35.39,35.57,34.84,35.07,199732,32.2825929916538,32.4467881523912,31.7808855560672,31.9906904836761,218957.488384761,0.0,1.0
2019-08-30,35.19,36.06,35.0,35.51,173259,32.1001539241677,32.893763867732,31.926836810056,32.3920564321454,189936.292031599,0.0,1.0
2019-09-03,33.96,34.83,33.71,34.71,330082,30.9781536591286,31.7717636026929,30.7501048247711,31.6623001622012,361854.513453121,0.0,1.0
2019-09-04,34.15,34.46,33.97,34.23,227491,31.1514707732403,31.4342513278437,30.9872756125029,31.2244464002348,249388.47050116,0.0,1.0
2019-09-05,35.22,35.62,34.58,34.71,341665,32.1275197842906,32.4923979192627,31.5437147683353,31.6623001622012,374552.451630082,0.0,1.0
2019-09-06,35.17,35.49,35.0,35.27,279339,32.0819100174191,32.3738125253968,31.926836810056,32.1731295511621,306227.173652248,0.0,1.0
2019-09-09,35.59,35.89,34.67,35.23,541878,32.4650320591398,32.7386906603688,31.625812348704,32.1366417376649,594037.239355524,0.0,1.0
2019-09-10,36.83,36.87,35.73,35.78,402033,33.5961542775532,33.6326420910504,32.59273940638,32.6383491732515,440731.259526719,0.0,1.0
2019-09-11,37.72,37.76,36.39,36.85,518709,34.408008127866,34.4444959413633,33.1947883290839,33.6143981843018,568638.074232328,0.0,1.0
2019-09-12,38.67,38.81,37.21,37.48,584888,35.2745936984247,35.4023010456649,33.9427885057767,34.1890812468828,641187.228217743,0.0,1.0
2019-09-13,39.42,39.86,38.71,39.05,582353,35.9587402014973,36.3601061499666,35.3110815119219,35.6212279266482,638408.218179015,0.0,1.0
2019-09-16,39.23,39.74,38.77,38.89,467459,35.7854230873856,36.250642709475,35.3658132321677,35.4752766726593,512454.932423708,0.0,1.0
2019-09-17,38.76,39.02,38.33,38.96,324891,35.3566912787934,35.5938620665253,34.9644472836984,35.5391303462795,356163.846348174,0.0,1.0
2019-09-18,39.55,39.63,38.5,38.55,489658,36.0773255953633,36.1503012223577,35.1195204910616,35.1651302579331,536790.728814137,0.0,1.0
2019-09-19,39.15,39.96,39.1,39.51,392655,35.7124474603912,36.4513256837096,35.6668376935197,36.0408377818661,430450.566768061,0.0,1.0
2019-09-20,39.68,40.24,39.16,39.24,2129135,36.1959109892292,36.7067403781901,35.7215694137655,35.7945450407599,2334077.92457938,0.0,1.0
2019-09-23,39.6,39.76,38.95,39.3,332046,36.1229353622348,36.2688866162236,35.5300083929052,35.8492767610057,364007.561072869,0.0,1.0
2019-09-24,39.64,39.95,39.34,39.79,739454,36.159423175732,36.4422037303353,35.8857645745029,36.2962524763465,810631.198886834,0.0,1.0
2019-09-25,39.86,40.08,39.4,39.5,444908,36.3601061499666,36.5607891242012,35.9404962947487,36.0317158284918,487733.253771491,0.0,1.0
2019-09-26,39.51,40.03,39.44,39.67,316099,36.0408377818661,36.5151793573297,35.9769841082459,36.1867890358549,346525.559854878,0.0,1.0
2019-09-27,40.26,40.31,39.66,39.67,512896,36.8618135855532,36.907593284492,36.3124571982871,36.3216131380749,560178.432677354,0.15,1.0
2019-09-30,40.24,40.65,40.18,40.4,487803,36.8435017059777,37.2188952372761,36.7885660672511,36.989996742582,532772.179925972,0.0,1.0
2019-10-01,39.89,41.34,39.76,40.78,998037,36.5230438134058,37.8506550826321,36.4040165961648,37.3379224545171,1090043.21034675,0.0,1.0
2019-10-02,39.28,39.75,38.98,39.42,451927,35.964531486352,36.394860656377,35.6898532927189,36.0927146433807,493588.87287984,0.0,1.0
2019-10-03,39.34,39.48,38.5,39.15,331501,36.0194671250786,36.1476502821073,35.2503681829061,35.845504269111,362061.140291551,0.0,1.0
2019-10-04,39.65,39.79,38.99,39.36,331129,36.3033012584994,36.4314844155281,35.6990092325067,36.0377790046541,361654.846662909,0.0,1.0
2019-10-07,39.71,39.89,39.43,39.86,283300,36.358236897226,36.5230438134058,36.1018705831685,36.4955759940425,309416.626328718,0.0,1.0
2019-10-08,38.57,39.29,38.55,39.29,225647,35.3144597614204,35.9736874261397,35.2961478818449,35.9736874261397,246448.759199423,0.0,1.0
2019-10-09,38.86,39.04,38.34,38.95,271055,35.5799820152657,35.7447889314455,35.1038731463018,35.6623854733556,296042.794385919,0.0,1.0
2019-10-10,39.41,39.55,39.07,39.19,279244,36.0835587035929,36.2117418606217,35.7722567508088,35.882128028262,304986.715151912,0.0,1.0
2019-10-11,39.89,40.78,39.89,40.17,459969,36.5230438134058,37.3379224545171,36.5230438134058,36.7794101274633,502372.24213129,0.0,1.0
2019-10-14,39.88,39.99,39.5,39.81,234729,36.513887873618,36.6146032112835,36.1659621616828,36.4497962951037,256368.003111591,0.0,1.0
2019-10-15,41.07,41.27,39.92,40.17,333926,37.6034447083624,37.7865635041178,36.5505116327691,36.7794101274633,364709.694187941,0.0,1.0
2019-10-16,40.96,41.4,40.67,41.04,269289,37.5027293706969,37.9055907213587,37.2372071168517,37.5759768889991,294113.991837044,0.0,1.0
2019-10-17,41.48,41.5,41.01,41.22,503666,37.9788382396609,37.9971501192364,37.5485090696358,37.7407838051789,550097.545063467,0.0,1.0
2019-10-18,41.75,42.17,40.66,40.85,634017,38.2260486139306,38.6105980850169,37.2280511770639,37.4020140330315,692465.235351413,0.0,1.0
2019-10-21,41.85,42.38,41.08,41.25,577271,38.3176080118083,38.80287282056,37.6126006481502,37.7682516245422,630487.981988725,0.0,1.0
2019-10-22,42.68,43.31,41.46,41.72,937972,39.077551014193,39.6543752208224,37.9605263600853,38.1985807945673,1024440.98775433,0.0,1.0
2019-10-23,42.95,42.96,42.14,42.77,460405,39.3247613884627,39.3339173282505,38.5831302656536,39.1599544722829,502848.435739054,0.0,1.0
2019-10-24,42.82,43.19,42.44,43.19,304218,39.2057341712218,39.5445039433692,38.8578084592866,39.5445039433692,332262.997629615,0.0,1.0
2019-10-25,43.29,43.5,42.88,42.88,425469,39.6360633412468,39.82833807679,39.2606698099484,39.2606698099484,464691.784636264,0.0,1.0
2019-10-28,44.08,44.26,43.56,43.56,479456,40.3593825844805,40.5241895006603,39.8832737155166,39.8832737155166,523655.693586524,0.0,1.0
2019-10-29,44.04,44.44,43.81,43.94,700798,40.3227588253294,40.6889964168401,40.1121722102108,40.2311994274518,765402.587002872,0.0,1.0
2019-10-30,43.43,43.94,43.01,43.94,213847,39.7642464982756,40.2311994274518,39.3796970271893,40.2311994274518,233560.95054895,0.0,1.0
2019-10-31,42.85,43.21,42.18,43.14,324012,39.2332019905851,39.5628158229447,38.6197540248046,39.4987242444303,353881.750547196,0.0,1.0
2019-11-01,43.41,43.51,42.88,43.25,290643,39.7459346187001,39.8374940165777,39.2606698099484,39.5994395820958,317436.556745703,0.0,1.0
2019-11-04,43.95,44.45,43.5,43.82,448396,40.2403553672395,40.6981523566279,39.82833807679,40.1213281499985,489732.359969263,0.0,1.0
2019-11-05,43.95,44.71,43.79,44.34,426755,40.2403553672395,40.9362067911099,40.0938603306352,40.5974370189625,466096.337341731,0.0,1.0
2019-11-06,43.83,43.98,43.42,43.77,244458,40.1304840897863,40.2678231866028,39.7550905584878,40.0755484510597,266993.892125189,0.0,1.0
2019-11-07,44.4,44.76,44.17,44.29,214692,40.6523726576891,40.9819864900487,40.4417860425704,40.5516573200236,234483.848710784,0.0,1.0
2019-11-08,44.44,44.56,44.11,44.3,239474,40.6889964168401,40.7988676942934,40.3868504038438,40.5608132598114,261550.431251125,0.0,1.0
2019-11-11,44.3,44.5,43.97,44.35,199152,40.5608132598114,40.7439320555668,40.2586672468151,40.6065929587502,217511.260030416,0.0,1.0
2019-11-12,44.46,44.73,43.89,44.24,258600,40.7073082964157,40.9545186706854,40.1854197285129,40.5058776210848,282439.603136628,0.0,1.0
2019-11-13,43.74,44.06,43.5,43.98,210376,40.0480806316964,40.341070704905,39.82833807679,40.2678231866028,229769.968868798,0.0,1.0
2019-11-14,43.54,43.84,43.32,43.64,260453,39.864961835941,40.1396400295741,39.6635311606101,39.9565212338187,284463.425969622,0.0,1.0
2019-11-15,43.6,44.13,43.45,43.84,155748,39.9198974746676,40.4051622834193,39.7825583778511,40.1396400295741,170105.967940153,0.0,1.0
2019-11-18,43.09,43.49,42.53,43.36,405875,39.4529445454915,39.8191821370022,38.9402119173765,39.7001549197612,443291.469153437,0.0,1.0
2019-11-19,43.33,43.44,42.85,43.25,291808,39.6726871003979,39.7734024380634,39.2332019905851,39.5994395820958,318708.954803144,0.0,1.0
2019-11-20,43.27,43.61,42.9,43.06,338045,39.6177514616713,39.9290534144554,39.2789816895239,39.4254767261282,369208.413156695,0.0,1.0
2019-11-21,42.81,43.54,42.43,43.54,311704,39.196578231434,39.864961835941,38.8486525194988,39.864961835941,340439.110812449,0.0,1.0
2019-11-22,42.8,43.25,42.16,42.99,365567,39.1874222916462,39.5994395820958,38.6014421452291,39.3613851476138,399267.588553162,0.0,1.0
2019-11-25,43.5,43.74,42.61,42.81,306025,39.82833807679,40.0480806316964,39.0134594356786,39.196578231434,334236.579852616,0.0,1.0
2019-11-26,43.33,43.64,43.06,43.31,242406,39.6726871003979,39.9565212338187,39.4254767261282,39.6543752208224,264752.724044615,0.0,1.0
2019-11-27,43.68,43.95,43.5,43.53,134952,39.9931449929698,40.2403553672395,39.82833807679,39.8558058961533,147392.843474455,0.0,1.0
2019-11-29,43.65,43.91,43.4,43.46,106202,39.9656771736065,40.2037316080884,39.7367786789123,39.7917143176389,115992.462228601,0.0,1.0
2019-12-02,43.55,44.0,43.25,43.87,360899,39.8741177757288,40.2861350661784,39.5994395820958,40.1671078489374,394169.258826009,0.0,1.0
2019-12-03,42.76,43.01,42.26,42.91,401176,39.1507985324952,39.3796970271893,38.6930015431068,39.2881376293117,438159.281623897,0.0,1.0
2019-12-04,43.13,43.6,42.87,42.97,352932,39.4895683046426,39.9198974746676,39.2515138701606,39.3430732680383,385467.803612592,0.0,1.0
2019-12-05,43.23,43.64,43.19,43.33,354302,39.5811277025202,39.9565212338187,39.5445039433692,39.6726871003979,386964.100040656,0.0,1.0
2019-12-06,43.41,44.16,43.31,43.8,346567,39.7459346187001,40.4326301027826,39.6543752208224,40.103016270423,378516.032251553,0.0,1.0
2019-12-09,43.34,43.53,43.03,43.14,283007,39.6818430401857,39.8558058961533,39.3980089067649,39.4987242444303,309096.615486804,0.0,1.0
2019-12-10,43.35,43.67,43.15,43.34,170456,39.6909989799735,39.983989053182,39.5078801842181,39.6818430401857,186169.856891945,0.0,1.0
2019-12-11,43.24,43.62,42.92,43.37,343182,39.590283642308,39.9382093542432,39.2972935690994,39.709310859549,374818.978668346,0.0,1.0
2019-12-12,44.23,44.54,43.05,43.4,322620,40.496721681297,40.7805558147178,39.4163207863404,39.7367786789123,352361.426001311,0.0,1.0
2019-12-13,44.22,44.36,43.74,44.0,368804,40.4875657415093,40.615748898538,40.0480806316964,40.2861350661784,402802.998434651,0.0,1.0
2019-12-16,44.57,44.9,44.39,44.39,417420,40.8080236340811,41.1101696470775,40.6432167179013,40.6432167179013,455900.770074599,0.0,1.0
2019-12-17,44.31,44.79,44.08,44.66,304867,40.5699691995992,41.009454309412,40.3593825844805,40.890427092171,332971.827105391,0.0,1.0
2019-12-18,43.8,44.69,43.74,44.52,247800,40.103016270423,40.9178949115343,40.0480806316964,40.7622439351423,270643.981659924,0.0,1.0
2019-12-19,43.67,43.7,43.37,43.65,323961,39.983989053182,40.0114568725453,39.709310859549,39.9656771736065,353826.049001335,0.0,1.0
2019-12-20,43.21,43.81,43.05,43.81,1559901,39.5628158229447,40.1121722102108,39.4163207863404,40.1121722102108,1703703.86454922,0.0,1.0
2019-12-23,43.09,43.44,42.69,43.44,224995,39.4529445454915,39.7734024380634,39.0867069539808,39.7734024380634,245736.653162125,0.0,1.0
2019-12-24,43.23,43.25,43.0,43.2,61332,39.5811277025202,39.5994395820958,39.3705410874016,39.5536598831569,66986.0237415919,0.0,1.0
2019-12-26,43.12,43.33,43.01,43.32,95221,39.4804123648548,39.6726871003979,39.3796970271893,39.6635311606101,103999.154873445,0.0,1.0
2019-12-27,42.7,43.24,42.62,43.15,291563,39.0958628937685,39.590283642308,39.0226153754664,39.5078801842181,318441.368945571,0.0,1.0
2019-12-30,42.64,43.03,42.59,42.98,230998,39.1782663518585,39.5366041538572,39.1323256080125,39.4906634100112,251408.641503933,0.15,1.0
2019-12-31,42.54,42.88,42.5,42.53,297510,39.0863848641665,39.3987819223192,39.0496322690897,39.0771967153973,323797.543415247,0.0,1.0
2020-01-02,42.74,43.0,41.94,42.93,266692,39.2701478395504,39.5090397075496,38.5350959380146,39.4447226661652,290256.510532416,0.0,1.0
2020-01-03,42.57,42.67,41.83,42.05,389628,39.1139493104741,39.205830798166,38.4340263015535,38.6361655744758,424054.953600873,0.0,1.0
2020-01-06,42.44,42.65,41.86,42.04,242424,38.9945033764745,39.1874545006277,38.461590747861,38.6269774257066,263844.225958448,0.0,1.0
2020-01-07,42.15,42.36,41.99,42.21,210065,38.7280470621678,38.9209981863209,38.5810366818606,38.783175954783,228626.032595623,0.0,1.0
2020-01-08,42.65,42.83,42.11,42.11,306300,39.1874545006277,39.3528411784732,38.691294467091,38.691294467091,333364.214809889,0.0,1.0
2020-01-09,42.72,42.94,42.5,42.85,215058,39.251771542012,39.4539108149344,39.0496322690897,39.3712174760116,234060.206688166,0.0,1.0
2020-01-10,42.2,42.89,42.09,42.61,196697,38.7739878060138,39.4079700710884,38.6729181695526,39.1507019055509,214076.85589442,0.0,1.0
2020-01-13,42.82,42.89,42.12,42.24,259470,39.343653029704,39.4079700710884,38.7004826158602,38.8107404010906,282396.385297819,0.0,1.0
2020-01-14,42.71,42.99,42.28,42.61,218915,39.2425833932428,39.4998515587804,38.8474929961673,39.1507019055509,238258.005501492,0.0,1.0
2020-01-15,42.29,42.75,42.11,42.47,229250,38.8566811449365,39.2793359883196,38.691294467091,39.0220678227821,249506.19081021,0.0,1.0
2020-01-16,43.1,43.33,42.6,42.6,205600,39.6009211952415,39.8122486169331,39.1415137567817,39.1415137567817,223766.511801872,0.0,1.0
2020-01-17,43.53,43.79,42.92,43.41,319006,39.996011592317,40.2349034603162,39.435534517396,39.8857538070867,347192.898170564,0.0,1.0
2020-01-21,42.89,43.64,42.69,43.26,267363,39.4079700710884,40.0970812287782,39.2242070957044,39.7479315755487,290986.799099629,0.0,1.0
2020-01-22,42.91,43.13,42.42,43.03,200407,39.4263463686268,39.6284856415491,38.9761270789361,39.5366041538572,218114.666005241,0.0,1.0
2020-01-23,42.83,42.93,42.36,42.89,397626,39.3528411784732,39.4447226661652,38.9209981863209,39.4079700710884,432759.64504733,0.0,1.0
2020-01-24,41.59,43.31,40.92,43.21,669863,38.2135107310927,39.7938723193947,37.5979047635565,39.7019908317027,729051.10357557,0.0,1.0
2020-01-27,40.57,41.11,40.1,40.6,524389,37.2763195566346,37.7724795901712,36.8444765644823,37.3038840029421,570723.236173499,0.0,1.0
2020-01-28,41.14,41.34,40.5,40.85,329996,37.8000440364788,37.9838070118628,37.2120025152502,37.5335877221721,359153.958310167,0.0,1.0
2020-01-29,40.61,41.23,40.51,41.15,371866,37.3130721517113,37.8827373754016,37.2211906640194,37.809232185248,404723.52956087,0.0,1.0
2020-01-30,41.13,41.51,40.045,40.26,305296,37.7908558877096,38.1400055409391,36.7939417462517,36.9914869447894,332271.502855371,0.0,1.0
2020-01-31,40.19,41.03,39.92,40.75,380012,36.927169903405,37.6989744000176,36.6790898866367,37.4417062344801,413589.298068351,0.0,1.0
2020-02-03,40.47,40.85,40.3,40.53,273916,37.1844380689426,37.5335877221721,37.0282395398662,37.2395669615578,298118.812484054,0.0,1.0
2020-02-04,40.8,41.21,40.54,41.13,189803,37.4876469783261,37.8643610778632,37.248755110327,37.7908558877096,206573.712254526,0.0,1.0
2020-02-05,42.19,42.55,41.19,41.32,377700,38.7647996572446,39.0955730129357,37.8459847803248,37.9654307143244,411073.013169099,0.0,1.0
2020-02-06,41.69,42.66,41.6,42.56,205554,38.3053922187847,39.1966426493968,38.2226988798619,39.1047611617049,223716.447309931,0.0,1.0
2020-02-07,41.12,41.62,40.85,41.47,277448,37.7816677389404,38.2410751774003,37.5335877221721,38.1032529458623,301962.894778238,0.0,1.0
2020-02-10,41.43,41.5,40.92,41.08,172967,38.0665003507855,38.1308173921699,37.5979047635565,37.7449151438636,188250.108204447,0.0,1.0
2020-02-11,41.39,42.19,41.14,41.61,149873,38.0297477557088,38.7647996572446,37.8000440364788,38.2318870286311,163115.556533472,0.0,1.0
2020-02-12,41.15,41.88,41.03,41.7,167596,37.809232185248,38.4799670453994,37.6989744000176,38.3145803675539,182404.534591179,0.0,1.0
2020-02-13,41.44,41.47,40.84,41.0,164568,38.0756884995547,38.1032529458623,37.5243995734029,37.6714099537101,179108.984991296,0.0,1.0
2020-02-14,41.03,41.51,40.92,41.51,227823,37.6989744000176,38.1400055409391,37.5979047635565,38.1400055409391,247953.103201546,0.0,1.0
2020-02-18,40.22,41.15,39.96,40.9,267729,36.9547343497126,37.809232185248,36.7158424817135,37.5795284660181,291385.13831811,0.0,1.0
2020-02-19,40.42,40.59,40.2,40.46,226946,37.1384973250966,37.294695854173,36.9363580521742,37.1752499201734,246998.612779122,0.0,1.0
2020-02-20,41.05,41.14,40.21,40.41,363533,37.717350697556,37.8000440364788,36.9455462009434,37.1293091763274,395654.238010067,0.0,1.0
2020-02-21,40.31,40.93,40.25,40.93,827998,37.0374276886354,37.6070929123257,36.9822987960202,37.6070929123257,901158.678204894,0.0,1.0
2020-02-24,39.48,39.74,38.83,39.11,298426,36.274811340792,36.5137032087912,35.6775816707942,35.9348498363317,324794.479819968,0.0,1.0
2020-02-25,38.0,39.48,37.91,39.48,519864,34.9149653229508,36.274811340792,34.832271984028,36.274811340792,565798.413868522,0.0,1.0
2020-02-26,36.7,38.25,36.64,38.25,727736,33.7205059829551,35.1446690421807,33.6653770903399,35.1446690421807,792037.676228827,0.0,1.0
2020-02-27,35.24,36.74,34.91,35.97,547895,32.3790362626522,33.7572585780319,32.0758273532687,33.0497711228037,596306.191554896,0.0,1.0
2020-02-28,34.18,35.14,33.6,34.51,658158,31.4050924931173,32.2871547749603,30.8721798645038,31.7083014025008,716311.867093853,0.0,1.0
2020-03-02,35.27,35.29,33.68,34.26,535551,32.4066007089598,32.4249770064982,30.9456850546574,31.4785976832709,582871.49397862,0.0,1.0
2020-03-03,34.65,35.56,34.2,35.03,674582,31.8369354852696,32.6730570232666,31.4234687906557,32.1860851384991,734187.067433512,0.0,1.0
2020-03-04,34.98,35.38,33.56,35.0,806249,32.1401443946531,32.507670345421,30.8354272694271,32.1585206921915,877487.968743906,0.0,1.0
2020-03-05,34.16,34.87,33.71,33.95,618972,31.3867161955789,32.0390747581919,30.973249500965,31.1937650714258,673663.450112004,0.0,1.0
2020-03-06,32.3,33.5,31.72,32.73,761120,29.6777205245082,30.7802983768119,29.1448078958947,30.0728109215837,828371.437075098,0.0,1.0
2020-03-09,27.08,30.0,27.07,29.63,409423,24.881506866987,27.5644463075927,24.8723187182178,27.2244848031324,445599.010512927,0.0,1.0
2020-03-10,28.1,28.63,26.33,28.26,636427,25.8186980414452,26.3056699262127,24.1923957092972,25.9657084217523,692660.748086233,0.0,1.0
2020-03-11,25.74,27.53,25.21,27.08,735043,23.6502949319146,25.2949735616009,23.1633230471471,24.881506866987,799990.311937659,0.0,1.0
2020-03-12,24.09,25.91,23.16,24.0,802885,22.134250384997,23.8064934609909,21.2797525494616,22.0515570460742,873826.730681154,0.0,1.0
2020-03-13,25.69,26.54,23.01,25.85,1127844,23.6043541880686,24.3853468334504,21.1419303179236,23.7513645683757,1227498.62712388,0.0,1.0
2020-03-16,21.83,22.81,21.45,21.7,984081,20.0577287631583,20.9581673425397,19.7085791099288,19.9382828291587,1071032.94115028,0.0,1.0
2020-03-17,24.33,24.61,21.26,22.34,840926,22.3547659554577,22.6120341209952,19.534004283314,20.5263243503874,915228.977157104,0.0,1.0
2020-03-18,20.34,23.37,19.65,22.82,948819,18.6886945965479,21.4727036736147,18.0547123314732,20.9673554913089,1032655.24300262,0.0,1.0
2020-03-19,22.6,23.29,18.56,20.03,787205,20.7652162183865,21.3991984834611,17.0532041156307,18.4038619847027,856761.269080702,0.0,1.0
2020-03-20,20.76,22.6,20.18,22.3,850796,19.0745968448542,20.7652162183865,18.5416842162407,20.4895717553106,925971.075753817,0.0,1.0
2020-03-23,18.94,21.42,17.89,21.05,571030,17.4023537688602,19.6810146636212,16.4375981480945,19.3410531591609,621485.365925208,0.0,1.0
2020-03-24,21.75,22.1,19.88,20.13,655352,19.9842235730047,20.3058087799266,18.2660397531648,18.4957434723947,713257.933085507,0.0,1.0
2020-03-25,21.56,22.94,20.7,22.17,590566,19.80964874639,21.0776132765392,19.019467952239,20.370125821311,642747.537980466,0.0,1.0
2020-03-26,22.96,23.42,21.46,21.95,656430,21.0959895740776,21.5186444174607,19.717767258698,20.1679865483887,714431.183570539,0.0,1.0
2020-03-27,22.52,23.35,21.4,21.86,466635,20.6917110282329,21.4543273760763,19.6626383660828,20.0852932094659,507866.178184176,0.0,1.0
2020-03-30,23.35,23.47,21.45,22.54,462279,21.5921496076143,21.7031156869682,19.8351866845108,20.8431285719754,499913.850457645,0.15,1.0
2020-03-31,23.76,24.36,23.13,23.19,551401,21.9712837120735,22.526114108843,21.3887117954655,21.4441948351424,596291.410719924,0.0,1.0
2020-04-01,22.54,23.09,21.75,22.43,433862,20.8431285719754,21.3517231023475,20.1126018828955,20.741409665901,469183.378408397,0.0,1.0
2020-04-02,22.92,23.36,22.11,22.28,440288,21.1945211565961,21.6013967808938,20.4455001209573,20.6027020667086,476132.529036137,0.0,1.0
2020-04-03,20.66,22.96,20.32,22.7,501681,19.1046599954309,21.2315098497141,18.7902561039282,20.9910833444473,542523.628396362,0.0,1.0
2020-04-06,22.36,22.44,21.43,21.68,432660,20.6766794529446,20.7506568391805,19.8166923379518,20.0478716699391,467883.521723904,0.0,1.0
2020-04-07,22.86,24.65,22.56,23.59,382553,21.1390381169192,22.7942821339483,20.8616229185344,21.8140817663221,413697.233130044,0.0,1.0
2020-04-08,24.11,24.44,22.68,23.27,337977,22.2949347768557,22.600091495079,20.9725889978883,21.5181722213784,365492.231825637,0.0,1.0
2020-04-09,26.6,27.06,24.85,25.14,416993,24.5974809234493,25.0228508943059,22.9792255995381,23.2473936246434,450941.046951916,0.0,1.0
2020-04-13,24.95,27.03,24.56,27.03,422774,23.0716973323331,24.9951093744674,22.7110575744329,24.9951093744674,457192.687129158,0.0,1.0
2020-04-14,24.08,25.75,23.83,25.56,549801,22.2671932570172,23.8114711946924,22.0360139250299,23.6357749023821,594561.152238073,0.0,1.0
2020-04-15,21.87,23.19,21.72,23.0,414433,20.2235679622495,21.4441948351424,20.0848603630571,21.2684985428321,448172.633380951,0.0,1.0
2020-04-16,20.19,21.89,19.75,21.89,460819,18.6700428512948,20.2420623088084,18.2631672269971,20.2420623088084,498334.989592954,0.0,1.0
2020-04-17,22.56,23.13,21.32,21.32,579475,20.8616229185344,21.3887117954655,19.7149734318774,19.7149734318774,626650.958607127,0.0,1.0
2020-04-20,22.15,23.12,21.59,21.88,340851,20.4824888140752,21.379464622186,19.9646471104237,20.2328151355289,368600.208623665,0.0,1.0
2020-04-21,22.48,22.72,21.14,21.42,360081,20.7876455322985,21.0095776910063,19.5485243128465,19.8074451646723,389395.752752427,0.0,1.0
2020-04-22,21.97,23.16,21.69,23.11,241140,20.3160396950444,21.4164533153039,20.0571188432186,21.3702174489065,260771.581446175,0.0,1.0
2020-04-23,21.77,22.83,21.65,22.19,363773,20.1310962294545,21.1112965970807,20.0201301501006,20.5194775071932,393388.324199302,0.0,1.0
2020-04-24,22.52,22.71,20.52,21.06,600119,20.8246342254164,21.0003305177268,18.975199569518,19.4745469266106,648975.618669229,0.0,1.0
2020-04-27,24.61,24.99,22.38,22.78,352814,22.7572934408303,23.108686025451,20.6951737995036,21.0650607306832,381537.135010164,0.0,1.0
2020-04-28,24.92,26.27,24.72,25.62,422441,23.0439558124946,24.292324205226,22.8590123469047,23.691257942059,456832.577082623,0.0,1.0
2020-04-29,26.85,28.08,25.72,26.12,565082,24.8286602554366,25.9660625688141,23.783729674854,24.1536166060336,611086.202151313,0.0,1.0
2020-04-30,25.43,26.43,25.17,25.93,471914,23.5155616497487,24.4402789776979,23.2751351444819,23.9779203137233,510333.25075305,0.0,1.0
2020-05-01,23.7,24.7,22.92,24.63,416884,21.9158006723965,22.8405180003457,21.1945211565961,22.7757877873893,450823.173092841,0.0,1.0
2020-05-04,24.11,24.27,22.69,23.22,349770,22.2949347768557,22.4428895493276,20.9818361711678,21.4719363549809,378245.31824844,0.0,1.0
2020-05-05,23.17,24.97,23.05,24.8,266011,21.4257004885834,23.090191678892,21.3147344092295,22.9329897331407,287667.36813502,0.0,1.0
2020-05-06,21.92,23.64,21.8,23.3,296069,20.2698038286469,21.8603176327196,20.158837749293,21.5459137412168,320172.436539719,0.0,1.0
2020-05-07,21.8,22.89,21.68,22.28,353148,20.158837749293,21.1667796367577,20.0478716699391,20.6027020667086,381898.326468251,0.0,1.0
2020-05-08,23.45,23.46,21.9,22.54,531776,21.6846213404092,21.6938685136887,20.2513094820879,20.8431285719754,575068.709028455,0.0,1.0
2020-05-11,21.82,23.3,21.21,23.3,625166,20.177332095852,21.5459137412168,19.613254525803,21.5459137412168,676061.733791075,0.0,1.0
2020-05-12,20.16,22.24,20.1,21.97,453553,18.6423013314563,20.5657133735907,18.5868182917793,20.3160396950444,490477.453262243,0.0,1.0
2020-05-13,18.52,20.2,18.35,20.01,560777,17.1257649136196,18.6792900245743,16.9685629678682,18.5035937322639,606430.725423578,0.0,1.0
2020-05-14,18.97,19.05,17.12,17.95,550421,17.5418877111967,17.6158650974327,15.8311606544907,16.5986760366885,595231.62739979,0.0,1.0
2020-05-15,19.36,19.55,18.39,18.78,869526,17.9025274690969,18.0782237614073,17.0055516609862,17.3661914188864,940315.460431979,0.0,1.0
2020-05-18,21.76,22.09,20.68,20.74,640224,20.121849056175,20.4270057743983,19.1231543419899,19.1786373816668,692345.628928409,0.0,1.0
2020-05-19,20.56,21.94,20.55,21.53,358842,19.012188262636,20.2882981752059,19.0029410893565,19.9091640707467,388055.883840542,0.0,1.0
2020-05-20,21.63,21.7,20.66,20.91,371776,20.0016358035416,20.0663660164981,19.1046599954309,19.3358393274182,402042.860843218,0.0,1.0
2020-05-21,21.52,22.01,21.29,21.62,262990,19.8999168974672,20.3530283881623,19.6872319120389,19.9923886302621,284400.423838972,0.0,1.0
2020-05-22,21.65,22.19,21.3,22.0,228026,20.0201301501006,20.5194775071932,19.6964790853184,20.3437812148829,246589.950364293,0.0,1.0
2020-05-26,24.27,24.54,22.51,22.8,510635,22.4428895493276,22.6925632278739,20.815387052137,21.0835550772422,552206.587425428,0.0,1.0
2020-05-27,26.73,26.89,24.91,25.39,800298,24.7176941760827,24.8656489485545,23.0347086392151,23.4785729566307,865451.50156843,0.0,1.0
2020-05-28,24.78,27.16,24.54,27.16,505980,22.9144953865817,25.1153226271008,22.6925632278739,25.1153226271008,547172.616654789,0.0,1.0
2020-05-29,24.23,24.85,23.46,24.1,731023,22.4059008562096,22.9792255995381,21.6938685136887,22.2856876035762,790536.716361979,0.0,1.0
2020-06-01,24.06,25.36,23.98,24.41,444801,22.2486989104582,23.4508314367922,22.1747215242223,22.5723499752405,481012.939366511,0.0,1.0
2020-06-02,23.71,24.62,23.49,24.51,286049,21.925047845676,22.7665406141098,21.7216100335272,22.6648217080354,309336.692797118,0.0,1.0
2020-06-03,25.67,26.51,24.35,24.6,429023,23.7374938084565,24.5142563639338,22.5168669355635,22.7480462675508,463950.427912344,0.0,1.0
2020-06-04,26.64,26.75,25.04,25.49,550912,24.6344696165672,24.7361885226417,23.1549218918485,23.5710446894256,595762.60047141,0.0,1.0
2020-06-05,28.53,29.55,28.05,28.63,501878,26.3821853663913,27.3253970408995,25.9383210489756,26.4746570991862,542736.66647194,0.0,1.0
2020-06-08,29.63,29.82,28.7,29.58,339089,27.3993744271354,27.5750707194458,26.5393873121426,27.3531385607379,366694.761470524,0.0,1.0
2020-06-09,28.34,28.74,27.33,28.51,445602,26.2064890740809,26.5763760052606,25.2725245728522,26.3636910198323,481879.150018988,0.0,1.0
2020-06-10,26.3,28.13,26.22,28.09,248948,24.3200657250645,26.0122984352116,24.2460883388286,25.9753097420936,269215.242837615,0.0,1.0
2020-06-11,23.33,24.88,23.12,24.53,530849,21.5736552610553,23.0069671193766,21.379464622186,22.6833160545944,574066.240520531,0.0,1.0
2020-06-12,24.04,24.8,22.97,24.77,463925,22.2302045638993,22.9329897331407,21.2407570229936,22.9052482133022,501693.85387085,0.0,1.0
2020-06-15,24.14,24.42,22.43,22.6,380777,22.3226762966942,22.58159714852,20.741409665901,20.8986116116524,411776.646215187,0.0,1.0
2020-06-16,25.53,25.92,24.49,25.82,527338,23.6080333825436,23.9686731404438,22.6463273614764,23.8762014076489,570269.404564416,0.0,1.0
2020-06-17,24.6,25.59,24.31,25.56,411195,22.7480462675508,23.6635164222206,22.4798782424456,23.6357749023821,444671.022778304,0.0,1.0
2020-06-18,24.77,25.33,23.72,24.08,295524,22.9052482133022,23.4230899169538,21.9342950189555,22.2671932570172,319583.067244338,0.0,1.0
2020-06-19,23.83,25.98,23.35,25.24,855441,22.0360139250299,24.0241561801208,21.5921496076143,23.3398653574383,925083.778733923,0.0,1.0
2020-06-22,24.31,24.47,23.23,23.74,438608,22.4798782424456,22.6278330149174,21.4811835282604,21.9527893655145,474315.75763019,0.0,1.0
2020-06-23,23.68,25.32,23.66,24.61,317680,21.8973063258375,23.4138427436743,21.8788119792786,22.7572934408303,343542.821571789,0.0,1.0
2020-06-24,22.73,23.53,22.53,23.31,579034,21.0188248642858,21.7585987266452,20.8338813986959,21.5551609144963,626174.056113066,0.0,1.0
2020-06-25,23.65,23.69,22.33,22.54,319418,21.8695648059991,21.906553499117,20.6489379331061,20.8431285719754,345422.3148477,0.0,1.0
2020-06-26,21.28,23.05,21.23,23.05,1491996,19.6779847387594,21.3147344092295,19.631748872362,21.3147344092295,1613461.70868113,0.0,1.0
2020-06-29,23.4,23.5,21.4292,21.65,612123,21.7770930732041,21.870157573517,19.9429779010387,20.1484643177295,657740.597050795,0.15,1.0
2020-06-30,23.59,23.95,23.01,23.26,375143,21.9539156237985,22.2889478249248,21.4141415219841,21.6468027727662,403099.999182234,0.0,1.0
2020-07-01,22.39,23.8,22.33,23.65,282478,20.8371416200445,22.1493510744555,20.7813029198568,22.0097543239862,303529.271688393,0.0,1.0
2020-07-02,22.14,23.5,22.01,23.13,246814,20.6044803692624,21.870157573517,20.4834965188557,21.5258189223595,265207.462749308,0.0,1.0
2020-07-06,22.43,23.22,21.98,22.81,368229,20.8743674201696,21.609576972641,20.4555771687618,21.2280125213584,395670.743153609,0.0,1.0
2020-07-07,21.79,22.21,21.59,22.2,401555,20.2787546181674,20.6696255194814,20.0926256175418,20.6603190694501,431480.315963838,0.0,1.0
2020-07-08,21.49,22.08,21.05,21.8,496212,19.9995611172289,20.5486416690747,19.5900773158524,20.2880610681987,533191.49442803,0.0,1.0
2020-07-09,20.37,21.48,19.91,21.33,507507,18.9572387137251,19.9902546671977,18.5291420122861,19.8506579167284,545328.238258419,0.0,1.0
2020-07-10,21.55,21.63,20.39,20.46,403806,20.0553998174166,20.1298514176669,18.9758516137877,19.0409967640067,433899.068541279,0.0,1.0
2020-07-13,21.74,22.22,21.09,22.0,571264,20.232222368011,20.6789319695127,19.6273031159776,20.4741900688244,613836.638116237,0.0,1.0
2020-07-14,21.01,21.72,20.71,21.56,391992,19.5528515157273,20.2136094679485,19.2736580147888,20.0647062674479,421204.646973133,0.0,1.0
2020-07-15,22.58,22.8,21.46,21.69,528792,21.0139641706389,21.2187060713271,19.9716417671351,20.1856901178546,568199.472647953,0.0,1.0
2020-07-16,22.35,23.12,21.98,22.27,472708,20.7999158199193,21.5165124723282,20.4555771687618,20.7254642196691,507935.892215596,0.0,1.0
2020-07-17,21.54,22.29,21.42,22.17,255269,20.0460933673853,20.7440771197316,19.9344159670099,20.6323997193562,274292.559613933,0.0,1.0
2020-07-20,21.0,21.65,20.79,21.31,214684,19.543545065696,20.1484643177295,19.3481096150391,19.8320450166658,230683.020140156,0.0,1.0
2020-07-21,22.42,22.54,21.1,21.31,290133,20.8650609701383,20.9767383705137,19.6366095660089,19.8320450166658,311754.749689422,0.0,1.0
2020-07-22,22.45,22.62,22.0,22.07,317208,20.8929803202322,21.051189970764,20.4741900688244,20.5393352190434,340847.47560423,0.0,1.0
2020-07-23,23.42,23.57,22.33,22.36,555877,21.7957059732667,21.935302723736,20.7813029198568,20.8092222699506,597302.943798557,0.0,1.0
2020-07-24,23.18,23.75,23.08,23.27,354891,21.5723511725159,22.1028188242991,21.4792866722031,21.6561092227975,381338.747650314,0.0,1.0
2020-07-27,22.96,24.02,22.56,23.28,709513,21.3676092718277,22.3540929751437,20.9953512705763,21.6654156728287,762388.448457743,0.0,1.0
2020-07-28,23.45,23.97,23.31,23.76,474430,21.8236253233606,22.3075607249873,21.6933350229226,22.1121252743304,509786.221819483,0.0,1.0
2020-07-29,24.09,24.11,23.12,23.73,357105,22.4192381253627,22.4378510254253,21.5165124723282,22.0842059242365,383717.742855315,0.0,1.0
2020-07-30,23.36,23.52,22.745,23.37,330683,21.739867273079,21.8887704735795,21.1675205961551,21.7491737231103,355326.680837916,0.0,1.0
2020-07-31,23.075,23.11,22.44,23.03,417595,21.4746334471874,21.5072060222969,20.8836738702009,21.4327544220466,448715.674178926,0.0,1.0
2020-08-03,23.38,23.63,22.87,23.31,259933,21.7584801731416,21.9911414239237,21.2838512215461,21.6933350229226,279304.137588693,0.0,1.0
2020-08-04,23.24,23.52,22.8,23.46,233321,21.6281898727036,21.8887704735795,21.2187060713271,21.8329317733918,250708.916091191,0.0,1.0
2020-08-05,24.425,24.46,23.3894,23.62,318581,22.7310042014107,22.7635767765202,21.767228236171,21.9818349738924,342322.796478876,0.0,1.0
2020-08-06,24.38,24.64,24.01,24.23,342453,22.68912517627,22.9310928770833,22.3447865251125,22.5495284258007,367973.823368563,0.0,1.0
2020-08-07,25.82,25.84,23.92,24.1,312237,24.0292539807748,24.0478668808374,22.2610284748309,22.428544575394,335506.018890564,0.0,1.0
2020-08-10,26.69,26.94,25.88,25.97,393245,24.8389151334965,25.0715763842786,24.0850926809625,24.1688507312441,422551.025018239,0.0,1.0
2020-08-11,26.78,27.81,26.46,27.0,327174,24.9226731837781,25.8812375370003,24.624866782777,25.1274150844663,351556.17759747,0.0,1.0
2020-08-12,26.45,27.43,25.8469,27.43,237260,24.6155603327457,25.5275924358115,24.054288331359,25.5275924358115,254941.464470819,0.0,1.0
2020-08-13,25.795,26.38,25.62,26.24,241334,24.0059878556966,24.5504151825267,23.8431249801492,24.4201248820887,259319.073533679,0.0,1.0
2020-08-14,26.35,26.7,25.33,25.52,288741,24.5224958324329,24.8482215835278,23.5732379292419,23.7500604798363,310259.012866765,0.0,1.0
2020-08-17,25.72,26.14,25.38,26.14,280017,23.936189480462,24.3270603817759,23.6197701793983,24.3270603817759,300884.869159257,0.0,1.0
2020-08-18,24.86,25.73,24.77,25.71,240431,23.1358347777716,23.9454959304933,23.05207672749,23.9268830304307,258348.778741396,0.0,1.0
2020-08-19,24.86,25.49,24.75,24.91,246995,23.1358347777716,23.7221411297425,23.0334638274275,23.182367027928,265401.951517196,0.0,1.0
2020-08-20,24.16,24.75,24.1,24.36,247528,22.4843832755817,23.0334638274275,22.428544575394,22.6705122762074,265974.672585067,0.0,1.0
2020-08-21,23.73,24.34,23.44,24.07,273924,22.0842059242365,22.6518993761448,21.8143188733293,22.4006252253002,294337.796989399,0.0,1.0
2020-08-24,25.04,25.16,23.73,24.02,222024,23.3033508783347,23.4150282787101,22.0842059242365,22.3540929751437,238570.023213644,0.0,1.0
2020-08-25,25.1,25.74,24.7,25.36,171623,23.3591895785224,23.9548023805246,22.986931577271,23.6011572793358,184412.960283551,0.0,1.0
2020-08-26,24.62,25.15,24.42,25.1,272864,22.9124799770208,23.4057218286788,22.7263509763951,23.3591895785224,293198.801995134,0.0,1.0
2020-08-27,25.02,25.36,24.55,24.55,278370,23.2847379782721,23.6011572793358,22.8473348268018,22.8473348268018,299115.128823831,0.0,1.0
2020-08-28,24.985,25.47,24.8,25.47,266589,23.2521654031626,23.7035282296799,23.0799960775839,23.7035282296799,286456.166533808,0.0,1.0
2020-08-31,24.52,24.88,24.34,24.76,341878,22.8194154767079,23.1544476778341,22.6518993761448,23.0427702774587,367355.972310355,0.0,1.0
2020-09-01,24.5,24.81,24.15,24.26,223953,22.8008025766454,23.0893025276152,22.4750768255504,22.5774477758946,240642.779198488,0.0,1.0
2020-09-02,24.66,24.88,24.185,24.38,278425,22.9497057771459,23.1544476778341,22.5076494006599,22.68912517627,299174.227620703,0.0,1.0
2020-09-03,24.72,25.76,24.61,24.8,217491,23.0055444773336,23.9734152805871,22.9031735269895,23.0799960775839,233699.207827796,0.0,1.0
2020-09-04,25.22,25.63,24.84,25.43,228152,23.4708669788978,23.8524314301804,23.117221877709,23.6663024295548,245154.703708785,0.0,1.0
2020-09-08,24.41,24.82,24.02,24.8,337637,22.7170445263638,23.0986089776464,22.3540929751437,23.0799960775839,362798.91780972,0.0,1.0
2020-09-09,23.83,25.09,23.69,24.63,295361,22.1772704245493,23.3498831284911,22.0469801241114,22.9217864270521,317372.358963019,0.0,1.0
2020-09-10,23.4,24.2479,23.37,24.02,188612,21.7770930732041,22.5661869713567,21.7491737231103,22.3540929751437,202668.041375581,0.0,1.0
2020-09-11,23.48,23.51,23.1369,23.38,233706,21.8515446734544,21.8794640235483,21.5322403728811,21.7584801731416,251122.607669297,0.0,1.0
2020-09-14,23.99,24.3,23.56,23.56,191810,22.3261736250499,22.6146735760197,21.9259962737047,21.9259962737047,206104.367782803,0.0,1.0
2020-09-15,23.39,24.24,23.36,24.03,229210,21.7677866231729,22.558834875832,21.739867273079,22.363399425175,246291.54965589,0.0,1.0
2020-09-16,23.73,24.1,23.09,23.35,288401,22.0842059242365,22.428544575394,21.4885931222343,21.7305608230477,309893.674849738,0.0,1.0
2020-09-17,23.63,23.84,23.16,23.34,260202,21.9911414239237,22.1865768745806,21.5537382724533,21.7212543730164,279593.184431577,0.0,1.0
2020-09-18,22.995,23.93,22.8682,23.84,1142528,21.4001818469371,22.2703349248622,21.2821760605405,22.1865768745806,1227673.27623247,0.0,1.0
2020-09-21,21.52,22.96,21.21,22.24,479801,20.0274804673228,21.3676092718277,19.738980516353,20.6975448695752,515557.487964948,0.0,1.0
2020-09-22,21.52,22.24,21.245,21.36,795085,20.0274804673228,20.6975448695752,19.7715530914625,19.8785772668222,854337.580202231,0.0,1.0
2020-09-23,21.18,23.08,21.13,22.76,864716,19.7110611662591,21.4792866722031,19.6645289161027,21.181480271202,929157.731566001,0.0,1.0
2020-09-24,21.44,21.96,20.855,21.22,414828,19.9530288670725,20.4369642686993,19.4086015402424,19.7482869663843,445742.467434465,0.0,1.0
2020-09-25,21.91,22.02,21.22,21.22,402397,20.3904320185429,20.492802968887,19.7482869663843,19.7482869663843,432385.06481777,0.0,1.0
2020-09-28,22.81,23.08,22.11,22.11,385991,21.2280125213584,21.4792866722031,20.5765610191685,20.5765610191685,414756.430972587,0.0,1.0
2020-09-29,22.76,22.785,22.0736,22.47,392087,21.3210770216712,21.3444964823717,20.6780723086802,21.0494112775462,418548.28022663,0.15,1.0
2020-09-30,22.78,23.35,22.53,23.08,386224,21.3398125902316,21.8737762942014,21.1056179832273,21.6208461186367,412289.596396334,0.0,1.0
2020-10-01,23.03,23.175,22.37,22.8,355254,21.5740071972359,21.7098400692984,20.9557334347445,21.3585481587919,379229.484128856,0.0,1.0
2020-10-02,23.82,23.915,22.61,22.61,314939,22.3140621553695,22.4030561060311,21.1805602574687,21.1805602574687,336193.693813603,0.0,1.0
2020-10-05,24.84,25.06,23.45,24.0,410901,23.269576151947,23.4756674061108,21.9674541370031,22.4826822724125,438632.004869843,0.0,1.0
2020-10-06,25.38,26.44,24.82,25.38,827248,23.7754365030763,24.7684216367745,23.2508405833866,23.7754365030763,883077.550954044,0.0,1.0
2020-10-07,25.62,26.5,25.39,25.87,496187,24.0002633258004,24.8246283424555,23.7848042873564,24.2344579328047,529673.810967491,0.0,1.0
2020-10-08,26.43,26.63,25.43,25.97,263354,24.7590538524943,24.9464095380978,23.8222754244771,24.3281357756064,281127.310496915,0.0,1.0
2020-10-09,25.88,27.11,25.7,26.59,307093,24.2438257170849,25.396063183546,24.0752056000418,24.9089384009771,327818.180708965,0.0,1.0
2020-10-12,26.42,26.45,25.7,25.88,164726,24.7496860682141,24.7777894210547,24.0752056000418,24.2438257170849,175843.07566589,0.0,1.0
2020-10-13,25.55,26.34,25.43,26.33,261667,23.9346888358392,24.6747437939728,23.8222754244771,24.6653760096926,279326.457755706,0.0,1.0
2020-10-14,25.315,25.91,25.25,25.61,252365,23.7145459052552,24.2719290699254,23.653655307434,23.9908955415202,269396.681704298,0.0,1.0
2020-10-15,26.06,26.26,24.495,24.9,309719,24.412445834128,24.5998015197314,22.9463875942811,23.325782857628,330621.404952246,0.0,1.0
2020-10-16,25.98,26.305,25.26,26.04,200101,24.3375035598866,24.6419565489922,23.6630230917142,24.3937102655676,213605.473840318,0.0,1.0
2020-10-19,25.88,26.43,25.75,26.33,234868,24.2438257170849,24.7590538524943,24.1220445214426,24.6653760096926,250718.839135875,0.0,1.0
2020-10-20,26.85,27.37,26.195,26.36,324246,25.1525007922615,25.6396255748305,24.5389109219103,24.6934793625331,346128.80730645,0.0,1.0
2020-10-21,27.65,27.78,26.85,27.04,269880,25.9019235346753,26.0237047303175,25.1525007922615,25.3304886935848,288093.739061899,0.0,1.0
2020-10-22,29.11,29.3,27.755,27.82,575930,27.2696200395804,27.4476079409037,26.0002852696171,26.0611758674382,614798.529486881,0.0,1.0
2020-10-23,29.14,30.75,28.42,30.0,761287,27.2977233924209,28.8059366615286,26.6232429242485,28.1033528405157,812664.956014584,0.0,1.0
2020-10-26,28.99,29.47,28.34,29.47,489784,27.1572066282183,27.6068602736666,26.5483006500071,27.6068602736666,522838.683461884,0.0,1.0
2020-10-27,28.07,29.75,27.935,29.0,404776,26.2953704744425,27.8691582335114,26.1689053866602,27.1665744124985,432093.639108193,0.0,1.0
2020-10-28,28.22,28.8864,27.15,27.49,400675,26.4358872386451,27.0601563830757,25.4335343206667,25.7520389861925,427715.869640678,0.0,1.0
2020-10-29,29.08,29.23,27.43,28.0,363133,27.2415166867399,27.3820334509424,25.6958322805115,26.2297959844813,387640.224346985,0.0,1.0
2020-10-30,29.3,29.43,28.79,28.79,289379,27.4476079409037,27.5693891365459,26.9698509426149,26.9698509426149,308908.693182129,0.0,1.0
2020-11-02,29.85,30.3099,29.24,29.83,323022,27.9628360763131,28.3936604753582,27.3914012352226,27.9441005077528,344822.201642407,0.0,1.0
2020-11-03,30.95,31.14,30.12,30.59,348829,28.993292347132,29.1712802484553,28.2157662518777,28.6560521130458,372370.871880922,0.0,1.0
2020-11-04,28.71,30.45,28.52,30.18,499384,26.8949086683735,28.5249031331234,26.7169207670502,28.2719729575588,533086.571023001,0.0,1.0
2020-11-05,30.0,30.5,28.71,28.71,675319,28.1033528405157,28.5717420545243,26.8949086683735,26.8949086683735,720895.122904781,0.0,1.0
2020-11-06,29.41,30.595,29.37,30.31,384507,27.5506535679855,28.6607360051859,27.5131824308649,28.393754153201,410456.719006498,0.0,1.0
2020-11-09,33.97,35.83,31.62,31.89,839826,31.8223631997439,33.5647710758559,29.6209338939035,29.8738640694682,896504.418635684,0.0,1.0
2020-11-10,34.98,35.09,33.79,34.46,415841,32.7685094120413,32.8715550391232,31.6537430827008,32.2813846294723,443905.397010668,0.0,1.0
2020-11-11,33.45,35.61,32.9,35.18,312004,31.335238417175,33.3586798216921,30.8200102817655,32.9558650976447,333060.61568945,0.0,1.0
2020-11-12,32.39,32.99,31.86,32.42,611910,30.3422532834768,30.9043203402871,29.8457607166277,30.3703566363173,653206.758075316,0.0,1.0
2020-11-13,33.51,33.81,31.81,32.89,337568,31.391445122856,31.6724786512612,29.7989217952268,30.8106424974854,360349.886274074,0.0,1.0
2020-11-16,35.16,35.49,34.3932,34.95,412107,32.9371295290844,33.2462664103301,32.2188078304808,32.7404060592008,439919.395744708,0.0,1.0
2020-11-17,35.04,35.06,33.94,34.55,301040,32.8247161177223,32.8434516862827,31.7942598469034,32.3656946879939,321356.674104024,0.0,1.0
2020-11-18,34.305,35.47,34.29,35.47,371226,32.1361839731297,33.2275308417697,32.1221322967094,33.2275308417697,396279.407058665,0.0,1.0
2020-11-19,34.16,34.29,33.23,34.01,222141,32.0003511010672,32.1221322967094,31.1291471630112,31.8598343368646,237132.915699382,0.0,1.0
2020-11-20,33.91,33.98,32.93,33.4,261852,31.7661564940629,31.8317309840241,30.848113634606,31.2883994957741,279523.943088915,0.0,1.0
2020-11-23,34.5,34.99,34.12,34.55,311724,32.318855766593,32.7778771963215,31.9628799639465,32.3656946879939,332761.718968917,0.0,1.0
2020-11-24,35.82,36.5,34.7,35.39,593356,33.5554032915757,34.1924126226274,32.5062114521965,33.1525885675283,633400.580386884,0.0,1.0
2020-11-25,35.73,35.98,34.77,35.35,356545,33.4710932330542,33.7052878400585,32.5717859421577,33.1151174304077,380607.611508169,0.0,1.0
2020-11-27,35.28,35.975,34.1,35.4,203069,33.0495429404464,33.7006039479184,31.9441443953862,33.1619563518085,216773.779077964,0.0,1.0
2020-11-30,34.01,35.25,33.86,35.09,600580,31.8598343368646,33.0214395876059,31.719317572662,32.8715550391232,641112.115776624,0.0,1.0
2020-12-01,34.83,35.49,34.585,34.95,424488,32.6279926478387,33.2462664103301,32.3984819329745,32.7404060592008,453135.968233687,0.0,1.0
2020-12-02,35.77,35.88,34.57,34.74,205325,33.5085643701749,33.6116099972568,32.3844302565542,32.5436825893172,219182.032654826,0.0,1.0
2020-12-03,35.45,35.88,35.0201,35.82,296581,33.2087952732094,33.6116099972568,32.8060742270048,33.5554032915757,316596.743829543,0.0,1.0
2020-12-04,36.26,36.47,35.5,35.99,546197,33.9675857999033,34.1643092697869,33.2556341946102,33.7146556243386,583058.900231184,0.0,1.0
2020-12-07,36.83,37.03,35.66,36.28,281407,34.5015495038731,34.6889051894765,33.405518743093,33.9863213684636,300398.676553252,0.0,1.0
2020-12-08,37.08,37.47,35.39,36.6,503031,34.7357441108774,35.1010876978041,33.1525885675283,34.2860904654291,536979.700807937,0.0,1.0
2020-12-09,37.75,37.91,37.04,37.54,472987,35.3633856576489,35.5132702061317,34.6982729737567,35.1666621877653,504908.082694792,0.0,1.0
2020-12-10,37.62,37.8425,35.14,37.31,309247,35.2416044620067,35.4500376622405,32.918393960524,34.9512031493213,330117.550480491,0.0,1.0
2020-12-11,37.62,37.95,37.183,37.44,291714,35.2416044620067,35.5507413432523,34.8322322889632,35.0729843449636,311401.278333714,0.0,1.0
2020-12-14,37.755,38.65,37.72,38.1,419450,35.368069549789,36.2064862428644,35.3352823048084,35.6912581074549,447757.962240675,0.0,1.0
2020-12-15,39.2,39.53,38.0,38.16,443802,36.7217143782738,37.0308512595195,35.5975802646532,35.7474648131359,473753.437020709,0.0,1.0
2020-12-16,38.54,39.44,38.49,39.2,394942,36.1034406157825,36.9465412009979,36.0566016943816,36.7217143782738,421595.959287774,0.0,1.0
2020-12-17,38.59,38.81,37.91,38.59,295595,36.1502795371833,36.3563707913471,35.5132702061317,36.1502795371833,315544.200377954,0.0,1.0
2020-12-18,37.8,38.75,37.63,38.62,1521214,35.4102245790498,36.3001640856661,35.2509722462868,36.1783828900239,1623878.12795801,0.0,1.0
2020-12-21,36.67,38.599,36.23,38.0,389270,34.3516649553903,36.1587105430355,33.9394824470628,35.5975802646532,415541.165720415,0.0,1.0
2020-12-22,35.96,37.8699,35.92,36.95,252927,33.6865522714981,35.4757053911682,33.6490811343774,34.6139629152352,269996.610121939,0.0,1.0
2020-12-23,37.53,37.63,36.13,36.39,279097,35.1572944034851,35.2509722462868,33.8458046042611,34.0893669955455,297932.778608859,0.0,1.0
2020-12-24,37.48,37.63,36.8,37.63,97046,35.1104554820843,35.2509722462868,34.4734461510326,35.2509722462868,103595.468360016,0.0,1.0
2020-12-28,37.99,38.31,37.17,37.65,292553,35.588212480373,35.8879815773385,34.8200541693989,35.2697078148472,312296.901007025,0.0,1.0
2020-12-29,37.4,38.4,37.2,38.11,302792,35.0355132078429,35.9722916358601,34.8481575222395,35.7006258917351,323226.913583928,0.0,1.0
2020-12-30,37.96,38.18,37.04,37.28,321982,35.7006258917351,35.9075315212446,34.8353841683316,35.0610994005238,342359.171995065,0.15,1.0
2020-12-31,38.07,38.29,37.55,37.97,260779,35.8040787064899,36.0109843359994,35.3150290367401,35.7100306930764,277282.837281901,0.0,1.0
2021-01-04,38.1,38.71,37.275,38.62,488546,35.8322931105139,36.4059859923358,35.0563969998531,36.3213427802637,519464.454663617,0.0,1.0
2021-01-05,39.11,39.55,37.88,38.18,506890,36.7821780459894,37.1959893050085,35.6253874810044,35.9075315212446,538969.385532665,0.0,1.0
2021-01-06,42.13,43.03,40.17,40.22,856528,39.6224280510748,40.4688601717956,37.7790869881717,37.8261109948784,910734.813966585,0.0,1.0
2021-01-07,43.4,43.46,40.56,42.59,647496,40.8168378214253,40.8732666294733,38.1458742404841,40.0550489127765,688473.872546031,0.0,1.0
2021-01-08,42.75,43.4,41.92,43.4,512378,40.205525734238,40.8168378214253,39.4249272229066,40.8168378214253,544804.702835834,0.0,1.0
2021-01-11,43.59,43.74,41.85,42.04,460964,40.9955290469108,41.1366010670309,39.3590936135172,39.5377848390027,490136.881439127,0.0,1.0
2021-01-12,44.17,44.8936,43.48,43.8,541476,41.5410075247086,42.2215389497681,40.892076232156,41.1930298750789,575744.218668124,0.0,1.0
2021-01-13,44.02,44.42,43.04,43.98,422428,41.3999355045885,41.7761275582422,40.4782649731369,41.3623162992231,449162.065915272,0.0,1.0
2021-01-14,44.88,45.175,44.14,44.45,485560,42.2087484199439,42.4861900595135,41.5127931206846,41.8043419622662,516289.480635327,0.0,1.0
2021-01-15,44.1,44.82,43.2552,43.99,407755,41.4751739153192,42.1523196118959,40.6806562980026,41.3717211005645,433560.460450732,0.0,1.0
2021-01-19,44.65,44.93,43.415,44.27,355944,41.992437989093,42.2557724266506,40.8309450234373,41.635055538122,378470.514241826,0.0,1.0
2021-01-20,44.67,45.18,44.16,44.67,465671,42.0112475917757,42.4908924601842,41.5316027233673,42.0112475917757,495141.771844743,0.0,1.0
2021-01-21,42.95,44.66,42.91,44.66,266190,40.3936217610649,42.0018427904344,40.3560025556995,42.0018427904344,283036.281510663,0.0,1.0
2021-01-22,44.32,44.46,42.18,42.62,400602,41.6820795448287,41.8137467636075,39.6694520577815,40.0832633168006,425954.770824354,0.0,1.0
2021-01-25,43.66,43.92,42.64,43.54,467073,41.0613626563002,41.3058874911751,40.1020729194832,40.948505040204,496632.499770952,0.0,1.0
2021-01-26,42.81,44.41,42.662,44.06,265906,40.2619545422861,41.7667227569008,40.1227634824342,41.4375547099539,282734.308093371,0.0,1.0
2021-01-27,41.0,42.16,40.91,41.66,430070,38.5596854995031,39.6506424550988,38.475042287431,39.1804023880317,457287.702728468,0.0,1.0
2021-01-28,41.29,42.16,41.02,41.89,571424,38.832424738402,39.6506424550988,38.5784951021858,39.3967128188826,607587.52817893,0.0,1.0
2021-01-29,39.11,40.67,36.6,40.67,796257,36.7821780459894,38.2493270552388,34.4215729093125,38.2493270552388,846649.462439747,0.0,1.0
2021-02-01,41.26,41.39,39.16,39.87,381867,38.804210334378,38.9264727518155,36.8292020526962,37.4969429479315,406034.09486319,0.0,1.0
2021-02-02,41.44,42.05,40.5915,42.05,311080,38.9734967585222,39.5471896403441,38.1754993647093,39.5471896403441,330767.220603092,0.0,1.0
2021-02-03,41.97,42.06,40.8,41.11,327033,39.4719512296133,39.5565944416854,38.3715894726763,38.6631383142579,347729.833018809,0.0,1.0
2021-02-04,43.87,44.15,42.08,42.42,395755,41.2588634844683,41.5221979220259,39.5754040443681,39.8951672899737,420801.020283454,0.0,1.0
2021-02-05,44.0,44.73,43.03,44.28,324526,41.3811259019058,42.0676763998238,40.4688601717956,41.6444603394634,345064.173310528,0.0,1.0
2021-02-08,45.08,45.14,43.7,44.38,293611,42.3968444467707,42.4532732548188,41.0989818616655,41.7385083528768,312192.665579576,0.0,1.0
2021-02-09,45.51,45.73,44.38,45.0,551387,42.8012509044485,43.008156533958,41.7385083528768,42.32160603604,586282.452959615,0.0,1.0
2021-02-10,46.09,46.98,45.2975,45.7,424610,43.3467293822463,44.1837567016258,42.6013988759449,42.979942129934,451482.157452356,0.0,1.0
2021-02-11,45.66,46.58,44.68,46.05,317469,42.9423229245686,43.8075646479721,42.0206523931171,43.3091101768809,337560.559205487,0.0,1.0
2021-02-12,45.93,46.16,45.02,45.37,162321,43.1962525607848,43.4125629916357,42.3404156387227,42.6695836856697,172593.757282739,0.0,1.0
2021-02-16,46.81,47.05,45.95,46.64,259599,44.023875078823,44.2495903110152,43.2150621634675,43.8639934560201,276028.158998785,0.0,1.0
2021-02-17,46.92,47.355,46.39,46.51,230689,44.1273278935777,44.5364367519261,43.6288734224866,43.7417310385827,245288.541062449,0.0,1.0
2021-02-18,46.32,47.1099,46.0973,46.62,182367,43.5630398130972,44.3059250710498,43.3535948872255,43.8451838533375,193908.402082178,0.0,1.0
2021-02-19,47.53,47.605,46.41,46.66,206408,44.7010207753996,44.7715567854597,43.6476830251693,43.8828030587028,219470.877170641,0.0,1.0
2021-02-22,48.35,48.82,47.03,47.12,261741,45.4722144853897,45.9142401484327,44.2307807083325,44.3154239204046,278305.719068644,0.0,1.0
2021-02-23,49.08,49.35,47.85,48.35,341755,46.1587649833076,46.4126946195239,45.0019744183226,45.4722144853897,363383.539530699,0.0,1.0
2021-02-24,50.24,50.61,49.5,49.54,402812,47.2497219389033,47.597699588533,46.553766639644,46.5913858450094,428304.634388494,0.0,1.0
2021-02-25,48.12,50.91,47.81,50.79,360474,45.2559040545388,47.8798436287733,44.9643552129572,47.7669860126772,383287.202904973,0.0,1.0
2021-02-26,47.64,48.54,47.15,47.71,333542,44.8044735901544,45.6509057108752,44.3436383244286,44.8703071995438,354650.766022877,0.0,1.0
2021-03-01,49.02,49.12,48.3,48.85,311976,46.1023361752596,46.196384188673,45.4251904786829,45.9424545524568,331719.925468915,0.0,1.0
2021-03-02,48.97,49.46,48.31,49.23,402352,46.0553121685529,46.5161474342787,45.4345952800243,46.2998370034278,427815.522515415,0.0,1.0
2021-03-03,50.16,51.98,49.4,49.4,866533,47.1744835281726,48.8861573722969,46.4597186262306,46.4597186262306,921372.997206054,0.0,1.0
2021-03-04,49.86,52.18,48.97,50.44,459445,46.8923394879323,49.0742533991237,46.0553121685529,47.4378179657302,488521.748971286,0.0,1.0
2021-03-05,50.35,51.21,49.17,50.75,538778,47.3531747536581,48.1619876690135,46.2434081953797,47.7293668073118,572875.471203847,0.0,1.0
2021-03-08,51.65,53.0,50.62,51.63,559990,48.5757989280326,49.8454471091138,47.6071043898743,48.5569893253499,595429.908272874,0.0,1.0
2021-03-09,51.62,52.26,49.66,51.13,376383,48.5475845240086,49.1494918098545,46.7042434611055,48.0867492582828,400203.030706743,0.0,1.0
2021-03-10,52.73,53.71,51.53,51.53,528694,49.5915174728976,50.5131880043491,48.4629413119365,48.4629413119365,562153.28831661,0.0,1.0
2021-03-11,54.15,54.27,51.8415,52.21,326966,50.9269992633682,51.0398568794643,48.7559008737193,49.1024678031478,347658.592811208,0.0,1.0
2021-03-12,55.47,55.96,54.56,54.97,452880,52.1684330404253,52.6292683061511,51.3125961183632,51.6981929733582,481541.271913104,0.0,1.0
2021-03-15,55.7,56.445,54.42,55.85,501761,52.3847434712762,53.0854011712062,51.1809288995844,52.5258154913963,533515.788147834,0.0,1.0
2021-03-16,55.85,56.02,54.08,55.08,428383,52.5258154913963,52.6856971141992,50.8611656539788,51.801645788113,455493.938098285,0.0,1.0
2021-03-17,55.59,56.51,55.12,55.78,377991,52.2812906565214,53.1465323799249,51.8392649934783,52.4599818820069,401912.795689159,0.0,1.0
2021-03-18,55.12,57.81,54.74,56.0,595306,51.8392649934783,54.3691565542994,51.4818825425073,52.6668875115165,632980.940685176,0.0,1.0
2021-03-19,55.98,56.23,53.82,54.36,1748170,52.6480779088338,52.8831979423673,50.6166408191039,51.1245000915363,1858805.87643599,0.0,1.0
2021-03-22,54.15,55.87,53.63,55.87,520166,50.9269992633682,52.544625094079,50.4379495936184,52.544625094079,553085.579504397,0.0,1.0
2021-03-23,51.99,54.31,51.57,53.53,609909,48.8955621736382,51.0774760848296,48.5005605173019,50.3439015802049,648508.116082073,0.0,1.0
2021-03-24,51.65,54.405,51.59,52.85,439899,48.5757989280326,51.1668216975724,48.5193701199845,49.7043750889937,467738.74751215,0.0,1.0
2021-03-25,52.68,53.1,50.8001,51.27,460357,49.5444934661908,49.9394951225272,47.7764848620319,48.2184164770616,489491.466424,0.0,1.0
2021-03-26,54.94,55.01,53.15,53.47,613237,51.6699785693342,51.7358121787236,49.9865191292339,50.2874727721569,652046.734155132,0.0,1.0
2021-03-29,52.7,54.77,52.6,53.97,605218,49.5633030688735,51.5100969465314,49.4692550554601,50.757712839224,643520.238263348,0.0,1.0
2021-03-30,53.24,55.35,52.13,52.13,410786,50.2122343614261,52.2022383904008,49.1653602040035,49.1653602040035,435556.133243915,0.15,1.0
2021-03-31,52.51,53.83,52.28,53.02,507360,49.5237495551932,50.7686809856418,49.3068296847363,50.0047457896847,537953.483718122,0.0,1.0
2021-04-01,53.24,53.53,52.12,52.68,314321,50.2122343614261,50.4857420241762,49.1559289052879,49.684081633357,333274.35540004,0.0,1.0
2021-04-05,53.28,54.3,52.82,53.83,376345,50.2499595562882,51.2119520252712,49.8161198153743,50.7686809856418,399038.362957066,0.0,1.0
2021-04-06,52.87,53.92,52.6,53.15,370025,49.8632763089519,50.8535626740815,49.6086312436329,50.1273526729865,392337.270996528,0.0,1.0
2021-04-07,51.93,52.67,51.605,52.38,534171,48.9767342296931,49.6746503346415,48.6702170214387,49.4011426718915,566381.169881727,0.0,1.0
2021-04-08,51.47,51.745,49.98,51.63,467068,48.5428944887792,48.802255203456,47.1376309801668,48.6937952682275,495231.901870971,0.0,1.0
2021-04-09,52.1,52.35,51.325,52.0,261079,49.1370663078569,49.3728487757449,48.4061406574041,49.0427533207017,276821.896829951,0.0,1.0
2021-04-12,52.28,53.2199,51.915,52.44,371999,49.3068296847363,50.1932774510079,48.9625872816198,49.4577304641846,394430.301934835,0.0,1.0
2021-04-13,50.26,52.11,50.17,52.11,434262,47.4017073442013,49.1464976065724,47.3168256557616,49.1464976065724,460447.721039103,0.0,1.0
2021-04-14,50.64,51.45,49.99,49.99,388296,47.760096695391,48.5240318913481,47.1470622788823,47.1470622788823,411710.00061852,0.0,1.0
2021-04-15,50.37,50.77,48.91,50.77,322893,47.505451630072,47.8827035786928,46.1284820176062,47.8827035786928,342363.241521199,0.0,1.0
2021-04-16,51.31,51.61,50.2,51.14,385766,48.3919937093309,48.6749326707964,47.3451195519082,48.231661631167,409027.443235582,0.0,1.0
2021-04-19,50.73,52.0,50.33,51.14,381274,47.8449783838307,49.0427533207017,47.4677264352099,48.231661631167,404264.578506669,0.0,1.0
2021-04-20,48.25,50.66,47.95,50.59,424500,45.5060163023819,47.7789592928221,45.2230773409163,47.7129402018135,450097.078678538,0.0,1.0
2021-04-21,49.38,49.56,47.4401,47.84,366067,46.5717530572356,46.7415164341149,44.742175419412,45.1193330550456,388140.606126305,0.0,1.0
2021-04-22,48.69,49.95,48.625,49.34,389342,45.9209934458647,47.1093370840202,45.8596900042139,46.5340278623735,412819.073749963,0.0,1.0
2021-04-23,50.81,51.62,47.5501,47.97,499596,47.9204287735549,48.684363969512,44.8459197052827,45.2419399383473,529721.319480525,0.0,1.0
2021-04-26,51.42,52.83,51.2098,51.87,283774,48.4957379952016,49.8255511140898,48.2974920962014,48.9201464374,300885.390824319,0.0,1.0
2021-04-27,52.15,52.19,51.125,51.36,313948,49.1842228014345,49.2219479962966,48.2175146830937,48.4391502029085,332878.863738444,0.0,1.0
2021-04-28,52.67,52.9,51.955,52.35,351642,49.6746503346415,49.8915702050985,49.0003124764819,49.3728487757449,372845.787846121,0.0,1.0
2021-04-29,54.35,54.45,53.0,53.45,517188,51.2591085188488,51.353421506004,49.9858831922537,50.4102916344521,548374.105836503,0.0,1.0
2021-04-30,54.09,55.02,53.46,53.85,641145,51.0138947522453,51.8910055327886,50.4197229331676,50.7875435830728,679805.633708719,0.0,1.0
2021-05-03,54.48,55.29,53.46,54.89,577994,51.3817154021506,52.1456505981076,50.4197229331676,51.7683986494869,612846.66877202,0.0,1.0
2021-05-04,55.86,55.92,53.13,54.07,326025,52.6832346248923,52.7398224171854,50.1084900755554,50.9950321548143,345684.099119364,0.0,1.0
2021-05-05,56.23,56.76,55.08,56.76,294823,53.0321926773665,53.532051509289,51.9475933250817,53.532051509289,312600.638462291,0.0,1.0
2021-05-06,57.0,57.14,55.87,56.37,289168,53.7584026784615,53.8904408604788,52.6926659236078,53.1642308593838,306604.645576715,0.0,1.0
2021-05-07,57.02,57.22,55.63,56.0,400684,53.7772652758925,53.9658912502029,52.4663147544353,52.8152728069095,424844.989100663,0.0,1.0
2021-05-10,55.77,57.81,55.77,57.04,351288,52.5983529364526,54.5223378744186,52.5983529364526,53.7961278733236,372470.441872382,0.0,1.0
2021-05-11,55.5,56.62,55.0,55.3,854038,52.3437078711336,53.4000133272717,51.8721429353576,52.1550818968232,905535.94553701,0.0,1.0
2021-05-12,54.25,56.07,54.1,55.88,593417,51.1647955316936,52.8812918979182,51.0233260509608,52.7020972223233,629199.665814327,0.0,1.0
2021-05-13,56.13,56.62,53.35,53.8,393666,52.9378796902113,53.4000133272717,50.3159786472969,50.7403870894952,417403.808186255,0.0,1.0
2021-05-14,56.935,57.05,55.89,56.35,367368,53.6970992368106,53.8055591720391,52.7115285210388,53.1453682619527,389520.055594764,0.0,1.0
2021-05-17,56.51,57.88,55.8,56.75,200788,53.296269041401,54.5883569654272,52.6266468325991,53.5226202105735,212895.388065268,0.0,1.0
2021-05-18,56.25,57.37,56.06,56.44,556938,53.0510552747975,54.1073607309357,52.8718605992027,53.2302499503924,590521.005430077,0.0,1.0
2021-05-19,56.2,56.25,54.46,55.29,538084,53.0038987812199,53.0510552747975,51.3628528047195,52.1456505981076,570530.121280712,0.0,1.0
2021-05-20,57.02,57.35,55.1501,56.02,467586,53.7772652758925,54.0884981335047,52.0137067290775,52.8341354043406,495781.136939889,0.0,1.0
2021-05-21,58.52,59.6,57.42,57.5,829240,55.1919600832205,56.2105403444966,54.1545172245133,54.2299676142375,879242.641986786,0.0,1.0
2021-05-24,56.11,59.85,56.055,59.5138,627545,52.9190170927803,56.4463228123846,52.8671449498449,56.1292425495688,665385.562401231,0.0,1.0
2021-05-25,53.17,57.25,53.125,56.26,650762,50.1462152704175,53.9941851463495,50.1037744261977,53.060486573513,690002.532661961,0.0,1.0
2021-05-26,54.17,54.41,52.42,53.67,538980,51.0893451419695,51.3156963111419,49.4388678667535,50.6177802061935,571480.149508029,0.0,1.0
2021-05-27,55.09,55.49,54.55,55.02,296728,51.9570246237973,52.334276572418,51.4477344931592,51.8910055327886,314620.5087447,0.0,1.0
2021-05-28,54.94,55.58,54.15,55.16,302217,51.8155551430645,52.4191582608577,51.0704825445384,52.0230437148059,320440.491936376,0.0,1.0
2021-06-01,56.32,56.5,55.49,55.57,511405,53.1170743658062,53.2868377426855,52.334276572418,52.4097269621422,542242.394632739,0.0,1.0
2021-06-02,55.86,56.56,55.39,56.41,323743,52.6832346248923,53.3434255349786,52.2399635852628,53.2019560542458,343264.495977917,0.0,1.0
2021-06-03,56.52,56.72,55.2901,55.73,349961,53.3057003401166,53.4943263144269,52.1457449110948,52.5606277415905,371063.424620541,0.0,1.0
2021-06-04,56.47,56.54,55.73,56.33,182121,53.258543846539,53.3245629375476,52.5606277415905,53.1265056645217,193102.779896381,0.0,1.0
2021-06-07,57.19,57.38,56.3,56.39,221604,53.9375973540564,54.1167920296512,53.0982117683751,53.1830934568148,234966.579560609,0.0,1.0
2021-06-08,57.12,57.92,55.97,56.76,347000,53.8715782630477,54.6260821602893,52.786978910763,53.532051509289,367923.878213081,0.0,1.0
2021-06-09,55.56,56.655,55.52,56.62,321652,52.4002956634267,53.4330228727761,52.3625704685646,53.4000133272717,341047.410014391,0.0,1.0
2021-06-10,54.05,56.46,53.98,56.46,258090,50.9761695573832,53.2491125478234,50.9101504663746,53.2491125478234,273652.662040386,0.0,1.0
2021-06-11,54.27,54.91,53.65,54.42,387126,51.1836581291247,51.7872612469179,50.5989176087624,51.3251276098574,410469.450366331,0.0,1.0
2021-06-14,53.74,54.91,53.2,54.38,352518,50.6837992972021,51.7872612469179,50.1745091665641,51.2874024149954,373774.610086221,0.0,1.0
2021-06-15,54.85,55.2,53.57,53.89,289723,51.7306734546248,52.060768909668,50.5234672190383,50.8252687779349,307193.111721983,0.0,1.0
2021-06-16,55.5,56.36,53.69,54.46,412747,52.3437078711336,53.1547995606682,50.6366428036245,51.3628528047195,437635.380290531,0.0,1.0
2021-06-17,52.91,56.06,52.735,55.85,455245,49.901001503814,52.8718605992027,49.7359537762924,52.6738033261767,482695.982527705,0.0,1.0
2021-06-18,50.03,52.5,49.96,51.87,1405595,47.1847874737444,49.5143182564777,47.1187683827357,48.9201464374,1490351.48010638,0.0,1.0
2021-06-21,52.19,52.8,50.38,50.5,496937,49.2219479962966,49.7972572179433,47.5148829287875,47.6280585133738,526901.983480039,0.0,1.0
2021-06-22,51.89,52.3907,51.0,52.14,253859,48.939009034831,49.4112341615171,48.0996234491498,49.174791502719,269166.535444652,0.0,1.0
2021-06-23,51.68,52.33,51.5,52.18,595151,48.7409517618051,49.3539861783139,48.5711883849257,49.2125166975811,631038.224906032,0.0,1.0
2021-06-24,52.82,53.03,51.46,51.92,276079,49.8161198153743,50.0141770884002,48.5334631900637,48.9673029309776,292726.38724262,0.0,1.0
2021-06-25,53.02,53.55,52.525,52.96,821947,50.0047457896847,50.5046046216072,49.5378965032665,49.9481579973916,871509.878748147,0.0,1.0
2021-06-28,51.57,52.63,51.1,52.63,344987,48.6372074759344,49.6369251397794,48.193936436305,49.6369251397794,365789.4955997,0.0,1.0
2021-06-29,50.68,52.54,50.52,51.85,270729,47.9392913709859,49.6987049848382,47.7879439633427,49.0460192893769,286206.686156901,0.15,1.0
2021-06-30,50.63,50.9199,50.26,50.39,319954,47.8919953060974,48.166217890321,47.5420044259225,47.6649741946326,338245.899266961,0.0,1.0
2021-07-01,51.32,51.615,50.43,50.88,267629,48.5446810015588,48.8237277844009,47.7028110465434,48.1284756305399,282929.457906191,0.0,1.0
2021-07-02,50.39,51.24,50.13,51.11,195489,47.6649741946326,48.4690072977371,47.4190346572124,48.346037529027,206665.185000966,0.0,1.0
2021-07-06,48.88,50.23,48.2515,49.98,381325,46.2366330349998,47.5136267869894,45.6421214993514,47.2771464625469,403125.504097383,0.0,1.0
2021-07-07,48.4,49.19,47.85,48.28,474197,45.7825908120702,46.5298686373086,45.2623340982967,45.6690802563378,501307.033807032,0.0,1.0
2021-07-08,47.64,47.94,46.38,47.15,622288,45.063690625765,45.347467015096,43.8718297905747,44.6001891898577,657864.456025049,0.0,1.0
2021-07-09,49.84,49.93,48.275,48.76,436759,47.1447174808591,47.2298503976584,45.664350649849,46.1231224792674,461728.688242493,0.0,1.0
2021-07-12,49.81,49.89,48.66,49.1,418562,47.116339841926,47.1920135457476,46.0285303494904,46.4447357205093,442491.358410827,0.0,1.0
2021-07-13,48.54,49.76,48.31,49.61,324729,45.915019793758,47.0690437770375,45.6974578952709,46.927155582372,343293.887943458,0.0,1.0
2021-07-14,47.82,49.4,47.52,48.77,290886,45.2339564593636,46.7285121098403,44.9501800700326,46.1325816922451,307516.069979338,0.0,1.0
2021-07-15,48.54,48.6,47.33,47.33,292575,45.915019793758,45.9717750716242,44.7704550234563,44.7704550234563,309301.630790774,0.0,1.0
2021-07-16,47.16,48.92,47.02,48.92,284385,44.6096484028354,46.2744698869106,44.4772194211476,46.2744698869106,300643.405186479,0.0,1.0
2021-07-19,45.58,46.15,44.92,45.63,472243,43.1150927523587,43.6542678920876,42.4907846958305,43.1623888172472,499241.322838681,0.0,1.0
2021-07-20,46.52,47.98,45.4,45.49,498900,44.0042587722625,45.3853038670068,42.9448269187601,43.0299598355594,527422.314283575,0.0,1.0
2021-07-21,47.48,47.97,47.08,47.09,327166,44.9123432181218,45.3758446540291,44.5339746990138,44.5434339119915,345870.212216677,0.0,1.0
2021-07-22,45.7,47.43,45.45,47.43,294770,43.2286033080911,44.8650471532333,42.9921229836486,44.8650471532333,311622.119826357,0.0,1.0
2021-07-23,45.97,46.29,45.06,45.69,404964,43.484002058489,43.7866968737754,42.6232136775183,43.2191440951134,428115.955264649,0.0,1.0
2021-07-26,47.05,47.365,46.12,46.38,462455,44.5055970600807,44.8035622688782,43.6258902531545,43.8718297905747,488893.738929666,0.0,1.0
2021-07-27,47.33,47.59,46.25,46.66,467960,44.7704550234563,45.0163945608765,43.7488600218646,44.1366877539503,494713.462000684,0.0,1.0
2021-07-28,48.92,49.4,47.6,48.45,568685,46.2744698869106,46.7285121098403,45.0258537738542,45.8298868769587,601196.950888665,0.0,1.0
2021-07-29,49.13,49.91,48.9,49.48,416871,46.4731133594424,47.210931971703,46.2555514609552,46.8041858136619,440703.683258585,0.0,1.0
2021-07-30,48.61,49.67,48.28,48.68,494980,45.9812342846019,46.9839108602382,45.6690802563378,46.0474487754458,523278.206302032,0.0,1.0
2021-08-02,48.31,50.54,48.22,48.7,470356,45.6974578952709,47.8068623892981,45.6123249784716,46.0663672014012,497246.442287362,0.0,1.0
2021-08-03,48.76,49.0,47.2,48.58,375338,46.1231224792674,46.3501435907322,44.6474852547462,45.9528566456688,396796.224891899,0.0,1.0
2021-08-04,47.89,49.02,47.83,47.93,297106,45.3001709502075,46.3690620166876,45.2434156723413,45.3380078021183,314091.669888827,0.0,1.0
2021-08-05,49.16,49.21,48.16,48.16,218637,46.5014909983754,46.548787063264,45.5555697006054,45.5555697006054,231136.565500136,0.0,1.0
2021-08-06,50.16,50.58,49.56,50.06,405481,47.4474122961455,47.8446992412089,46.8798595174835,47.3528201663685,428662.512363235,0.0,1.0
2021-08-09,49.97,50.44,48.461,49.95,512440,47.2676872495692,47.7122702595211,45.8402920112342,47.2487688236138,541736.401546352,0.0,1.0
2021-08-10,50.52,50.82,49.66,49.91,1362037,47.7879439633427,48.0717203526737,46.9744516472605,47.210931971703,1439905.2048103,0.0,1.0
2021-08-11,51.31,51.44,49.93,50.76,386447,48.535221788581,48.6581915572912,47.2298503976584,48.0149650748075,408540.330903878,0.0,1.0
2021-08-12,50.99,51.46,50.655,50.655,331620,48.2325269732946,48.6771099832466,47.9156433385417,47.9156433385417,350578.849193665,0.0,1.0
2021-08-13,50.43,51.25,50.175,51.17,220294,47.7028110465434,48.4784665107148,47.461601115612,48.4027928068932,232888.296858661,0.0,1.0
2021-08-16,50.15,50.49,49.2879,49.9,237158,47.4379530831678,47.7595663244096,46.6224743323602,47.2014727587253,250716.418542522,0.0,1.0
2021-08-17,49.07,50.02,48.73,49.64,268467,46.4163580815761,47.3149833144577,46.0947448403343,46.9555332213051,283815.366704287,0.0,1.0
2021-08-18,48.6,49.7,48.525,48.98,286965,45.9717750716242,47.0122884991713,45.9008309742915,46.3312251647768,303370.904827393,0.0,1.0
2021-08-19,47.45,48.4,47.13,47.97,335097,44.8839655791887,45.7825908120702,44.5812707639023,45.3758446540291,354254.630686476,0.0,1.0
2021-08-20,48.32,48.41,47.28,47.29,200064,45.7069171082486,45.7920500250479,44.7231589585678,44.7326181715455,211501.739596771,0.0,1.0
2021-08-23,48.79,49.04,48.46,48.78,184106,46.1515001182005,46.387980442643,45.8393460899364,46.1420409052228,194631.41429844,0.0,1.0
2021-08-24,49.18,49.41,48.725,48.89,172710,46.5204094243309,46.737971322818,46.0900152338455,46.2460922479775,182583.90038067,0.0,1.0
2021-08-25,49.33,50.115,49.28,49.28,208800,46.6622976189964,47.4048458377458,46.6150015541079,46.6150015541079,220737.180241352,0.0,1.0
2021-08-26,48.43,50.035,48.37,49.5,214891,45.8109684510033,47.3291721339242,45.7542131731371,46.8231042396173,227176.405168795,0.0,1.0
2021-08-27,50.07,50.155,48.7,48.7,299589,47.3622793793462,47.4426826896566,46.0663672014012,46.0663672014012,316716.624000605,0.0,1.0
2021-08-30,48.69,50.21,48.61,50.0,217569,46.0569079884235,47.494708361034,45.9812342846019,47.2960648885023,230007.507509247,0.0,1.0
2021-08-31,49.24,50.11,48.3762,48.3762,290583,46.5771647021971,47.400116231257,45.7600778851833,45.7600778851833,307195.747347091,0.0,1.0
2021-09-01,48.76,49.33,48.17,49.33,213168,46.1231224792674,46.6622976189964,45.5650289135831,46.6622976189964,225354.900563642,0.0,1.0
2021-09-02,48.24,49.18,47.753,48.17,318193,45.631243404427,46.5204094243309,45.170579732413,45.5650289135831,336384.222186477,0.0,1.0
2021-09-03,48.03,49.64,47.8607,48.55,246104,45.4325999318953,46.9555332213051,45.2724554561828,45.9244790067357,260173.864971828,0.0,1.0
2021-09-07,47.44,48.38,47.35,48.36,329112,44.874506366211,45.7636723861148,44.7893734494117,45.7447539601594,347927.465821799,0.0,1.0
2021-09-08,46.43,47.45,46.16,47.3,289081,43.9191258554632,44.8839655791887,43.6637271050653,44.7420773845232,305607.877401103,0.0,1.0
2021-09-09,46.75,47.2,46.31,46.31,368423,44.2218206707496,44.6474852547462,43.8056152997308,43.8056152997308,389485.89155201,0.0,1.0
2021-09-10,46.54,47.43,46.39,46.99,447651,44.0231771982179,44.8650471532333,43.8812890035524,44.4488417822145,473243.388276923,0.0,1.0
2021-09-13,47.67,47.72,46.465,46.79,585894,45.0920682646981,45.1393643295866,43.9522331008852,44.2596575226604,619389.796361717,0.0,1.0
2021-09-14,46.68,48.15,46.46,47.71,517303,44.1556061799057,45.5461104876277,43.9475034943963,45.1299051166089,546877.421218353,0.0,1.0
2021-09-15,47.09,47.53,46.62,46.71,335812,44.5434339119915,44.9596392830103,44.0988509020395,44.1839838188388,355010.507524946,0.0,1.0
2021-09-16,47.45,47.82,46.5,47.545,403833,44.8839655791887,45.2339564593636,43.9853403463071,44.9738281024768,426920.295538342,0.0,1.0
2021-09-17,47.83,48.11,46.87,47.53,1918280,45.2434156723413,45.5082736357169,44.335331226482,44.9596392830103,2027948.84153918,0.0,1.0
2021-09-20,46.47,46.52,45.09,45.8,501427,43.956962707374,44.0042587722625,42.6515913164514,43.3231954378681,530093.783893105,0.0,1.0
2021-09-21,46.53,47.45,46.15,46.78,370695,44.0137179852402,44.8839655791887,43.6542678920876,44.2501983096827,391887.782708659,0.0,1.0
2021-09-22,47.44,48.05,46.855,47.44,229108,44.874506366211,45.4515183578507,44.3211424070155,44.874506366211,242206.196794711,0.0,1.0
2021-09-23,49.54,49.96,47.61,47.87,297507,46.8609410915281,47.2582280365915,45.0353129868319,45.2812525242521,314515.595220612,0.0,1.0
2021-09-24,50.66,51.15,49.35,49.47,386678,47.9203729450305,48.3838743809378,46.6812160449518,46.7947266006842,408784.537267076,0.0,1.0
2021-09-27,53.05,53.63,51.26,51.26,436182,50.1811248467009,50.7297591994076,48.4879257236925,48.4879257236925,461118.7009197,0.0,1.0
2021-09-28,52.33,53.61,52.05,53.47,329825,49.5000615123065,50.7108407734522,49.2352035489309,50.5784117917643,348681.228319463,0.0,1.0
2021-09-29,53.29,53.41,51.78,51.78,297838,50.5500341528312,50.6638642166019,49.1176725170501,49.1176725170501,313981.726936401,0.15,1.0
2021-09-30,51.88,53.08,51.8,52.65,406526,49.2125309035257,50.3508315412325,49.1366441943453,49.9429404793876,428560.947644516,0.0,1.0
2021-10-01,53.08,53.7,51.63,52.03,354583,50.3508315412325,50.9389535373811,48.9753849373368,49.3548184832391,373802.478804887,0.0,1.0
2021-10-04,53.47,53.695,52.59,52.67,296865,50.7207792484873,50.9342106180573,49.8860254475023,49.9619121566827,312955.987372245,0.0,1.0
2021-10-05,52.62,53.995,52.12,53.06,360323,49.9144829634449,51.218785777484,49.4401910310671,50.3318598639374,379853.604291275,0.0,1.0
2021-10-06,52.16,52.26,50.81,52.19,275662,49.4781343856573,49.5729927721329,48.1975461682371,49.5065919016,290603.720179232,0.0,1.0
2021-10-07,53.13,53.13,52.41,52.78,215754,50.3982607344703,50.3982607344703,49.7152803518462,50.0662563818058,227448.524074955,0.0,1.0
2021-10-08,52.82,53.64,52.67,53.21,182067,50.1041997363961,50.8820385054957,49.9619121566827,50.4741474436508,191935.58605057,0.0,1.0
2021-10-11,52.49,53.58,52.48,53.31,157999,49.7911670610267,50.8251234736104,49.7816812223791,50.5690058301264,166563.027129595,0.0,1.0
2021-10-12,52.82,52.92,51.72,52.49,212499,50.1041997363961,50.1990581228716,49.0607574851648,49.7911670610267,224017.093158892,0.0,1.0
2021-10-13,52.0,52.85,51.5,52.73,292978,49.3263609672964,50.1326572523387,48.8520690349185,50.0188271885681,308858.300130852,0.0,1.0
2021-10-14,52.78,52.88,52.03,52.88,234440,50.0662563818058,50.1611147682814,49.3548184832391,50.1611147682814,247147.362200155,0.0,1.0
2021-10-15,51.88,53.9,51.78,53.9,532126,49.2125309035257,51.1286703103322,49.1176725170501,51.1286703103322,560968.850273502,0.0,1.0
2021-10-18,51.63,52.67,51.53,51.87,213430,48.9753849373368,49.9619121566827,48.8805265508612,49.2030450648781,224998.556195099,0.0,1.0
2021-10-19,51.97,52.05,51.06,51.71,417542,49.2979034513537,49.3737901605342,48.434692134426,49.0512716465172,440174.048403759,0.0,1.0
2021-10-20,53.32,53.36,51.77,51.94,291250,50.5784916687739,50.6164350233641,49.1081866784026,49.269445935411,307036.637266658,0.0,1.0
2021-10-21,53.62,53.77,52.97,53.41,370937,50.8630668282006,51.005354407914,50.2464873161094,50.6638642166019,391042.915425862,0.0,1.0
2021-10-22,54.41,54.5,53.38,53.57,231163,51.6124480813576,51.6978206291856,50.6354067006593,50.8156376349628,243692.738817073,0.0,1.0
2021-10-25,54.96,55.1,54.35,54.86,251597,52.1341692069733,52.2669709480391,51.5555330494723,52.0393108204977,265234.323867396,0.0,1.0
2021-10-26,54.23,54.88,53.98,54.88,213691,51.4417029857016,52.0582824977928,51.2045570195127,52.0582824977928,225273.703190212,0.0,1.0
2021-10-27,52.58,53.8,52.38,53.8,336264,49.8765396088547,51.0338119238567,49.6868228359036,51.0338119238567,354490.533197718,0.0,1.0
2021-10-28,53.65,53.96,52.89,52.91,253780,50.8915243441433,51.1855853422176,50.170600606929,50.1895722842241,267535.649117708,0.0,1.0
2021-10-29,52.39,53.27,51.01,51.17,417773,49.6963086745511,50.5310624755361,48.3872629411882,48.5390363595492,440417.569307479,0.0,1.0
2021-11-01,53.87,53.89,52.59,53.07,553356,51.1002127943895,51.1191844716847,49.8860254475023,50.341345702585,583349.580948768,0.0,1.0
2021-11-02,52.97,54.36,52.8,54.02,353559,50.2464873161094,51.5650188881198,50.0852280591009,51.2425003741029,372722.974885364,0.0,1.0
2021-11-03,54.29,54.86,52.475,53.39,386569,51.4986180175869,52.0393108204977,49.7769383030554,50.6448925393068,407522.217447329,0.0,1.0
2021-11-04,53.63,54.36,52.77,53.92,246319,50.8725526668482,51.5650188881198,50.0567705431583,51.1476419876273,259670.240188449,0.0,1.0
2021-11-05,55.09,55.98,54.265,54.33,302224,52.2574851093915,53.1017247490241,51.4749034209681,51.5365613721772,318605.461497951,0.0,1.0
2021-11-08,55.24,56.635,54.74,55.53,203084,52.3997726891049,53.7230471804391,51.925480756727,52.674862009884,214091.771476951,0.0,1.0
2021-11-09,54.9,55.52,54.33,54.99,240698,52.0772541750879,52.6653761712365,51.5365613721772,52.1626267229159,253744.564864584,0.0,1.0
2021-11-10,54.89,55.72,54.85,55.14,368410,52.0677683364404,52.8550929441876,52.0298249818501,52.3049143026293,388378.944327585,0.0,1.0
2021-11-11,54.82,55.42,54.52,55.13,281345,52.0013674659075,52.5705177847609,51.7167923064808,52.2954284639817,296594.756091975,0.0,1.0
2021-11-12,53.78,55.22,53.4,54.82,266025,51.0148402465615,52.3808010118097,50.6543783779544,52.0013674659075,280444.365420988,0.0,1.0
2021-11-15,53.96,54.45,53.37,54.25,320273,51.1855853422176,51.6503914359479,50.6259208620117,51.4606746629967,337632.772282589,0.0,1.0
2021-11-16,53.9,54.17,53.3,53.9,391772,51.1286703103322,51.3847879538163,50.5595199914788,51.1286703103322,413007.235897796,0.0,1.0
2021-11-17,52.49,53.51,52.16,53.51,313954,49.7911670610267,50.7587226030775,49.4781343856573,50.7587226030775,330971.26323233,0.0,1.0
2021-11-18,52.48,52.86,51.68,52.41,296759,49.7816812223791,50.1421430909863,49.0228141305746,49.7152803518462,312844.241849326,0.0,1.0
2021-11-19,51.58,52.26,51.14,51.8,234332,48.927955744099,49.5729927721329,48.5105788436065,49.1366441943453,247033.508271143,0.0,1.0
2021-11-22,52.82,53.66,51.98,52.28,340613,50.1041997363961,50.9010101827908,49.3073892900013,49.591964449428,359075.262246551,0.0,1.0
2021-11-23,53.45,53.78,52.83,53.2,227115,50.7018075711922,51.0148402465615,50.1136855750436,50.4646616050032,239425.324885208,0.0,1.0
2021-11-24,53.2,53.625,52.93,53.24,350403,50.4646616050032,50.8678097475244,50.2085439615192,50.5026049595935,369395.910070897,0.0,1.0
2021-11-26,50.06,51.49,48.98,51.08,258229,47.4861082696703,48.842583196271,46.4616376957342,48.4536638117211,272225.798471182,0.0,1.0
2021-11-29,49.85,51.35,49.375,51.35,332375,47.2869056580716,48.7097814552052,46.8363283223127,48.7097814552052,350390.737550233,0.0,1.0
2021-11-30,48.67,49.7625,48.11,49.02,413746,46.1675766976599,47.2039045699055,45.6363697333967,46.4995810503244,436172.29363959,0.0,1.0
2021-12-01,48.08,50.49,48.0,50.06,459271,45.6079122174541,47.8939993315153,45.5320255082736,47.4861082696703,484164.887327365,0.0,1.0
2021-12-02,49.69,50.08,48.31,48.31,261225,47.1351322397107,47.5050799469654,45.8260865063479,45.8260865063479,275384.190798224,0.0,1.0
2021-12-03,48.77,50.005,48.28,49.87,297993,46.2624350841355,47.4339361571088,45.7976289904052,47.3058773353668,314145.128408594,0.0,1.0
2021-12-06,50.16,51.03,49.32,49.73,273917,47.5809666561459,48.4062346184834,46.7841562097511,47.173075594301,288764.135863248,0.0,1.0
2021-12-07,49.48,50.93,49.105,50.75,299752,46.935929628112,48.3113762320078,46.5802106788286,48.1406311363518,315999.471567228,0.0,1.0
2021-12-08,49.45,50.0,49.1369,49.54,200606,46.9074721121694,47.429193237785,46.6104705041143,46.9928446599974,211479.456327949,0.0,1.0
2021-12-09,49.06,49.4,48.62,49.01,223349,46.5375244049146,46.8600429189316,46.1201475044221,46.4900952116769,235455.196212432,0.0,1.0
2021-12-10,49.2,49.49,48.1,49.49,199396,46.6703261459804,46.9454154667596,45.6268838947492,46.9454154667596,210203.870641794,0.0,1.0
2021-12-13,48.87,49.39,48.0,48.89,496624,46.357293470611,46.850557080284,45.5320255082736,46.3762651479062,523542.533719886,0.0,1.0
2021-12-14,49.3,50.68,48.78,49.07,605673,46.765184532456,48.0742302658189,46.271920922783,46.5470102435622,638502.321727754,0.0,1.0
2021-12-15,48.3,49.71,47.85,49.71,820995,45.8166006677003,47.1541039170058,45.3897379285602,47.1541039170058,865495.430086659,0.0,1.0
2021-12-16,48.8,49.92,48.3,49.27,681191,46.2908926000782,47.3533065286045,45.8166006677003,46.7367270165133,718113.627386477,0.0,1.0
2021-12-17,48.59,49.26,47.01,48.79,2407542,46.0916899884795,46.7272411778658,44.5929274821655,46.2814067614306,2538038.11075791,0.0,1.0
2021-12-20,46.65,48.605,46.2,48.02,481356,44.2514372908534,46.1059187464508,43.8245745517133,45.5509971855687,507446.961607311,0.0,1.0
2021-12-21,48.2,48.575,47.2,47.29,550602,45.7217422812247,46.0774612305081,44.773158416469,44.858530964297,580446.305758957,0.0,1.0
2021-12-22,48.85,49.0,47.96,48.18,262275,46.3383217933159,46.4806093730293,45.4940821536834,45.7027706039296,276491.103996953,0.0,1.0
2021-12-23,49.21,49.81,48.88,49.07,164912,46.679811984628,47.2489623034814,46.3667793092586,46.5470102435622,173850.732789422,0.0,1.0
2021-12-27,49.75,49.775,48.72,49.44,184954,47.1920472715961,47.215761868215,46.2150058908977,46.8979862735218,194979.070245553,0.0,1.0
2021-12-28,50.07,50.56,48.59,49.62,168682,47.4955941083179,47.9604002020482,46.0916899884795,47.0687313691778,177825.078274384,0.0,1.0
2021-12-29,50.25,50.58,49.63,50.08,179291,47.6663392039739,47.9793718793433,47.0782172078254,47.5050799469654,189009.118393738,0.0,1.0
2021-12-30,49.71,50.74,49.62,50.35,201767,47.2963914967192,48.2763811012579,47.2107613370993,47.9053170762384,212063.484181362,0.15,1.0
2021-12-31,49.68,50.055,49.025,49.53,209197,47.2678481101792,47.6246404419288,46.64465083739,47.1251311774794,219872.648650614,0.0,1.0
2022-01-03,51.42,51.56,49.84,50.04,903497,48.9233645294971,49.0565670000169,47.420079505059,47.6103687486588,949603.858745026,0.0,1.0
2022-01-04,52.68,52.94,51.75,51.99,439736,50.1221867641756,50.3695627808552,49.2373417814367,49.4656888737564,462176.412792851,0.0,1.0
2022-01-05,52.22,53.67,52.14,53.05,290209,49.6845215038961,51.0641185199944,49.6084058064562,50.4742218648351,305018.817154385,0.0,1.0
2022-01-06,53.97,54.385,52.44,52.78,358951,51.349552385394,51.7444025658635,49.8938396718559,50.2173313859754,377268.828452541,0.0,1.0
2022-01-07,54.07,54.53,53.51,54.13,417231,51.4446970071939,51.8823622674733,50.9118871251145,51.5017837802738,438522.947600319,0.0,1.0
2022-01-10,54.01,54.57,53.19,54.37,367684,51.3876102341139,51.9204201161932,50.6074243353549,51.7301308725935,386447.487040695,0.0,1.0
2022-01-11,53.87,54.3,52.94,54.08,393430,51.2544077635941,51.6635296373336,50.3695627808552,51.4542114693738,413507.345509787,0.0,1.0
2022-01-12,54.15,54.27,52.875,54.0,461848,51.5208127046338,51.6349862507936,50.3077187766853,51.3780957719339,485416.822583443,0.0,1.0
2022-01-13,55.14,55.62,54.19,54.2,470115,52.4627444604525,52.919438645092,51.5588705533537,51.5683850155337,494105.700465988,0.0,1.0
2022-01-14,55.27,55.39,54.0,54.0,354764,52.5864324687924,52.7006060149522,51.3780957719339,51.3780957719339,372868.159322964,0.0,1.0
2022-01-18,54.12,55.5,54.01,55.27,371473,51.4922693180938,52.8052650989321,51.3876102341139,52.5864324687924,390429.845610546,0.0,1.0
2022-01-19,52.59,54.43,52.47,54.07,476154,50.0365566045557,51.7872176456734,49.9223830583958,51.4446970071939,500452.880039313,0.0,1.0
2022-01-20,50.6,53.22,50.49,52.8,549473,48.1431786307381,50.6359677218949,48.0385195467582,50.2363603103354,577513.462774316,0.0,1.0
2022-01-21,50.29,51.59,49.97,50.63,663003,47.8482303031585,49.0851103865569,47.5437675133989,48.1717220172781,696837.075451859,0.0,1.0
2022-01-24,51.53,51.84,49.38,49.38,520695,49.028023613477,49.3229719410566,46.9824142447796,46.9824142447796,547266.876624096,0.0,1.0
2022-01-25,51.41,52.12,50.11,51.18,334871,48.9138500673171,49.5893768820962,47.6769699839187,48.6950174371774,351959.988557578,0.0,1.0
2022-01-26,51.23,52.63,50.27,51.85,642629,48.7425897480773,50.0746144532756,47.8292013787985,49.3324864032366,675423.358507508,0.0,1.0
2022-01-27,49.67,51.83,49.18,51.37,460301,47.2583336479992,49.3134574788766,46.7921250011798,48.8757922185972,483790.87676461,0.0,1.0
2022-01-28,48.89,50.0,46.222,48.46,661889,46.5162055979602,47.5723108999388,43.9777470883395,46.1070837242207,695666.22629725,0.0,1.0
2022-01-31,49.31,49.39,47.51,48.72,630534,46.9158130095197,46.9919287069596,45.2032098171219,46.3544597409004,662711.131824385,0.0,1.0
2022-02-01,48.76,49.36,47.89,49.14,757535,46.3925175896204,46.9633853204196,45.5647593799614,46.7540671524599,796193.19060762,0.0,1.0
2022-02-02,49.15,50.635,48.03,48.76,597309,46.7635816146399,48.1764792483681,45.6979618504812,46.3925175896204,627790.608339743,0.0,1.0
2022-02-03,48.52,49.9,48.425,49.18,363327,46.1641704973007,47.477166278139,46.0737831065908,46.7921250011798,381868.14254641,0.0,1.0
2022-02-04,48.97,49.39,48.33,49.08,291218,46.5923212954001,46.9919287069596,45.9833957158809,46.69698037938,306079.307995499,0.0,1.0
2022-02-07,49.63,49.78,48.35,48.98,290378,47.2202757992793,47.3629927319791,46.0024246402409,46.6018357575801,305196.441487535,0.0,1.0
2022-02-08,50.78,50.8,49.4,50.29,455714,48.3144389499779,48.3334678743379,47.0014431691396,47.8482303031585,478969.795012192,0.0,1.0
2022-02-09,51.19,51.38,50.4,50.63,471294,48.7045318993574,48.8853066807772,47.9528893871383,48.1717220172781,495344.866671808,0.0,1.0
2022-02-10,50.7,52.03,50.22,51.13,582898,48.238323252538,49.5037467224764,47.7816290678986,48.6474451262775,612644.192570377,0.0,1.0
2022-02-11,50.41,51.27,49.77,50.72,327405,47.9624038493183,48.7806475967973,47.3534782697991,48.257352176898,344112.98695227,0.0,1.0
2022-02-14,49.59,51.13,49.36,50.78,418240,47.1822179505593,48.6474451262775,46.9633853204196,48.3144389499779,439583.438441434,0.0,1.0
2022-02-15,51.21,51.32,50.24,50.24,300831,48.7235608237174,48.8282199076972,47.8006579922585,47.8006579922585,316182.874353899,0.0,1.0
2022-02-16,51.32,51.58,50.65,50.65,283489,48.8282199076972,49.0755959243769,48.190750941638,48.190750941638,297955.885090674,0.0,1.0
2022-02-17,49.62,50.89,49.57,50.73,219919,47.2107613370993,48.4190980339578,47.1631890261994,48.2668666390779,231141.809005838,0.0,1.0
2022-02-18,50.09,50.56,48.95,49.15,279305,47.6579410595587,48.1051207820182,46.5732923710401,46.7635816146399,293558.369055769,0.0,1.0
2022-02-22,49.1,50.3,48.86,49.98,290898,46.7160093037399,47.8577447653385,46.4876622114202,47.5532819755789,305742.977897227,0.0,1.0
2022-02-23,48.44,49.8925,48.3,49.62,202483,46.0880547998607,47.470030431504,45.9548523293409,47.2107613370993,212816.022776245,0.0,1.0
2022-02-24,47.71,48.03,45.8,46.75,427332,45.3934990607216,45.6979618504812,43.576236784344,44.4801106914428,449139.417358586,0.0,1.0
2022-02-25,49.61,49.88,47.85,47.85,229604,47.2012468749193,47.458137353779,45.5267015312415,45.5267015312415,241321.04963635,0.0,1.0
2022-02-28,49.5,49.68,48.01,48.47,428579,47.0965877909395,47.2678481101792,45.6789329261213,46.1165981864007,450450.053710288,0.0,1.0
2022-03-01,46.74,49.66,45.97,49.02,487224,44.4705962292628,47.2488191858193,43.7379826414038,46.6398936063,512087.799376409,0.0,1.0
2022-03-02,48.78,49.21,47.17,47.17,487160,46.4115465139803,46.8206683877198,44.8797181030023,44.8797181030023,512020.533356754,0.0,1.0
2022-03-03,48.59,49.8,48.13,48.91,487767,46.2307717325606,47.3820216563391,45.7931064722811,46.5352345223202,512658.509511913,0.0,1.0
2022-03-04,46.77,48.19,46.11,47.57,555218,44.4991396158028,45.850193245361,43.8711851119236,45.2602965902018,583551.639069854,0.0,1.0
2022-03-07,44.36,47.03,44.23,46.84,928500,42.2061542304257,44.7465156324825,42.0824662220859,44.5657408510627,975882.800767194,0.0,1.0
2022-03-08,44.36,46.679,43.915,44.67,605569,42.2061542304257,44.4125580099649,41.7827606634163,42.5011025580054,636472.129001388,0.0,1.0
2022-03-09,46.3,46.56,45.55,45.95,630694,44.0519598933434,44.299335910023,43.3383752298443,43.7189537170438,662879.29687352,0.0,1.0
2022-03-10,46.49,46.61,45.32,45.56,295032,44.2327346747631,44.346908220923,43.1195425997046,43.3478896920243,310087.942354278,0.0,1.0
2022-03-11,47.81,48.07,46.775,46.97,501699,45.4886436825215,45.7360196992012,44.5038968468928,44.6894288594025,527301.481165429,0.0,1.0
2022-03-14,47.07,49.6899,46.7,48.78,457979,44.7845734812024,47.2772674277374,44.4325383805429,46.4115465139803,481350.381489024,0.0,1.0
2022-03-15,47.25,47.85,46.69,47.16,366470,44.9558338004422,45.5267015312415,44.4230239183629,44.8702036408223,385171.534730375,0.0,1.0
2022-03-16,48.3,48.4,46.425,47.62,524022,45.9548523293409,46.0499969511408,44.1708906705932,45.3078689011017,550763.658614568,0.0,1.0
2022-03-17,47.58,47.95,47.19,47.69,303512,45.2698110523818,45.6218461530413,44.8987470273623,45.3744701363617,319000.689958484,0.0,1.0
2022-03-18,47.18,47.62,45.71,47.15,933342,44.8892325651823,45.3078689011017,43.4906066247241,44.8606891786423,980971.895566671,0.0,1.0
2022-03-21,46.55,47.84,46.16,47.46,264778,44.2898214478431,45.5171870690615,43.9187574228235,45.1556375062219,278290.033625779,0.0,1.0
2022-03-22,46.6,47.76,46.24,47.1,514813,44.337393758743,45.4410713716216,43.9948731202634,44.8131168677424,541084.709005235,0.0,1.0
2022-03-23,43.94,46.57,43.84,46.33,502037,41.8065468188663,44.308850372203,41.7114021970664,44.0805032798833,527656.729831727,0.0,1.0
2022-03-24,44.65,44.89,43.56,44.25,434655,42.4820736336454,42.7104207259651,41.4449972560267,42.1014951464459,456836.121451227,0.0,1.0
2022-03-25,44.94,45.49,44.66,44.71,350601,42.757993036865,43.2812884567644,42.4915880958254,42.5391604067253,368492.714950758,0.0,1.0
2022-03-28,44.32,45.07,43.65,44.93,425178,42.1680963817058,42.8816810452049,41.5306274156466,42.748478574685,446875.495384592,0.0,1.0
2022-03-29,46.32,46.41,45.14,45.34,745510,44.0709888177033,44.1566189773232,42.9482822804648,43.1385715240645,783554.536133496,0.0,1.0
2022-03-30,45.0,46.42,44.6,45.91,734795,42.9577967426448,44.3133538843016,42.5759496604879,43.8264988545516,769726.976411133,0.15,1.0
2022-03-31,43.88,45.43,43.68,45.0,455494,41.8886249126056,43.3682823559634,41.6977013715272,42.9577967426448,477148.074488004,0.0,1.0
2022-04-01,42.99,44.83,42.69,44.44,601366,41.0390151548066,42.7955117327281,40.752629843189,42.4232108276252,629954.794053387,0.0,1.0
2022-04-04,42.58,43.04,42.05,42.96,394685,40.6476218955959,41.0867460400762,40.1416745117381,41.0103766236449,413448.229349449,0.0,1.0
2022-04-05,41.56,42.85,41.54,42.63,478230,39.6739118360959,40.9053686760518,39.6548194819881,40.6953527808655,500964.938423774,0.0,1.0
2022-04-06,40.76,41.9,40.56,41.9,728135,38.9102176717822,39.9984818559292,38.7192941307038,39.9984818559292,762750.361623475,0.0,1.0
2022-04-07,40.48,41.45,39.74,41.34,811090,38.6429247142725,39.5689038885028,37.9365076122823,39.4638959409097,849649.022240632,0.0,1.0
2022-04-08,40.17,40.92,39.955,40.74,615067,38.3469932256009,39.062956504645,38.1417504189416,38.8911253176744,644307.136276467,0.0,1.0
2022-04-11,40.61,41.45,40.06,40.06,613279,38.7670250159734,39.5689038885028,38.2419852780078,38.2419852780078,642434.13518933,0.0,1.0
2022-04-12,40.31,41.32,40.09,40.77,490531,38.4806397043558,39.4448035868018,38.2706238091695,38.9197638488362,513850.724985785,0.0,1.0
2022-04-13,41.29,41.29,39.75,40.1,464446,39.4161650556401,39.4161650556401,37.9460537893362,38.2801699862235,486525.650400785,0.0,1.0
2022-04-14,40.77,41.98,40.5925,41.24,649767,38.9197638488362,40.0748512723606,38.7503192061291,39.3684341703705,680656.765875833,0.0,1.0
2022-04-18,40.75,40.88,39.976,40.58,588259,38.9006714947283,39.0247717964293,38.1617973907548,38.7383864848117,616224.690446502,0.0,1.0
2022-04-19,42.36,42.465,40.945,41.05,520573,40.4376060004096,40.5378408594758,39.0868219472798,39.187056806346,545320.914392821,0.0,1.0
2022-04-20,42.74,43.37,42.73,42.8,314200,40.8003607284586,41.4017698828556,40.7908145514047,40.8576377907821,329136.991934319,0.0,1.0
2022-04-21,42.44,43.56,42.03,43.2,607937,40.513975416841,41.5831472468801,40.1225821576302,41.239484872939,636838.177802591,0.0,1.0
2022-04-22,41.22,42.625,41.09,42.38,520070,39.3493418162626,40.6905796923385,39.2252415145616,40.4566983545175,544794.001894594,0.0,1.0
2022-04-25,41.21,41.23,39.68,40.7,552779,39.3397956392087,39.3588879933165,37.8792305499588,38.8529406094587,579057.979835968,0.0,1.0
2022-04-26,39.72,40.9,39.67,40.61,393750,37.9174152581745,39.0438641505371,37.8696843729048,38.7670250159734,412468.779675805,0.0,1.0
2022-04-27,42.11,43.04,39.965,40.44,1243692,40.1989515740616,41.0867460400762,38.1512965959955,38.6047400060568,1302816.81659063,0.0,1.0
2022-04-28,42.32,42.78,41.44,42.48,374491,40.3994212921939,40.8385454366743,39.5593577114489,40.5521601250567,392294.211478279,0.0,1.0
2022-04-29,41.7,42.83,41.5,42.31,558965,39.8075583148508,40.8862763219439,39.6166347737724,40.38987511514,585538.06077838,0.0,1.0
2022-05-02,42.99,43.15,41.38,42.0,550040,41.0390151548066,41.1917539876694,39.5020806491254,40.0939436264685,576188.768439062,0.0,1.0
2022-05-03,43.15,43.605,42.59,43.0,343977,41.1917539876694,41.6261050436228,40.6571680726498,41.0485613318606,360329.58330551,0.0,1.0
2022-05-04,44.55,44.715,42.89,43.28,363074,42.5282187752183,42.685730696608,40.9435533842674,41.3158542893703,380334.450062257,0.0,1.0
2022-05-05,43.44,44.11,42.6701,43.99,282456,41.4685931222331,42.1081869848458,40.7336329508517,41.9936328601988,295883.889859325,0.0,1.0
2022-05-06,42.88,43.61,42.13,43.36,476247,40.9340072072135,41.6308781321497,40.2180439281694,41.3922237058017,498887.667083844,0.0,1.0
2022-05-09,42.89,43.62,42.35,42.4,351739,40.9435533842674,41.6404243092037,40.4280598233557,40.4757907086253,368460.586906383,0.0,1.0
2022-05-10,42.16,43.62,41.38,43.16,483311,40.2466824593312,41.6404243092037,39.5020806491254,41.2013001647233,506287.487933697,0.0,1.0
2022-05-11,41.69,43.04,41.54,42.2,295700,39.7980121377969,41.0867460400762,39.6548194819881,40.2848671675469,309757.506413043,0.0,1.0
2022-05-12,42.5,42.57,41.25,41.53,558593,40.5712524791645,40.638075718542,39.3779803474244,39.6452733049342,585148.375988438,0.0,1.0
2022-05-13,42.78,43.35,42.34,43.04,398340,40.8385454366743,41.3826775287478,40.4185136463018,41.0867460400762,417276.987164598,0.0,1.0
2022-05-16,42.45,42.97,41.89,42.45,400207,40.5235215938949,41.0199228006988,39.9889356788753,40.5235215938949,419232.74389261,0.0,1.0
2022-05-17,44.33,44.41,43.21,43.34,358371,42.3182028800321,42.3945722964634,41.2490310499929,41.3731313516939,375407.870580821,0.0,1.0
2022-05-18,42.86,43.915,42.497,43.54,557487,40.9149148531057,41.9220365322943,40.5683886260483,41.5640548927723,583989.797016193,0.0,1.0
2022-05-19,42.39,43.095,42.16,42.17,589009,40.4662445315714,41.1392500138728,40.2466824593312,40.2562286363851,617010.345264931,0.0,1.0
2022-05-20,43.01,43.09,41.74,42.69,456518,41.0581075089145,41.1344769253459,39.8457430230665,40.752629843189,478220.7552001,0.0,1.0
2022-05-23,43.61,44.21,43.06,43.7,384312,41.6308781321497,42.203648755385,41.1058383941841,41.716793725635,402582.099440682,0.0,1.0
2022-05-24,43.6,43.85,42.3,43.53,275782,41.6213319550958,41.8599863814439,40.3803289380861,41.5545087157184,288892.609515056,0.0,1.0
2022-05-25,44.13,44.57,43.51,43.71,246648,42.1272793389536,42.5473111293262,41.5354163616105,41.726339902689,258373.586208199,0.0,1.0
2022-05-26,45.01,45.18,44.35,44.35,181416,42.9673429196987,43.1296279296154,42.3372952341399,42.3372952341399,190040.472720422,0.0,1.0
2022-05-27,46.06,46.08,44.82,44.99,279911,43.9696915103604,43.9887838644682,42.7859655556742,42.9482505655909,293217.901175453,0.0,1.0
2022-05-31,45.59,45.89,44.87,45.57,372134,43.5210211888261,43.8074065004437,42.8336964409438,43.5019288347183,389825.160268893,0.0,1.0
2022-06-01,45.01,45.705,44.29,45.68,220000,42.9673429196987,43.6308022249462,42.2800181718164,43.6069367823114,230458.746739498,0.0,1.0
2022-06-02,45.89,45.93,44.74,45.04,192701,43.8074065004437,43.8455912086594,42.7095961392428,42.9959814508605,201861.9588884,0.0,1.0
2022-06-03,45.68,46.08,45.24,45.78,219418,43.6069367823114,43.9887838644682,43.1869049919389,43.7023985528506,229849.078600396,0.0,1.0
2022-06-06,45.7,46.28,44.79,46.13,208299,43.6260291364192,44.1797074055467,42.7573270245124,44.0365147497379,218201.484032231,0.0,1.0
2022-06-07,45.97,46.035,45.06,45.31,214169,43.8837759168751,43.9458260677256,43.0150738049683,43.2537282313163,224350.542411143,0.0,1.0
2022-06-08,45.04,45.66,44.66,45.66,185518,42.9959814508605,43.5878444282036,42.6332267228115,43.5878444282036,194337.480807355,0.0,1.0
2022-06-09,43.54,45.04,43.48,44.455,302899,41.5640548927723,42.9959814508605,41.5067778304488,42.4375300932061,317298.745130214,0.0,1.0
2022-06-10,42.42,43.35,42.02,42.75,353152,40.4948830627331,41.3826775287478,40.1130359805763,40.8099069055125,369940.760584306,0.0,1.0
2022-06-13,41.21,42.81,40.855,41.47,390110,39.3397956392087,40.8671839678361,39.0009063537945,39.5879962426106,408655.734957025,0.0,1.0
2022-06-14,41.85,43.37,40.48,41.45,288278,39.9507509706596,41.4017698828556,38.6429247142725,39.5689038885028,301982.666329859,0.0,1.0
2022-06-15,41.74,43.065,41.35,42.06,384735,39.8457430230665,41.1106114827111,39.4734421179636,40.151220688792,403025.208758276,0.0,1.0
2022-06-16,39.73,41.24,39.59,41.19,463672,37.9269614352284,39.3684341703705,37.7933149564735,39.3207032851008,485714.854628165,0.0,1.0
2022-06-17,40.03,40.97,39.745,40.55,750585,38.213346746846,39.1106873899146,37.9412807008093,38.7097479536499,786267.629188482,0.0,1.0
2022-06-21,41.4,41.61,40.31,41.12,512830,39.5211730032332,39.7216427213655,38.4806397043558,39.2538800457234,537209.814047349,0.0,1.0
2022-06-22,40.99,41.74,40.2383,41.74,263596,39.1297797440224,39.8457430230665,38.4121936148792,39.8457430230665,276127.290025203,0.0,1.0
2022-06-23,40.3,41.23,39.77,41.08,245906,38.4710935273019,39.3588879933165,37.9651461434441,39.2156953375077,257596.311707831,0.0,1.0
2022-06-24,41.23,41.475,40.42,40.47,812253,39.3588879933165,39.5927693311376,38.5856476519489,38.6333785372185,850867.31097908,0.0,1.0
2022-06-27,41.17,41.78,40.88,41.65,411420,39.301610930993,39.8839277312822,39.0247717964293,39.7598274295812,430978.807198019,0.0,1.0
2022-06-28,40.84,42.01,40.64,41.61,284914,38.9865870882136,40.1034898035224,38.7956635471352,39.7216427213655,298458.742584261,0.0,1.0
2022-06-29,40.2,40.85,39.65,40.85,356490,38.5188244125715,39.1416412252126,37.9918255711059,39.1416412252126,372049.204993982,0.15,1.0
2022-06-30,40.18,40.67,39.365,39.53,424752,38.4996608183364,38.9691688770966,37.7187443532556,37.8768440056953,443290.538078498,0.0,1.0
2022-07-01,40.84,41.08,39.68,39.87,454595,39.132059428095,39.3620225589163,38.0205709624586,38.2026251076922,474436.052467781,0.0,1.0
2022-07-05,41.23,41.26,39.55,40.08,510645,39.5057495156797,39.5344949070323,37.8960075999304,38.4038428471608,532932.385997228,0.0,1.0
2022-07-06,41.19,41.56,40.56,40.94,479420,39.4674223272094,39.821948820559,38.8637691088035,39.2278773992706,500344.553446702,0.0,1.0
2022-07-07,41.25,41.81,41.06,41.49,300680,39.5249131099148,40.0614937484979,39.3428589646812,39.7548762407361,313803.346398469,0.0,1.0
2022-07-08,41.22,41.53,40.635,41.53,522110,39.4961677185621,39.7932034292063,38.9356325871851,39.7932034292063,544897.782320424,0.0,1.0
2022-07-11,40.7,41.07,40.35,40.76,538714,38.9979142684492,39.3524407617988,38.6625513693348,39.0554050511546,562226.473166507,0.0,1.0
2022-07-12,40.94,41.54,40.265,40.32,309816,39.2278773992706,39.8027852263239,38.5811060938356,38.6338059779821,323338.092216936,0.0,1.0
2022-07-13,39.88,40.83,39.83,40.83,255723,38.2122069048097,39.1224776309774,38.1642979192219,39.1224776309774,266884.173044619,0.0,1.0
2022-07-14,38.86,39.24,38.22,39.0,305642,37.2348635988191,37.5989718892862,36.6216285832956,37.3690087584649,318981.91565758,0.0,1.0
2022-07-15,40.53,40.85,39.149,39.85,323029,38.8350237174508,39.1416412252126,37.5117775355164,38.1834615134571,337127.780975626,0.0,1.0
2022-07-18,40.64,41.63,40.3,40.99,299351,38.9404234857439,39.8890214003819,38.614642383747,39.2757863848583,312416.341451804,0.0,1.0
2022-07-19,42.13,42.47,40.89,41.42,304797,40.3681112562596,40.6938923582565,39.1799684136828,39.6878036609132,318100.035161016,0.0,1.0
2022-07-20,42.5,42.53,40.5166,41.81,287690,40.7226377496092,40.7513831409618,38.8221841093133,40.0614937484979,300246.390599227,0.0,1.0
2022-07-21,42.53,42.89,41.775,42.32,200845,40.7513831409618,41.0963278371938,40.0279574585864,40.5501654014932,209610.992109221,0.0,1.0
2022-07-22,42.24,42.9111,41.72,42.42,248194,40.4735110245527,41.1165454291118,39.9752575744399,40.6459833726687,259026.56563796,0.0,1.0
2022-07-25,43.34,43.47,42.37,42.57,285305,41.5275087074838,41.652072070012,40.5980743870809,40.789710329432,297757.295943247,0.0,1.0
2022-07-26,42.91,43.6,42.495,43.19,298883,41.1154914314289,41.7766354325402,40.7178468510504,41.3837817507205,311927.91533063,0.0,1.0
2022-07-27,45.77,46.17,42.89,43.0,629122,43.8558854070497,44.2391572917519,41.0963278371938,41.2017276054869,656580.380779892,0.0,1.0
2022-07-28,46.35,46.39,45.15,45.55,511905,44.4116296398679,44.4499568283381,43.2618139857613,43.6450858704635,534247.379400388,0.0,1.0
2022-07-29,47.29,47.39,45.675,46.27,368649,45.312318568918,45.4081365400936,43.7648583344329,44.3349752629274,384738.891334474,0.0,1.0
2022-08-01,47.46,47.94,46.75,47.08,425042,45.4752091199165,45.9351353815591,44.7949015245701,45.1111008294494,443593.195290336,0.0,1.0
2022-08-02,46.49,47.56,46.31,47.35,280331,44.5457747995136,45.571027091092,44.3733024513976,45.3698093516234,292566.20293744,0.0,1.0
2022-08-03,47.26,47.47,46.09,46.51,258451,45.2835731775654,45.484790917034,44.1625029148114,44.5649383937487,269731.238127015,0.0,1.0
2022-08-04,46.9,47.16,46.4,47.11,366195,44.9386284813334,45.1877552063898,44.4595386254556,45.1398462208021,382177.785134986,0.0,1.0
2022-08-05,47.27,47.6,43.9001,46.82,255037,45.2931549746829,45.6093542795623,42.064185164038,44.861974104393,266168.232191787,0.0,1.0
2022-08-08,47.18,47.89,46.915,47.25,209509,45.2069188006249,45.8872263959714,44.9530011770097,45.2739913804478,218653.137224282,0.0,1.0
2022-08-09,47.36,47.4325,46.91,47.14,246060,45.3793911487409,45.4488591778432,44.948210278451,45.1685916121547,256799.426017053,0.0,1.0
2022-08-10,48.06,48.6,47.8477,47.86,202411,46.0501169469698,46.5675339913178,45.8466953941641,45.8584810046187,211245.341053148,0.0,1.0
2022-08-11,48.93,48.99,48.23,48.37,156502,46.8837332961971,46.9412240789024,46.2130074979682,46.347152657614,163332.617128021,0.0,1.0
2022-08-12,49.69,50.0,48.75,49.32,211347,47.6119498771313,47.9089855877755,46.7112609480811,47.2574233837817,220571.357760002,0.0,1.0
2022-08-15,49.86,49.9,49.12,49.23,200094,47.7748404281297,47.8131676165999,47.0657874414306,47.1711872097237,208827.214295116,0.0,1.0
2022-08-16,50.44,50.94,49.71,49.71,177774,48.3305846609479,48.8096745168257,47.6311134713664,47.6311134713664,185533.045439143,0.0,1.0
2022-08-17,49.99,50.23,49.41,50.0,146231,47.8994037906579,48.1293669214792,47.3436595578397,47.9089855877755,152613.333601153,0.0,1.0
2022-08-18,50.67,50.705,49.765,50.13,226993,48.5509659946517,48.5845022845631,47.6838133555129,48.0335489503037,236900.23616146,0.0,1.0
2022-08-19,49.77,50.215,49.48,50.09,351368,47.6886042540717,48.1149942258029,47.4107321376626,47.9952217618335,366703.652445582,0.0,1.0
2022-08-22,48.54,49.6,48.48,49.37,207481,46.5100432086124,47.5257137030733,46.4525524259071,47.3053323693695,216536.624032529,0.0,1.0
2022-08-23,48.16,49.275,47.75,48.72,141086,46.1459349181453,47.2143052967527,45.7530812363256,46.6825155567284,147243.777204917,0.0,1.0
2022-08-24,48.51,48.63,47.66,48.1,179147,46.4812978172598,46.5962793826704,45.6668450622676,46.08844413544,186965.970790364,0.0,1.0
2022-08-25,49.35,49.57,48.3,48.53,198952,47.2861687751344,47.4969683117206,46.2800800777911,46.5004614114949,207635.371067807,0.0,1.0
2022-08-26,48.26,49.87,48.1,49.44,200820,46.2417528893209,47.7844222252473,46.08844413544,47.3724049491924,209584.90097027,0.0,1.0
2022-08-29,47.07,47.97,47.03,47.91,168488,45.1015190323318,45.9638807729118,45.0631918438616,45.9063899902065,175841.752786968,0.0,1.0
2022-08-30,47.02,47.22,46.59,47.07,171527,45.0536100467441,45.2452459890952,44.6415927706892,45.1015190323318,179013.391637922,0.0,1.0
2022-08-31,46.68,47.3,46.4,47.07,293555,44.7278289447472,45.3219003660356,44.4595386254556,45.1015190323318,306367.371797269,0.0,1.0
2022-09-01,46.2,46.68,45.36,46.62,427252,44.2679026831045,44.7278289447472,43.4630317252299,44.6703381620419,445899.651973657,0.0,1.0
2022-09-02,46.06,47.22,45.87,46.73,209891,44.1337575234588,45.2452459890952,43.9517033782252,44.775737930335,219051.809827462,0.0,1.0
2022-09-06,45.1,46.665,44.52,46.17,637262,43.2139050001735,44.7134562490709,42.6581607673553,44.2391572917519,665075.655622527,0.0,1.0
2022-09-07,45.89,45.95,44.57,44.89,337712,43.9708669724603,44.0283577551657,42.7060697529431,43.0126872607048,352451.62870467,0.0,1.0
2022-09-08,46.9,47.32,45.195,45.4,316869,44.9386284813334,45.3410639602707,43.3049320727903,43.5013589137001,330698.924337956,0.0,1.0
2022-09-09,47.32,47.72,46.22,47.12,201562,45.3410639602707,45.7243358449729,44.2870662773396,45.1494280179196,210359.285974353,0.0,1.0
2022-09-12,48.18,48.26,47.075,47.58,355220,46.1650985123804,46.2417528893209,45.1063099308906,45.5901906853271,370723.775135242,0.0,1.0
2022-09-13,46.86,47.43,46.35,47.18,364945,44.9003012928632,45.4464637285638,44.4116296398679,45.2069188006249,380873.228187407,0.0,1.0
2022-09-14,47.22,47.37,46.47,47.3,600473,45.2452459890952,45.3889729458585,44.5266112052785,45.3219003660356,626680.979186937,0.0,1.0
2022-09-15,47.61,48.07,46.39,47.15,627465,45.6189360766798,46.0596987440873,44.4499568283381,45.1781734092723,654851.060090182,0.0,1.0
2022-09-16,47.9,47.97,46.66,47.21,1514153,45.8968081930889,45.9638807729118,44.7086653505121,45.2356641919776,1580239.0526782,0.0,1.0
2022-09-19,48.67,48.88,47.42,47.42,665537,46.6346065711407,46.8358243106093,45.4368819314463,45.4368819314463,694584.733776766,0.0,1.0
2022-09-20,48.48,48.9825,48.19,48.28,505534,46.4525524259071,46.9340377310643,46.174680309498,46.260916483556,527598.313549967,0.0,1.0
2022-09-21,48.46,49.33,48.28,48.6,290771,46.433388831672,47.2670051808993,46.260916483556,46.5675339913178,303461.862563621,0.0,1.0
2022-09-22,47.31,48.7,47.13,48.54,302159,45.3314821631532,46.6633519624933,45.1590098150372,46.5100432086124,315346.898178845,0.0,1.0
2022-09-23,46.58,46.72,45.86,46.51,275074,44.6320109735716,44.7661561332174,43.9421215811077,44.5649383937487,287079.758238701,0.0,1.0
2022-09-26,46.0,46.95,45.88,46.51,304387,44.0762667407534,44.9865374669212,43.9612851753428,44.5649383937487,317672.140482211,0.0,1.0
2022-09-27,45.4,46.68,45.0,46.13,294922,43.5013589137001,44.7278289447472,43.1180870289979,44.2008301032817,307794.035275141,0.0,1.0
2022-09-28,45.84,46.39,45.271,45.4,443894,43.9229579868726,44.4499568283381,43.3777537308837,43.5013589137001,463268.001350945,0.0,1.0
2022-09-29,44.92,45.13,44.47,45.13,367513,43.1851596088208,43.3870492686127,42.7525389092667,43.3870492686127,382276.78465331,0.15,1.0
2022-09-30,44.71,45.6,44.63,44.9,394500,42.9832699490289,43.8388975548136,42.9063596024415,43.165932022174,410347.910266387,0.0,1.0
2022-10-03,45.68,45.98,44.61,45.1,258433,43.915807901401,44.2042217011038,42.8871320157947,43.3582078886424,268814.807335547,0.0,1.0
2022-10-04,48.34,48.35,46.31,46.31,312651,46.4730769254318,46.4826907187553,44.5214768807768,44.5214768807768,325210.860564503,0.0,1.0
2022-10-05,48.49,48.51,47.52,47.53,253856,46.6172838252832,46.63651141193,45.6847458729111,45.6943596662345,264053.939438743,0.0,1.0
2022-10-06,48.86,49.04,48.1,48.15,269689,46.9729941782499,47.1460424580715,46.2423458856697,46.2904148522868,280522.984972957,0.0,1.0
2022-10-07,48.37,48.94,47.785,48.74,362068,46.5019183054021,47.0499045248373,45.9395113959818,46.8576286583688,376613.047336705,0.0,1.0
2022-10-10,47.93,48.98,47.85,48.6,350757,46.0789113991715,47.088359698131,46.0020010525841,46.7230355518409,364847.66023145,0.0,1.0
2022-10-11,48.06,48.6,47.56,47.56,322008,46.203890712376,46.7230355518409,45.7232010462048,45.7232010462048,334943.751303064,0.0,1.0
2022-10-12,47.89,48.56,47.4,47.97,304481,46.0404562258778,46.6845803785472,45.56938035303,46.1173665724651,316712.654159239,0.0,1.0
2022-10-13,49.79,49.96,46.755,47.29,421900,47.8670769573283,48.0305114438265,44.9492906836691,45.4636286264723,438848.626974369,0.0,1.0
2022-10-14,49.48,50.89,49.21,50.31,269261,47.5690493643022,48.924594222905,47.3094769445697,48.3669942101464,280077.791295913,0.0,1.0
2022-10-17,50.4,50.99,49.49,50.3,408964,48.4535183500572,49.0207321561392,47.5786631576256,48.3573804168229,425392.960137345,0.0,1.0
2022-10-18,50.35,51.71,50.05,51.21,429732,48.4054493834401,49.7129252754257,48.1170355837373,49.2322356092545,446995.255195424,0.0,1.0
2022-10-19,49.71,50.63,49.06,50.01,412264,47.7901666107409,48.6746355964959,47.1652700447184,48.0785804104436,428825.528208015,0.0,1.0
2022-10-20,48.27,50.17,47.86,49.64,429558,46.4057803721679,48.2324011036184,46.0116148459075,47.722870057477,446814.265242607,0.0,1.0
2022-10-21,48.71,49.195,48.13,48.67,465307,46.8287872783985,47.2950562545846,46.2711872656399,46.7903321051048,483999.379169384,0.0,1.0
2022-10-24,49.74,49.81,48.84,49.25,191869,47.8190079907112,47.8863045439752,46.953766591603,47.3479321178634,199576.788833717,0.0,1.0
2022-10-25,50.8,51.32,49.455,49.66,428968,48.8380700829942,49.3379873358122,47.5450148809936,47.7420976441238,446200.563678457,0.0,1.0
2022-10-26,51.16,51.53,50.45,51.15,392408,49.1841666426374,49.5398769956041,48.5015873166743,49.174552849314,408171.870144011,0.0,1.0
2022-10-27,51.28,52.25,50.99,51.56,364460,49.2995321625185,50.2320701148906,49.0207321561392,49.5687183755744,379101.139101869,0.0,1.0
2022-10-28,51.79,53.3685,50.95,52.21,758729,49.7898356220131,51.3073728981156,48.9822769828455,50.1936149415969,789208.76960331,0.0,1.0
2022-10-31,51.51,51.95,50.29,50.49,701404,49.5206494089573,49.9436563151879,48.3477666234995,48.540042489968,729580.901527211,0.0,1.0
2022-11-01,51.04,51.91,50.57,51.91,498949,49.0688011227563,49.9052011418942,48.6169528365554,49.9052011418942,518992.850391644,0.0,1.0
2022-11-02,50.8,52.17,50.49,50.83,371262,48.8380700829942,50.1551597683032,48.540042489968,48.8669114629644,386176.390016018,0.0,1.0
2022-11-03,50.06,50.43,49.59,50.13,243777,48.1266493770608,48.4823597300275,47.6748010908598,48.1939459303247,253570.044413204,0.0,1.0
2022-11-04,51.75,51.75,50.67,50.76,342667,49.7513804487194,49.7513804487194,48.7130907697896,48.7996149097005,356432.667597597,0.0,1.0
2022-11-07,52.17,52.5,51.8,52.12,270171,50.1551597683032,50.4724149479762,49.7994494153366,50.1070908016861,281024.347945704,0.0,1.0
2022-11-08,51.78,52.5,51.55,52.21,350077,49.7802218286897,50.4724149479762,49.559104582251,50.1936149415969,364140.343174464,0.0,1.0
2022-11-09,51.12,51.845,51.05,51.29,288917,49.1457114693437,49.842711485292,49.0784149160798,49.3091459558419,300523.414931391,0.0,1.0
2022-11-10,53.76,53.93,52.47,52.71,521187,51.6837529067277,51.8471873932259,50.443573568006,50.6743046077681,542124.198499385,0.0,1.0
2022-11-11,53.52,54.24,53.485,53.76,352495,51.4530218669655,52.145214986252,51.4193735903335,51.6837529067277,366655.479415336,0.0,1.0
2022-11-14,52.88,54.01,52.72,53.43,312442,50.8377390942664,51.9240977398133,50.6839184010916,51.3664977270547,324993.464586693,0.0,1.0
2022-11-15,52.61,53.89,52.14,53.36,299311,50.5781666745339,51.8087322199322,50.126318388333,51.2992011737907,311334.964181857,0.0,1.0
2022-11-16,51.72,52.54,51.55,52.42,211823,49.7225390687492,50.5108701212699,49.559104582251,50.3955046013889,220332.383767698,0.0,1.0
2022-11-17,51.27,51.51,50.78,51.19,277998,49.2899183691951,49.5206494089573,48.8188424963473,49.2130080226077,289165.775306046,0.0,1.0
2022-11-18,52.02,52.37,51.48,52.37,293063,50.0109528684519,50.3474356347717,49.491808028987,50.3474356347717,304835.968634723,0.0,1.0
2022-11-21,52.36,52.5,51.581,51.87,228140,50.3378218414483,50.4724149479762,49.5889073415536,49.8667459686005,237304.872618944,0.0,1.0
2022-11-22,52.95,53.17,52.52,52.73,263078,50.9050356475303,51.1165391006457,50.4916425346231,50.693532194415,273646.40693805,0.0,1.0
2022-11-23,52.67,53.13,52.6,52.8,175672,50.6358494344745,51.078083927352,50.5685528812105,50.760828747679,182729.120639586,0.0,1.0
2022-11-25,53.26,53.53,52.5361,52.92,57610,51.2030632405565,51.4626356602889,50.5071207418738,50.8761942675601,59924.3171367466,0.0,1.0
2022-11-28,52.07,53.27,51.635,52.78,271262,50.059021835069,51.2126770338799,49.6408218255001,50.7416011610321,282159.17575331,0.0,1.0
2022-11-29,52.11,52.42,51.5232,51.96,303572,50.0974770083627,50.3955046013889,49.5333396161442,49.9532701085113,315767.137681591,0.0,1.0
2022-11-30,52.88,53.01,50.6,52.05,454082,50.8377390942664,50.9627184074709,48.6457942165257,50.0397942484222,472323.446868394,0.0,1.0
2022-12-01,52.65,53.02,52.01,53.02,263525,50.6166218478276,50.9723322007943,50.0013390751285,50.9723322007943,274111.363885804,0.0,1.0
2022-12-02,52.65,52.78,51.94,52.24,242639,50.6166218478276,50.7416011610321,49.9340425218645,50.2224563215672,252386.328514894,0.0,1.0
2022-12-05,50.38,52.62,49.63,52.49,343896,48.4342907634103,50.5877804678573,47.7132562641535,50.4628011546528,357711.039160886,0.0,1.0
2022-12-06,50.31,50.85,49.92,50.56,379214,48.3669942101464,48.8861390496113,47.9920562705328,48.607339043232,394447.838894189,0.0,1.0
2022-12-07,50.36,50.76,49.72,50.07,221893,48.4150631767635,48.7996149097005,47.7997804040644,48.1362631703842,230806.917243953,0.0,1.0
2022-12-08,50.32,51.035,50.0,50.54,361986,48.3766080034698,49.0639942260946,48.0689666171202,48.5881114565851,376527.75322101,0.0,1.0
2022-12-09,50.26,50.67,49.83,50.0,264474,48.3189252435293,48.7130907697896,47.905532130622,48.0689666171202,275098.487249157,0.0,1.0
2022-12-12,50.3,50.69,49.9,50.43,326348,48.3573804168229,48.7323183564365,47.972828683886,48.4823597300275,339458.098402066,0.0,1.0
2022-12-13,49.06,51.67,48.95,50.81,414759,47.1652700447184,49.674470102132,47.0595183181607,48.8476838763176,431420.757703869,0.0,1.0
2022-12-14,47.74,49.405,47.65,49.09,331213,45.8962493260264,47.4969459143765,45.8097251861156,47.1941114246886,344518.535875946,0.0,1.0
2022-12-15,46.82,48.27,46.45,47.28,394374,45.0117803402714,46.4057803721679,44.6560699873047,45.4540148331489,410216.848576416,0.0,1.0
2022-12-16,46.08,47.295,46.06,46.58,894035,44.300359634338,45.468435523134,44.2811320476912,44.7810493005092,929950.30153361,0.0,1.0
2022-12-19,46.77,47.07,45.84,46.08,374176,44.9637113736543,45.252125173357,44.0696285945758,44.300359634338,389207.451639634,0.0,1.0
2022-12-20,46.68,47.185,46.59,46.9,388485,44.8771872337434,45.3626837965764,44.7906630938326,45.0886906868588,404091.274828485,0.0,1.0
2022-12-21,47.68,48.09,46.83,47.09,305045,45.8385665660859,46.2327320923462,45.0213941335948,45.2713527600038,317299.31124768,0.0,1.0
2022-12-22,47.13,47.68,46.4,47.4,330698,45.3098079332975,45.8385665660859,44.6080010206876,45.56938035303,343982.847222494,0.0,1.0
2022-12-23,47.86,47.97,47.08,47.16,149599,46.0116148459075,46.1173665724651,45.2617389666804,45.3386493132678,155608.71236487,0.0,1.0
2022-12-27,47.96,48.37,47.67,47.96,169150,46.1077527791417,46.5019183054021,45.8289527727624,46.1077527791417,175945.117925372,0.0,1.0
2022-12-28,46.96,49.12,46.85,47.89,285467,45.1463734467993,47.2229528046589,45.0406217202417,46.0404562258778,296934.821039328,0.0,1.0
2022-12-29,47.32,47.665,46.64,47.06,236437,45.6366769062939,45.9694041576184,44.9808666717994,45.3859259342813,245158.052655166,0.15,1.0
2022-12-30,47.14,47.4,46.74,46.99,301904,45.463080079516,45.7138310515286,45.0773093533427,45.318416057201,313039.823415139,0.0,1.0
2023-01-03,46.3,48.7725,45.86,47.35,301023,44.6529615545522,47.0375068557105,44.2286137557616,45.6656097107569,312126.327454738,0.0,1.0
2023-01-04,46.49,47.36,46.21,46.66,232503,44.8362026494845,45.6752539789113,44.5661631411632,45.0001552081081,241078.945835398,0.0,1.0
2023-01-05,46.01,46.32,45.37,46.07,169158,44.3732777780766,44.6722500908608,43.7560446161994,44.4311433870026,175397.445708762,0.0,1.0
2023-01-06,47.47,47.67,46.27,46.6,233165,45.7813409286089,45.9742262916955,44.6240287500892,44.9422895991821,241765.363912339,0.0,1.0
2023-01-09,47.35,47.835,47.18,47.53,258763,45.6656097107569,46.133356716242,45.5016571521333,45.8392065375349,268307.55414427,0.0,1.0
2023-01-10,47.65,48.0,46.72,47.28,239237,45.9549377553869,46.2924871407884,45.0580208170341,45.5980998336766,248061.331530445,0.0,1.0
2023-01-11,48.3,48.58,47.59,47.99,240758,46.5818151854184,46.8518546937396,45.8970721464609,46.2828428726341,249638.43409091,0.0,1.0
2023-01-12,48.97,49.23,48.25,48.46,247006,47.2279811517585,47.4787321237711,46.5335938446467,46.7361234758877,256116.893524034,0.0,1.0
2023-01-13,49.32,49.57,47.7,48.44,287582,47.5655305371601,47.8066372410184,46.0031590961585,46.716834939579,298189.551968084,0.0,1.0
2023-01-17,48.96,49.36,48.64,49.36,228516,47.2183368836042,47.6041076097775,46.9097203026656,47.6041076097775,236944.884094063,0.0,1.0
2023-01-18,46.92,48.83,46.88,48.53,302462,45.2509061801207,47.0929613975979,45.2123291075034,46.803633352968,313618.40541957,0.0,1.0
2023-01-19,46.92,47.015,46.11,46.68,245473,45.2509061801207,45.3425267275869,44.4697204596199,45.0194437444168,254527.348339818,0.0,1.0
2023-01-20,48.22,48.35,47.04,47.62,375438,46.5046610401837,46.63003652619,45.3666373979727,45.9260049509239,389286.147991855,0.0,1.0
2023-01-23,48.29,48.855,47.88,48.24,218764,46.572170917264,47.1170720679837,46.1767559229365,46.5239495764924,226833.178525589,0.0,1.0
2023-01-24,47.77,48.29,47.51,48.08,245399,46.0706689732388,46.572170917264,45.8199180012262,46.3696412860231,254450.618826686,0.0,1.0
2023-01-25,47.54,47.66,46.885,47.52,517476,45.8488508056892,45.9645820235412,45.2171512415805,45.8295622693806,536563.264022909,0.0,1.0
2023-01-26,46.79,47.9,46.58,47.66,910420,45.1255306941144,46.1960444592451,44.9230010628735,45.9645820235412,944001.126297137,0.0,1.0
2023-01-27,46.46,46.9,45.405,45.5,570188,44.8072698450215,45.231617643812,43.7897995547396,43.8814201022057,591219.562620671,0.0,1.0
2023-01-30,45.78,46.85,45.71,46.19,321746,44.151459610527,45.1833963030404,44.0839497334467,44.5468746048545,333613.701787744,0.0,1.0
2023-01-31,47.16,47.38,45.86,45.87,503405,45.4823686158246,45.6945425152199,44.2286137557616,44.238258023916,521973.250789318,0.0,1.0
2023-02-01,47.96,48.71,46.275,47.03,422514,46.2539100681711,46.9772301797459,44.6288508841664,45.3569931298183,438098.560967804,0.0,1.0
2023-02-02,49.79,49.83,47.86,48.08,442601,48.0188111404137,48.057388213031,46.1574673866278,46.3696412860231,458926.476241997,0.0,1.0
2023-02-03,50.18,50.54,49.27,49.42,522140,48.3949375984326,48.7421312519885,47.5173091963885,47.6619732187034,541399.297120875,0.0,1.0
2023-02-06,48.93,50.31,48.8,49.93,405291,47.1894040791412,48.5203130844389,47.0640285931349,48.1538308945743,420240.285228898,0.0,1.0
2023-02-07,49.65,49.91,48.53,48.8,272647,47.883791386253,48.1345423582656,46.803633352968,47.0640285931349,282703.669824406,0.0,1.0
2023-02-08,49.21,49.68,49.035,49.34,232567,47.4594435874625,47.912724190716,47.2906688947617,47.5848190734688,241145.306495404,0.0,1.0
2023-02-09,48.4,49.66,48.32,49.66,217096,46.6782578669617,47.8934356544074,46.601103721727,47.8934356544074,225103.653824172,0.0,1.0
2023-02-10,48.46,48.75,47.98,48.3,289839,46.7361234758877,47.0158072523633,46.2731986044798,46.5818151854184,300529.802118622,0.0,1.0
2023-02-13,48.83,49.11,47.82,48.49,286493,47.0929613975979,47.3630009059192,46.1188903140105,46.7650562803507,297060.383862663,0.0,1.0
2023-02-14,48.48,49.25,47.96,48.73,225133,46.7554120121963,47.4980206600798,46.2539100681711,46.9965187160546,233437.101081537,0.0,1.0
2023-02-15,49.38,49.43,48.1,48.1,238069,47.6233961460861,47.6716174868578,46.3889298223318,46.3889298223318,246850.249485329,0.0,1.0
2023-02-16,48.55,49.26,48.525,49.1,362703,46.8229218892766,47.5076649282341,46.7988112188908,47.3533566377648,376081.413535896,0.0,1.0
2023-02-17,48.92,49.125,48.23,48.55,358431,47.1797598109869,47.3774673081507,46.5143053083381,46.8229218892766,371651.839480469,0.0,1.0
2023-02-21,47.51,48.715,47.46,48.48,244623,45.8199180012262,46.9820523138231,45.7716966604546,46.7554120121963,253645.995824108,0.0,1.0
2023-02-22,47.22,47.91,46.84,47.62,370406,45.5402342247506,46.2056887273995,45.1737520348861,45.9260049509239,384068.541098853,0.0,1.0
2023-02-23,48.29,48.33,47.21,47.41,323699,46.572170917264,46.6107479898814,45.5305899565963,45.7234753196829,335638.738803252,0.0,1.0
2023-02-24,48.02,48.2,47.5,47.77,276136,46.3117756770971,46.4853725038751,45.8102737330719,46.0706689732388,286321.362680066,0.0,1.0
2023-02-27,48.1,48.79,47.87,48.47,232053,46.3889298223318,47.0543843249806,46.1671116547821,46.745767744042,240612.347444728,0.0,1.0
2023-02-28,47.87,48.51,47.87,48.09,318318,46.1671116547821,46.7843448166593,46.1671116547821,46.3792855541774,330059.258936153,0.0,1.0
2023-03-01,47.74,48.13,47.425,47.6,265000,46.0417361687758,46.4178626267948,45.7379417219144,45.9067164146152,274774.607838955,0.0,1.0
2023-03-02,46.96,47.41,46.34,47.41,294329,45.289483252738,45.7234753196829,44.6915386271695,45.7234753196829,305185.417172195,0.0,1.0
2023-03-03,47.11,47.34,46.255,47.05,263248,45.434147275053,45.6559654426026,44.6095623478577,45.376281666127,272957.98477128,0.0,1.0
2023-03-06,46.65,47.5,46.4,47.23,426420,44.9905109399538,45.8102737330719,44.7494042360955,45.549878492905,442148.634998819,0.0,1.0
2023-03-07,44.71,46.85,44.5447,46.41,332353,43.1195229180136,45.1833963030404,42.9601031654225,44.7590485042498,344611.944298491,0.0,1.0
2023-03-08,44.92,45.1225,44.31,44.92,266947,43.3220525492545,43.5173489793797,42.7337521918403,43.3220525492545,276793.423542587,0.0,1.0
2023-03-09,42.43,44.53,42.2,44.53,450832,40.9206297788261,42.9459260912356,40.6988116112765,42.9459260912356,467461.079250006,0.0,1.0
2023-03-10,42.45,42.9,39.63,41.53,1230765,40.9399183151348,41.3739103820797,38.2202346956135,40.0526456449363,1276162.15176193,0.0,1.0
2023-03-13,37.14,40.0,36.04,40.0,1998100,35.8188119251851,38.5770726173237,34.7579424282087,38.5770726173237,2071800.54310572,0.0,1.0
2023-03-14,36.74,41.605,36.585,39.6,1303292,35.4330411990118,40.1249776560938,35.2835550426197,38.1913018911505,1351364.33282886,0.0,1.0
2023-03-15,36.79,36.93,34.28,34.77,1360760,35.4812625397835,35.6162822939441,33.0605512330464,33.5331203726086,1410952.05797334,0.0,1.0
2023-03-16,38.52,39.35,35.4001,36.53,808247,37.1497209304827,37.9501951872922,34.140805709013,35.2305115677709,838059.443252875,0.0,1.0
2023-03-17,35.79,37.695,35.51,37.36,1572267,34.5168357243504,36.3540688077504,34.2467962160291,36.0309858245803,1630260.55978539,0.0,1.0
2023-03-20,36.03,37.95,36.03,37.26,597389,34.7482981600543,36.5999976456859,34.7482981600543,35.934543143037,619423.8800087,0.0,1.0
2023-03-21,38.56,38.69,37.65,37.69,566664,37.1882980031001,37.3136734891063,36.3106696010559,36.3492466736733,587565.578779069,0.0,1.0
2023-03-22,36.91,38.72,36.75,38.43,632607,35.5969937576354,37.3426062935693,35.4426854671662,37.0629225170937,655940.906947841,0.0,1.0
2023-03-23,35.38,37.235,35.32,37.02,554927,34.1214207300228,35.9104324726512,34.0635551210968,35.7030807073331,575395.655865086,0.0,1.0
2023-03-24,36.77,36.9,34.58,34.9,468250,35.4619740034748,35.5873494894811,33.3498792776763,33.6584958586149,485521.54762487,0.0,1.0
2023-03-27,36.9,38.31,36.8,38.11,360840,35.5873494894811,36.9471912992418,35.4909068079378,36.7543059361552,374149.696198523,0.0,1.0
2023-03-28,36.95,37.32,36.22,36.71,275005,35.6355708302528,35.992408751963,34.9315392549866,35.4041083945488,285148.645391516,0.0,1.0
2023-03-29,36.85,37.51,36.53,37.49,380795,35.5391281487095,36.1756498468953,35.2305115677709,36.1563613105866,394840.742611452,0.0,1.0
2023-03-30,36.11,37.4332,35.92,37.32,411680,34.9701163276039,36.2515468987666,34.7861140539334,36.1419202809798,425099.094916811,0.15,1.0
2023-03-31,36.58,36.8,35.915,36.6,529332,35.4252798466838,35.6383351109339,34.7812718888368,35.4446485070702,546586.071974604,0.0,1.0
2023-04-03,35.99,36.97,35.665,36.62,297643,34.8539043652857,35.8029687242182,34.539163634007,35.4640171674565,307344.952167519,0.0,1.0
2023-04-04,34.68,35.95,34.09,35.95,527680,33.585257109978,34.8151670445129,33.0138816285798,34.8151670445129,544880.223488394,0.0,1.0
2023-04-05,33.59,34.54,33.35,34.28,617080,32.5296651189204,33.4496764872733,32.2972411942839,33.1978839022504,637194.300163392,0.0,1.0
2023-04-06,34.4,34.53,33.693,33.78,391978,33.3140958645687,33.4399921570801,32.6294137199103,32.713667392591,404754.889786488,0.0,1.0
2023-04-10,34.76,35.0299,34.01,34.05,487257,33.6627317515235,33.9241118234376,32.9364069870343,32.9751443078071,503139.597969005,0.0,1.0
2023-04-11,34.3,35.1,34.235,34.83,472982,33.2172525626368,33.9919989780919,33.1543044163811,33.7305220628758,488399.290983149,0.0,1.0
2023-04-12,33.5,34.76,33.31,34.55,352111,32.4425061471817,33.6627317515235,32.2585038735111,33.4593608174665,363588.387607494,0.0,1.0
2023-04-13,34.24,34.46,32.92,33.6,364011,33.1591465814777,33.3722018457278,31.8808149959768,32.5393494491136,375876.27924544,0.0,1.0
2023-04-14,33.43,34.89,33.11,34.62,437098,32.3747158358294,33.7886280440349,32.0648172696474,33.5271511288188,451345.618417091,0.0,1.0
2023-04-17,34.64,34.65,32.78,33.42,428633,33.5465197892052,33.5562041193984,31.7452343732721,32.3650315056362,442604.693819173,0.0,1.0
2023-04-18,33.71,34.7,33.29,34.56,323238,32.6458770812387,33.6046257703644,32.2391352131248,33.4690451476597,333774.245148464,0.0,1.0
2023-04-19,34.99,35.4,33.57,33.83,481609,33.8854713459668,34.2825288838875,32.510296458534,32.7620890435569,497307.496122693,0.0,1.0
2023-04-20,34.58,34.71,34.03,34.55,283784,33.4884138080461,33.6143101005575,32.9557756474207,33.4593608174665,293034.205091022,0.0,1.0
2023-04-21,33.98,34.57,33.73,34.48,320848,32.9073539964548,33.4787294778529,32.665245741625,33.3915705061142,331306.340861515,0.0,1.0
2023-04-24,33.77,34.4,33.6,33.89,276519,32.7039830623978,33.3140958645687,32.5393494491136,32.8201950247161,285532.395616259,0.0,1.0
2023-04-25,32.08,33.39,31.94,33.19,478167,31.0673312597489,32.3359785150566,30.9317506370443,32.1422919111929,493753.300911112,0.0,1.0
2023-04-26,32.64,32.87,31.89,32.23,479772,31.6096537505675,31.8323933450108,30.8833289860784,31.2125962126468,495410.61738833,0.0,1.0
2023-04-27,33.76,33.99,32.91,32.99,685107,32.6942987322046,32.917038326648,31.8711306657836,31.9486053073291,707438.703899075,0.0,1.0
2023-04-28,33.5,33.89,32.49,32.75,1297025,32.4425061471817,32.8201950247161,31.4643887976697,31.7161813826926,1339302.74384103,0.0,1.0
2023-05-01,32.71,33.75,32.653,33.6,385835,31.6774440619198,32.6846144020114,31.6222433798186,32.5393494491136,398411.652951874,0.0,1.0
2023-05-02,30.73,32.49,29.91,32.49,633393,29.7599466836685,31.4643887976697,28.965831607827,31.4643887976697,654039.037666739,0.0,1.0
2023-05-03,30.76,32.31,30.535,31.16,588053,29.788999674248,31.2900708541923,29.5711022449013,30.1763728819756,607221.137930226,0.0,1.0
2023-05-04,29.65,30.21,28.33,29.65,597729,28.7140390228041,29.2563615136227,27.4357074373032,28.7140390228041,617212.536206593,0.0,1.0
2023-05-05,30.53,31.255,30.0,31.09,606047,29.5662600798047,30.2683740188109,29.0529905795657,30.1085825706233,625801.669201924,0.0,1.0
2023-05-08,29.58,31.49,29.55,31.08,388105,28.6462487114518,30.4959557783508,28.6171957208722,30.0988982404301,400755.645726507,0.0,1.0
2023-05-09,29.33,29.69,28.745,29.4,290324,28.4041404566221,28.7527763435769,27.8376071403206,28.4719307679744,299787.382512213,0.0,1.0
2023-05-10,29.23,30.535,28.81,30.05,371590,28.3072971546902,29.5711022449013,27.9005552865763,29.1014122305317,383702.323844096,0.0,1.0
2023-05-11,29.02,29.57,28.6293,29.09,472497,28.1039262206332,28.6365643812586,27.7255594399854,28.1717165319856,487898.481954208,0.0,1.0
2023-05-12,29.04,29.35,28.39,29.24,518035,28.1232948810196,28.4235091170085,27.4938134184624,28.3169814848834,534920.835686042,0.0,1.0
2023-05-15,30.19,30.49,28.96,29.15,478548,29.2369928532363,29.527522759032,28.0458202394741,28.2298225131447,494146.719962713,0.0,1.0
2023-05-16,29.24,30.355,29.22,30.14,321328,28.3169814848834,29.3967843014239,28.297612824497,29.1885712022704,331801.986910777,0.0,1.0
2023-05-17,31.9,32.005,29.71,29.8,658437,30.8930133162715,30.9946987833,28.7721450039632,28.8593039757019,679899.370286971,0.0,1.0
2023-05-18,31.94,32.28,31.335,31.86,678347,30.9317506370443,31.2610178636127,30.3458486603564,30.8542759954988,700458.355371972,0.0,1.0
2023-05-19,31.04,32.34,30.66,32.34,561421,30.0601609196573,31.3191238447718,29.6921563723162,31.3191238447718,579721.042963687,0.0,1.0
2023-05-22,32.0,32.19,30.915,31.44,298037,30.9898566182034,31.173858891874,29.9391067922425,30.4475341273849,307751.794966288,0.0,1.0
2023-05-23,32.78,33.69,31.72,32.03,406799,31.7452343732721,32.6265084208523,30.7186953727942,31.018909608783,420058.994153381,0.0,1.0
2023-05-24,32.35,32.62,31.82,32.51,314419,31.328808174965,31.5902850901811,30.815538674726,31.483757458056,324667.781589217,0.0,1.0
2023-05-25,32.21,32.395,31.42,32.08,295994,31.1932275522604,31.3723876608344,30.4281654669985,31.0673312597489,305642.201469117,0.0,1.0
2023-05-26,32.51,32.57,31.5501,32.18,180335,31.483757458056,31.5418634392152,30.5541586028119,31.1641745616808,186213.188111696,0.0,1.0
2023-05-30,32.41,32.74,31.77,32.64,262051,31.3869141561242,31.7064970524994,30.7671170237601,31.6096537505675,270592.797614761,0.0,1.0
2023-05-31,31.56,32.22,30.85,32.22,573290,30.5637460897031,31.2029118824536,29.8761586459867,31.2029118824536,591976.924127619,0.0,1.0
2023-06-01,32.49,33.07,31.37,31.82,424412,31.4643887976697,32.0260799488746,30.3797438160326,30.815538674726,438246.106373477,0.0,1.0
2023-06-02,34.61,34.94,32.88,33.23,462984,33.5174667986256,33.8370496950009,31.842077675204,32.1810292319656,478075.396815402,0.0,1.0
2023-06-05,33.54,34.555,32.73,34.55,463660,32.4812434679545,33.4642029825631,31.6968127223062,33.4593608174665,478773.431668111,0.0,1.0
2023-06-06,35.64,36.21,32.05,33.5,650174,34.5149528085241,35.0669596295358,31.0382782691694,32.4425061471817,671367.030068116,0.0,1.0
2023-06-07,36.75,37.18,35.71,36.2,591588,35.589913459968,36.0063396582751,34.5827431198764,35.0572752993426,610871.36456385,0.0,1.0
2023-06-08,36.61,36.84,35.67,36.64,477421,35.4543328372634,35.6770724317067,34.5440057991036,35.4833858278429,492982.984342883,0.0,1.0
2023-06-09,35.64,36.85,35.26,36.57,419299,34.5149528085241,35.6867567618999,34.1469482611829,35.4155955164906,432966.443352904,0.0,1.0
2023-06-12,35.18,36.315,35.025,35.66,435483,34.0694736196374,35.1686450965643,33.919366501643,34.5343214689104,449677.975980512,0.0,1.0
2023-06-13,36.06,36.23,34.95,35.31,313858,34.921694676638,35.0863282899222,33.8467340251941,34.1953699121488,324088.495269142,0.0,1.0
2023-06-14,34.91,36.44,34.55,36.1,453071,33.8079967044213,35.2896992239792,33.4593608174665,34.9604319974108,467839.273302211,0.0,1.0
2023-06-15,35.45,35.72,34.4301,34.49,393553,34.3309505348535,34.5924274500696,33.3432456984502,33.4012548363074,406381.228385628,0.0,1.0
2023-06-16,35.32,35.7,34.71,35.7,1023159,34.205054242342,34.5730587896832,33.6143101005575,34.5730587896832,1056509.82524288,0.0,1.0
2023-06-20,34.68,35.23,34.5,35.23,285179,33.585257109978,34.1178952706033,33.4109391665006,34.1178952706033,294474.676421689,0.0,1.0
2023-06-21,34.09,34.635,33.97,34.51,598070,33.0138816285798,33.5416776241086,32.8976696662616,33.4206234966938,617564.651420756,0.0,1.0
2023-06-22,33.3,34.175,32.84,34.0,413287,32.2488195433179,33.0961984352219,31.8033403544313,32.9267226568411,426758.476585902,0.0,1.0
2023-06-23,33.3,33.48,32.74,32.74,775092,32.2488195433179,32.4231374867953,31.7064970524994,31.7064970524994,800356.849196611,0.0,1.0
2023-06-26,33.95,34.29,33.45,33.45,498245,32.8783010058752,33.2075682324436,32.3940844962158,32.3940844962158,514485.762113355,0.0,1.0
2023-06-27,34.36,34.9599,33.44,34.05,300980,33.2753585437959,33.8563215120853,32.3844001660226,32.9751443078071,310790.724805824,0.0,1.0
2023-06-28,34.05,34.34,33.54,34.08,373720,32.9751443078071,33.2559898834096,32.4812434679545,33.0041972983867,385901.753187695,0.0,1.0
2023-06-29,34.4,34.79,34.15,34.15,417770,33.4593608174665,33.8386965941762,33.2161968580373,33.2161968580373,429514.720212404,0.15,1.0
2023-06-30,34.21,34.8,34.07,34.8,808471,33.2745562083003,33.8484231525533,33.1383843910199,33.8484231525533,831199.452724806,0.0,1.0
2023-07-03,35.0,35.41,34.25,34.25,138732,34.0429543200967,34.4417432135607,33.313462441809,33.313462441809,142632.156843496,0.0,1.0
2023-07-05,34.24,34.97,34.12,34.68,257497,33.3037358834318,34.0137746449652,33.1870171829057,33.7317044520273,264735.983700441,0.0,1.0
2023-07-06,33.68,33.8,33.21,33.7,320848,32.7590486143102,32.8757673148363,32.3019003705832,32.7785017310646,329867.963115373,0.0,1.0
2023-07-07,34.41,34.77,33.68,33.68,424290,33.4690873758437,33.8192434774218,32.7590486143102,32.7590486143102,436218.016226442,0.0,1.0
2023-07-10,34.48,35.345,33.94,34.13,269537,33.5371732844839,34.3785205841091,33.0119391321167,33.1967437412829,277114.462842929,0.0,1.0
2023-07-11,35.0,35.245,34.37,34.65,371104,34.0429543200967,34.2812550003374,33.430181142335,33.7025247768958,381536.804293521,0.0,1.0
2023-07-12,36.22,36.34,35.43,35.86,509286,35.2295944421115,35.3463131426376,34.4611963303151,34.8794383405334,523603.499049943,0.0,1.0
2023-07-13,37.2,37.28,36.205,36.52,426453,36.1827971630743,36.2606096300916,35.2150046045458,35.5213911934267,438441.82439797,0.0,1.0
2023-07-14,36.5,37.57,36.26,37.57,410620,35.5019380766723,36.5426798230296,35.2685006756202,36.5426798230296,422163.713080445,0.0,1.0
2023-07-17,37.45,37.79,36.245,36.32,507065,36.4259611225035,36.7566641073273,35.2539108380545,35.3268600258832,521320.06033105,0.0,1.0
2023-07-18,39.28,39.38,37.48,37.48,393332,38.2059213055257,38.3031868892974,36.455140797635,36.455140797635,404389.697514387,0.0,1.0
2023-07-19,40.4,40.57,39.19,39.53,405029,39.2952958437688,39.4606473361807,38.1183822801312,38.449085264955,416415.533937118,0.0,1.0
2023-07-20,39.76,40.355,38.89,40.28,376832,38.6727961076299,39.2515263310715,37.8265855288161,39.1785771432428,387425.834902173,0.0,1.0
2023-07-21,39.76,40.2,39.18,40.19,469324,38.6727961076299,39.1007646762254,38.108655721754,39.0910381178482,482518.051916045,0.0,1.0
2023-07-24,40.85,41.19,39.55,39.55,431887,39.7329909707415,40.0636939555653,38.4685383817093,38.4685383817093,444028.58981826,0.0,1.0
2023-07-25,40.64,41.45,40.3,40.79,408457,39.5287332448209,40.3165844733717,39.1980302599971,39.6746316204785,419939.904908916,0.0,1.0
2023-07-26,41.94,42.11,41.25,41.41,535278,40.7931858338531,40.958537326265,40.1220533058283,40.277678239863,550326.209172164,0.0,1.0
2023-07-27,41.58,42.32,40.644,42.13,697489,40.4430297322749,41.1627950521855,39.5326238681718,40.9779904430193,717097.428456399,0.0,1.0
2023-07-28,42.47,42.62,40.21,40.48,596363,41.3086934278431,41.4545918035007,39.1104912346026,39.3731083107862,613128.484788352,0.0,1.0
2023-07-31,43.65,44.74,43.1,43.37,817849,42.4564273163492,43.5166221794608,41.9214666056048,42.1840836817884,840841.095365858,0.0,1.0
2023-08-01,43.65,44.005,42.74,43.42,386012,42.4564273163492,42.8017201387388,41.5713105040267,42.2327164736743,396863.911191877,0.0,1.0
2023-08-02,43.78,43.915,42.81,43.09,262212,42.5828725752524,42.7141811133442,41.6393964126669,41.9117400472277,269583.535955992,0.0,1.0
2023-08-03,44.36,44.48,43.33,43.65,418179,43.1470129611283,43.2637316616544,42.1451774482798,42.4564273163492,429935.21838261,0.0,1.0
2023-08-04,44.55,44.84,43.72,44.08,258518,43.3318175702946,43.6138877632325,42.5245132249894,42.8746693265675,265785.686956627,0.0,1.0
2023-08-07,45.31,45.34,44.335,44.52,242038,44.0710360069595,44.100215682091,43.1226965651854,43.3026378951631,248842.386602125,0.0,1.0
2023-08-08,44.6,44.97,43.44,44.03,298808,43.3804503621804,43.7403330221357,42.2521695904286,42.8260365346817,307208.355116998,0.0,1.0
2023-08-09,43.75,44.5,43.58,44.2,234719,42.5536929001209,43.2831847784087,42.388341407709,42.9913880270936,241317.628392501,0.0,1.0
2023-08-10,43.58,44.52,43.31,43.94,278686,42.388341407709,43.3026378951631,42.1257243315254,42.7384975092872,286520.667633181,0.0,1.0
2023-08-11,44.02,44.28,43.26,43.26,211137,42.8163099763045,43.069200494111,42.0770915396396,42.0770915396396,217072.670324548,0.0,1.0
2023-08-14,43.15,43.58,42.71,43.58,248983,41.9700993974907,42.388341407709,41.5421308288952,42.388341407709,255982.630592539,0.0,1.0
2023-08-15,41.82,42.62,41.75,42.52,294412,40.676467133327,41.4545918035007,40.6083812246868,41.357326219729,302688.770871949,0.0,1.0
2023-08-16,41.18,42.19,41.15,41.72,163768,40.0539673971881,41.0363497932823,40.0247877220566,40.5792015495553,168371.991047095,0.0,1.0
2023-08-17,41.23,41.755,40.85,41.43,263996,40.102600189074,40.6132445038754,39.7329909707415,40.2971313566174,271417.689343882,0.0,1.0
2023-08-18,41.13,41.53,40.13,40.76,208896,40.0053346053023,40.3943969403891,39.0326787675852,39.6454519453469,214768.669347943,0.0,1.0
2023-08-21,40.63,41.5,40.24,41.25,179486,39.5190066864437,40.3652172652576,39.1396709097341,40.1220533058283,184531.869382779,0.0,1.0
2023-08-22,39.29,41.01,39.18,40.66,246604,38.2156478639029,39.8886159047762,38.108655721754,39.5481863615752,253536.750037723,0.0,1.0
2023-08-23,39.75,39.81,38.9,39.38,177131,38.6630695492527,38.7214288995158,37.8363120871932,38.3031868892974,182110.663537218,0.0,1.0
2023-08-24,39.69,40.32,39.37,39.6,375253,38.6047101989897,39.2174833767514,38.2934603309202,38.5171711735952,385802.444655828,0.0,1.0
2023-08-25,39.44,40.11,38.74,39.83,231479,38.3615462395604,39.0132256508309,37.6806871531585,38.7408820162701,237986.542643194,0.0,1.0
2023-08-28,39.97,40.45,39.75,39.75,226731,38.8770538335505,39.3439286356547,38.6630695492527,38.6630695492527,233105.062662418,0.0,1.0
2023-08-29,40.26,40.42,39.91,40.13,194858,39.1591240264884,39.3147489605232,38.8186944832875,39.0326787675852,200336.020660049,0.0,1.0
2023-08-30,40.06,40.4,39.62,40.28,238073,38.964592858945,39.2952958437688,38.5366242903495,39.1785771432428,244765.919010766,0.0,1.0
2023-08-31,40.75,40.82,39.83,40.14,291240,39.6357253869698,39.70381129561,38.7408820162701,39.0424053259624,299427.596798862,0.0,1.0
2023-09-01,41.77,42.215,41.015,41.15,236572,40.6278343414412,41.0606661892253,39.8934791839648,40.0247877220566,243222.721569497,0.0,1.0
2023-09-05,40.45,41.47,40.35,41.47,400449,39.3439286356547,40.3360375901261,39.246663051883,40.3360375901261,411706.776921121,0.0,1.0
2023-09-06,39.65,40.77,39.362,40.44,310964,38.565803965481,39.6551785037241,38.2856790842185,39.3342020772775,319706.095354214,0.0,1.0
2023-09-07,39.15,39.89,39.03,39.55,380901,38.0794760466225,38.7992413665331,37.9627573460965,38.4685383817093,391609.226233633,0.0,1.0
2023-09-08,39.21,39.38,38.605,39.23,253729,38.1378353968855,38.3031868892974,37.5493786150667,38.1572885136399,260862.054347543,0.0,1.0
2023-09-11,38.92,39.65,38.75,39.35,386452,37.8557652039476,38.565803965481,37.6904137115357,38.2740072141659,397316.280861536,0.0,1.0
2023-09-12,39.16,39.325,38.59,38.98,422855,38.0892026049997,38.249690818223,37.534788777501,37.9141245542106,434742.674235622,0.0,1.0
2023-09-13,38.55,39.375,38.21,39.36,299383,37.4958825439923,38.2983236101088,37.1651795591685,38.2837337725431,307799.520026211,0.0,1.0
2023-09-14,39.6,39.61,38.55,39.01,400322,38.5171711735952,38.5268977319723,37.4958825439923,37.9433042293421,411576.206584651,0.0,1.0
2023-09-15,39.39,39.81,39.165,39.36,1365812,38.3129134476746,38.7214288995158,38.0940658841883,38.2837337725431,1404208.91649171,0.0,1.0
2023-09-18,38.84,39.67,38.72,39.47,361279,37.7779527369302,38.5852570822354,37.6612340364042,38.390725914692,371435.595192611,0.0,1.0
2023-09-19,38.71,39.22,38.38,38.99,238371,37.651507478027,38.1475619552627,37.3305310515804,37.9238511125878,245072.296650671,0.0,1.0
2023-09-20,38.16,39.2,38.14,38.96,261417,37.1165467672826,38.1281088385084,37.0970936505283,37.8946714374563,268766.186211949,0.0,1.0
2023-09-21,37.41,38.02,36.91,37.92,440640,36.3870548889948,36.9803749500022,35.9007269701363,36.8831093662305,453027.661905819,0.0,1.0
2023-09-22,37.18,37.78,36.77,37.5,326228,36.1633440463199,36.7469375489501,35.7645551528559,36.4745939143894,335399.21043984,0.0,1.0
2023-09-25,37.84,37.87,36.97,37.1,504939,36.8052968992132,36.8344765743447,35.9590863203993,36.0855315793025,519134.292336288,0.0,1.0
2023-09-26,37.24,38.05,36.395,37.27,344365,36.2217033965829,37.0095546251337,35.399809213712,36.2508830717144,354046.093845763,0.0,1.0
2023-09-27,37.23,37.745,37.075,37.4,266056,36.2119768382058,36.71289459463,36.0612151833596,36.3773283306177,273535.601888195,0.0,1.0
2023-09-28,37.63,37.98,37.098,37.18,405424,36.7469375489501,37.0887241060092,36.2274219822204,36.3074976898742,415166.708781583,0.15,1.0
2023-09-29,38.39,38.78,37.93,37.99,470891,37.4891026442784,37.8699505221442,37.0398974550008,37.0984894362109,482206.940548336,0.0,1.0
2023-10-02,37.77,38.5699,37.51,38.39,394062,36.8836521717738,37.6647809346067,36.6297535865299,37.4891026442784,403531.669550614,0.0,1.0
2023-10-03,36.98,37.72,36.7383,37.43,258570,36.1121910858405,36.8348255207653,35.8761630548657,36.5516309449164,264783.673116672,0.0,1.0
2023-10-04,37.39,37.47,36.45,37.05,300172,36.5125696241096,36.5906922657231,35.594628585151,36.1805483972523,307385.40715001,0.0,1.0
2023-10-05,37.89,38.04,37.14,37.2,477529,37.000836134194,37.1473160872193,36.2684363690675,36.3270283502776,489004.457747348,0.0,1.0
2023-10-06,38.28,38.71,37.025,37.38,269306,37.3816840120598,37.8015932107324,36.156135071748,36.502804293908,275777.668996244,0.0,1.0
2023-10-09,38.22,38.7,37.56,37.94,185156,37.3230920308497,37.7918278805307,36.6785802375383,37.0496627852025,189605.467686084,0.0,1.0
2023-10-10,39.11,40.99,39.035,39.49,301890,38.1922064187999,40.0280884967172,38.1189664422872,38.563288966464,309144.69225816,0.0,1.0
2023-10-11,39.33,39.76,38.91,38.99,274012,38.407043683237,38.8269528819096,37.9968998147661,38.0750224563796,280596.758471771,0.0,1.0
2023-10-12,38.7,39.34,38.43,39.34,192387,37.7918278805307,38.4168090134387,37.5281639650851,38.4168090134387,197010.235216372,0.0,1.0
2023-10-13,37.66,38.96,37.62,38.9,180377,36.7762335395552,38.0457264657746,36.7371722187484,37.9871344845645,184711.623953924,0.0,1.0
2023-10-16,38.49,38.82,38.12,38.3,225745,37.5867559462953,37.909011842951,37.2254387288328,37.4012146724632,231169.858404777,0.0,1.0
2023-10-17,38.75,39.56,38.21,38.21,639873,37.8406545315391,38.6316462778758,37.313326700648,37.313326700648,655249.73225117,0.0,1.0
2023-10-18,37.58,38.42,37.49,38.32,302192,36.6981108979417,37.5183986348835,36.6102229261265,37.4207453328666,309453.949593818,0.0,1.0
2023-10-19,37.2,38.41,37.08,37.74,407248,36.3270283502776,37.5086333046818,36.2098443878573,36.8543561811687,417034.541166487,0.0,1.0
2023-10-20,36.19,37.31,36.15,37.31,446624,35.3407299999071,36.4344469824961,35.3016686791004,36.4344469824961,457356.782387984,0.0,1.0
2023-10-23,35.75,36.88,35.35,36.04,316853,34.9110554710329,36.0145377838236,34.5204422629654,35.1942500468818,324467.266806037,0.0,1.0
2023-10-24,35.45,36.265,34.99,36.13,325678,34.6180955649823,35.4139699764198,34.1688903757046,35.282138018697,333504.339611292,0.0,1.0
2023-10-25,35.17,35.43,34.26,35.03,432366,34.344666319335,34.5985649045789,33.4560212709814,34.2079516965114,442756.149633613,0.0,1.0
2023-10-26,36.18,36.44,35.31,35.38,316900,35.3309646697055,35.5848632549493,34.4813809421586,34.5497382535705,324515.396258937,0.0,1.0
2023-10-27,35.94,37.2,35.08,36.91,698392,35.0965967448649,36.3270283502776,34.2567783475198,36.0438337744286,715174.99723595,0.0,1.0
2023-10-30,37.0,37.13,34.76,34.76,590574,36.1317217462438,36.2586710388658,33.9442877810658,33.9442877810658,604766.032282191,0.0,1.0
2023-10-31,37.3,37.53,36.81,37.02,483569,36.4246816522945,36.6492842469333,35.9461804724118,36.1512524066472,495189.604460518,0.0,1.0
2023-11-01,38.13,38.1525,37.01,37.23,543182,37.2352040590345,37.2571760519883,36.1414870764455,36.3563243408826,556235.159263877,0.0,1.0
2023-11-02,40.48,40.69,38.75,38.75,449584,39.5300566564311,39.7351285906665,37.8406545315391,37.8406545315391,460387.913889802,0.0,1.0
2023-11-03,41.84,42.59,41.75,41.8,353301,40.8581415638606,41.5905413289872,40.7702535920454,40.8190802430538,361791.145514923,0.0,1.0
2023-11-06,41.36,41.8,41.124,41.8,249882,40.3894057141796,40.8190802430538,40.1589439214198,40.8190802430538,255886.892546469,0.0,1.0
2023-11-07,40.68,41.29,40.47,41.17,446791,39.7253632604648,40.3210484027678,39.5202913262294,40.2038644403475,457527.795550417,0.0,1.0
2023-11-08,40.06,40.87,39.94,40.81,473152,39.1199127879602,39.9109045342969,39.00272882554,39.8523125530868,484522.274442124,0.0,1.0
2023-11-09,39.23,40.185,38.95,40.12,391567,38.3093903812201,39.2419794154813,38.0359611355729,39.1785047691703,400976.712423237,0.0,1.0
2023-11-10,39.45,39.745,38.705,39.44,244895,38.5242276456573,38.8123048866071,37.7967105456315,38.5144623154556,250780.050384451,0.0,1.0
2023-11-13,39.81,39.99,38.825,39.11,234695,38.875779532918,39.0515554765484,37.9138945080518,38.1922064187999,240334.935074129,0.0,1.0
2023-11-14,43.0,43.67,41.62,41.62,386939,41.9909198672563,42.6451969907694,40.6433042994235,40.6433042994235,396237.497358906,0.0,1.0
2023-11-15,43.53,44.01,42.33,42.85,675801,42.5084823679458,42.9772182176268,41.3366427437433,41.844439914231,692041.11488541,0.0,1.0
2023-11-16,42.96,43.75,42.58,43.46,403824,41.9518585464496,42.7233196323829,41.5807759987855,42.440125056534,413528.25932114,0.0,1.0
2023-11-17,43.39,43.89,43.1601,43.58,567894,42.3717677451222,42.8600342552065,42.1472628037854,42.5573090189542,581541.011180414,0.0,1.0
2023-11-20,43.15,43.96,40.71,43.39,249414,42.1373998202817,42.9283915666183,39.7546592510699,42.3717677451222,255407.646079289,0.0,1.0
2023-11-21,42.28,43.0,42.21,42.83,207300,41.2878160927348,41.9909198672563,41.219458781323,41.8249092538276,212281.608218611,0.0,1.0
2023-11-22,42.59,42.86,42.21,42.77,153421,41.5905413289872,41.8542052444327,41.219458781323,41.7663172726175,157107.846669115,0.0,1.0
2023-11-24,42.59,43.09,42.25,42.59,74657,41.5905413289872,42.0788078390715,41.2585201021298,41.5905413289872,76451.0758551704,0.0,1.0
2023-11-27,42.39,42.515,41.0,42.26,352153,41.3952347249534,41.5173013524745,40.0378538269188,41.2682854323315,360615.558027055,0.0,1.0
2023-11-28,42.09,42.43,41.86,42.25,179473,41.1022748189028,41.4342960457601,40.877672224264,41.2585201021298,183785.900008774,0.0,1.0
2023-11-29,42.64,43.36,42.28,42.37,393047,41.6393679799956,42.3424717545171,41.2878160927348,41.37570406455,402492.278174146,0.0,1.0
2023-11-30,42.58,42.98,42.27,42.78,256392,41.5807759987855,41.971389206853,41.2780507625332,41.7760826028192,262553.333788645,0.0,1.0
2023-12-01,45.22,45.416,42.25,42.29,409447,44.158823172031,44.350223643984,41.2585201021298,41.2975814229365,419286.385143683,0.0,1.0
2023-12-04,46.35,46.5,44.64,44.64,332053,45.2623054848217,45.408785437847,43.5924340203331,43.5924340203331,340032.536680243,0.0,1.0
2023-12-05,45.76,46.33,45.64,46.07,250995,44.6861510029221,45.2427748244183,44.5689670405018,44.9888762391744,257026.638952389,0.0,1.0
2023-12-06,45.85,47.62,45.84,46.36,255067,44.7740389747373,46.502502420436,44.7642736445356,45.2720708150233,261196.492829216,0.0,1.0
2023-12-07,46.8,46.85,45.8,46.0,470418,45.7017453438976,45.750571994906,44.7252123237288,44.9205189277626,481722.573926592,0.0,1.0
2023-12-08,47.0,47.59,46.425,46.99,344929,45.8970519479313,46.4732064298309,45.3355454613343,45.8872866177297,353217.958713157,0.0,1.0
2023-12-11,47.07,47.4,46.77,46.94,374567,45.9654092593432,46.2876651559988,45.6724493532925,45.8384599667212,383568.186906032,0.0,1.0
2023-12-12,46.82,47.22,46.72,47.0,338839,45.721276004301,46.1118892123685,45.6236227022841,45.8970519479313,346981.610454346,0.0,1.0
2023-12-13,50.1,50.2,46.795,47.06,496392,48.9243043104545,49.0219576124714,45.6968626787968,45.9556439291415,508320.752855054,0.0,1.0
2023-12-14,52.56,53.345,51.47,51.47,571824,51.3265755400696,52.0931539609021,50.2621545480857,50.2621545480857,585565.452667627,0.0,1.0
2023-12-15,52.16,53.22,51.72,52.63,1780287,50.9359623320021,51.971087333381,50.5062878031279,51.3949328514814,1823068.9216145,0.0,1.0
2023-12-18,51.43,52.64,51.24,52.63,475247,50.2230932272789,51.4046981816831,50.0375519534469,51.3949328514814,486667.619204391,0.0,1.0
2023-12-19,52.48,52.92,51.5,51.51,560748,51.2484528984561,51.6781274273304,50.2914505386907,50.3012158688924,574223.286277712,0.0,1.0
2023-12-20,51.49,53.635,51.49,52.51,775618,50.281685208489,52.376348536751,50.281685208489,51.2777488890612,794256.808506043,0.0,1.0
2023-12-21,51.74,52.035,51.23,51.91,642633,50.5258184635312,50.813895704481,50.0277866232452,50.6918290769599,658076.057570433,0.0,1.0
2023-12-22,52.52,52.9,51.68,52.25,349802,51.2875142192629,51.658596766927,50.4672264823211,51.0238503038173,358208.061351117,0.0,1.0
2023-12-26,53.58,53.84,52.67,52.93,330322,52.3226392206417,52.5765378058856,51.4339941722882,51.687892757532,338259.939170227,0.0,1.0
2023-12-27,53.74,53.84,52.9375,53.7,216295,52.4788845038687,52.5765378058856,51.6952167551833,52.439823183062,221492.766279038,0.0,1.0
2023-12-28,53.7,53.7583,53.22,53.34,356579,52.5863031360873,52.6433940387472,52.1162579683904,52.2337692603147,364130.793724868,0.15,1.0
2023-12-29,53.05,53.58,52.72,53.42,351171,51.9497836381645,52.4687918441631,51.6266275853729,52.3121101215975,358608.260618701,0.0,1.0
2024-01-02,52.15,53.7,50.56,52.41,870668,51.0684489487328,52.5863031360873,49.511424330737,51.323056747902,889107.406523782,0.0,1.0
2024-01-03,50.14,51.65,50.02,51.53,404923,49.1001348090022,50.5788185657153,48.982623517078,50.461307273791,413498.64514583,0.0,1.0
2024-01-04,50.44,50.85,49.84,50.28,442104,49.3939130388127,49.7954099528871,48.8063565791917,49.2372313162471,451467.08142919,0.0,1.0
2024-01-05,50.57,51.24,49.92,49.92,243321,49.5212169383973,50.1773216516409,48.8846974404745,48.8846974404745,248474.163817636,0.0,1.0
2024-01-08,51.59,51.6,50.3163,50.67,313936,50.5200629197532,50.5298555274135,49.2727784820542,49.6191430150008,320584.680698555,0.0,1.0
2024-01-09,50.9,51.905,50.22,50.72,493710,49.8443729911889,50.8285300610542,49.178475670285,49.6681060533026,504166.016983346,0.0,1.0
2024-01-10,51.43,51.45,50.36,50.6,260872,50.3633811971875,50.3829664125082,49.3155721775299,49.5505947613784,266396.866951205,0.0,1.0
2024-01-11,51.18,51.23,49.72,50.87,365255,50.1185660056787,50.1675290439805,48.6888452872674,49.8149951682078,372990.538034985,0.0,1.0
2024-01-12,50.76,51.85,49.95,51.78,330173,49.707276483944,50.7746707189223,48.9140752634555,50.7061224652998,337165.555337025,0.0,1.0
2024-01-16,49.9,50.61,49.635,49.98,315130,48.8651122251538,49.5603873690387,48.6056081221544,48.9434530864366,321803.967778578,0.0,1.0
2024-01-17,49.36,50.04,44.0,48.83,296732,48.3363114114948,49.0022087323987,43.0874737055464,47.8173032054961,303016.326490252,0.0,1.0
2024-01-18,49.9,50.115,49.45,49.69,260450,48.8651122251538,49.0756532898513,48.4244448804379,48.6594674642864,265965.929641515,0.0,1.0
2024-01-19,51.54,51.57,49.42,50.27,316681,50.4710998814514,50.5004777044324,48.3950670574569,49.2274387085868,323387.815568457,0.0,1.0
2024-01-22,53.09,53.13,52.0101,52.35,295430,51.9889540688059,52.0281244994473,50.9314503675645,51.2643011019399,301686.752136659,0.0,1.0
2024-01-23,52.5,53.6,52.5,53.59,336203,51.4111902168451,52.4883770594838,51.4111902168451,52.4785844518234,343323.261444678,0.0,1.0
2024-01-24,53.1,53.53,52.625,52.75,289425,51.9987466764662,52.4198288058613,51.5335978125995,51.6560054083539,295554.575490481,0.0,1.0
2024-01-25,52.77,53.89,52.035,53.89,634691,51.6755906236746,52.772362681634,50.9558339606388,52.772362681634,648132.777308901,0.0,1.0
2024-01-26,52.74,53.99,51.57,53.58,478671,51.6462128006936,52.8702887582375,50.5004777044324,52.4687918441631,488808.514138736,0.0,1.0
2024-01-29,52.62,53.19,51.94,52.86,418462,51.5287015087693,52.0868801454094,50.8628041878654,51.7637240926178,427324.380301969,0.0,1.0
2024-01-30,51.96,52.57,51.78,52.34,273570,50.8823894031862,51.4797384704676,50.7061224652998,51.2545084942795,279363.791023342,0.0,1.0
2024-01-31,49.64,51.87,49.52,50.89,343594,48.6105044259846,50.794255934243,48.4929931340604,49.8345803835285,350870.791435004,0.0,1.0
2024-02-01,48.91,51.085,47.51,50.1,521972,47.895644066779,50.0255362329054,46.5246789943298,49.0609643783608,533026.562591058,0.0,1.0
2024-02-02,49.22,49.4,47.41,47.65,434124,48.1992149042499,48.3754818421362,46.4267529177262,46.6617755015747,443318.077326524,0.0,1.0
2024-02-05,48.23,48.765,47.96,48.51,321297,47.2297467458751,47.7536512557039,46.9653463390456,47.5039397603649,328101.575335112,0.0,1.0
2024-02-06,46.95,48.525,46.62,48.19,726501,45.9762929653501,47.5186286718554,45.6531369125585,47.1905763152336,741887.171627915,0.0,1.0
2024-02-07,47.05,47.23,45.79,46.93,409476,46.0742190419536,46.2504859798399,44.8403504767493,45.9567077500294,418148.070669569,0.0,1.0
2024-02-08,47.32,47.745,46.71,46.88,343538,46.3386194487831,46.754805274348,45.7412703815016,45.9077447117276,350813.605441301,0.0,1.0
2024-02-09,48.03,48.19,46.5,47.48,409928,47.033894592668,47.1905763152336,45.5356256206343,46.4953011713487,418609.643333028,0.0,1.0
2024-02-12,48.82,49.535,47.98,48.05,515647,47.8075105978358,48.5076820455509,46.9849315543663,47.0534798079887,526567.608838005,0.0,1.0
2024-02-13,46.16,47.59,45.39,46.8,671634,45.2026769601823,46.6030198556126,44.4486461703352,45.8294038504448,685858.173119023,0.0,1.0
2024-02-14,46.84,47.38,46.205,46.88,365144,45.8685742810862,46.3973750947452,45.2467436946539,45.9077447117276,372877.187226038,0.0,1.0
2024-02-15,48.02,48.6,46.93,47.14,545931,47.0241019850077,47.5920732293081,45.9567077500294,46.1623525108968,557492.977289776,0.0,1.0
2024-02-16,47.42,47.9775,47.05,47.51,469980,46.4365455253866,46.9824834024512,46.0742190419536,46.5246789943298,479933.452151735,0.0,1.0
2024-02-20,46.5,47.155,46.09,46.65,346879,45.5356256206343,46.1770414223873,45.1341287065598,45.6825147355395,354225.362672755,0.0,1.0
2024-02-21,46.4,46.56,46.065,46.41,513244,45.4376995440307,45.5943812665964,45.109647187409,45.4474921516911,524113.717001075,0.0,1.0
2024-02-22,45.92,46.725,45.69,46.33,464776,44.9676543763339,45.7559592929922,44.7424244001458,45.3691512904083,474619.2394512,0.0,1.0
2024-02-23,45.88,46.44,45.48,45.91,347916,44.9284839456925,45.4768699746721,44.5367796392784,44.9578617686735,355284.324734718,0.0,1.0
2024-02-26,45.46,46.01,44.92,45.64,461025,44.5171944239577,45.055787845277,43.9883936102987,44.693461361844,470788.799051563,0.0,1.0
2024-02-27,45.43,46.15,45.08,45.89,315856,44.4878166009767,45.192884352522,44.1450753328644,44.9382765533528,322545.343339798,0.0,1.0
2024-02-28,45.19,45.79,45.0,45.0,355202,44.2527940171282,44.8403504767493,44.0667344715815,44.0667344715815,362724.630986852,0.0,1.0
2024-02-29,46.33,46.99,45.66,46.16,453945,45.3691512904083,46.0154633959915,44.7130465771647,45.2026769601823,463558.85556198,0.0,1.0
2024-03-01,45.8,46.42,45.075,45.97,307500,44.8501430844097,45.4572847593515,44.1401790290342,45.0166174146356,314012.376136556,0.0,1.0
2024-03-04,45.5,46.54,45.28,45.76,267265,44.5563648545991,45.5747960512757,44.3409274860714,44.8109726537682,272925.260839469,0.0,1.0
2024-03-05,47.39,47.91,45.04,45.2,555186,46.4071677024055,46.9163833007438,44.1059049022229,44.2625866247886,566943.983927643,0.0,1.0
2024-03-06,47.42,48.23,46.3,47.39,309831,46.4365455253866,47.2297467458751,45.3397734674272,46.4071677024055,316392.74312444,0.0,1.0
2024-03-07,47.57,48.43,47.365,48.14,338748,46.5834346402919,47.4255988990821,46.3826861832547,47.1416132769319,345922.160622784,0.0,1.0
2024-03-08,47.5,48.555,47.42,48.31,286823,46.5148863866694,47.5480064948365,46.4365455253866,47.3080876071579,292897.469140213,0.0,1.0
2024-03-11,47.4,47.84,47.16,47.42,245758,46.4169603100659,46.8478350471214,46.1819377262174,46.4365455253866,250962.775722171,0.0,1.0
2024-03-12,46.48,47.145,46.18,47.11,285238,45.5160404053136,46.1672488147269,45.222262175503,46.1329746879157,291278.901282728,0.0,1.0
2024-03-13,46.08,47.01,45.835,46.08,478842,45.1243360988995,46.0350486113122,44.8844172112209,45.1243360988995,488983.135655222,0.0,1.0
2024-03-14,45.37,45.93,44.77,45.74,436975,44.4290609550145,44.9774469839942,43.8415044953935,44.7913874384476,446229.457113079,0.0,1.0
2024-03-15,45.59,46.08,45.16,45.16,756277,44.6444983235423,45.1243360988995,44.2234161941472,44.2234161941472,772293.781422524,0.0,1.0
2024-03-18,45.89,46.085,45.17,45.79,576814,44.9382765533528,45.1292324027297,44.2332088018075,44.8403504767493,589030.031638476,0.0,1.0
2024-03-19,46.12,46.64,45.35,45.56,366299,45.1635065295409,45.6727221278792,44.4094757396938,44.6151205005612,374056.64834616,0.0,1.0
2024-03-20,47.59,48.18,45.78,45.9,398603,46.6030198556126,47.1807837075733,44.830557869089,44.9480691610132,407044.797285072,0.0,1.0
2024-03-21,48.38,48.87,47.98,47.98,515994,47.3766358607803,47.8564736361376,46.9849315543663,46.9849315543663,526921.957763272,0.0,1.0
2024-03-22,46.99,48.44,46.92,48.44,250484,46.0154633959915,47.4353915067424,45.946915142369,47.4353915067424,255788.865119314,0.0,1.0
2024-03-25,46.85,47.52,46.84,46.94,154779,45.8783668887466,46.5344716019901,45.8685742810862,45.9665003576897,158056.980702569,0.0,1.0
2024-03-26,46.55,47.3,46.42,47.3,293741,45.584588658936,46.3190342334624,45.4572847593515,46.3190342334624,299961.981719441,0.0,1.0
2024-03-27,48.14,48.16,46.23,46.45,459156,47.2885023918372,47.3081486329638,45.4122863642425,45.6283950166356,467423.7652283,0.15,1.0
2024-03-28,48.38,48.7,48.0,48.07,371415,47.5242572853569,47.8385971433833,47.1509787039506,47.2197405478939,378102.862125877,0.0,1.0
2024-04-01,47.42,48.41,47.02,48.41,274652,46.5812377112779,47.5537266470469,46.188312888745,47.5537266470469,279597.504916593,0.0,1.0
2024-04-02,46.82,46.9,46.38,46.66,607369,45.9918504774785,46.0704354419851,45.5596331726923,45.8346805484654,618305.553805128,0.0,1.0
2024-04-03,46.76,47.41,46.42,46.42,295244,45.9329117540986,46.5714145907146,45.5989256549456,45.5989256549456,300560.293540897,0.0,1.0
2024-04-04,46.88,48.065,46.651,47.56,268116,46.0507892008585,47.2148289876122,45.8258397399584,46.7187613991644,272943.814820999,0.0,1.0
2024-04-05,47.03,47.245,46.53,46.59,260179,46.1981360093083,46.4093331014198,45.7069799811422,45.7659187045221,264863.897702162,0.0,1.0
2024-04-08,47.57,47.83,47.29,47.29,184041,46.7285845197278,46.9839856543742,46.4535371439547,46.4535371439547,187354.923329721,0.0,1.0
2024-04-09,47.72,48.04,47.54,47.54,277882,46.8759313281776,47.1902711862039,46.6991151580378,46.6991151580378,282885.665719647,0.0,1.0
2024-04-10,45.29,46.27,44.89,46.27,351237,44.4889130312901,45.4515788464958,44.0959882087572,45.4515788464958,357561.52816797,0.0,1.0
2024-04-11,45.36,45.67,44.73,45.67,214998,44.5576748752334,44.8621916126964,43.938818279744,44.8621916126964,218869.348710578,0.0,1.0
2024-04-12,45.16,45.245,44.64,44.72,213831,44.3612124639669,44.4447089887551,43.8504101946741,43.9289951591807,217681.335194428,0.0,1.0
2024-04-15,45.05,45.8199,44.57,45.33,251889,44.2531581377703,45.0094401899406,43.7816483507308,44.5282055135434,256424.624309802,0.0,1.0
2024-04-16,44.44,44.835,44.225,44.78,155588,43.6539477834076,44.0419610456589,43.4427506912962,43.9879338825606,158389.586076063,0.0,1.0
2024-04-17,44.51,45.17,44.43,44.67,205904,43.7227096273509,44.3710355845302,43.6441246628443,43.8798795563641,209611.598139996,0.0,1.0
2024-04-18,44.79,45.2,44.43,44.48,278023,43.9977570031239,44.4005049462202,43.6441246628443,43.6932402656609,283029.204627769,0.0,1.0
2024-04-19,46.28,46.33,44.3,44.56,295641,45.4614019670591,45.5105175698757,43.5164240955211,43.7718252301675,300964.442097805,0.0,1.0
2024-04-22,46.77,47.215,46.115,46.32,238883,45.9427348746619,46.3798637397298,45.2993204777643,45.5006944493124,243184.432543693,0.0,1.0
2024-04-23,47.86,48.12,46.705,46.84,215745,47.0134550160641,47.2688561507105,45.8788845910003,46.0114967186052,219629.799521687,0.0,1.0
2024-04-24,48.25,48.44,47.26,47.28,314760,47.3965567180337,47.5831960087369,46.4240677822647,46.4437140233914,320427.707235144,0.0,1.0
2024-04-25,47.51,47.8375,46.74,47.56,250979,46.6696457963478,46.9913529947966,45.9132655129719,46.7187613991644,255498.238448879,0.0,1.0
2024-04-26,47.88,48.87,47.695,48.33,474982,47.0331012571908,48.0055901929598,46.8513735267693,47.4751416825403,483534.735156827,0.0,1.0
2024-04-29,48.5,48.71,48.08,48.51,422319,47.6421347321168,47.8484202639466,47.2295636684572,47.6519578526801,429923.461976867,0.0,1.0
2024-04-30,47.48,48.15,47.27,48.12,348702,46.6401764346578,47.2983255124005,46.4338909028281,47.2688561507105,354980.881841115,0.0,1.0
2024-05-01,48.03,49.23,47.64,47.69,360690,47.1804480656406,48.3592225332394,46.797346363671,46.8464619664876,367184.743050718,0.0,1.0
2024-05-02,48.68,48.96,48.03,48.5,400921,47.8189509022566,48.0939982780297,47.1804480656406,47.6421347321168,408140.16016146,0.0,1.0
2024-05-03,49.82,49.99,49.19,49.86,317051,48.9387866464754,49.1057796960519,48.3199300509861,48.9780791287287,322759.9599905,0.0,1.0
2024-05-06,49.75,50.32,49.69,49.99,207388,48.8700248025322,49.4299426746416,48.8110860791522,49.1057796960519,211122.319697808,0.0,1.0
2024-05-07,49.5,50.28,49.44,49.8,233896,48.6244467884491,49.3906501923883,48.5655080650692,48.9191404053488,238107.63442455,0.0,1.0
2024-05-08,49.63,49.72,48.66,48.99,209339,48.7521473557723,48.8405554408422,47.79930466113,48.1234676397196,213108.450263368,0.0,1.0
2024-05-09,50.07,50.12,49.38,49.84,242211,49.1843646605585,49.2334802633751,48.5065693416892,48.9584328876021,246572.357977924,0.0,1.0
2024-05-10,49.85,50.19,49.31,50.04,193009,48.9682560081654,49.3022421073184,48.437807497746,49.1548952988685,196484.405088791,0.0,1.0
2024-05-13,49.56,50.35,49.451,50.1,209545,48.683385511829,49.4594120363316,48.5763134976888,49.2138340222485,213318.159590127,0.0,1.0
2024-05-14,49.91,50.25,49.34,50.1,176942,49.0271947315453,49.3611808306983,48.4672768594359,49.2138340222485,180128.095608085,0.0,1.0
2024-05-15,50.2,50.7,49.8,50.6,217753,49.3120652278817,49.8032212560479,48.9191404053488,49.7049900504146,221673.95645436,0.0,1.0
2024-05-16,50.24,50.585,50.0,50.19,170966,49.351357710135,49.6902553695697,49.1156028166153,49.3022421073184,174044.489119213,0.0,1.0
2024-05-17,50.45,50.785,50.07,50.4,208414,49.5576432419648,49.8867177808361,49.1843646605585,49.5085276391482,212166.794305837,0.0,1.0
2024-05-20,49.54,50.81,49.52,50.32,187146,48.6637392707024,49.9112755822444,48.6440930295757,49.4299426746416,190515.833327704,0.0,1.0
2024-05-21,49.68,49.9125,49.48,49.6,171014,48.8012629585889,49.0296505116862,48.6048005473225,48.7226779940823,174093.353428361,0.0,1.0
2024-05-22,49.53,49.74,48.98,49.6,306223,48.6539161501391,48.8602016819689,48.1136445191563,48.7226779940823,311736.986251961,0.0,1.0
2024-05-23,47.81,49.66,47.65,49.66,197090,46.9643394132475,48.7816167174623,46.8071694842343,48.7816167174623,200638.889372775,0.0,1.0
2024-05-24,48.02,48.5775,47.6,48.17,193131,47.1706249450773,47.7182639164826,46.7580538814177,47.3179717535271,196608.601874541,0.0,1.0
2024-05-28,47.47,48.11,47.24,48.02,165009,46.6303533140945,47.2590330301472,46.4044215411381,47.1706249450773,167980.224752713,0.0,1.0
2024-05-29,46.96,47.15,45.8902,46.55,282394,46.129374165365,46.3160134560682,45.0784967275007,45.7266262222688,287478.910779519,0.0,1.0
2024-05-30,47.66,47.935,47.11,47.51,225246,46.8169926047977,47.087128420289,46.2767209738149,46.6696457963478,229301.878713582,0.0,1.0
2024-05-31,49.95,51.179,47.252,47.82,253359,49.0664872137986,50.273748731031,46.4162092858141,46.9741625338108,257921.093777446,0.0,1.0
2024-06-03,47.85,50.04,47.65,50.04,355235,47.0036318955008,49.1548952988685,46.8071694842343,49.1548952988685,361631.517917386,0.0,1.0
2024-06-04,47.3,47.82,46.96,47.29,224231,46.463360264518,46.9741625338108,46.129374165365,46.4535371439547,228268.6021764,0.0,1.0
2024-06-05,47.55,47.83,47.04,47.74,180454,46.7089382786011,46.9839856543742,46.2079591298716,46.8955775693043,183703.334227382,0.0,1.0
2024-06-06,47.61,47.795,47.13,47.45,165952,46.767877001981,46.9496047324025,46.2963672149415,46.6107070729679,168940.204826174,0.0,1.0
2024-06-07,47.58,47.69,47.035,47.04,263402,46.7384076402911,46.8464619664876,46.20304756959,46.2079591298716,268144.932460133,0.0,1.0
2024-06-10,46.93,47.09,45.935,46.94,356828,46.0999048036751,46.2570747326883,45.1225043076244,46.1097279242384,363253.20217722,0.0,1.0
2024-06-11,46.83,47.16,45.9,46.43,270197,46.0016735980418,46.3258365766315,45.0881233856528,45.6087487755089,275062.286223835,0.0,1.0
2024-06-12,48.66,49.325,47.48,48.4,383318,47.79930466113,48.452542178591,46.6401764346578,47.5439035264836,390220.192788031,0.0,1.0
2024-06-13,47.67,48.515,47.09,48.48,250127,46.826815725361,47.6568694129618,46.2570747326883,47.6224884909902,254630.89696151,0.0,1.0
2024-06-14,46.79,47.105,46.49,46.89,240602,45.9623811157886,46.2718094135332,45.6676874988889,46.0606123214218,244934.38561504,0.0,1.0
2024-06-17,47.84,47.87,46.71,46.71,298628,46.9938087749375,47.0232781366274,45.883796151282,45.883796151282,304005.2273358,0.0,1.0
2024-06-18,48.16,48.62,47.58,47.58,255739,47.3081486329638,47.7600121788767,46.7384076402911,46.7384076402911,260343.949106012,0.0,1.0
2024-06-20,47.94,48.35,47.605,47.82,581552,47.0920399805707,47.494787923667,46.7629654416994,46.9741625338108,592023.681528823,0.0,1.0
2024-06-21,47.72,47.9,47.05,47.9,1171389,46.8759313281776,47.0527474983174,46.217782250435,47.0527474983174,1192481.5464178,0.0,1.0
2024-06-24,48.46,49.11,47.65,47.99,409362,47.6028422498635,48.2413450864795,46.8071694842343,47.1411555833873,416733.152526347,0.0,1.0
2024-06-25,47.98,48.35,47.87,48.19,158219,47.131332462824,47.494787923667,47.0232781366274,47.3376179946538,161067.961021214,0.0,1.0
2024-06-26,48.53,48.75,47.67,47.75,200620,47.6716040938068,47.8877127461999,46.826815725361,46.9054006898676,204232.452108001,0.0,1.0
2024-06-27,49.1,49.15,48.5,48.57,316886,48.2315219659162,48.2806375687328,47.6421347321168,47.7108965760601,322591.988927805,0.0,1.0
2024-06-28,50.35,50.65,49.37,49.37,1057983,49.6067588447814,49.9023303969847,48.6412251075841,48.6412251075841,1073834.39858829,0.15,1.0
2024-07-01,50.33,50.61,49.69,50.08,312393,49.5870540746345,49.8629208566909,48.9565014299342,49.3407444477985,317073.477814096,0.0,1.0
2024-07-02,50.61,51.06,50.26,50.28,476919,49.8629208566909,50.3062781849958,49.5180873791204,49.5377921492673,484064.514779847,0.0,1.0
2024-07-03,49.82,50.65,49.76,50.65,132742,49.084582435889,49.9023303969847,49.0254681254483,49.9023303969847,134730.828129947,0.0,1.0
2024-07-05,48.94,49.98,48.915,49.82,191977,48.2175725494261,49.242220597064,48.1929415867424,49.084582435889,194853.325939815,0.0,1.0
2024-07-08,48.61,49.76,48.55,49.26,357687,47.8924438420025,49.0254681254483,47.8333295315618,48.5328488717762,363046.102373902,0.0,1.0
2024-07-09,50.87,51.25,48.2118,48.63,535322,50.1190828686004,50.4934735013912,47.500121868378,47.9121486121494,543342.54701737,0.0,1.0
2024-07-10,52.11,52.18,50.55,51.0,258012,51.3407786177072,51.4097453132213,49.8038065462502,50.2471638745551,261877.705831342,0.0,1.0
2024-07-11,54.38,54.61,52.94,53.04,431115,53.5772700293786,53.8038748860678,52.1585265788029,52.2570504295374,437574.249063916,0.0,1.0
2024-07-12,54.53,55.62,54.26,54.79,339436,53.7250558054802,54.7989657784854,53.4590414084973,53.9812178173897,344521.65386326,0.0,1.0
2024-07-15,56.15,57.52,54.69,55.59,481488,55.3211421873779,56.6709189424395,53.8826939666553,54.7694086232651,488701.970549127,0.0,1.0
2024-07-16,58.94,59.45,56.705,56.89,506875,58.0699576228682,58.5724292616138,55.8679495589539,56.0502186828126,514469.335314876,0.0,1.0
2024-07-17,59.28,60.53,58.08,58.08,574948,58.4049387153653,59.6364868495455,57.2226525065522,57.2226525065522,583562.249865582,0.0,1.0
2024-07-18,58.91,60.11,57.33,58.9,505045,58.0404004676479,59.222686676461,56.483723626044,58.0305480825745,512611.917048782,0.0,1.0
2024-07-19,58.62,59.59,58.44,59.05,297586,57.7546813005181,58.710362652642,57.5773383691961,58.1783338586761,302044.629581282,0.0,1.0
2024-07-22,60.0,60.46,58.41,58.41,755819,59.1143104406531,59.5675201540315,57.5477812139758,57.5477812139758,767143.178393793,0.0,1.0
2024-07-23,61.05,61.8,59.66,60.0,533738,60.1488108733645,60.8877397538727,58.7793293481561,59.1143104406531,541734.814485408,0.0,1.0
2024-07-24,59.56,61.92,59.51,60.5,663756,58.6808054974217,61.005968374754,58.6315435720544,59.6069296943252,673700.829852054,0.0,1.0
2024-07-25,60.88,62.13,58.88,59.65,610436,59.981320327116,61.2128684612963,58.0108433124276,58.7694769630826,619581.954470572,0.0,1.0
2024-07-26,61.71,63.8,58.7221,62.45,486659,60.7990682882117,62.8582167685611,57.8552741521179,61.5281447836465,493950.445879165,0.0,1.0
2024-07-29,61.0,64.88,60.91,64.88,428673,60.0995489479973,63.9222743564929,60.0108774823363,63.9222743564929,435095.661410473,0.0,1.0
2024-07-30,60.98,61.755,60.69,61.4,274546,60.0798441778504,60.8434040210422,59.7941250107206,60.493644350935,278659.429116366,0.0,1.0
2024-07-31,60.89,61.97,60.32,61.28,433351,59.9911727121895,61.0552303001212,59.4295867630033,60.3754157300537,439843.750289591,0.0,1.0
2024-08-01,58.41,61.72,57.73,60.92,413447,57.5477812139758,60.8089206732852,56.8778190289817,60.0207298674098,419641.53544351,0.0,1.0
2024-08-02,56.32,57.17,55.5,56.02,561115,55.4886327336264,56.326085464869,54.6807371576041,55.1930611814231,569521.9947427,0.0,1.0
2024-08-05,55.13,55.44,52.81,53.65,450959,54.3161989098868,54.6216228471635,52.0304455728482,52.8580459190173,457715.564950453,0.0,1.0
2024-08-06,55.97,56.49,54.77,54.96,371811,55.1437992560559,55.6561232798749,53.9615130472429,54.1487083636383,377381.717450573,0.0,1.0
2024-08-07,55.4,57.48,55.145,56.92,224549,54.5822133068697,56.6315094021457,54.3309774874969,56.0797758380329,227913.341110964,0.0,1.0
2024-08-08,56.72,56.85,55.65,56.17,209374,55.8827281365641,56.0108091425188,54.8285229337058,55.3408469575248,212510.979259614,0.0,1.0
2024-08-09,56.26,56.655,55.66,56.41,271021,55.4295184231857,55.8186876335867,54.8383753187792,55.5773041992874,275081.615243152,0.0,1.0
2024-08-12,55.66,57.35,55.53,56.77,244431,54.8383753187792,56.5034283961909,54.7102943128245,55.9319900619313,248093.226338546,0.0,1.0
2024-08-13,56.12,56.34,55.005,56.29,225739,55.2915850321575,55.5083375037733,54.1930440964687,55.4590755784061,229121.170475255,0.0,1.0
2024-08-14,56.18,56.39,55.11,56.39,242491,55.3506993425982,55.5575994291405,54.2964941397399,55.5575994291405,246124.159979954,0.0,1.0
2024-08-15,57.09,58.29,57.06,57.61,227218,56.2472663842814,57.4295525930945,56.2177092290611,56.7595904081004,230622.329828016,0.0,1.0
2024-08-16,58.16,58.57,57.01,57.01,247313,57.3014715871398,57.7054193751509,56.1684473036939,56.1684473036939,251018.406361978,0.0,1.0
2024-08-19,58.73,58.84,57.96,58.38,227496,57.863057536326,57.9714337721338,57.1044238856709,57.5182240587555,230904.495007236,0.0,1.0
2024-08-20,57.72,58.46,57.51,58.43,249328,56.8679666439083,57.597043139343,56.661066557366,57.5674859841227,253063.596419999,0.0,1.0
2024-08-21,58.1,58.215,57.41,58.05,201248,57.2423572766991,57.3556597050437,56.5625427066316,57.1930953513319,204263.230172031,0.0,1.0
2024-08-22,58.5,58.93,57.96,58.56,213675,57.6364526796368,58.0601052377948,57.1044238856709,57.6955669900774,216876.419676263,0.0,1.0
2024-08-23,61.89,62.77,58.7,59.1,330849,60.9764112195337,61.8434211059966,57.8335003811056,58.2275957840433,335805.997769847,0.0,1.0
2024-08-26,61.25,62.835,61.07,62.56,256353,60.3458585748334,61.907461608974,60.1685156435114,61.6365210194543,260193.849599949,0.0,1.0
2024-08-27,60.53,61.34,60.1388,60.75,233108,59.6364868495455,60.4345300404944,59.2510615454725,59.8532393211613,236600.577689924,0.0,1.0
2024-08-28,61.06,61.36,60.19,60.19,305681,60.158663258438,60.4542348106413,59.3015057570485,59.3015057570485,310260.914206434,0.0,1.0
2024-08-29,60.63,61.5,60.47,61.5,350657,59.73501070028,60.5921682016694,59.5773725391049,60.5921682016694,355910.774280657,0.0,1.0
2024-08-30,61.63,61.7,60.47,60.73,343955,60.7202492076242,60.7892159031383,59.5773725391049,59.8335345510144,349108.360499587,0.0,1.0
2024-09-03,61.63,61.63,60.51,60.82,479441,60.7202492076242,60.7202492076242,59.6167820793987,59.9222060166754,486624.301046016,0.0,1.0
2024-09-04,60.8,61.7853,60.536,61.05,310862,59.9025012465285,60.8732567478148,59.6423982805896,60.1488108733645,315519.539363063,0.0,1.0
2024-09-05,60.57,61.49,59.96,61.49,205096,59.6758963898393,60.582315816596,59.0749009003593,60.582315816596,208168.883444123,0.0,1.0
2024-09-06,59.33,61.07,59.1,60.76,207135,58.4542006407325,60.1685156435114,58.2275957840433,59.8630917062347,210238.433085961,0.0,1.0
2024-09-09,59.44,59.89,58.7,59.23,361216,58.5625768765403,59.0059342048453,57.8335003811056,58.3556767899981,366627.976177752,0.0,1.0
2024-09-10,59.6,59.895,58.33,59.69,349204,58.7202150377154,59.010860397382,57.4689621333883,58.8088865033764,354436.004477032,0.0,1.0
2024-09-11,58.91,59.26,57.54,58.82,507573,58.0404004676479,58.3852339452184,56.6906237125863,57.9517290019869,515177.793210905,0.0,1.0
2024-09-12,59.27,59.46,58.3,59.4,255452,58.3950863302918,58.5822816466872,57.4394049781679,58.5231673362466,259279.350224129,0.0,1.0
2024-09-13,61.03,61.11,59.97,59.97,606988,60.1291061032177,60.2079251838052,59.0847532854328,59.0847532854328,616082.294262107,0.0,1.0
2024-09-16,61.63,62.58,60.325,61.29,289395,60.7202492076242,61.6562257896012,59.43451295554,60.3852681151272,293730.90662086,0.0,1.0
2024-09-17,62.16,63.46,61.9,62.39,354510,61.2424256165166,62.5232356760641,60.9862636046071,61.4690304732058,359821.502466045,0.0,1.0
2024-09-18,62.58,64.92,61.28,62.17,459593,61.6562257896012,63.9616838967867,60.3754157300537,61.2522780015901,466478.925228842,0.0,1.0
2024-09-19,65.14,65.4,63.13,64.3,587045,64.1784363684024,64.4345983803119,62.1981069686405,63.3508360222333,595840.495092322,0.0,1.0
2024-09-20,64.08,65.24,63.9,64.82,1307197,63.1340835506175,64.2769602191368,62.9567406192956,63.8631600460522,1326782.28698515,0.0,1.0
2024-09-23,63.71,64.56,63.26,64.26,434018,62.7695453029002,63.6069980341428,62.3261879745953,63.3114264819395,440520.743723189,0.0,1.0
2024-09-24,62.34,63.875,62.25,63.73,318140,61.4197685478386,62.932109656612,61.3310970821776,62.7892500730471,322906.583155757,0.0,1.0
2024-09-25,61.24,62.46,60.95,62.46,304190,60.3360061897599,61.5379971687199,60.0502870226301,61.5379971687199,308747.575061765,0.0,1.0
2024-09-26,61.46,62.17,61.205,62.13,373860,60.5527586613757,61.2522780015901,60.3015228420029,61.2128684612963,379461.416919002,0.0,1.0
2024-09-27,61.32,62.39,61.09,61.92,251707,60.4148252703475,61.4690304732058,60.1882204136583,61.005968374754,255478.240165921,0.0,1.0
2024-09-30,62.39,62.84,60.8294,61.09,336491,61.6168162493074,62.0612395112435,60.0755563769133,60.3329268259367,340713.376118909,0.15,1.0
2024-10-01,60.0,61.75,59.84,61.75,352490,59.2564349248028,60.9847476101095,59.0984177650033,60.9847476101095,356913.135709883,0.0,1.0
2024-10-02,60.0,61.06,59.66,59.8,405048,59.2564349248028,60.3032986084743,58.9206484602289,59.0589134750534,410130.647090745,0.0,1.0
2024-10-03,60.54,60.72,59.12,59.12,244974,59.789742839126,59.9675121439004,58.3873405459057,58.3873405459057,248047.997127274,0.0,1.0
2024-10-04,61.71,62.16,61.14,61.96,213822,60.9452433201597,61.3896665820957,60.382307188374,61.1921451323463,216505.093772188,0.0,1.0
2024-10-07,60.9,61.54,60.31,61.13,411187,60.1452814486748,60.7773500878727,59.5625931719143,60.3724311158866,416346.680850917,0.0,1.0
2024-10-08,60.18,61.46,60.12,61.37,176905,59.4342042295772,60.698341507973,59.3749477946524,60.6094568555858,179124.849705685,0.0,1.0
2024-10-09,60.79,61.58,59.72,59.84,370222,60.0366446513127,60.8168543778226,58.9799048951537,59.0984177650033,374867.641433188,0.0,1.0
2024-10-10,60.58,60.77,59.745,60.0,310794,59.8292471290759,60.0168925063378,59.0045950763724,59.2564349248028,314693.923515043,0.0,1.0
2024-10-11,62.86,63.35,60.97,61.04,331099,62.0809916562184,62.5649192081043,60.2144139560871,60.2835464634994,335253.715907988,0.0,1.0
2024-10-14,63.9,64.21,62.685,63.27,200237,63.108103194915,63.4142614420265,61.9081603876877,62.4859106282045,202749.625677721,0.0,1.0
2024-10-15,64.59,66.22,63.665,64.31,634223,63.7895521965502,65.3993520120073,62.8760154914595,63.5130221669011,642181.394278786,0.0,1.0
2024-10-16,66.05,66.45,65.16,65.43,369454,65.2314587797204,65.6265016792191,64.3524883283358,64.6191422854974,374090.004370505,0.0,1.0
2024-10-17,66.46,66.51,65.49,65.94,213798,65.6363777517065,65.6857581141439,64.6783987204222,65.1228219823583,216480.79261398,0.0,1.0
2024-10-18,64.85,66.43,64.74,66.43,461267,64.0463300812243,65.6067495342442,63.9376932838622,65.6067495342442,467055.097646716,0.0,1.0
2024-10-21,62.41,64.71,62.35,64.71,296022,61.6365683942824,63.9080650663998,61.5773119593576,63.9080650663998,299736.560637496,0.0,1.0
2024-10-22,62.89,63.02,62.23,62.4,207308,62.1106198736808,62.2390088160179,61.458799089508,61.6266923217949,209909.354415003,0.0,1.0
2024-10-23,62.72,63.18,61.6,62.49,268709,61.9427266413938,62.3970259758173,60.8366065227975,61.7155769741821,272080.830047568,0.0,1.0
2024-10-24,63.03,63.09,61.655,62.72,510179,62.2488848885053,62.3081413234301,60.8909249214786,61.9427266413938,516580.85807635,0.0,1.0
2024-10-25,61.25,63.22,60.835,62.5,585659,60.4909439857362,62.4365302657672,60.0810869775063,61.7254530466696,593008.00064318,0.0,1.0
2024-10-28,63.18,63.57,62.01,62.01,387474,62.3970259758173,62.7821928028286,61.2415254947837,61.2415254947837,392336.123992316,0.0,1.0
2024-10-29,62.29,62.835,61.96,62.77,227411,61.5180555244328,62.0563014749997,61.1921451323463,61.9921070038312,230264.61205969,0.0,1.0
2024-10-30,63.01,64.175,62.21,62.21,254832,62.2291327435304,63.3796951883203,61.439046944533,61.439046944533,258029.697861559,0.0,1.0
2024-10-31,61.99,63.55,61.75,63.39,326758,61.2217733498087,62.7624406578536,60.9847476101095,62.6044234980541,330858.243916962,0.0,1.0
2024-11-01,62.1,62.83,61.7,62.48,340724,61.3304101471709,62.051363438756,60.9353672476722,61.7057009016946,344999.492897995,0.0,1.0
2024-11-04,61.23,61.9,60.4101,61.68,248529,60.4711918407612,61.1328886974215,59.6614526575138,60.9156151026973,251647.60618696,0.0,1.0
2024-11-05,62.57,62.67,61.325,61.52,326185,61.7945855540818,61.8933462789565,60.5650145293922,60.7575979428978,330278.053764726,0.0,1.0
2024-11-06,71.14,71.96,68.62,68.62,1086962,70.2583796758412,71.0682176198135,67.7696094089995,67.7696094089995,1100601.48037529,0.0,1.0
2024-11-07,69.32,70.75,68.71,70.4,679537,68.4609344831221,69.87321284883,67.8584940613867,69.5275503117686,688064.006073611,0.0,1.0
2024-11-08,69.7,70.25,69.08,69.79,429444,68.8362252376459,69.3794092244566,68.2239087434229,68.9251098900331,434832.77441004,0.0,1.0
2024-11-11,71.17,72.68,71.01,71.19,568808,70.2880078933036,71.7792948389111,70.1299907335041,70.3077600382785,575945.549935792,0.0,1.0
2024-11-12,70.51,72.23,70.41,71.07,403261,69.6361871091307,71.3348715769751,69.5374263842561,70.1892471684289,408321.223352445,0.0,1.0
2024-11-13,69.98,71.91,69.22,71.14,353894,69.112755267295,71.0188372573761,68.3621737582475,70.2583796758412,358334.753465101,0.0,1.0
2024-11-14,69.62,70.385,69.15,70.07,330606,68.7572166577462,69.5127362030374,68.2930412508352,69.2016399196822,334754.529616448,0.0,1.0
2024-11-15,69.63,70.33,68.64,69.99,400422,68.7670927302336,69.4584178043563,67.7893615539744,69.1226313397824,405446.59884599,0.0,1.0
2024-11-18,68.78,69.91,68.75,69.63,229898,67.9276265687989,69.0436227598827,67.8979983513365,68.7670927302336,232782.819579082,0.0,1.0
2024-11-19,68.71,68.78,67.74,68.07,269856,67.8584940613867,67.9276265687989,66.9005150301023,67.2264254221888,273242.222900298,0.0,1.0
2024-11-20,68.11,68.76,67.48,68.22,404299,67.2659297121386,67.907874423824,66.6437371454282,67.3745665095008,409372.248444978,0.0,1.0
2024-11-21,69.74,70.23,68.36,68.85,443193,68.8757295275958,69.3596570794817,67.5128315243253,67.9967590762112,448754.300418934,0.0,1.0
2024-11-22,71.79,72.01,69.95,70.2,417788,70.9003243875266,71.1175979822508,69.0831270498326,69.3300288620193,423030.511906609,0.0,1.0
2024-11-25,72.37,74.56,72.34,72.85,378573,71.4731365917996,73.6359964665549,71.4435083743372,71.9471880711981,383323.431941609,0.0,1.0
2024-11-26,71.37,72.105,71.045,71.94,335057,70.4855293430529,71.2114206708818,70.1645569872102,71.0484654748386,339261.381915931,0.0,1.0
2024-11-27,70.89,72.245,70.69,72.16,271245,70.0114778636545,71.3496856857063,69.8139564139052,71.2657390695628,274648.652431636,0.0,1.0
2024-11-29,70.28,71.85,70.14,71.85,269583,69.409037441919,70.9595808224513,69.2707724270945,70.9595808224513,272965.797225673,0.0,1.0
2024-12-02,69.61,70.9,69.585,70.9,355370,68.7473405852587,70.021353936142,68.72265040404,70.021353936142,359829.274694945,0.0,1.0
2024-12-03,68.59,69.925,68.51,69.8,230498,67.7399811915371,69.0584368686139,67.6609726116373,68.9349859625206,233390.348534303,0.0,1.0
2024-12-04,69.34,69.72,68.665,68.99,333833,68.4806866280971,68.8559773826208,67.8140517351931,68.1350240910357,338022.022847279,0.0,1.0
2024-12-05,68.87,70.04,68.8,69.58,189250,68.0165112211861,69.1720117022198,67.9473787137739,68.7177123677963,191624.757959362,0.0,1.0
2024-12-06,69.39,69.5923,68.5,69.28,196753,68.5300669905344,68.7298599369559,67.6510965391498,68.4214301931723,199221.907544403,0.0,1.0
2024-12-09,67.89,69.87,67.76,69.8,265712,67.0486561174144,69.0041184699328,66.9202671750773,68.9349859625206,269046.222916237,0.0,1.0
2024-12-10,67.55,68.61,67.19,68.09,390456,66.7128696528405,67.759733336512,66.3573310432917,67.2461775671637,395355.542899765,0.0,1.0
2024-12-11,67.68,68.83,67.58,68.61,285105,66.8412585951775,67.9770069312363,66.7424978703029,67.759733336512,288682.571297246,0.0,1.0
2024-12-12,67.41,68.04,66.96,67.75,332068,66.5746046380159,67.1967972047264,66.1301813760799,66.9103911025898,336234.87517067,0.0,1.0
2024-12-13,66.64,67.37,66.41,67.37,502247,65.814147056481,66.5351003480661,65.5869973892692,66.5351003480661,508549.325288325,0.0,1.0
2024-12-16,67.0,67.02,66.17,66.77,459792,66.1696856660298,66.1894378110047,65.34997164957,65.942535998818,465561.58896513,0.0,1.0
2024-12-17,65.36,67.03,65.34,66.37,684739,64.5500097780852,66.1993138834922,64.5302576331102,65.5474930993194,693331.282115378,0.0,1.0
2024-12-18,62.08,66.17,61.74,65.94,910446,61.310658002196,65.34997164957,60.9748715376221,65.1228219823583,921870.51194224,0.0,1.0
2024-12-19,61.95,63.92,61.74,63.54,413262,61.1822690598589,63.1278553398899,60.9748715376221,62.7525645853662,418447.718487724,0.0,1.0
2024-12-20,62.81,63.5,61.37,61.37,1579315,62.0316112937811,62.7130602954163,60.6094568555858,60.6094568555858,1599132.65319202,0.0,1.0
2024-12-23,63.0,63.0,61.99,62.37,362081,62.2192566710429,62.2192566710429,61.2217733498087,61.5970641043325,366624.486059095,0.0,1.0
2024-12-24,63.58,63.69,62.78,63.31,127245,62.792068875316,62.9007056726782,62.0019830763187,62.5254149181544,128841.703178542,0.0,1.0
2024-12-26,63.96,64.07,62.78,62.82,241218,63.1673596298398,63.2759964272019,62.0019830763187,62.0414873662685,244244.865867589,0.0,1.0
2024-12-27,63.05,63.99,62.2681,63.28,242185,62.2686370334803,63.1969878473022,61.4964269256852,62.495786700692,245224.000033754,0.0,1.0
2024-12-30,62.8,63.265,62.12,62.56,244404,62.0217352212936,62.4809725919608,61.3501622921458,61.7847094815944,247470.844619814,0.0,1.0
2024-12-31,62.57,63.11,62.19,62.83,308282,61.9921070038312,62.527119594243,61.6156166624303,62.2497056584739,311155.817607682,0.2,1.0
2025-01-02,60.99,63.22,60.97,63.01,393795,60.4266997948484,62.636103640438,60.406884513722,62.4280431886112,397465.973345239,0.0,1.0
2025-01-03,61.92,62.09,60.27,61.19,235130,61.3481103672243,61.5165402567984,59.7133496742993,60.624852606112,237321.891625506,0.0,1.0
2025-01-06,62.29,63.405,61.57,62.08,580296,61.7146930680621,62.8193949908569,61.001342947513,61.5066326162353,585705.543413068,0.0,1.0
2025-01-07,61.39,62.635,60.52,62.49,518613,60.8230054173757,62.0565066674919,59.9610406883788,61.9128458793257,523447.531925227,0.0,1.0
2025-01-08,61.2,61.6,60.246,60.94,334168,60.6347602466752,61.0310658692025,59.6895713369476,60.3771615920325,337283.127974789,0.0,1.0
2025-01-10,59.43,60.15,58.65,59.84,425033,58.881107866992,59.5944579875411,58.1083119030638,59.2873211300824,428995.175278627,0.0,1.0
2025-01-13,59.94,60.105,59.045,59.1,376170,59.3863975357143,59.5498736050068,58.4996637053095,58.554155728407,379676.672363231,0.0,1.0
2025-01-14,62.66,62.69,60.28,60.28,288489,62.0812757688998,62.1109986905894,59.7232573148625,59.7232573148625,291178.306439632,0.0,1.0
2025-01-15,64.18,65.29,63.44,64.84,334604,63.5872371345035,64.6869852370168,62.854071732828,64.2411414116736,337723.192384897,0.0,1.0
2025-01-16,63.82,64.275,63.54,63.92,684462,63.230562074229,63.6813597198538,62.9531481384599,63.3296384798608,690842.583191328,0.0,1.0
2025-01-17,64.83,64.94,63.95,64.41,359694,64.2312337711104,64.3402178173054,63.3593614015503,63.8151128674567,363047.082406944,0.0,1.0
2025-01-21,65.61,66.42,65.07,65.36,466196,65.0040297350386,65.8065486206563,64.4690171446267,64.756338720959,470541.898474224,0.0,1.0
2025-01-22,64.49,65.4375,64.26,65.19,347966,63.8943739919622,64.8331229353237,63.666498259009,64.5879088313849,351209.753503852,0.0,1.0
2025-01-23,64.22,64.845,63.8,64.25,365962,63.6268676967562,64.2460952319551,63.2107467931026,63.6565906184458,369373.512963269,0.0,1.0
2025-01-24,64.41,64.9,63.76,63.79,359197,63.8151128674567,64.3005872550526,63.1711162308499,63.2008391525394,362545.449352303,0.0,1.0
2025-01-27,65.1,66.18,64.505,64.91,353751,64.4987400663163,65.56876524714,63.9092354528069,64.3104948956158,357048.681514117,0.0,1.0
2025-01-28,64.96,65.455,64.375,64.82,277403,64.3600330984317,64.8504613063093,63.7804361254856,64.2213261305472,279988.962287204,0.0,1.0
2025-01-29,65.21,65.79,64.35,64.61,343691,64.6077241125113,65.1823672651759,63.7556670240776,64.0132656787204,346894.901776302,0.0,1.0
2025-01-30,65.57,66.485,64.6,66.0,452369,64.9643991727858,65.870948284317,64.0033580381572,65.3904277170027,456586.002605957,0.0,1.0
2025-01-31,65.65,67.27,64.7,67.15,685787,65.0436602972913,66.6486980685268,64.102434443789,66.5298063817687,692179.934896359,0.0,1.0
2025-02-03,64.23,64.97,62.4,64.4,539402,63.6367753373194,64.3699407389949,61.8236771142571,63.8052052268935,544430.327846644,0.0,1.0
2025-02-04,66.9,66.92,64.149,64.27,498510,66.2821153676891,66.3019306488155,63.5565234487577,63.6764058995722,503157.130924302,0.0,1.0
2025-02-05,67.83,67.95,66.685,67.22,412254,67.203525940065,67.3224176268232,66.0691010955807,66.5991598657109,416097.048909886,0.0,1.0
2025-02-06,68.47,68.85,67.535,68.01,405205,67.8376149361087,68.2141052775096,66.9112505434512,67.3818634702023,408982.337839124,0.0,1.0
2025-02-07,68.2,68.69,66.15,68.31,570036,67.5701086409028,68.0555830284987,65.5390423254504,67.6790926870978,575349.899266946,0.0,1.0
2025-02-10,67.4,68.16,67.21,68.06,279119,66.7774973958482,67.53047807865,66.5892522251477,67.4314016730182,281720.958910473,0.0,1.0
2025-02-11,68.3,68.64,67.02,67.09,302248,67.6691850465346,68.0060448256828,66.4010070544473,66.4703605383896,305065.568409076,0.0,1.0
2025-02-12,66.67,67.52,66.555,67.06,246805,66.0542396347359,66.8963890826064,65.9403017682593,66.4406376167,249105.726460396,0.0,1.0
2025-02-13,66.81,66.96,66.11,66.96,296928,66.1929466026205,66.3415612110682,65.4994117631977,66.3415612110682,299695.975148123,0.0,1.0
2025-02-14,66.19,67.695,65.97,67.1,264347,65.5786728877031,67.0697727924621,65.3607047953131,66.4802681789527,266811.253712957,0.0,1.0
2025-02-18,66.5,66.67,65.77,66.03,245430,65.8858097451618,66.0542396347359,65.1625519840495,65.4201506386922,247717.908653289,0.0,1.0
2025-02-19,65.81,66.24,65.44,65.75,271190,65.2021825463022,65.6282110905191,64.8355998454645,65.1427367029231,273718.044443163,0.0,1.0
2025-02-20,64.84,65.69,64.425,65.47,255817,64.2411414116736,65.083290859544,63.8299743283015,64.865322767154,258201.736698686,0.0,1.0
2025-02-21,63.46,65.82,63.24,65.82,320671,62.8738870139544,65.2120901868654,62.6559189215644,65.2120901868654,323660.308380226,0.0,1.0
2025-02-24,63.18,63.905,63.0675,63.9,407978,62.5964730781853,63.314777019016,62.4850121218495,63.3098231987344,411781.187860293,0.0,1.0
2025-02-25,63.31,63.945,62.97,63.66,300945,62.7252724055067,63.3544075812687,62.3884126263585,63.072039825218,303750.421788959,0.0,1.0
2025-02-26,63.13,63.79,62.13,63.27,348287,62.5469348753694,63.2008391525394,61.5561708190512,62.6856418432539,351533.745879184,0.0,1.0
2025-02-27,63.29,63.81,62.82,62.9,306016,62.7054571243803,63.2206544336658,62.2397980179107,62.3190591424162,308868.69386157,0.0,1.0
2025-02-28,64.58,64.67,62.97,63.47,401971,63.9835427570308,64.0727115220995,62.3884126263585,62.8837946545176,405718.190356808,0.0,1.0
2025-03-03,64.11,65.635,63.425,64.65,632085,63.5178836505612,65.0287988364465,62.8392102719833,64.0528962409731,637977.322621988,0.0,1.0
2025-03-04,60.78,63.33,60.565,63.33,515554,60.2186393430216,62.745087686633,60.0056250709131,62.745087686633,520360.015800179,0.0,1.0
2025-03-05,60.5,61.46,59.44,60.97,559357,59.9412254072525,60.892358901318,58.8910155075551,60.406884513722,564571.349185421,0.0,1.0
2025-03-06,59.57,60.29,59.205,59.86,384936,59.0198148348765,59.7331649554256,58.6581859543204,59.3071364112088,388524.389379304,0.0,1.0
2025-03-07,58.78,59.52,57.81,59.5,569278,58.2371112303851,58.9702766320606,57.2760700957564,58.9504613509342,574584.833159465,0.0,1.0
2025-03-10,56.86,58.27,56.84,57.65,544768,56.3348442422541,57.7318215616628,56.3150289611278,57.1175478467455,549846.349921506,0.0,1.0
2025-03-11,56.29,57.68,55.8,57.03,858084,55.7701087301527,57.1472707684351,55.2846343425568,56.5032741318282,866083.094686263,0.0,1.0
2025-03-12,56.48,56.955,55.71,56.73,422895,55.9583539008532,56.4289668276044,55.1954655774882,56.2060449149328,426837.244753832,0.0,1.0
2025-03-13,55.56,56.87,55.32,56.76,534775,55.0468509690404,56.3447518828173,54.8090675955241,56.2357678366223,539760.194760473,0.0,1.0
2025-03-14,57.33,57.61,56.05,56.56,438836,56.8005033487237,57.0779172844928,55.5323253566364,56.0376150253587,442926.847417899,0.0,1.0
2025-03-17,57.81,58.06,56.94,56.94,544960,57.2760700957564,57.523761109836,56.4141053667596,56.4141053667596,550040.139753481,0.0,1.0
2025-03-18,57.76,58.015,57.315,57.48,434618,57.2265318929405,57.4791767273017,56.7856418878789,56.9491179571714,438669.527046716,0.0,1.0
2025-03-19,58.06,58.685,57.47,57.8,441393,57.523761109836,58.1429886450349,56.9392103166082,57.2661624551933,445507.683878097,0.0,1.0
2025-03-20,57.43,58.4,57.11,57.11,720937,56.8995797543555,57.8606208889842,56.5825352563337,56.5825352563337,727657.604656222,0.0,1.0
2025-03-21,57.78,57.919,56.61,56.89,1111417,57.2463471740669,57.3840633778951,56.0871532281746,56.3645671639437,1121777.67543378,0.0,1.0
2025-03-24,59.33,59.6,58.545,58.77,461580,58.7820314613601,59.0495377565661,58.0042816771503,58.2272035898219,465882.867930511,0.0,1.0
2025-03-25,59.14,59.98,58.89,59.21,407054,58.5937862906597,59.426028097967,58.3460952765801,58.663139774602,410848.574293917,0.0,1.0
2025-03-26,58.94,60.34,58.77,59.44,253265,58.395633479396,59.7827031582416,58.2272035898219,58.8910155075551,255625.946848696,0.0,1.0
2025-03-27,58.35,59.27,58.2,58.99,325654,57.8110826861683,58.7225856179811,57.6624680777206,58.4451716822119,328689.760113182,0.0,1.0
2025-03-28,57.09,58.37,56.735,57.96,270241,56.5627199752073,57.8308979672946,56.2109987352144,57.4246847042042,272760.197825749,0.0,1.0
2025-03-31,57.57,57.82,56.06,56.23,556600,57.2364395335037,57.4849910339966,55.7351884705266,55.9042034908618,559843.733488055,0.2,1.0
2025-04-01,57.0,57.43,56.29,56.82,363194,56.6697421123799,57.0972506932277,55.9638558509801,56.490785032025,365310.608948007,0.0,1.0
2025-04-02,57.78,57.91,56.065,56.09,415841,57.4452227939177,57.574469574174,55.7401595005365,55.7650146505858,418264.423243633,0.0,1.0
2025-04-03,52.06,54.95,51.93,54.74,505265,51.7583644626403,54.6316198083382,51.629117682384,54.4228365479241,508209.565218904,0.0,1.0
2025-04-04,50.81,51.045,48.27,50.23,730445,50.5156069601759,50.7492453706392,47.990323715168,49.9389674790323,734701.861134893,0.0,1.0
2025-04-07,50.88,53.53,48.92,49.11,537787,50.5852013803139,53.2198472855385,48.6365576164496,48.8254567568242,540921.095762379,0.0,1.0
2025-04-08,50.69,53.475,49.78,52.49,567640,50.3963022399393,53.1651659554301,49.4915747781451,52.1858730434881,570948.07200352,0.0,1.0
2025-04-09,54.9,55.4,49.66,50.26,878450,54.5819095082396,55.0790125092254,49.3722700579085,49.9687936590915,883569.399357854,0.0,1.0
2025-04-10,51.12,53.37,49.99,53.37,502102,50.823810820787,53.0607743252231,49.7003580385592,53.0607743252231,505028.132001113,0.0,1.0
2025-04-11,51.41,51.94,50.01,50.61,606067,51.1121305613588,51.6390597424037,49.7202421585986,50.3167657597815,609599.0154939,0.0,1.0
2025-04-14,51.68,52.3,50.51,52.28,389619,51.3805661818911,51.9969739031135,50.2173451595844,51.9770897830741,391889.607613874,0.0,1.0
2025-04-15,52.41,53.04,51.87,51.87,291311,52.1063365633304,52.7326863445725,51.5694653222657,51.5694653222657,293008.691782498,0.0,1.0
2025-04-16,52.88,53.11,52.17,52.24,630064,52.573613384257,52.8022807647105,51.8677271228572,51.9373215429952,633735.864348576,0.0,1.0
2025-04-17,53.2,53.7699,52.66,52.9,543467,52.8917593048879,53.4583573054115,52.3548880638233,52.5934975042964,546634.197462365,0.0,1.0
2025-04-21,52.38,52.82,52.025,52.82,402858,52.0765103832712,52.5139610241387,51.7235672525713,52.5139610241387,405205.761382556,0.0,1.0
2025-04-22,54.01,54.36,52.66,53.06,437943,53.6970661664849,54.045038267175,52.3548880638233,52.7525704646119,440495.228485374,0.0,1.0
2025-04-23,55.51,56.72,55.12,55.5,672439,55.1883751694423,56.3913644318279,54.8006348286733,55.1784331094225,676357.815851552,0.0,1.0
2025-04-24,56.8,56.915,55.21,55.31,511076,56.4709009119856,56.5852346022123,54.8901133688508,54.989533969048,514054.430355984,0.0,1.0
2025-04-25,56.02,56.517,55.7,56.31,211861,55.6954202304478,56.1895406134276,55.3772743098169,55.9837399710195,213095.675926182,0.0,1.0
2025-04-28,56.96,57.06,55.83,55.96,537186,56.6299738723011,56.7293944724982,55.5065210900732,55.6357678703295,540316.593276166,0.0,1.0
2025-04-29,59.0,59.49,56.42,57.28,1006107,58.6581541163231,59.1453150572891,56.0931026312364,56.948119792932,1011970.35423727,0.0,1.0
2025-04-30,58.6,58.835,56.91,57.41,942226,58.2604717155344,58.4941101259978,56.5802635722025,57.0773665731883,947717.07083995,0.0,1.0
2025-05-01,58.94,59.49,58.035,58.47,885940,58.5985017562048,59.1453150572891,57.6987453244205,58.1312249352781,891103.049310828,0.0,1.0
2025-05-02,60.48,60.92,59.39,59.82,390805,60.129578999241,60.5670296401085,59.045894457092,59.4734030379398,393082.519342075,0.0,1.0
2025-05-05,60.16,61.13,59.65,59.65,289093,59.8114330786101,60.7758129005225,59.3043880176046,59.3043880176046,290777.765801765,0.0,1.0
2025-05-06,59.65,60.29,58.91,59.38,281601,59.3043880176046,59.9406798588664,58.5686755761456,59.0359523970723,283242.104193262,0.0,1.0
2025-05-07,59.43,60.47,59.23,60.24,297227,59.0856626971708,60.1196369392213,58.8868214967765,59.8909695587678,298959.168834808,0.0,1.0
2025-05-08,60.68,61.1068,59.865,59.99,386713,60.3284201996353,60.7527473212768,59.5181423080285,59.6424180582749,388966.672131452,0.0,1.0
2025-05-09,60.36,60.77,59.9001,60.68,185185,60.0102742790044,60.4178987398128,59.5530389386977,60.3284201996353,186264.21449153,0.0,1.0
2025-05-12,62.92,63.9705,62.48,63.27,452229,62.5554416440517,63.5998550491228,62.1179910031842,62.9034137447417,454864.483923049,0.0,1.0
2025-05-13,63.58,63.75,62.615,63.3,481444,63.2116176053529,63.3806326256881,62.2522088134503,62.9332399248009,484249.742050706,0.0,1.0
2025-05-14,63.04,63.6,62.98,63.18,277741,62.6747463642882,63.2315017253923,62.6150940041699,62.8139352045643,279359.609023906,0.0,1.0
2025-05-15,63.28,63.57,62.95,63.16,176168,62.9133558047614,63.2016755453332,62.5852678241108,62.7940510845248,177194.665542802,0.0,1.0
2025-05-16,63.45,63.62,62.6972,63.17,381055,63.0823708250966,63.2513858454318,62.3339325468124,62.8039931445445,383275.698642276,0.0,1.0
2025-05-19,63.36,63.38,62.44,62.58,275894,62.9928922849191,63.0127764049586,62.0782227631053,62.2174116033813,277501.845143646,0.0,1.0
2025-05-20,62.84,63.29,62.71,63.03,223021,62.4759051638939,62.9232978647811,62.3466583836376,62.6648043042685,224320.713773337,0.0,1.0
2025-05-21,61.62,62.52,61.34,62.12,586470,61.2629738414886,62.157759243263,60.9845961609366,61.7600768424744,589887.808801185,0.0,1.0
2025-05-22,61.31,61.95,60.82,61.0,325403,60.9547699808774,61.5910618221392,60.4676090399113,60.6465661202662,327299.371915583,0.0,1.0
2025-05-23,61.22,61.36,59.85,59.85,370169,60.8652914407,61.004480280976,59.5032292179989,59.5032292179989,372326.257602479,0.0,1.0
2025-05-27,62.66,62.8,61.39,62.29,281397,62.296948083539,62.4361369238151,61.0343064610351,61.9290918628096,283036.915329389,0.0,1.0
2025-05-28,61.59,62.565,61.51,62.38,353986,61.2331476614295,62.2024985133517,61.1536111812717,62.018570402987,356048.946896339,0.0,1.0
2025-05-29,61.88,61.94,61.3859,61.94,237049,61.5214674020012,61.5811197621195,61.0302302164271,61.5811197621195,238430.46564788,0.0,1.0
2025-05-30,61.47,61.795,60.95,61.62,358721,61.1138429411929,61.4369598918336,60.5968558201676,61.2629738414886,360811.541359267,0.0,1.0
2025-06-02,60.76,61.16,60.22,61.14,303609,60.407956679793,60.8056390805817,59.8710854387284,60.7857549605422,305378.361625179,0.0,1.0
2025-06-03,61.51,61.855,60.395,60.72,301307,61.1536111812717,61.4966122519519,60.0450714890734,60.3681884397142,303062.946112262,0.0,1.0
2025-06-04,60.8,61.62,60.675,61.29,232743,60.4477249198719,61.2629738414886,60.3234491696255,60.934885860838,234099.371295742,0.0,1.0
2025-06-05,60.78,61.21,60.375,60.71,221803,60.4278407998325,60.8553493806803,60.025187369034,60.3582463796945,223095.615556685,0.0,1.0
2025-06-06,62.07,62.15,61.445,61.93,233268,61.7103665423758,61.7899030225335,61.0889877911436,61.5711777020998,234627.430871886,0.0,1.0
2025-06-09,62.4,63.16,62.03,62.18,241655,62.0384545230264,62.7940510845248,61.670598302297,61.8197292025927,243063.308329242,0.0,1.0
2025-06-10,63.15,63.66,62.43,62.43,211193,62.7841090245051,63.2911540855106,62.0682807030856,62.0682807030856,212423.782979775,0.0,1.0
2025-06-11,62.6,63.55,62.22,63.54,215717,62.2372957234208,63.1817914252937,61.8594974426715,63.171849365274,216974.147784482,0.0,1.0
2025-06-12,62.35,62.46,61.5,62.21,260845,61.9887442229279,62.0981068831447,61.143669121252,61.8495553826518,262365.143121975,0.0,1.0
2025-06-13,60.72,61.59,60.46,61.4,418515,60.3681884397142,61.2331476614295,60.1096948792016,61.0442485210549,420954.006684788,0.0,1.0
2025-06-16,60.53,61.535,60.41,61.39,356507,60.1792892993396,61.178466331321,60.059984579103,61.0343064610351,358584.63868959,0.0,1.0
2025-06-17,59.75,60.6,59.6139,60.0,315829,59.4038086178018,60.2488837194776,59.2684971809334,59.6523601182946,317669.576902261,0.0,1.0
2025-06-18,60.66,60.905,59.54,59.66,263240,60.3085360795959,60.5521165500789,59.1950253573877,59.3143300776243,264774.100616952,0.0,1.0
2025-06-20,60.91,61.33,60.565,61.12,612665,60.5570875800888,60.9746541009168,60.2140865094086,60.7658708405028,616235.467081313,0.0,1.0
2025-06-23,62.5,62.54,60.535,60.58,479646,62.1378751232236,62.1776433633025,60.1842603293494,60.2289995994382,482441.263730886,0.0,1.0
2025-06-24,63.27,64.06,62.89,63.4,339346,62.9034137447417,63.6888364862993,62.5256154639925,63.032660524998,341323.628430179,0.0,1.0
2025-06-25,63.15,63.5,62.79,63.27,295971,62.7841090245051,63.1320811251952,62.4261948637953,62.9034137447417,297695.849163121,0.0,1.0
2025-06-26,64.8,64.89,63.225,63.38,290040,64.4245489277582,64.5140274679357,62.858674474653,63.0127764049586,291730.28469435,0.0,1.0
2025-06-27,64.92,65.2,64.45,65.19,657511,64.5438536479948,64.8222313285468,64.0765768270682,64.8122892685271,661342.818989336,0.0,1.0
2025-06-30,64.7,65.425,64.6,65.13,382325,64.5239695279554,65.2469970072099,64.4242415997823,64.9527996190994,383368.036420679,0.2,1.0
2025-07-01,66.31,67.22,64.3,64.3,383526,66.1295891715413,67.0371133179159,64.1250578152632,64.1250578152632,384572.312917746,0.0,1.0
2025-07-02,67.06,67.13,65.8,66.68,384738,66.8775486328391,66.9473581825602,65.6209767378588,66.4985825057815,385787.619424362,0.0,1.0
2025-07-03,67.74,68.18,66.848,67.64,223703,67.5556985444157,67.9945014283771,66.6661254251122,67.4559706162427,224313.293275133,0.0,1.0
2025-07-07,67.03,68.435,66.865,67.4,324914,66.8476302543872,68.2488076452183,66.6830791729016,67.2166235886274,325800.411130814,0.0,1.0
2025-07-08,67.22,68.06,67.095,67.11,421216,67.0371133179159,67.8748279145695,66.9124534076996,66.9274125969256,422365.136543446,0.0,1.0
2025-07-09,67.27,67.82,66.92,67.73,223158,67.0869772820025,67.6354808869541,66.7379295333968,67.5457257515984,223766.806438412,0.0,1.0
2025-07-10,67.44,68.1,67.03,67.03,397969,67.2565147598966,67.9147190858387,66.8476302543872,66.8476302543872,399054.715454917,0.0,1.0
2025-07-11,67.45,67.71,66.47,66.95,398306,67.2664875527139,67.5257801659638,66.2891538566181,66.7678479118487,399392.634838358,0.0,1.0
2025-07-14,68.34,68.37,67.08,67.3,319632,68.154066113454,68.1839844919059,66.8974942184737,67.1168956604544,320504.001091256,0.0,1.0
2025-07-15,65.77,68.11,65.76,67.99,396625,65.5910583594069,67.924691878656,65.5810855665896,67.8050183648483,397707.04883372,0.0,1.0
2025-07-16,66.45,66.8,65.13,66.35,265419,66.2692082709835,66.6182560195892,64.9527996190994,66.1694803428105,266143.100395581,0.0,1.0
2025-07-17,67.38,67.68,66.58,66.58,286035,67.1966780029928,67.4958617875119,66.3988545776085,66.3988545776085,286815.343745737,0.0,1.0
2025-07-18,67.34,67.83,66.89,67.69,226882,67.1567868317236,67.6454536797715,66.7080111549449,67.5058345803292,227500.966034647,0.0,1.0
2025-07-21,66.68,67.85,66.62,67.45,251657,66.4985825057815,67.6653992654061,66.4387457488777,67.2664875527139,252343.555722275,0.0,1.0
2025-07-22,66.87,67.46,66.38,66.55,385996,66.6880655693103,67.2764603455312,66.1993987212624,66.3689361991566,387049.051425454,0.0,1.0
2025-07-23,66.47,67.1,65.95,67.1,486298,66.2891538566181,66.9174398041083,65.7705686301183,66.9174398041083,487624.689401173,0.0,1.0
2025-07-24,65.68,66.58,65.46,66.21,327932,65.5013032240512,66.3988545776085,65.2819017820705,66.0298612433682,328826.644659664,0.0,1.0
2025-07-25,66.42,66.42,64.635,65.58,614394,66.2392898925316,66.2392898925316,64.4591463746429,65.4015752958781,616070.153321512,0.0,1.0
2025-07-28,66.4,66.9,65.95,66.1,700022,66.219344306897,66.7179839477622,65.7705686301183,65.9201605223779,701931.758559542,0.0,1.0
2025-07-29,69.94,70.27,66.57,66.57,1220809,69.7497129642226,70.0788151271936,66.3888817847912,66.3888817847912,1224139.5388078,0.0,1.0
2025-07-30,68.63,70.43,68.48,70.1,963908,68.4432771051558,70.2383798122705,68.2936852128962,69.9092776492994,966537.676715318,0.0,1.0
2025-07-31,68.35,68.94,67.495,68.03,794042,68.1640389062712,68.7524336824922,67.3113651203918,67.8449095361175,796208.258354932,0.0,1.0
2025-08-01,65.91,67.55,65.43,67.33,639760,65.7306774588491,67.366215480887,65.2519834036186,67.1468140389063,641505.355340336,0.0,1.0
2025-08-04,66.6,66.6,65.79,66.14,412448,66.4188001632431,66.4188001632431,65.6110039450415,65.9600516936471,413573.216205156,0.0,1.0
2025-08-05,67.21,67.285,65.475,66.6,459102,67.0271405250986,67.1019364712284,65.2968609712964,66.4188001632431,460354.494884736,0.0,1.0
2025-08-06,66.82,67.58,66.82,67.43,409543,66.6382016052238,67.3961338593389,66.6382016052238,67.2465419670793,410660.290956213,0.0,1.0
2025-08-07,66.02,67.31,65.905,67.31,385622,65.8403781798395,67.1268684532717,65.7256910624405,67.1268684532717,386674.031100805,0.0,1.0
2025-08-08,67.1,67.32,65.9801,66.6,453764,66.9174398041083,67.136841246089,65.8005867364984,66.4188001632431,455001.932069295,0.0,1.0
2025-08-11,67.18,67.34,66.69,67.24,369121,66.9972221466467,67.1567868317236,66.5085552985988,67.0570589035505,370128.014049925,0.0,1.0
2025-08-12,70.04,70.15,67.48,67.73,366473,69.8494408923956,69.9591416133859,67.2964059311658,67.5457257515984,367472.78993316,0.0,1.0
2025-08-13,71.63,71.86,70.4,70.66,412936,71.4351149503469,71.6644891851449,70.2084614338185,70.4677540470684,414062.547537853,0.0,1.0
2025-08-14,71.28,71.34,70.51,70.95,392816,71.0860672017413,71.1459039586451,70.3181621548089,70.7569650387702,393887.657345519,0.0,1.0
2025-08-15,69.97,71.39,69.89,71.39,427337,69.7796313426745,71.1957679227316,69.699849000136,71.1957679227316,428502.835493111,0.0,1.0
2025-08-18,70.16,70.23,69.58,69.78,324986,69.9691144062032,70.0389239559244,69.3906924227996,69.5901482791457,325872.60755695,0.0,1.0
2025-08-19,70.02,70.94,69.7,69.73,363580,69.829495306761,70.7469922459529,69.5103659366073,69.5402843150592,364571.897421907,0.0,1.0
2025-08-20,69.67,70.265,68.92,70.15,392318,69.4804475581553,70.0738287307849,68.7324880968576,69.9591416133859,393388.298731415,0.0,1.0
2025-08-21,69.09,69.78,69.005,69.31,280650,68.9020255747517,69.5901482791457,68.8172568358046,69.1214270167324,281415.65270768,0.0,1.0
2025-08-22,72.04,72.62,69.48,69.69,837000,71.8439994558563,72.42242143926,69.2909644946266,69.50039314379,839283.453826218,0.0,1.0
2025-08-25,71.85,72.325,71.73,71.75,316190,71.6545163923276,72.1282240511495,71.5348428785199,71.5547884641545,317052.610830719,0.0,1.0
2025-08-26,73.02,73.53,71.64,71.64,408977,72.8213331519521,73.3299455856346,71.4450877431642,71.4450877431642,410092.746828536,0.0,1.0
2025-08-27,73.82,74.305,72.69,72.69,395609,73.6191565773364,74.1028370289757,72.4922309889811,72.4922309889811,396688.277042695,0.0,1.0
2025-08-28,73.59,74.38,73.21,74.38,354989,73.3897823425384,74.1776329751054,73.0108162154809,74.1776329751054,355957.459964534,0.0,1.0
2025-08-29,73.28,74.0,72.935,73.63,345897,73.080625765202,73.7986668480479,72.736564413005,73.4296735138076,346840.655708635,0.0,1.0
2025-09-02,72.65,72.95,71.975,72.2,283380,72.4523398177119,72.751523602231,71.7791763025439,72.0035641409332,284153.100531987,0.0,1.0
2025-09-03,72.84,73.72,72.31,72.51,257836,72.6418228812407,73.5194286491634,72.1132648619236,72.3127207182696,258539.412904106,0.0,1.0
2025-09-04,74.47,74.51,73.24,73.24,288724,74.2673881104612,74.3072792817304,73.0407345939328,73.0407345939328,289511.679716273,0.0,1.0
2025-09-05,74.03,75.46,73.47,74.83,368287,73.8285852264998,75.2546945993742,73.2701088287308,74.6264086518841,369291.738780521,0.0,1.0
2025-09-08,73.6,74.335,72.865,74.14,361999,73.3997551353557,74.1327554074276,72.6667548632839,73.9382859474901,362986.584231346,0.0,1.0
2025-09-09,73.38,73.72,72.91,73.29,452415,73.180353693375,73.5194286491634,72.7116324309618,73.0905985580193,453649.251807394,0.0,1.0
2025-09-10,73.92,74.64,73.52,73.63,426404,73.7188845055095,74.4369255883553,73.3199727928173,73.4296735138076,427567.290137771,0.0,1.0
2025-09-11,74.63,74.79,73.67,73.91,392651,74.426952795538,74.5865174806149,73.4695646850769,73.7089117126921,393722.207202292,0.0,1.0
2025-09-12,74.38,74.9,73.99,74.47,338843,74.1776329751054,74.6962182016052,73.7886940552306,74.2673881104612,339767.411403629,0.0,1.0
2025-09-15,74.01,75.01,73.82,74.43,469302,73.8086396408652,74.8059189225956,73.6191565773364,74.227496939192,470582.321920611,0.0,1.0
2025-09-16,73.76,74.49,72.9,74.05,543211,73.5593198204326,74.2873336960958,72.7016596381445,73.8485308121344,544692.956076934,0.0,1.0
2025-09-17,74.15,75.98,73.795,74.15,469529,73.9482587403075,75.773279825874,73.5942245952932,73.9482587403075,470809.941208566,0.0,1.0
2025-09-18,76.41,76.58,74.43,74.43,512368,76.2021099170181,76.3716473949123,74.227496939192,74.227496939192,513765.812031101,0.0,1.0
2025-09-19,75.91,76.465,75.145,76.33,1225337,75.7034702761529,76.2569602775133,74.9405516256292,76.1223275744797,1228679.89182922,0.0,1.0
2025-09-22,75.12,75.805,74.95,75.35,406715,74.9156196435859,75.5987559515712,74.7460821656917,75.1449938783839,407824.57577411,0.0,1.0
2025-09-23,75.0,76.52,74.74,75.07,485082,74.7959461297783,76.3118106380084,74.5366535165284,74.8657556794994,486405.371981994,0.0,1.0
2025-09-24,74.71,75.53,74.38,74.84,423187,74.5067351380765,75.3245041490954,74.1776329751054,74.6363814447014,424341.513708907,0.0,1.0
2025-09-25,74.77,75.14,74.2,74.8,245837,74.5665718949803,74.9355652292205,73.998122704394,74.5964902734322,246507.677942982,0.0,1.0
2025-09-26,74.86,75.53,74.39,74.83,427277,74.656327030336,75.3245041490954,74.1876057679227,74.6264086518841,428442.671804665,0.0,1.0
2025-09-29,74.34,74.91,73.42,74.91,410635,74.1377418038362,74.7061909944225,73.2202448646443,74.7061909944225,411755.270085937,0.0,1.0
2025-09-30,73.31,74.625,72.71,74.45,353728,73.31,74.625,72.71,74.45,353728,0.2,1.0
2025-10-01,73.03,73.335,72.15,72.72,314449,73.03,73.335,72.15,72.72,314449,0.0,1.0
2025-10-02,73.18,73.46,72.32,72.9,319007,73.18,73.46,72.32,72.9,319007,0.0,1.0
2025-10-03,73.79,74.7,73.48,73.48,380279,73.79,74.7,73.48,73.48,380279,0.0,1.0
2025-10-06,74.88,76.025,73.84,74.54,407907,74.88,76.025,73.84,74.54,407907,0.0,1.0
2025-10-07,74.28,75.37,73.87,75.12,479289,74.28,75.37,73.87,75.12,479289,0.0,1.0
2025-10-08,74.19,74.77,73.675,74.77,446532,74.19,74.77,73.675,74.77,446532,0.0,1.0
2025-10-09,73.89,74.2725,73.38,74.26,342452,73.89,74.2725,73.38,74.26,342452,0.0,1.0
2025-10-10,71.16,75.36,71.08,74.24,626689,71.16,75.36,71.08,74.24,626689,0.0,1.0
2025-10-13,72.52,72.805,71.43,72.02,316515,72.52,72.805,71.43,72.02,316515,0.0,1.0
2025-10-14,74.86,75.33,72.14,72.14,362985,74.86,75.33,72.14,72.14,362985,0.0,1.0
2025-10-15,73.7,76.0,73.13,76.0,329027,73.7,76.0,73.13,76.0,329027,0.0,1.0
2025-10-16,69.41,73.635,68.8,73.28,826342,69.41,73.635,68.8,73.28,826342,0.0,1.0
2025-10-17,70.81,71.03,69.09,70.26,385944,70.81,71.03,69.09,70.26,385944,0.0,1.0
2025-10-20,72.59,72.91,70.95,71.09,362660,72.59,72.91,70.95,71.09,362660,0.0,1.0
2025-10-21,73.26,73.43,72.355,73.21,341392,73.26,73.43,72.355,73.21,341392,0.0,1.0
2025-10-22,73.08,74.33,72.59,73.63,378817,73.08,74.33,72.59,73.63,378817,0.0,1.0
2025-10-23,72.48,73.45,72.28,72.84,328802,72.48,73.45,72.28,72.84,328802,0.0,1.0
2025-10-24,74.02,74.18,73.11,73.3,398436,74.02,74.18,73.11,73.3,398436,0.0,1.0
2025-10-27,74.41,75.07,74.09,74.75,557916,74.41,75.07,74.09,74.75,557916,0.0,1.0
2025-10-28,73.01,75.19,72.02,75.19,581132,73.01,75.19,72.02,75.19,581132,0.0,1.0
2025-10-29,72.36,75.04,72.16,73.28,864687,72.36,75.04,72.16,73.28,864687,0.0,1.0
2025-10-30,71.67,73.515,71.5001,71.75,719471,71.67,73.515,71.5001,71.75,719471,0.0,1.0
2025-10-31,71.62,71.97,70.55,71.57,495703,71.62,71.97,70.55,71.57,495703,0.0,1.0
2025-11-03,72.29,72.34,70.65,71.66,545686,72.29,72.34,70.65,71.66,545686,0.0,1.0
2025-11-04,72.45,72.69,70.7,71.46,440582,72.45,72.69,70.7,71.46,440582,0.0,1.0
2025-11-05,73.14,73.475,71.98,72.44,311568,73.14,73.475,71.98,72.44,311568,0.0,1.0
2025-11-06,72.9,73.66,72.29,72.56,461775,72.9,73.66,72.29,72.56,461775,0.0,1.0
2025-11-07,73.68,73.68,72.35,72.84,371729,73.68,73.68,72.35,72.84,371729,0.0,1.0
2025-11-10,73.85,74.49,72.98,73.8,379016,73.85,74.49,72.98,73.8,379016,0.0,1.0
2025-11-11,74.91,75.46,73.43,73.78,367299,74.91,75.46,73.43,73.78,367299,0.0,1.0
2025-11-12,73.91,76.06,73.87,74.84,658279,73.91,76.06,73.87,74.84,658279,0.0,1.0
2025-11-13,72.52,74.45,72.1,73.7,359592,72.52,74.45,72.1,73.7,359592,0.0,1.0
2025-11-14,72.89,73.12,71.38,72.32,285207,72.89,73.12,71.38,72.32,285207,0.0,1.0
2025-11-17,70.43,72.97,69.92,72.82,689289,70.43,72.97,69.92,72.82,689289,0.0,1.0
2025-11-18,71.68,72.34,69.58,70.15,511762,71.68,72.34,69.58,70.15,511762,0.0,1.0
2025-11-19,71.96,72.25,70.99,71.82,496686,71.96,72.25,70.99,71.82,496686,0.0,1.0
2025-11-20,71.76,73.75,71.715,72.66,357414,71.76,73.75,71.715,72.66,357414,0.0,1.0
2025-11-21,74.19,74.92,72.115,72.24,325711,74.19,74.92,72.115,72.24,325711,0.0,1.0
2025-11-24,74.25,74.65,73.28,73.95,332526,74.25,74.65,73.28,73.95,332526,0.0,1.0
2025-11-25,76.26,77.15,74.42,74.42,480701,76.26,77.15,74.42,74.42,480701,0.0,1.0
2025-11-26,75.9,76.86,75.87,75.87,581685,75.9,76.86,75.87,75.87,581685,0.0,1.0