date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-05-29,14.0,14.0,13.5,13.5,26711,0.41695830487728,0.41695830487728,0.402066936845949,0.402066936845949,896861.857950192,0.0,1.0
1992-06-01,13.5,14.0,13.5,14.0,9096,0.402066936845949,0.41695830487728,0.402066936845949,0.41695830487728,305411.832575154,0.0,1.0
1992-06-02,14.0,14.0,13.5,14.0,33170,0.41695830487728,0.41695830487728,0.402066936845949,0.41695830487728,1113732.4633375,0.0,1.0
1992-06-03,13.0,14.0,13.0,14.0,40341,0.387175568814617,0.41695830487728,0.387175568814617,0.41695830487728,1354509.53583051,0.0,1.0
1992-06-04,13.37,13.75,13.0,13.75,28859,0.398195181157803,0.409512620861615,0.387175568814617,0.409512620861615,968984.177252239,0.0,1.0
1992-06-05,13.75,13.75,13.0,13.75,16385,0.409512620861615,0.409512620861615,0.387175568814617,0.409512620861615,550150.931919953,0.0,1.0
1992-06-08,13.0,13.75,13.0,13.0,6741,0.387175568814617,0.409512620861615,0.387175568814617,0.387175568814617,226339.178033104,0.0,1.0
1992-06-09,13.25,13.75,13.0,13.0,6830,0.394621252830283,0.409512620861615,0.387175568814617,0.387175568814617,229327.486421317,0.0,1.0
1992-06-10,14.25,14.25,13.25,13.25,19748,0.424403988892946,0.424403988892946,0.394621252830283,0.394621252830283,663068.697195926,0.0,1.0
1992-06-11,14.25,14.25,13.25,14.25,2741,0.424403988892946,0.424403988892946,0.394621252830283,0.424403988892946,92033.1830572227,0.0,1.0
1992-06-12,13.25,14.25,13.25,13.25,3970,0.394621252830283,0.424403988892946,0.394621252830283,0.394621252830283,133298.700013562,0.0,1.0
1992-06-15,13.25,14.25,13.25,14.25,400,0.394621252830283,0.424403988892946,0.394621252830283,0.424403988892946,13430.5994975881,0.0,1.0
1992-06-16,13.25,14.25,13.25,13.25,31407,0.394621252830283,0.424403988892946,0.394621252830283,0.394621252830283,1054537.09605188,0.0,1.0
1992-06-17,13.25,14.25,13.25,14.25,12785,0.394621252830283,0.424403988892946,0.394621252830283,0.424403988892946,429275.536441661,0.0,1.0
1992-06-18,13.13,14.0,13.13,14.0,63081,0.391047324502764,0.41695830487728,0.391047324502764,0.41695830487728,2118039.11726839,0.0,1.0
1992-06-19,12.5,13.5,12.5,13.37,15348,0.372284200783286,0.402066936845949,0.372284200783286,0.398195181157803,515332.102722457,0.0,1.0
1992-06-22,13.0,13.0,12.5,13.0,3363,0.387175568814617,0.387175568814617,0.372284200783286,0.387175568814617,112917.765275972,0.0,1.0
1992-06-23,12.25,13.0,12.25,12.75,5511,0.36483851676762,0.387175568814617,0.36483851676762,0.379729884798952,185040.084578021,0.0,1.0
1992-06-24,12.25,13.0,12.25,13.0,1096,0.36483851676762,0.387175568814617,0.36483851676762,0.387175568814617,36799.8426233915,0.0,1.0
1992-06-25,13.0,13.0,12.25,13.0,8385,0.387175568814617,0.387175568814617,0.36483851676762,0.387175568814617,281538.941968192,0.0,1.0
1992-06-26,11.88,13.0,11.5,13.0,31407,0.353818904424435,0.387175568814617,0.342501464720623,0.387175568814617,1054537.09605188,0.0,1.0
1992-06-29,11.25,11.75,11.25,11.25,5600,0.335055780704957,0.349947148736289,0.335055780704957,0.335055780704957,188028.392966234,0.0,1.0
1992-06-30,11.25,11.75,11.25,11.25,489,0.335055780704957,0.349947148736289,0.335055780704957,0.335055780704957,16418.9078858015,0.0,1.0
1992-07-01,13.25,13.25,11.75,11.75,20756,0.394621252830283,0.394621252830283,0.349947148736289,0.349947148736289,696913.807929848,0.0,1.0
1992-07-02,14.0,14.5,12.5,12.5,13304,0.41695830487728,0.431849672908612,0.372284200783286,0.372284200783286,446701.739289782,0.0,1.0
1992-07-06,14.0,14.25,13.75,14.0,38089,0.41695830487728,0.424403988892946,0.409512620861615,0.41695830487728,1278895.26065909,0.0,1.0
1992-07-07,13.75,14.25,13.75,13.75,22311,0.409512620861615,0.424403988892946,0.409512620861615,0.409512620861615,749125.263476721,0.0,1.0
1992-07-08,13.5,13.75,13.0,13.75,12696,0.402066936845949,0.409512620861615,0.387175568814617,0.409512620861615,426287.228053447,0.0,1.0
1992-07-09,14.0,14.0,13.75,14.0,4281,0.41695830487728,0.41695830487728,0.409512620861615,0.41695830487728,143740.991122937,0.0,1.0
1992-07-10,13.5,14.0,13.25,13.25,3556,0.402066936845949,0.41695830487728,0.394621252830283,0.394621252830283,119398.029533558,0.0,1.0
1992-07-13,14.5,14.75,13.5,14.0,37274,0.431849672908612,0.439295356924277,0.402066936845949,0.41695830487728,1251530.41418275,0.0,1.0
1992-07-14,13.75,14.5,13.75,14.5,4593,0.409512620861615,0.431849672908612,0.409512620861615,0.431849672908612,154216.858731056,0.0,1.0
1992-07-15,15.5,16.25,14.25,14.25,80163,0.461632408971275,0.483969461018272,0.424403988892946,0.424403988892946,2691592.86881289,0.0,1.0
1992-07-16,15.25,16.0,15.25,15.25,10015,0.454186724955609,0.476523777002606,0.454186724955609,0.454186724955609,336268.634920863,0.0,1.0
1992-07-17,14.75,15.5,14.75,15.0,10933,0.439295356924277,0.461632408971275,0.439295356924277,0.446741040939943,367091.860767828,0.0,1.0
1992-07-20,15.25,15.25,14.5,15.25,3052,0.454186724955609,0.454186724955609,0.431849672908612,0.454186724955609,102475.474166597,0.0,1.0
1992-07-21,15.5,15.5,14.5,14.5,12474,0.461632408971275,0.461632408971275,0.431849672908612,0.431849672908612,418833.245332286,0.0,1.0
1992-07-22,15.25,15.5,14.5,15.5,37674,0.454186724955609,0.461632408971275,0.431849672908612,0.461632408971275,1264961.01368034,0.0,1.0
1992-07-23,15.0,15.0,15.0,15.0,400,0.446741040939943,0.446741040939943,0.446741040939943,0.446741040939943,13430.5994975881,0.0,1.0
1992-07-24,15.25,15.75,15.0,15.75,17896,0.454186724955609,0.46907809298694,0.446741040939943,0.46907809298694,600885.021522093,0.0,1.0
1992-07-27,16.0,16.0,15.25,15.75,95022,0.476523777002606,0.476523777002606,0.454186724955609,0.46907809298694,3190506.06364955,0.0,1.0
1992-07-28,16.25,16.25,15.25,16.0,13393,0.483969461018272,0.483969461018272,0.454186724955609,0.476523777002606,449690.047677994,0.0,1.0
1992-07-29,16.25,16.25,15.75,16.25,17807,0.483969461018272,0.483969461018272,0.46907809298694,0.483969461018272,597896.713133879,0.0,1.0
1992-07-30,15.75,16.25,15.75,16.25,2444,0.46907809298694,0.483969461018272,0.46907809298694,0.483969461018272,82060.9629302635,0.0,1.0
1992-07-31,16.0,16.0,15.75,15.75,7052,0.476523777002606,0.476523777002606,0.46907809298694,0.46907809298694,236781.469142479,0.0,1.0
1992-08-03,16.0,16.0,15.25,15.25,4370,0.476523777002606,0.476523777002606,0.454186724955609,0.454186724955609,146729.29951115,0.0,1.0
1992-08-04,15.5,15.5,15.5,15.5,696,0.461632408971275,0.461632408971275,0.461632408971275,0.461632408971275,23369.2431258033,0.0,1.0
1992-08-05,16.25,16.25,16.25,16.25,815,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,27364.8464763358,0.0,1.0
1992-08-06,15.5,16.25,15.25,16.25,5319,0.461632408971275,0.483969461018272,0.454186724955609,0.483969461018272,178593.396819178,0.0,1.0
1992-08-07,16.25,16.25,15.5,16.25,4178,0.483969461018272,0.483969461018272,0.461632408971275,0.483969461018272,140282.611752308,0.0,1.0
1992-08-10,16.25,16.25,15.75,16.25,3156,0.483969461018272,0.483969461018272,0.46907809298694,0.483969461018272,105967.43003597,0.0,1.0
1992-08-11,14.63,16.25,14.0,16.25,48119,0.435721428596758,0.483969461018272,0.41695830487728,0.483969461018272,1615667.54306111,0.0,1.0
1992-08-12,15.0,15.0,14.0,14.75,12785,0.446741040939943,0.446741040939943,0.41695830487728,0.439295356924277,429275.536441661,0.0,1.0
1992-08-13,15.5,16.25,15.5,16.0,28459,0.461632408971275,0.483969461018272,0.461632408971275,0.476523777002606,955553.577754651,0.0,1.0
1992-08-14,16.0,16.25,15.5,16.25,150415,0.476523777002606,0.483969461018272,0.461632408971275,0.483969461018272,5050409.0585743,0.0,1.0
1992-08-17,16.38,16.5,16.0,16.0,16163,0.487841216706418,0.491415145033937,0.476523777002606,0.476523777002606,542696.949198792,0.0,1.0
1992-08-18,16.62,17.0,16.13,16.5,51200,0.494989073361457,0.506306513065269,0.480395532690752,0.491415145033937,1719116.73569128,0.0,1.0
1992-08-19,17.0,17.0,16.25,16.88,16163,0.506306513065269,0.506306513065269,0.483969461018272,0.502732584737749,542696.949198792,0.0,1.0
1992-08-20,17.0,17.0,16.25,16.25,20163,0.506306513065269,0.506306513065269,0.483969461018272,0.483969461018272,677002.944174674,0.0,1.0
1992-08-21,17.0,17.0,16.25,17.0,21896,0.506306513065269,0.506306513065269,0.483969461018272,0.506306513065269,735191.016497974,0.0,1.0
1992-08-24,16.0,17.0,16.0,17.0,15244,0.476523777002606,0.506306513065269,0.476523777002606,0.506306513065269,511840.146853084,0.0,1.0
1992-08-25,16.75,16.75,16.0,16.75,5600,0.498860829049603,0.498860829049603,0.476523777002606,0.498860829049603,188028.392966234,0.0,1.0
1992-08-26,16.75,16.75,16.75,16.75,1215,0.498860829049603,0.498860829049603,0.498860829049603,0.498860829049603,40795.445973924,0.0,1.0
1992-08-27,16.75,16.75,16.5,16.75,1719,0.498860829049603,0.498860829049603,0.491415145033937,0.498860829049603,57718.001340885,0.0,1.0
1992-08-28,16.25,16.75,16.0,16.0,8059,0.483969461018272,0.498860829049603,0.476523777002606,0.476523777002606,270593.003377657,0.0,1.0
1992-08-31,16.75,16.75,16.0,16.75,6341,0.498860829049603,0.498860829049603,0.476523777002606,0.498860829049603,212908.578535516,0.0,1.0
1992-09-01,16.75,16.75,16.38,16.38,2652,0.498860829049603,0.498860829049603,0.487841216706418,0.487841216706418,89044.8746690094,0.0,1.0
1992-09-02,17.25,17.25,16.0,16.0,24770,0.513752197080935,0.513752197080935,0.476523777002606,0.476523777002606,831689.873888145,0.0,1.0
1992-09-03,19.0,19.5,17.5,18.25,62859,0.565871985190595,0.580763353221926,0.5211978810966,0.543534933143597,2110585.13454723,0.0,1.0
1992-09-04,19.0,19.25,18.25,19.25,78015,0.565871985190595,0.57331766920626,0.543534933143597,0.57331766920626,2619470.54951084,0.0,1.0
1992-09-08,19.0,19.5,18.75,19.5,137630,0.565871985190595,0.580763353221926,0.558426301174929,0.580763353221926,4621133.52213263,0.0,1.0
1992-09-09,20.25,20.25,18.75,19.5,112119,0.603100405268923,0.603100405268923,0.558426301174929,0.580763353221926,3764563.46267521,0.0,1.0
1992-09-10,20.13,20.25,19.5,19.5,15852,0.599526476941404,0.603100405268923,0.580763353221926,0.580763353221926,532254.658089417,0.0,1.0
1992-09-11,20.0,20.25,19.5,20.25,3467,0.595654721253257,0.603100405268923,0.580763353221926,0.603100405268923,116409.721145345,0.0,1.0
1992-09-14,20.5,20.5,19.5,19.75,6222,0.610546089284589,0.610546089284589,0.580763353221926,0.588209037237592,208912.975184983,0.0,1.0
1992-09-15,20.5,20.5,19.75,20.0,32237,0.610546089284589,0.610546089284589,0.588209037237592,0.595654721253257,1082405.59000937,0.0,1.0
1992-09-16,21.25,22.0,19.75,20.5,89081,0.632883141331586,0.655220193378583,0.588209037237592,0.610546089284589,2991028.08461162,0.0,1.0
1992-09-17,23.0,23.0,21.75,22.0,107733,0.685002929441246,0.685002929441246,0.647774509362918,0.655220193378583,3617296.93918416,0.0,1.0
1992-09-18,23.0,23.0,22.0,23.0,34489,0.685002929441246,0.685002929441246,0.655220193378583,0.685002929441246,1158019.86518079,0.0,1.0
1992-09-21,23.0,23.0,22.25,23.0,29274,0.685002929441246,0.685002929441246,0.662665877394249,0.685002929441246,982918.424230988,0.0,1.0
1992-09-22,22.75,23.0,22.25,23.0,33170,0.67755724542558,0.685002929441246,0.662665877394249,0.685002929441246,1113732.4633375,0.0,1.0
1992-09-23,22.13,23.0,22.0,22.25,30919,0.659091949066729,0.685002929441246,0.655220193378583,0.662665877394249,1038151.76466482,0.0,1.0
1992-09-24,21.5,22.75,21.5,22.75,26711,0.640328825347252,0.67755724542558,0.640328825347252,0.67755724542558,896861.857950191,0.0,1.0
1992-09-25,20.25,22.0,20.0,21.5,50785,0.603100405268923,0.655220193378583,0.595654721253257,0.640328825347252,1705182.48871253,0.0,1.0
1992-09-28,21.0,21.0,20.25,20.5,6430,0.62543745731592,0.62543745731592,0.603100405268923,0.610546089284589,215896.886923729,0.0,1.0
1992-09-29,21.25,21.25,20.5,20.5,31941,0.632883141331586,0.632883141331586,0.610546089284589,0.610546089284589,1072466.94638116,0.0,1.0
1992-09-30,21.13,21.25,21.0,21.0,30919,0.629309213004067,0.632883141331586,0.62543745731592,0.62543745731592,1038151.76466482,0.0,1.0
1992-10-01,20.63,21.25,20.25,21.25,4178,0.614417844972735,0.632883141331586,0.603100405268923,0.632883141331586,140282.611752308,0.0,1.0
1992-10-02,20.75,20.75,20.25,20.75,64400,0.617991773300255,0.617991773300255,0.603100405268923,0.617991773300255,2162326.51911169,0.0,1.0
1992-10-05,19.75,19.75,18.0,19.0,41570,0.588209037237592,0.588209037237592,0.536089249127932,0.565871985190595,1395775.05278685,0.0,1.0
1992-10-06,19.75,20.0,19.25,19.25,12563,0.588209037237592,0.595654721253257,0.57331766920626,0.57331766920626,421821.553720499,0.0,1.0
1992-10-07,19.75,19.75,19.75,19.75,7452,0.588209037237592,0.588209037237592,0.588209037237592,0.588209037237592,250212.068640067,0.0,1.0
1992-10-08,20.37,20.75,19.75,19.75,54474,0.606674333596443,0.617991773300255,0.588209037237592,0.588209037237592,1829046.19257904,0.0,1.0
1992-10-09,21.38,21.5,19.75,20.5,65541,0.636754897019732,0.640328825347252,0.588209037237592,0.610546089284589,2200637.30417856,0.0,1.0
1992-10-12,21.5,21.5,21.0,21.5,53748,0.640328825347252,0.640328825347252,0.62543745731592,0.640328825347252,1804669.65449092,0.0,1.0
1992-10-13,21.0,21.5,21.0,21.5,2044,0.62543745731592,0.640328825347252,0.62543745731592,0.640328825347252,68630.3634326754,0.0,1.0
1992-10-14,21.0,21.5,21.0,21.5,904,0.62543745731592,0.640328825347252,0.62543745731592,0.640328825347252,30353.1548645492,0.0,1.0
1992-10-15,21.0,21.5,21.0,21.5,1822,0.62543745731592,0.640328825347252,0.62543745731592,0.640328825347252,61176.380711514,0.0,1.0
1992-10-16,21.5,22.5,21.5,22.5,1007,0.640328825347252,0.670111561409915,0.640328825347252,0.670111561409915,33811.5342351781,0.0,1.0
1992-10-19,21.5,22.25,21.5,22.25,30919,0.640328825347252,0.662665877394249,0.640328825347252,0.662665877394249,1038151.76466482,0.0,1.0
1992-10-20,23.5,23.75,21.5,21.5,104133,0.699894297472578,0.707339981488243,0.640328825347252,0.640328825347252,3496421.54370586,0.0,1.0
1992-10-21,23.75,23.75,22.75,23.5,32770,0.707339981488243,0.707339981488243,0.67755724542558,0.699894297472578,1100301.86383991,0.0,1.0
1992-10-22,24.0,24.25,23.5,24.25,46074,0.714785665503909,0.722231349519575,0.699894297472578,0.722231349519575,1547003.60312969,0.0,1.0
1992-10-23,24.25,24.25,23.25,24.0,5511,0.722231349519575,0.722231349519575,0.692448613456912,0.714785665503909,185040.08457802,0.0,1.0
1992-10-26,24.25,24.25,23.5,23.5,4904,0.722231349519575,0.722231349519575,0.699894297472578,0.699894297472578,164659.14984043,0.0,1.0
1992-10-27,24.0,24.25,23.5,24.25,14326,0.714785665503909,0.722231349519575,0.699894297472578,0.722231349519575,481016.921006119,0.0,1.0
1992-10-28,24.25,24.25,24.13,24.25,1511,0.722231349519575,0.722231349519575,0.718657421192055,0.722231349519575,50734.0896021392,0.0,1.0
1992-10-29,25.0,25.0,23.5,23.5,36859,0.744568401566572,0.744568401566572,0.699894297472578,0.699894297472578,1237596.167204,0.0,1.0
1992-10-30,25.0,25.0,24.5,25.0,7570,0.744568401566572,0.744568401566572,0.72967703353524,0.744568401566572,254174.095491855,0.0,1.0
1992-11-02,25.0,25.0,24.75,25.0,22933,0.744568401566572,0.744568401566572,0.737122717550906,0.744568401566572,770009.845695472,0.0,1.0
1992-11-03,25.25,25.25,24.5,25.0,4504,0.752014085582238,0.752014085582238,0.72967703353524,0.744568401566572,151228.550342842,0.0,1.0
1992-11-04,25.0,25.5,24.5,25.25,4370,0.744568401566572,0.759459769597903,0.72967703353524,0.752014085582238,146729.29951115,0.0,1.0
1992-11-05,26.25,26.5,24.75,25.75,15852,0.7817968216449,0.789242505660566,0.737122717550906,0.766905453613569,532254.658089418,0.0,1.0
1992-11-06,27.0,27.0,26.25,27.0,10637,0.804133873691898,0.804133873691898,0.7817968216449,0.804133873691898,357153.217139612,0.0,1.0
1992-11-09,27.0,27.0,26.25,27.0,12281,0.804133873691898,0.804133873691898,0.7817968216449,0.804133873691898,412352.981074699,0.0,1.0
1992-11-10,26.25,27.25,26.25,27.0,80074,0.7817968216449,0.811579557707563,0.7817968216449,0.804133873691898,2688604.56042468,0.0,1.0
1992-11-11,26.25,27.25,26.0,27.25,24044,0.7817968216449,0.811579557707563,0.774351137629235,0.811579557707563,807313.335800023,0.0,1.0
1992-11-12,27.5,27.5,26.5,26.5,45867,0.819025241723229,0.819025241723229,0.789242505660566,0.789242505660566,1540053.26788969,0.0,1.0
1992-11-13,27.5,27.5,26.75,27.5,7570,0.819025241723229,0.819025241723229,0.796688189676232,0.819025241723229,254174.095491855,0.0,1.0
1992-11-16,27.75,27.75,26.75,27.5,30311,0.826470925738895,0.826470925738895,0.796688189676232,0.819025241723229,1017737.25342848,0.0,1.0
1992-11-17,27.5,27.75,27.25,27.25,4993,0.819025241723229,0.826470925738895,0.811579557707563,0.811579557707563,167647.458228644,0.0,1.0
1992-11-18,27.25,27.75,26.5,27.75,16874,0.811579557707563,0.826470925738895,0.789242505660566,0.826470925738895,566569.839805756,0.0,1.0
1992-11-19,27.0,27.25,26.25,27.25,21378,0.804133873691898,0.811579557707563,0.7817968216449,0.811579557707563,717798.390148598,0.0,1.0
1992-11-20,26.0,27.0,26.0,27.0,3363,0.774351137629235,0.804133873691898,0.774351137629235,0.804133873691898,112917.765275972,0.0,1.0
1992-11-23,25.0,27.0,24.75,26.0,25674,0.744568401566572,0.804133873691898,0.737122717550906,0.774351137629235,862043.028752694,0.0,1.0
1992-11-24,26.0,26.0,25.0,25.0,11141,0.774351137629235,0.774351137629235,0.744568401566572,0.744568401566572,374075.772506573,0.0,1.0
1992-11-25,26.0,26.0,25.0,26.0,3467,0.774351137629235,0.774351137629235,0.744568401566572,0.774351137629235,116409.721145345,0.0,1.0
1992-11-27,26.0,26.0,25.25,25.25,696,0.774351137629235,0.774351137629235,0.752014085582238,0.752014085582238,23369.2431258033,0.0,1.0
1992-11-30,26.0,26.0,25.5,26.0,27022,0.774351137629235,0.774351137629235,0.759459769597903,0.774351137629235,907304.149059566,0.0,1.0
1992-12-01,25.5,26.25,25.25,26.0,23126,0.759459769597903,0.7817968216449,0.752014085582238,0.774351137629235,776490.109953058,0.0,1.0
1992-12-02,25.5,26.25,24.75,26.25,46696,0.759459769597903,0.7817968216449,0.737122717550906,0.7817968216449,1567888.18534844,0.0,1.0
1992-12-03,24.5,25.5,24.5,25.5,122059,0.72967703353524,0.759459769597903,0.72967703353524,0.759459769597903,4098313.86019028,0.0,1.0
1992-12-04,25.25,25.25,24.5,24.5,33052,0.752014085582238,0.752014085582238,0.72967703353524,0.72967703353524,1109770.43648571,0.0,1.0
1992-12-07,25.25,25.25,24.5,25.25,7363,0.752014085582238,0.752014085582238,0.72967703353524,0.752014085582238,247223.760251853,0.0,1.0
1992-12-08,24.63,25.25,24.5,25.25,33259,0.733548789223387,0.752014085582238,0.72967703353524,0.752014085582238,1116720.77172571,0.0,1.0
1992-12-09,23.0,25.25,23.0,25.25,44741,0.685002929441246,0.752014085582238,0.685002929441246,0.752014085582238,1502246.13030398,0.0,1.0
1992-12-10,23.0,24.0,23.0,23.0,204904,0.685002929441246,0.714785665503909,0.685002929441246,0.685002929441246,6879958.8986345,0.0,1.0
1992-12-11,23.25,24.0,23.0,23.0,126770,0.692448613456912,0.714785665503909,0.685002929441246,0.685002929441246,4256492.74577312,0.0,1.0
1992-12-14,23.25,23.75,23.0,23.75,12563,0.692448613456912,0.707339981488243,0.685002929441246,0.707339981488243,421821.553720499,0.0,1.0
1992-12-15,23.75,23.75,23.0,23.75,31407,0.707339981488243,0.707339981488243,0.685002929441246,0.707339981488243,1054537.09605188,0.0,1.0
1992-12-16,24.0,24.0,23.0,24.0,4089,0.714785665503909,0.714785665503909,0.685002929441246,0.714785665503909,137294.303364095,0.0,1.0
1992-12-17,24.0,24.25,23.0,24.0,129319,0.714785665503909,0.722231349519575,0.685002929441246,0.714785665503909,4342079.2410715,0.0,1.0
1992-12-18,24.25,24.25,23.5,24.25,6830,0.722231349519575,0.722231349519575,0.699894297472578,0.722231349519575,229327.486421317,0.0,1.0
1992-12-21,23.75,24.5,23.5,24.25,3778,0.707339981488243,0.72967703353524,0.699894297472578,0.722231349519575,126852.01225472,0.0,1.0
1992-12-22,24.25,24.75,23.75,24.5,1319,0.722231349519575,0.737122717550906,0.707339981488243,0.72967703353524,44287.4018432969,0.0,1.0
1992-12-23,24.75,24.75,24.25,24.25,3674,0.737122717550906,0.737122717550906,0.722231349519575,0.722231349519575,123360.056385347,0.0,1.0
1992-12-24,24.75,24.75,24.25,24.75,2948,0.737122717550906,0.737122717550906,0.722231349519575,0.737122717550906,98983.5182972246,0.0,1.0
1992-12-28,25.5,25.5,24.25,24.75,10326,0.759459769597903,0.759459769597903,0.722231349519575,0.737122717550906,346710.926030238,0.0,1.0
1992-12-29,26.5,27.0,25.0,26.0,23630,0.789242505660566,0.804133873691898,0.744568401566572,0.774351137629235,793412.665320019,0.0,1.0
1992-12-30,26.25,26.5,25.5,26.5,4281,0.7817968216449,0.789242505660566,0.759459769597903,0.789242505660566,143740.991122937,0.0,1.0
1992-12-31,26.88,27.0,25.5,25.5,12474,0.800559945364378,0.804133873691898,0.759459769597903,0.759459769597903,418833.245332286,0.0,1.0
1993-01-04,27.5,28.5,26.75,26.75,26711,0.819025241723229,0.848807977785892,0.796688189676232,0.796688189676232,896861.857950192,0.0,1.0
1993-01-05,28.75,29.5,27.5,28.5,9511,0.856253661801558,0.878590713848555,0.819025241723229,0.848807977785892,319346.079553902,0.0,1.0
1993-01-06,29.0,29.0,28.0,28.75,45244,0.863699345817223,0.863699345817223,0.833916609754561,0.856253661801558,1519135.10917219,0.0,1.0
1993-01-07,29.0,29.5,28.25,29.0,9407,0.863699345817223,0.878590713848555,0.841362293770226,0.863699345817223,315854.123684529,0.0,1.0
1993-01-08,27.38,28.5,27.25,28.25,18711,0.81545131339571,0.848807977785892,0.811579557707563,0.841362293770226,628249.867998429,0.0,1.0
1993-01-11,27.75,27.75,27.0,27.75,11467,0.826470925738895,0.826470925738895,0.804133873691898,0.826470925738895,385021.711097108,0.0,1.0
1993-01-12,27.0,27.75,27.0,27.75,32030,0.804133873691898,0.826470925738895,0.804133873691898,0.826470925738895,1075455.25476937,0.0,1.0
1993-01-13,26.88,27.5,26.75,27.5,8593,0.800559945364378,0.819025241723229,0.796688189676232,0.819025241723229,288522.853706937,0.0,1.0
1993-01-14,27.0,27.5,26.5,27.5,23126,0.804133873691898,0.819025241723229,0.789242505660566,0.819025241723229,776490.109953058,0.0,1.0
1993-01-15,26.75,27.5,26.5,27.5,14015,0.796688189676232,0.819025241723229,0.789242505660566,0.819025241723229,470574.629896744,0.0,1.0
1993-01-18,26.25,27.5,25.5,27.5,38785,0.7817968216449,0.819025241723229,0.759459769597903,0.819025241723229,1302264.50378489,0.0,1.0
1993-01-19,27.25,27.5,26.25,26.25,36133,0.811579557707563,0.819025241723229,0.7817968216449,0.7817968216449,1213219.62911588,0.0,1.0
1993-01-20,27.25,27.25,26.5,27.25,2548,0.811579557707563,0.811579557707563,0.789242505660566,0.811579557707563,85552.9187996364,0.0,1.0
1993-01-21,26.5,27.5,26.5,26.75,23541,0.789242505660566,0.819025241723229,0.789242505660566,0.796688189676232,790424.356931806,0.0,1.0
1993-01-22,27.25,27.5,26.5,27.5,4696,0.811579557707563,0.819025241723229,0.789242505660566,0.819025241723229,157675.238101685,0.0,1.0
1993-01-25,26.5,27.25,26.5,27.25,31126,0.789242505660566,0.811579557707563,0.789242505660566,0.811579557707563,1045102.09990482,0.0,1.0
1993-01-26,27.13,27.25,26.5,27.25,41052,0.808005629380044,0.811579557707563,0.789242505660566,0.811579557707563,1378382.42643747,0.0,1.0
1993-01-27,27.25,27.25,26.5,27.25,4904,0.811579557707563,0.811579557707563,0.789242505660566,0.811579557707563,164659.149840431,0.0,1.0
1993-01-28,27.25,27.25,26.5,27.25,1007,0.811579557707563,0.811579557707563,0.789242505660566,0.811579557707563,33811.5342351781,0.0,1.0
1993-01-29,27.25,27.25,26.5,26.5,593,0.811579557707563,0.811579557707563,0.789242505660566,0.789242505660566,19910.8637551744,0.0,1.0
1993-02-01,27.75,27.75,26.75,27.25,40222,0.826470925738895,0.826470925738895,0.796688189676232,0.811579557707563,1350513.93247997,0.0,1.0
1993-02-02,27.75,27.75,26.75,26.75,7867,0.826470925738895,0.826470925738895,0.796688189676232,0.796688189676232,264146.315618815,0.0,1.0
1993-02-03,27.75,27.75,26.75,27.75,61230,0.826470925738895,0.826470925738895,0.796688189676232,0.826470925738895,2055889.0180933,0.0,1.0
1993-02-04,28.0,28.0,26.25,26.75,78430,0.833916609754561,0.833916609754561,0.7817968216449,0.796688189676232,2633404.79648959,0.0,1.0
1993-02-05,28.0,28.0,27.5,28.0,21496,0.833916609754561,0.833916609754561,0.819025241723229,0.833916609754561,721760.417000386,0.0,1.0
1993-02-08,27.25,27.5,26.5,27.5,19333,0.811579557707563,0.819025241723229,0.789242505660566,0.819025241723229,649134.450217179,0.0,1.0
1993-02-09,26.5,27.25,26.5,27.25,35822,0.789242505660566,0.811579557707563,0.789242505660566,0.811579557707563,1202777.33800651,0.0,1.0
1993-02-10,26.5,26.5,26.5,26.5,2326,0.789242505660566,0.789242505660566,0.789242505660566,0.789242505660566,78098.936078475,0.0,1.0
1993-02-11,27.13,27.25,26.5,27.25,5200,0.808005629380044,0.811579557707563,0.789242505660566,0.811579557707563,174597.793468646,0.0,1.0
1993-02-12,27.0,27.25,26.5,26.5,16163,0.804133873691898,0.811579557707563,0.789242505660566,0.789242505660566,542696.949198792,0.0,1.0
1993-02-16,25.25,27.25,25.0,26.5,33585,0.752014085582238,0.811579557707563,0.744568401566572,0.789242505660566,1127666.71031624,0.0,1.0
1993-02-17,24.63,25.25,24.25,25.25,106785,0.733548789223387,0.752014085582238,0.722231349519575,0.752014085582238,3585466.41837487,0.0,1.0
1993-02-18,24.38,24.75,23.75,24.75,71052,0.726103105207721,0.737122717550906,0.707339981488243,0.737122717550906,2385677.38875658,0.0,1.0
1993-02-19,21.25,24.25,20.5,24.0,178474,0.632883141331586,0.722231349519575,0.610546089284589,0.714785665503909,5992532.03683136,0.0,1.0
1993-02-22,17.75,21.5,17.75,21.25,379511,0.528643565112266,0.640328825347252,0.528643565112266,0.632883141331586,12742650.6148229,0.0,1.0
1993-02-23,20.5,20.5,18.0,18.5,123793,0.610546089284589,0.610546089284589,0.536089249127932,0.550980617159263,4156535.50901232,0.0,1.0
1993-02-24,20.5,20.75,20.0,20.5,38178,0.610546089284589,0.617991773300255,0.595654721253257,0.610546089284589,1281883.5690473,0.0,1.0
1993-02-25,20.0,20.75,19.25,20.75,53659,0.595654721253257,0.617991773300255,0.57331766920626,0.617991773300255,1801681.34610271,0.0,1.0
1993-02-26,20.0,20.0,19.5,20.0,21704,0.595654721253257,0.595654721253257,0.580763353221926,0.595654721253257,728744.328739133,0.0,1.0
1993-03-01,19.5,20.25,19.5,19.5,21170,0.580763353221926,0.603100405268923,0.580763353221926,0.580763353221926,710814.478409852,0.0,1.0
1993-03-02,19.5,20.25,19.5,20.25,8889,0.580763353221926,0.603100405268923,0.580763353221926,0.603100405268923,298461.497335152,0.0,1.0
1993-03-03,20.25,20.25,19.25,20.0,163319,0.603100405268923,0.603100405268923,0.57331766920626,0.595654721253257,5483680.19836649,0.0,1.0
1993-03-04,19.25,19.5,18.88,19.25,19941,0.57331766920626,0.580763353221926,0.562298056863075,0.57331766920626,669548.961453513,0.0,1.0
1993-03-05,19.5,19.5,18.5,19.5,84163,0.580763353221926,0.580763353221926,0.550980617159263,0.580763353221926,2825898.86378878,0.0,1.0
1993-03-08,19.75,19.75,19.0,19.0,36326,0.588209037237592,0.588209037237592,0.565871985190595,0.565871985190595,1219699.89337347,0.0,1.0
1993-03-09,19.75,19.75,19.25,19.25,13393,0.588209037237592,0.588209037237592,0.57331766920626,0.57331766920626,449690.047677994,0.0,1.0
1993-03-10,20.0,20.0,19.25,19.75,24163,0.595654721253257,0.595654721253257,0.57331766920626,0.588209037237592,811308.939150556,0.0,1.0
1993-03-11,20.0,20.0,19.25,20.0,165170,0.595654721253257,0.595654721253257,0.57331766920626,0.595654721253257,5545830.29754158,0.0,1.0
1993-03-12,19.5,20.0,19.0,20.0,40222,0.580763353221926,0.595654721253257,0.565871985190595,0.595654721253257,1350513.93247998,0.0,1.0
1993-03-15,19.37,19.75,19.0,19.5,9007,0.57689159753378,0.588209037237592,0.565871985190595,0.580763353221926,302423.524186941,0.0,1.0
1993-03-16,19.25,19.75,19.0,19.75,3556,0.57331766920626,0.588209037237592,0.565871985190595,0.588209037237592,119398.029533559,0.0,1.0
1993-03-17,19.25,19.5,19.0,19.5,7659,0.57331766920626,0.580763353221926,0.565871985190595,0.580763353221926,257162.403880069,0.0,1.0
1993-03-18,19.25,19.75,18.5,19.75,20474,0.57331766920626,0.588209037237592,0.550980617159263,0.588209037237592,687445.235284049,0.0,1.0
1993-03-19,18.5,19.25,18.5,19.0,10637,0.550980617159263,0.57331766920626,0.550980617159263,0.565871985190595,357153.217139613,0.0,1.0
1993-03-22,19.0,19.0,18.5,19.0,3778,0.565871985190595,0.565871985190595,0.550980617159263,0.565871985190595,126852.01225472,0.0,1.0
1993-03-23,18.75,19.0,18.25,19.0,48533,0.558426301174929,0.565871985190595,0.543534933143597,0.565871985190595,1629568.21354111,0.0,1.0
1993-03-24,18.25,18.75,18.25,18.25,47600,0.543534933143597,0.558426301174929,0.543534933143597,0.543534933143597,1598241.34021299,0.0,1.0
1993-03-25,18.5,19.0,18.25,18.75,3363,0.550980617159263,0.565871985190595,0.543534933143597,0.558426301174929,112917.765275972,0.0,1.0
1993-03-26,19.0,19.75,18.5,19.25,22726,0.565871985190595,0.588209037237592,0.550980617159263,0.57331766920626,763059.510455469,0.0,1.0
1993-03-29,19.25,19.25,18.75,19.25,1511,0.57331766920626,0.57331766920626,0.558426301174929,0.57331766920626,50734.0896021392,0.0,1.0
1993-03-30,20.0,20.0,18.75,18.75,15852,0.595654721253257,0.595654721253257,0.558426301174929,0.558426301174929,532254.658089418,0.0,1.0
1993-03-31,20.0,20.0,19.25,20.0,3274,0.595654721253257,0.595654721253257,0.57331766920626,0.595654721253257,109929.456887759,0.0,1.0
1993-04-01,20.0,20.0,19.5,20.0,15763,0.595654721253257,0.595654721253257,0.580763353221926,0.595654721253257,529266.349701205,0.0,1.0
1993-04-02,19.25,19.5,18.75,19.5,51807,0.57331766920626,0.580763353221926,0.558426301174929,0.580763353221926,1739497.67042887,0.0,1.0
1993-04-05,18.5,19.25,18.5,18.5,3556,0.550980617159263,0.57331766920626,0.550980617159263,0.550980617159263,119398.029533559,0.0,1.0
1993-04-06,18.75,18.75,18.5,18.5,57956,0.558426301174929,0.558426301174929,0.550980617159263,0.550980617159263,1945959.56120554,0.0,1.0
1993-04-07,18.25,19.0,18.25,19.0,22933,0.543534933143597,0.565871985190595,0.543534933143597,0.565871985190595,770009.845695472,0.0,1.0
1993-04-08,18.38,19.0,17.88,18.25,110800,0.547406688831744,0.565871985190595,0.532515320800412,0.543534933143597,3720276.06083191,0.0,1.0
1993-04-12,17.75,18.75,17.75,18.75,7452,0.528643565112266,0.558426301174929,0.528643565112266,0.558426301174929,250212.068640067,0.0,1.0
1993-04-13,19.5,19.5,18.0,18.75,46074,0.580763353221926,0.580763353221926,0.536089249127932,0.558426301174929,1547003.60312969,0.0,1.0
1993-04-14,19.5,19.5,19.0,19.25,33467,0.580763353221926,0.580763353221926,0.565871985190595,0.57331766920626,1123704.68346446,0.0,1.0
1993-04-15,19.5,19.5,19.0,19.5,1215,0.580763353221926,0.580763353221926,0.565871985190595,0.580763353221926,40795.445973924,0.0,1.0
1993-04-16,19.0,19.5,19.0,19.5,4370,0.565871985190595,0.580763353221926,0.565871985190595,0.580763353221926,146729.29951115,0.0,1.0
1993-04-19,19.13,19.5,18.75,18.75,4904,0.569743740878741,0.580763353221926,0.558426301174929,0.558426301174929,164659.14984043,0.0,1.0
1993-04-20,19.5,19.5,18.75,18.75,489,0.580763353221926,0.580763353221926,0.558426301174929,0.558426301174929,16418.9078858015,0.0,1.0
1993-04-21,19.5,19.5,18.75,18.75,4370,0.580763353221926,0.580763353221926,0.558426301174929,0.558426301174929,146729.29951115,0.0,1.0
1993-04-22,19.5,19.5,18.75,18.75,1719,0.580763353221926,0.580763353221926,0.558426301174929,0.558426301174929,57718.001340885,0.0,1.0
1993-04-23,19.5,19.5,18.75,19.5,11556,0.580763353221926,0.580763353221926,0.558426301174929,0.580763353221926,388010.019485321,0.0,1.0
1993-04-26,18.75,19.25,18.75,19.25,1007,0.558426301174929,0.57331766920626,0.558426301174929,0.57331766920626,33811.5342351781,0.0,1.0
1993-04-27,18.75,18.75,18.75,18.75,815,0.558426301174929,0.558426301174929,0.558426301174929,0.558426301174929,27364.8464763358,0.0,1.0
1993-04-28,19.0,19.25,18.75,19.0,3778,0.565871985190595,0.57331766920626,0.558426301174929,0.565871985190595,126852.01225472,0.0,1.0
1993-04-29,19.0,19.25,18.5,19.25,1511,0.565871985190595,0.57331766920626,0.550980617159263,0.57331766920626,50734.0896021391,0.0,1.0
1993-04-30,18.75,19.25,18.5,19.25,22519,0.558426301174929,0.57331766920626,0.550980617159263,0.57331766920626,756109.175215468,0.0,1.0
1993-05-03,18.63,19.0,18.25,19.0,5822,0.554852372847409,0.565871985190595,0.543534933143597,0.565871985190595,195482.375687395,0.0,1.0
1993-05-04,18.5,19.0,18.25,19.0,6741,0.550980617159263,0.565871985190595,0.543534933143597,0.565871985190595,226339.178033104,0.0,1.0
1993-05-05,18.25,19.0,18.25,18.25,3156,0.543534933143597,0.565871985190595,0.543534933143597,0.543534933143597,105967.43003597,0.0,1.0
1993-05-06,19.25,19.25,17.0,18.0,52430,0.57331766920626,0.57331766920626,0.506306513065269,0.536089249127932,1760415.82914637,0.0,1.0
1993-05-07,18.88,19.75,18.75,19.75,8385,0.562298056863075,0.588209037237592,0.558426301174929,0.588209037237592,281538.941968191,0.0,1.0
1993-05-10,18.5,19.75,18.5,19.63,21081,0.550980617159263,0.588209037237592,0.550980617159263,0.584635108910072,707826.170021639,0.0,1.0
1993-05-11,19.0,19.0,18.5,19.0,10741,0.565871985190595,0.565871985190595,0.550980617159263,0.565871985190595,360645.173008985,0.0,1.0
1993-05-12,18.5,19.0,18.5,19.0,4089,0.550980617159263,0.565871985190595,0.550980617159263,0.565871985190595,137294.303364095,0.0,1.0
1993-05-13,17.5,18.0,17.5,18.0,8593,0.5211978810966,0.536089249127932,0.5211978810966,0.536089249127932,288522.853706937,0.0,1.0
1993-05-14,17.25,18.0,16.0,18.0,43511,0.513752197080935,0.536089249127932,0.476523777002606,0.536089249127932,1460947.03684889,0.0,1.0
1993-05-17,17.75,17.75,17.0,17.75,696,0.528643565112266,0.528643565112266,0.506306513065269,0.528643565112266,23369.2431258034,0.0,1.0
1993-05-18,17.75,17.75,17.0,17.0,2237,0.528643565112266,0.528643565112266,0.506306513065269,0.506306513065269,75110.6276902617,0.0,1.0
1993-05-19,17.25,17.75,17.25,17.75,23022,0.513752197080935,0.528643565112266,0.513752197080935,0.528643565112266,772998.154083684,0.0,1.0
1993-05-20,18.0,18.0,17.25,18.0,13600,0.536089249127932,0.536089249127932,0.513752197080935,0.536089249127932,456640.382917996,0.0,1.0
1993-05-21,17.5,18.25,17.5,17.75,6637,0.5211978810966,0.543534933143597,0.5211978810966,0.528643565112266,222847.222163731,0.0,1.0
1993-05-24,18.25,18.25,18.25,18.25,400,0.543534933143597,0.543534933143597,0.543534933143597,0.543534933143597,13430.5994975881,0.0,1.0
1993-05-25,18.25,18.25,17.25,18.25,62459,0.543534933143597,0.543534933143597,0.513752197080935,0.543534933143597,2097154.53504964,0.0,1.0
1993-05-26,18.25,18.25,18.25,18.25,3674,0.543534933143597,0.543534933143597,0.543534933143597,0.543534933143597,123360.056385347,0.0,1.0
1993-05-27,18.75,19.5,18.63,19.0,17896,0.558426301174929,0.580763353221926,0.554852372847409,0.565871985190595,600885.021522093,0.0,1.0
1993-05-28,19.25,19.5,18.75,19.5,815,0.57331766920626,0.580763353221926,0.558426301174929,0.580763353221926,27364.8464763358,0.0,1.0
1993-06-01,19.25,19.25,18.75,19.25,1926,0.57331766920626,0.57331766920626,0.558426301174929,0.57331766920626,64668.3365808869,0.0,1.0
1993-06-02,19.25,19.25,18.88,19.25,4281,0.57331766920626,0.57331766920626,0.562298056863075,0.57331766920626,143740.991122937,0.0,1.0
1993-06-03,16.62,18.0,16.5,17.75,184622,0.494989073361457,0.536089249127932,0.491415145033937,0.528643565112266,6198960.35110929,0.0,1.0
1993-06-04,16.62,17.0,16.5,16.5,73600,0.494989073361457,0.506306513065269,0.491415145033937,0.491415145033937,2471230.30755622,0.0,1.0
1993-06-07,16.5,17.0,16.5,16.5,121852,0.491415145033937,0.506306513065269,0.491415145033937,0.491415145033937,4091363.52495028,0.0,1.0
1993-06-08,16.75,17.0,16.0,17.0,7363,0.498860829049603,0.506306513065269,0.476523777002606,0.506306513065269,247223.760251854,0.0,1.0
1993-06-09,16.75,16.75,16.0,16.75,10844,0.498860829049603,0.498860829049603,0.476523777002606,0.498860829049603,364103.552379614,0.0,1.0
1993-06-10,16.0,16.75,16.0,16.75,17704,0.476523777002606,0.498860829049603,0.476523777002606,0.498860829049603,594438.333763251,0.0,1.0
1993-06-11,16.5,16.5,16.0,16.25,3970,0.491415145033937,0.491415145033937,0.476523777002606,0.483969461018272,133298.700013562,0.0,1.0
1993-06-14,15.5,16.5,15.5,16.5,10637,0.461632408971275,0.491415145033937,0.461632408971275,0.491415145033937,357153.217139612,0.0,1.0
1993-06-15,15.5,16.25,15.5,16.25,9615,0.461632408971275,0.483969461018272,0.461632408971275,0.483969461018272,322838.035423275,0.0,1.0
1993-06-16,15.5,16.25,15.5,16.0,6222,0.461632408971275,0.483969461018272,0.461632408971275,0.476523777002606,208912.975184983,0.0,1.0
1993-06-17,16.0,16.25,15.5,16.25,46074,0.476523777002606,0.483969461018272,0.461632408971275,0.483969461018272,1547003.60312969,0.0,1.0
1993-06-18,15.75,16.25,15.5,16.25,4904,0.46907809298694,0.483969461018272,0.461632408971275,0.483969461018272,164659.149840431,0.0,1.0
1993-06-21,15.5,16.25,15.5,15.5,1630,0.461632408971275,0.483969461018272,0.461632408971275,0.461632408971275,54729.6929526716,0.0,1.0
1993-06-22,15.5,16.0,15.5,15.5,9407,0.461632408971275,0.476523777002606,0.461632408971275,0.461632408971275,315854.123684529,0.0,1.0
1993-06-23,15.5,16.0,15.5,16.0,6548,0.461632408971275,0.476523777002606,0.461632408971275,0.476523777002606,219858.913775518,0.0,1.0
1993-06-24,16.0,16.0,15.5,16.0,1511,0.476523777002606,0.476523777002606,0.461632408971275,0.476523777002606,50734.0896021392,0.0,1.0
1993-06-25,15.5,16.0,15.5,16.0,17704,0.461632408971275,0.476523777002606,0.461632408971275,0.476523777002606,594438.33376325,0.0,1.0
1993-06-28,15.5,16.25,15.5,15.5,2548,0.461632408971275,0.483969461018272,0.461632408971275,0.461632408971275,85552.9187996363,0.0,1.0
1993-06-29,16.25,16.25,15.5,15.5,2444,0.483969461018272,0.483969461018272,0.461632408971275,0.461632408971275,82060.9629302635,0.0,1.0
1993-06-30,16.25,16.25,16.25,16.25,904,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,30353.1548645492,0.0,1.0
1993-07-01,15.5,16.25,15.5,15.5,4696,0.461632408971275,0.483969461018272,0.461632408971275,0.461632408971275,157675.238101685,0.0,1.0
1993-07-02,15.0,16.25,15.0,15.5,15644,0.446741040939943,0.483969461018272,0.446741040939943,0.461632408971275,525270.746350672,0.0,1.0
1993-07-06,14.75,15.75,14.5,15.0,19244,0.439295356924277,0.46907809298694,0.431849672908612,0.446741040939943,646146.141828966,0.0,1.0
1993-07-07,14.25,14.25,13.75,13.75,17481,0.424403988892946,0.424403988892946,0.409512620861615,0.409512620861615,586950.774543345,0.0,1.0
1993-07-08,14.0,14.25,13.75,13.75,42593,0.41695830487728,0.424403988892946,0.409512620861615,0.409512620861615,1430123.81100193,0.0,1.0
1993-07-09,13.75,14.25,13.75,14.25,53244,0.409512620861615,0.424403988892946,0.409512620861615,0.424403988892946,1787747.09912395,0.0,1.0
1993-07-12,14.25,14.25,13.75,13.75,2741,0.424403988892946,0.424403988892946,0.409512620861615,0.409512620861615,92033.1830572227,0.0,1.0
1993-07-13,13.75,14.25,13.75,13.87,6133,0.409512620861615,0.424403988892946,0.409512620861615,0.413086549189134,205924.66679677,0.0,1.0
1993-07-14,14.25,14.25,13.5,13.5,19541,0.424403988892946,0.424403988892946,0.402066936845949,0.402066936845949,656118.361955924,0.0,1.0
1993-07-15,14.25,14.25,13.5,13.5,5822,0.424403988892946,0.424403988892946,0.402066936845949,0.402066936845949,195482.375687395,0.0,1.0
1993-07-16,13.5,14.25,13.5,14.25,13704,0.402066936845949,0.424403988892946,0.402066936845949,0.424403988892946,460132.338787369,0.0,1.0
1993-07-19,13.5,14.25,13.5,14.25,2548,0.402066936845949,0.424403988892946,0.402066936845949,0.424403988892946,85552.9187996364,0.0,1.0
1993-07-20,13.5,14.25,13.5,13.5,6830,0.402066936845949,0.424403988892946,0.402066936845949,0.402066936845949,229327.486421317,0.0,1.0
1993-07-21,14.25,14.25,13.5,14.25,17481,0.424403988892946,0.424403988892946,0.402066936845949,0.424403988892946,586950.774543345,0.0,1.0
1993-07-22,15.25,15.25,14.0,14.25,12163,0.454186724955609,0.454186724955609,0.41695830487728,0.424403988892946,408390.954222911,0.0,1.0
1993-07-23,14.25,15.25,14.25,15.25,8193,0.424403988892946,0.454186724955609,0.424403988892946,0.454186724955609,275092.254209349,0.0,1.0
1993-07-26,15.25,15.25,14.25,15.25,4089,0.454186724955609,0.454186724955609,0.424403988892946,0.454186724955609,137294.303364095,0.0,1.0
1993-07-27,15.0,15.5,14.75,15.5,2948,0.446741040939943,0.461632408971275,0.439295356924277,0.461632408971275,98983.5182972246,0.0,1.0
1993-07-28,15.75,16.0,15.38,15.38,25793,0.46907809298694,0.476523777002606,0.458058480643755,0.458058480643755,866038.632103227,0.0,1.0
1993-07-29,16.0,16.0,15.75,16.0,92252,0.476523777002606,0.476523777002606,0.46907809298694,0.476523777002606,3097499.16212875,0.0,1.0
1993-07-30,16.25,16.25,16.13,16.25,3274,0.483969461018272,0.483969461018272,0.480395532690752,0.483969461018272,109929.456887759,0.0,1.0
1993-08-02,16.25,16.25,15.75,16.25,1319,0.483969461018272,0.483969461018272,0.46907809298694,0.483969461018272,44287.4018432969,0.0,1.0
1993-08-03,15.75,16.25,15.75,16.25,12281,0.46907809298694,0.483969461018272,0.46907809298694,0.483969461018272,412352.9810747,0.0,1.0
1993-08-04,15.0,16.25,14.25,16.25,186785,0.446741040939943,0.483969461018272,0.424403988892946,0.483969461018272,6271586.3178925,0.0,1.0
1993-08-05,12.75,15.0,12.75,15.0,101867,0.379729884798952,0.446741040939943,0.379729884798952,0.446741040939943,3420337.19755202,0.0,1.0
1993-08-06,12.38,13.5,12.25,13.5,186874,0.368710272455766,0.402066936845949,0.36483851676762,0.402066936845949,6274574.62628072,0.0,1.0
1993-08-09,13.5,13.5,12.25,13.0,12370,0.402066936845949,0.402066936845949,0.36483851676762,0.387175568814617,415341.289462913,0.0,1.0
1993-08-10,13.25,13.75,12.75,13.5,17081,0.394621252830283,0.409512620861615,0.379729884798952,0.402066936845949,573520.175045757,0.0,1.0
1993-08-11,13.0,13.5,12.5,13.25,39733,0.387175568814617,0.402066936845949,0.372284200783286,0.394621252830283,1334095.02459417,0.0,1.0
1993-08-12,11.38,13.25,11.0,12.75,222207,0.338927536393104,0.394621252830283,0.327610096689292,0.379729884798952,7460933.0564014,0.0,1.0
1993-08-13,12.5,12.75,11.25,12.0,66030,0.372284200783286,0.379729884798952,0.335055780704957,0.357392832751954,2217056.21206436,0.0,1.0
1993-08-16,12.12,12.75,12.0,12.75,30504,0.360966761079474,0.379729884798952,0.357392832751954,0.379729884798952,1024217.51768607,0.0,1.0
1993-08-17,12.25,12.25,11.75,12.25,103822,0.36483851676762,0.36483851676762,0.349947148736289,0.36483851676762,3485979.25259649,0.0,1.0
1993-08-18,11.75,12.25,11.75,12.25,14326,0.349947148736289,0.36483851676762,0.349947148736289,0.36483851676762,481016.921006119,0.0,1.0
1993-08-19,12.5,12.5,11.75,12.25,47393,0.372284200783286,0.372284200783286,0.349947148736289,0.36483851676762,1591291.00497299,0.0,1.0
1993-08-20,12.5,12.5,12.0,12.5,11141,0.372284200783286,0.372284200783286,0.357392832751954,0.372284200783286,374075.772506573,0.0,1.0
1993-08-23,13.0,13.0,12.25,13.0,904,0.387175568814617,0.387175568814617,0.36483851676762,0.387175568814617,30353.1548645492,0.0,1.0
1993-08-24,13.5,13.5,12.5,13.0,11867,0.402066936845949,0.402066936845949,0.372284200783286,0.387175568814617,398452.310594696,0.0,1.0
1993-08-25,13.25,13.75,12.75,13.5,7659,0.394621252830283,0.409512620861615,0.379729884798952,0.402066936845949,257162.403880069,0.0,1.0
1993-08-26,13.75,13.75,13.5,13.5,4785,0.409512620861615,0.409512620861615,0.402066936845949,0.402066936845949,160663.546489898,0.0,1.0
1993-08-27,14.5,14.5,13.5,13.75,22311,0.431849672908612,0.431849672908612,0.402066936845949,0.409512620861615,749125.263476722,0.0,1.0
1993-08-30,14.75,15.0,14.5,14.75,38904,0.439295356924277,0.446741040939943,0.431849672908612,0.439295356924277,1306260.10713542,0.0,1.0
1993-08-31,15.0,15.0,14.5,15.0,9511,0.446741040939943,0.446741040939943,0.431849672908612,0.446741040939943,319346.079553902,0.0,1.0
1993-09-01,14.75,15.0,14.5,15.0,6430,0.439295356924277,0.446741040939943,0.431849672908612,0.446741040939943,215896.886923729,0.0,1.0
1993-09-02,14.75,15.0,14.25,15.0,24356,0.439295356924277,0.446741040939943,0.424403988892946,0.446741040939943,817789.203408142,0.0,1.0
1993-09-03,15.0,15.0,14.25,15.0,3778,0.446741040939943,0.446741040939943,0.424403988892946,0.446741040939943,126852.01225472,0.0,1.0
1993-09-07,15.0,15.0,14.5,14.5,5511,0.446741040939943,0.446741040939943,0.431849672908612,0.431849672908612,185040.084578021,0.0,1.0
1993-09-08,14.5,15.0,14.5,15.0,1511,0.431849672908612,0.446741040939943,0.431849672908612,0.446741040939943,50734.0896021391,0.0,1.0
1993-09-09,14.25,15.0,14.25,14.5,6133,0.424403988892946,0.446741040939943,0.424403988892946,0.431849672908612,205924.66679677,0.0,1.0
1993-09-10,14.25,15.0,14.25,14.25,1215,0.424403988892946,0.446741040939943,0.424403988892946,0.424403988892946,40795.445973924,0.0,1.0
1993-09-13,15.0,15.0,14.5,14.5,1630,0.446741040939943,0.446741040939943,0.431849672908612,0.431849672908612,54729.6929526717,0.0,1.0
1993-09-14,14.5,15.0,14.5,15.0,2237,0.431849672908612,0.446741040939943,0.431849672908612,0.446741040939943,75110.6276902616,0.0,1.0
1993-09-15,15.0,15.0,14.5,14.5,15852,0.446741040939943,0.446741040939943,0.431849672908612,0.431849672908612,532254.658089418,0.0,1.0
1993-09-16,15.0,15.0,14.5,15.0,15644,0.446741040939943,0.446741040939943,0.431849672908612,0.446741040939943,525270.746350672,0.0,1.0
1993-09-17,15.0,15.0,14.75,15.0,6963,0.446741040939943,0.446741040939943,0.439295356924277,0.446741040939943,233793.160754266,0.0,1.0
1993-09-20,14.5,15.0,14.5,15.0,21585,0.431849672908612,0.446741040939943,0.431849672908612,0.446741040939943,724748.725388599,0.0,1.0
1993-09-21,13.75,14.5,13.75,14.5,1719,0.409512620861615,0.431849672908612,0.409512620861615,0.431849672908612,57718.0013408849,0.0,1.0
1993-09-22,14.0,14.75,13.75,14.75,7659,0.41695830487728,0.439295356924277,0.409512620861615,0.439295356924277,257162.403880069,0.0,1.0
1993-09-23,13.75,13.75,13.75,13.75,89,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,2988.30838821336,0.0,1.0
1993-09-24,14.75,14.75,13.75,13.75,3970,0.439295356924277,0.439295356924277,0.409512620861615,0.409512620861615,133298.700013562,0.0,1.0
1993-09-27,14.25,14.75,14.25,14.75,11748,0.424403988892946,0.439295356924277,0.424403988892946,0.439295356924277,394456.707244163,0.0,1.0
1993-09-28,14.75,14.75,14.25,14.75,2237,0.439295356924277,0.439295356924277,0.424403988892946,0.439295356924277,75110.6276902617,0.0,1.0
1993-09-29,15.13,15.25,14.25,14.75,27526,0.450612796628089,0.454186724955609,0.424403988892946,0.439295356924277,924226.704426528,0.0,1.0
1993-09-30,15.25,15.25,14.75,15.25,3052,0.454186724955609,0.454186724955609,0.439295356924277,0.454186724955609,102475.474166597,0.0,1.0
1993-10-01,16.25,16.25,15.0,15.25,13600,0.483969461018272,0.483969461018272,0.446741040939943,0.454186724955609,456640.382917996,0.0,1.0
1993-10-04,16.25,16.25,16.25,16.25,1007,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,33811.5342351781,0.0,1.0
1993-10-05,15.5,16.25,15.5,16.25,2133,0.461632408971275,0.483969461018272,0.461632408971275,0.483969461018272,71618.6718208887,0.0,1.0
1993-10-06,16.25,16.25,15.5,15.75,31007,0.483969461018272,0.483969461018272,0.461632408971275,0.46907809298694,1041106.49655429,0.0,1.0
1993-10-07,16.25,16.25,15.75,15.75,1630,0.483969461018272,0.483969461018272,0.46907809298694,0.46907809298694,54729.6929526716,0.0,1.0
1993-10-08,16.25,16.25,16.25,16.25,5600,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,188028.392966234,0.0,1.0
1993-10-11,15.88,16.25,15.5,16.25,3881,0.472949848675086,0.483969461018272,0.461632408971275,0.483969461018272,130310.391625349,0.0,1.0
1993-10-12,15.75,16.25,15.75,16.25,11867,0.46907809298694,0.483969461018272,0.46907809298694,0.483969461018272,398452.310594696,0.0,1.0
1993-10-13,16.75,16.75,16.0,16.25,12370,0.498860829049603,0.498860829049603,0.476523777002606,0.483969461018272,415341.289462913,0.0,1.0
1993-10-14,18.0,18.0,16.75,17.0,52830,0.536089249127932,0.536089249127932,0.498860829049603,0.506306513065269,1773846.42864395,0.0,1.0
1993-10-15,17.25,18.0,17.25,17.25,1422,0.513752197080935,0.536089249127932,0.513752197080935,0.513752197080935,47745.7812139258,0.0,1.0
1993-10-18,17.25,18.0,17.0,18.0,2652,0.513752197080935,0.536089249127932,0.506306513065269,0.536089249127932,89044.8746690093,0.0,1.0
1993-10-19,17.25,18.0,17.25,17.25,11244,0.513752197080935,0.536089249127932,0.513752197080935,0.513752197080935,377534.151877202,0.0,1.0
1993-10-20,18.0,18.0,17.25,17.25,2548,0.536089249127932,0.536089249127932,0.513752197080935,0.513752197080935,85552.9187996364,0.0,1.0
1993-10-21,17.25,18.0,17.25,17.25,2444,0.513752197080935,0.536089249127932,0.513752197080935,0.513752197080935,82060.9629302634,0.0,1.0
1993-10-22,18.0,18.0,17.38,18.0,1096,0.536089249127932,0.536089249127932,0.517623952769081,0.536089249127932,36799.8426233915,0.0,1.0
1993-10-25,18.5,18.5,17.5,18.0,15763,0.550980617159263,0.550980617159263,0.5211978810966,0.536089249127932,529266.349701204,0.0,1.0
1993-10-26,18.5,18.5,17.5,17.5,7244,0.550980617159263,0.550980617159263,0.5211978810966,0.5211978810966,243228.156901321,0.0,1.0
1993-10-27,18.25,18.25,17.5,18.25,10637,0.543534933143597,0.543534933143597,0.5211978810966,0.543534933143597,357153.217139613,0.0,1.0
1993-10-28,18.25,18.25,17.5,17.5,1630,0.543534933143597,0.543534933143597,0.5211978810966,0.5211978810966,54729.6929526717,0.0,1.0
1993-10-29,18.13,18.25,18.0,18.25,5600,0.539961004816078,0.543534933143597,0.536089249127932,0.543534933143597,188028.392966234,0.0,1.0
1993-11-01,18.25,18.25,17.5,18.25,2237,0.543534933143597,0.543534933143597,0.5211978810966,0.543534933143597,75110.6276902617,0.0,1.0
1993-11-02,18.63,18.63,18.0,18.25,13793,0.554852372847409,0.554852372847409,0.536089249127932,0.543534933143597,463120.647175583,0.0,1.0
1993-11-03,17.75,18.75,17.75,18.0,8385,0.528643565112266,0.558426301174929,0.528643565112266,0.536089249127932,281538.941968191,0.0,1.0
1993-11-04,17.5,18.25,17.25,17.75,7659,0.5211978810966,0.543534933143597,0.513752197080935,0.528643565112266,257162.403880069,0.0,1.0
1993-11-05,16.75,17.5,16.75,17.25,5822,0.498860829049603,0.5211978810966,0.498860829049603,0.513752197080935,195482.375687395,0.0,1.0
1993-11-08,17.25,18.0,16.75,16.75,6222,0.513752197080935,0.536089249127932,0.498860829049603,0.498860829049603,208912.975184983,0.0,1.0
1993-11-09,17.5,18.5,17.5,17.75,5600,0.5211978810966,0.550980617159263,0.5211978810966,0.528643565112266,188028.392966234,0.0,1.0
1993-11-10,17.25,18.0,17.25,18.0,815,0.513752197080935,0.536089249127932,0.513752197080935,0.536089249127932,27364.8464763358,0.0,1.0
1993-11-11,18.0,19.0,18.0,18.0,22815,0.536089249127932,0.565871985190595,0.536089249127932,0.536089249127932,766047.818843683,0.0,1.0
1993-11-12,18.25,19.0,18.25,18.25,9615,0.543534933143597,0.565871985190595,0.543534933143597,0.543534933143597,322838.035423275,0.0,1.0
1993-11-15,18.38,19.0,18.25,19.0,7659,0.547406688831744,0.565871985190595,0.543534933143597,0.565871985190595,257162.403880069,0.0,1.0
1993-11-16,17.75,18.5,17.5,18.5,7659,0.528643565112266,0.550980617159263,0.5211978810966,0.550980617159263,257162.403880069,0.0,1.0
1993-11-17,17.88,17.88,17.75,17.75,5319,0.532515320800412,0.532515320800412,0.528643565112266,0.528643565112266,178593.396819178,0.0,1.0
1993-11-18,18.25,18.25,17.5,17.5,8281,0.543534933143597,0.543534933143597,0.5211978810966,0.5211978810966,278046.986098819,0.0,1.0
1993-11-19,17.5,18.25,17.5,18.25,1630,0.5211978810966,0.543534933143597,0.5211978810966,0.543534933143597,54729.6929526717,0.0,1.0
1993-11-22,17.0,18.0,17.0,18.0,2444,0.506306513065269,0.536089249127932,0.506306513065269,0.536089249127932,82060.9629302635,0.0,1.0
1993-11-23,16.5,17.5,16.5,16.75,3156,0.491415145033937,0.5211978810966,0.491415145033937,0.498860829049603,105967.43003597,0.0,1.0
1993-11-24,16.5,17.0,16.5,17.0,2859,0.491415145033937,0.506306513065269,0.491415145033937,0.506306513065269,95995.2099090113,0.0,1.0
1993-11-26,16.5,16.5,16.5,16.5,193,0.491415145033937,0.491415145033937,0.491415145033937,0.491415145033937,6480.26425758628,0.0,1.0
1993-11-29,16.5,17.0,16.5,16.88,4370,0.491415145033937,0.506306513065269,0.491415145033937,0.502732584737749,146729.29951115,0.0,1.0
1993-11-30,17.0,17.75,17.0,17.25,12563,0.506306513065269,0.528643565112266,0.506306513065269,0.513752197080935,421821.553720499,0.0,1.0
1993-12-01,17.0,17.62,17.0,17.62,3467,0.506306513065269,0.52477180942412,0.506306513065269,0.52477180942412,116409.721145345,0.0,1.0
1993-12-02,16.25,17.0,16.25,17.0,14015,0.483969461018272,0.506306513065269,0.483969461018272,0.506306513065269,470574.629896744,0.0,1.0
1993-12-03,16.25,16.25,16.25,16.25,1511,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,50734.0896021392,0.0,1.0
1993-12-06,16.25,16.88,16.25,16.88,1422,0.483969461018272,0.502732584737749,0.483969461018272,0.502732584737749,47745.7812139258,0.0,1.0
1993-12-07,16.75,16.75,16.0,16.25,4504,0.498860829049603,0.498860829049603,0.476523777002606,0.483969461018272,151228.550342842,0.0,1.0
1993-12-08,16.75,16.75,16.0,16.0,7778,0.498860829049603,0.498860829049603,0.476523777002606,0.476523777002606,261158.007230601,0.0,1.0
1993-12-09,16.75,16.75,16.0,16.75,1422,0.498860829049603,0.498860829049603,0.476523777002606,0.498860829049603,47745.7812139258,0.0,1.0
1993-12-10,16.0,16.75,16.0,16.0,1319,0.476523777002606,0.498860829049603,0.476523777002606,0.476523777002606,44287.4018432969,0.0,1.0
1993-12-13,16.0,16.0,16.0,16.0,1822,0.476523777002606,0.476523777002606,0.476523777002606,0.476523777002606,61176.3807115139,0.0,1.0
1993-12-14,16.0,16.75,16.0,16.75,2741,0.476523777002606,0.498860829049603,0.476523777002606,0.498860829049603,92033.1830572227,0.0,1.0
1993-12-15,16.5,16.75,16.0,16.0,5407,0.491415145033937,0.498860829049603,0.476523777002606,0.476523777002606,181548.128708648,0.0,1.0
1993-12-16,16.5,16.5,15.75,16.0,3970,0.491415145033937,0.491415145033937,0.46907809298694,0.476523777002606,133298.700013562,0.0,1.0
1993-12-17,15.5,16.5,15.5,16.5,7156,0.461632408971275,0.491415145033937,0.461632408971275,0.491415145033937,240273.425011852,0.0,1.0
1993-12-20,15.5,16.25,15.5,16.25,3556,0.461632408971275,0.483969461018272,0.461632408971275,0.483969461018272,119398.029533558,0.0,1.0
1993-12-21,15.75,15.88,15.5,15.5,24978,0.46907809298694,0.472949848675086,0.461632408971275,0.461632408971275,838673.785626892,0.0,1.0
1993-12-22,15.5,16.13,15.5,15.5,7778,0.461632408971275,0.480395532690752,0.461632408971275,0.461632408971275,261158.007230601,0.0,1.0
1993-12-23,15.5,16.25,15.5,15.5,5111,0.461632408971275,0.483969461018272,0.461632408971275,0.461632408971275,171609.485080432,0.0,1.0
1993-12-27,15.75,16.25,15.5,15.5,12696,0.46907809298694,0.483969461018272,0.461632408971275,0.461632408971275,426287.228053448,0.0,1.0
1993-12-28,15.5,16.25,15.5,16.25,1319,0.461632408971275,0.483969461018272,0.461632408971275,0.483969461018272,44287.4018432968,0.0,1.0
1993-12-29,15.88,16.25,15.5,15.5,25793,0.472949848675086,0.483969461018272,0.461632408971275,0.461632408971275,866038.632103228,0.0,1.0
1993-12-30,15.5,16.25,15.5,16.25,15348,0.461632408971275,0.483969461018272,0.461632408971275,0.483969461018272,515332.102722456,0.0,1.0
1993-12-31,16.0,16.0,14.75,15.5,40548,0.476523777002606,0.476523777002606,0.439295356924277,0.461632408971275,1361459.87107051,0.0,1.0
1994-01-03,15.63,15.75,15.25,15.75,6963,0.465504164659421,0.46907809298694,0.454186724955609,0.46907809298694,233793.160754265,0.0,1.0
1994-01-04,15.25,15.75,15.25,15.25,1719,0.454186724955609,0.46907809298694,0.454186724955609,0.454186724955609,57718.001340885,0.0,1.0
1994-01-05,15.63,15.63,15.25,15.25,10326,0.465504164659421,0.465504164659421,0.454186724955609,0.454186724955609,346710.926030238,0.0,1.0
1994-01-06,15.0,15.5,15.0,15.25,37363,0.446741040939943,0.461632408971275,0.446741040939943,0.454186724955609,1254518.72257096,0.0,1.0
1994-01-07,15.13,15.5,15.0,15.0,19852,0.450612796628089,0.461632408971275,0.446741040939943,0.446741040939943,666560.653065299,0.0,1.0
1994-01-10,15.0,15.5,15.0,15.0,10637,0.446741040939943,0.461632408971275,0.446741040939943,0.446741040939943,357153.217139613,0.0,1.0
1994-01-11,15.5,15.5,15.0,15.5,34089,0.461632408971275,0.461632408971275,0.446741040939943,0.461632408971275,1144589.2656832,0.0,1.0
1994-01-12,15.25,15.75,15.0,15.5,29896,0.454186724955609,0.46907809298694,0.446741040939943,0.461632408971275,1003803.00644974,0.0,1.0
1994-01-13,16.0,16.0,16.0,16.0,593,0.476523777002606,0.476523777002606,0.476523777002606,0.476523777002606,19910.8637551744,0.0,1.0
1994-01-14,16.38,16.5,15.5,15.5,16785,0.487841216706418,0.491415145033937,0.461632408971275,0.461632408971275,563581.531417542,0.0,1.0
1994-01-17,16.0,16.0,16.0,16.0,193,0.476523777002606,0.476523777002606,0.476523777002606,0.476523777002606,6480.26425758627,0.0,1.0
1994-01-18,16.0,16.5,16.0,16.0,2237,0.476523777002606,0.491415145033937,0.476523777002606,0.476523777002606,75110.6276902616,0.0,1.0
1994-01-19,16.25,16.5,16.0,16.5,6830,0.483969461018272,0.491415145033937,0.476523777002606,0.491415145033937,229327.486421317,0.0,1.0
1994-01-20,16.25,16.62,16.0,16.0,6341,0.483969461018272,0.494989073361457,0.476523777002606,0.476523777002606,212908.578535516,0.0,1.0
1994-01-21,16.25,16.75,16.25,16.75,1319,0.483969461018272,0.498860829049603,0.483969461018272,0.498860829049603,44287.4018432969,0.0,1.0
1994-01-24,16.25,16.25,16.25,16.25,696,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,23369.2431258033,0.0,1.0
1994-01-25,16.75,16.75,16.25,16.75,3556,0.498860829049603,0.498860829049603,0.483969461018272,0.498860829049603,119398.029533559,0.0,1.0
1994-01-26,16.75,16.75,16.25,16.75,1822,0.498860829049603,0.498860829049603,0.483969461018272,0.498860829049603,61176.380711514,0.0,1.0
1994-01-27,16.25,16.25,16.25,16.25,400,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,13430.5994975881,0.0,1.0
1994-01-28,16.25,16.25,16.25,16.25,400,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,13430.5994975881,0.0,1.0
1994-01-31,17.0,17.0,17.0,17.0,1007,0.506306513065269,0.506306513065269,0.506306513065269,0.506306513065269,33811.5342351781,0.0,1.0
1994-02-01,16.5,17.0,16.5,16.5,3778,0.491415145033937,0.506306513065269,0.491415145033937,0.491415145033937,126852.01225472,0.0,1.0
1994-02-02,16.62,17.0,16.5,17.0,1926,0.494989073361457,0.506306513065269,0.491415145033937,0.506306513065269,64668.3365808869,0.0,1.0
1994-02-03,16.25,16.25,16.25,16.25,815,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,27364.8464763358,0.0,1.0
1994-02-04,16.25,16.25,16.25,16.25,89,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,2988.30838821336,0.0,1.0
1994-02-07,15.5,16.25,15.5,16.25,19748,0.461632408971275,0.483969461018272,0.461632408971275,0.483969461018272,663068.697195926,0.0,1.0
1994-02-08,15.75,15.88,15.5,15.5,7244,0.46907809298694,0.472949848675086,0.461632408971275,0.461632408971275,243228.156901321,0.0,1.0
1994-02-09,15.5,15.75,15.5,15.5,14015,0.461632408971275,0.46907809298694,0.461632408971275,0.461632408971275,470574.629896744,0.0,1.0
1994-02-10,16.0,16.0,15.5,15.5,815,0.476523777002606,0.476523777002606,0.461632408971275,0.461632408971275,27364.8464763358,0.0,1.0
1994-02-11,16.0,16.0,15.5,15.5,1719,0.476523777002606,0.476523777002606,0.461632408971275,0.461632408971275,57718.001340885,0.0,1.0
1994-02-14,16.0,16.0,16.0,16.0,89,0.476523777002606,0.476523777002606,0.476523777002606,0.476523777002606,2988.30838821336,0.0,1.0
1994-02-15,16.0,16.0,16.0,16.0,0,0.476523777002606,0.476523777002606,0.476523777002606,0.476523777002606,0,0.0,1.0
1994-02-16,15.5,16.0,15.5,15.5,1630,0.461632408971275,0.476523777002606,0.461632408971275,0.461632408971275,54729.6929526716,0.0,1.0
1994-02-17,16.0,16.5,15.5,15.5,12163,0.476523777002606,0.491415145033937,0.461632408971275,0.461632408971275,408390.954222911,0.0,1.0
1994-02-18,16.0,16.5,16.0,16.5,2948,0.476523777002606,0.491415145033937,0.476523777002606,0.491415145033937,98983.5182972245,0.0,1.0
1994-02-22,16.0,16.0,16.0,16.0,2133,0.476523777002606,0.476523777002606,0.476523777002606,0.476523777002606,71618.6718208887,0.0,1.0
1994-02-23,16.0,16.5,16.0,16.5,2133,0.476523777002606,0.491415145033937,0.476523777002606,0.491415145033937,71618.6718208887,0.0,1.0
1994-02-24,15.75,16.5,15.75,15.75,1422,0.46907809298694,0.491415145033937,0.46907809298694,0.46907809298694,47745.7812139258,0.0,1.0
1994-02-25,15.75,15.75,15.75,15.75,193,0.46907809298694,0.46907809298694,0.46907809298694,0.46907809298694,6480.26425758628,0.0,1.0
1994-02-28,16.5,16.5,15.75,15.88,3778,0.491415145033937,0.491415145033937,0.46907809298694,0.472949848675086,126852.01225472,0.0,1.0
1994-03-01,16.25,16.5,15.75,15.75,1511,0.483969461018272,0.491415145033937,0.46907809298694,0.46907809298694,50734.0896021392,0.0,1.0
1994-03-02,15.75,15.75,15.75,15.75,815,0.46907809298694,0.46907809298694,0.46907809298694,0.46907809298694,27364.8464763358,0.0,1.0
1994-03-03,17.0,17.0,16.5,16.5,6222,0.506306513065269,0.506306513065269,0.491415145033937,0.491415145033937,208912.975184983,0.0,1.0
1994-03-04,16.88,16.88,16.75,16.75,27526,0.502732584737749,0.502732584737749,0.498860829049603,0.498860829049603,924226.704426528,0.0,1.0
1994-03-07,16.75,16.75,16.75,16.75,489,0.498860829049603,0.498860829049603,0.498860829049603,0.498860829049603,16418.9078858015,0.0,1.0
1994-03-08,17.0,17.5,17.0,17.0,19126,0.506306513065269,0.5211978810966,0.506306513065269,0.506306513065269,642184.114977176,0.0,1.0
1994-03-09,16.5,17.5,16.5,17.5,6222,0.491415145033937,0.5211978810966,0.491415145033937,0.5211978810966,208912.975184984,0.0,1.0
1994-03-10,16.75,17.25,16.5,17.25,3778,0.498860829049603,0.513752197080935,0.491415145033937,0.513752197080935,126852.01225472,0.0,1.0
1994-03-11,17.25,17.25,16.75,17.25,7970,0.513752197080935,0.513752197080935,0.498860829049603,0.513752197080935,267604.694989443,0.0,1.0
1994-03-14,17.88,18.0,16.75,16.75,36133,0.532515320800412,0.536089249127932,0.498860829049603,0.498860829049603,1213219.62911588,0.0,1.0
1994-03-15,17.88,17.88,17.5,17.5,1822,0.532515320800412,0.532515320800412,0.5211978810966,0.5211978810966,61176.380711514,0.0,1.0
1994-03-16,18.25,18.25,17.75,18.25,4281,0.543534933143597,0.543534933143597,0.528643565112266,0.543534933143597,143740.991122937,0.0,1.0
1994-03-17,20.0,20.0,18.75,19.0,46281,0.595654721253257,0.595654721253257,0.558426301174929,0.565871985190595,1553953.93836969,0.0,1.0
1994-03-18,20.25,20.25,19.5,19.5,40133,0.603100405268923,0.603100405268923,0.580763353221926,0.580763353221926,1347525.62409176,0.0,1.0
1994-03-21,19.5,20.0,19.5,20.0,35511,0.580763353221926,0.595654721253257,0.580763353221926,0.595654721253257,1192335.04689713,0.0,1.0
1994-03-22,19.75,20.25,19.5,20.25,55704,0.588209037237592,0.603100405268923,0.580763353221926,0.603100405268923,1870345.28603412,0.0,1.0
1994-03-23,20.25,20.25,19.75,19.75,18430,0.603100405268923,0.603100405268923,0.588209037237592,0.588209037237592,618814.871851373,0.0,1.0
1994-03-24,19.75,20.25,19.75,19.75,56311,0.588209037237592,0.603100405268923,0.588209037237592,0.588209037237592,1890726.22077171,0.0,1.0
1994-03-25,19.5,20.25,19.5,19.75,5200,0.580763353221926,0.603100405268923,0.580763353221926,0.588209037237592,174597.793468646,0.0,1.0
1994-03-28,19.5,19.5,19.5,19.5,3052,0.580763353221926,0.580763353221926,0.580763353221926,0.580763353221926,102475.474166597,0.0,1.0
1994-03-29,19.0,19.5,19.0,19.5,1630,0.565871985190595,0.580763353221926,0.565871985190595,0.580763353221926,54729.6929526716,0.0,1.0
1994-03-30,19.0,19.0,18.25,18.25,2133,0.565871985190595,0.565871985190595,0.543534933143597,0.543534933143597,71618.6718208887,0.0,1.0
1994-03-31,18.5,18.5,18.0,18.25,9704,0.550980617159263,0.550980617159263,0.536089249127932,0.543534933143597,325826.343811488,0.0,1.0
1994-04-04,17.75,17.75,17.25,17.75,5822,0.528643565112266,0.528643565112266,0.513752197080935,0.528643565112266,195482.375687395,0.0,1.0
1994-04-05,18.25,18.25,17.75,17.75,17200,0.543534933143597,0.543534933143597,0.528643565112266,0.528643565112266,577515.77839629,0.0,1.0
1994-04-06,18.25,18.25,17.75,17.75,2044,0.543534933143597,0.543534933143597,0.528643565112266,0.528643565112266,68630.3634326754,0.0,1.0
1994-04-07,18.75,18.75,18.0,18.25,11052,0.558426301174929,0.558426301174929,0.536089249127932,0.543534933143597,371087.46411836,0.0,1.0
1994-04-08,18.5,19.25,18.5,19.0,14830,0.550980617159263,0.57331766920626,0.550980617159263,0.565871985190595,497939.47637308,0.0,1.0
1994-04-11,18.75,19.5,18.5,18.5,3363,0.558426301174929,0.580763353221926,0.550980617159263,0.550980617159263,112917.765275972,0.0,1.0
1994-04-12,19.5,19.5,18.75,18.75,3363,0.580763353221926,0.580763353221926,0.558426301174929,0.558426301174929,112917.765275972,0.0,1.0
1994-04-13,18.25,19.13,18.25,18.75,6637,0.543534933143597,0.569743740878741,0.543534933143597,0.558426301174929,222847.222163731,0.0,1.0
1994-04-14,19.0,19.0,18.75,18.75,8385,0.565871985190595,0.565871985190595,0.558426301174929,0.558426301174929,281538.941968191,0.0,1.0
1994-04-15,19.0,19.0,19.0,19.0,696,0.565871985190595,0.565871985190595,0.565871985190595,0.565871985190595,23369.2431258033,0.0,1.0
1994-04-18,18.5,18.88,18.5,18.5,5926,0.550980617159263,0.562298056863075,0.550980617159263,0.550980617159263,198974.331556768,0.0,1.0
1994-04-19,18.25,18.75,18.25,18.25,10430,0.543534933143597,0.558426301174929,0.543534933143597,0.543534933143597,350202.881899611,0.0,1.0
1994-04-20,18.5,18.5,18.0,18.0,1215,0.550980617159263,0.550980617159263,0.536089249127932,0.536089249127932,40795.445973924,0.0,1.0
1994-04-21,18.5,18.5,18.0,18.0,4904,0.550980617159263,0.550980617159263,0.536089249127932,0.536089249127932,164659.149840431,0.0,1.0
1994-04-22,18.0,18.5,18.0,18.0,2326,0.536089249127932,0.550980617159263,0.536089249127932,0.536089249127932,78098.936078475,0.0,1.0
1994-04-25,18.25,18.25,18.0,18.13,5511,0.543534933143597,0.543534933143597,0.536089249127932,0.539961004816078,185040.084578021,0.0,1.0
1994-04-26,18.0,18.5,18.0,18.5,3274,0.536089249127932,0.550980617159263,0.536089249127932,0.550980617159263,109929.456887759,0.0,1.0
1994-04-28,18.5,18.5,18.0,18.0,10237,0.550980617159263,0.550980617159263,0.536089249127932,0.536089249127932,343722.617642024,0.0,1.0
1994-04-29,18.75,18.75,18.25,18.25,1007,0.558426301174929,0.558426301174929,0.543534933143597,0.543534933143597,33811.5342351781,0.0,1.0
1994-05-02,18.0,18.5,18.0,18.25,3052,0.536089249127932,0.550980617159263,0.536089249127932,0.543534933143597,102475.474166597,0.0,1.0
1994-05-03,18.0,18.25,18.0,18.25,2652,0.536089249127932,0.543534933143597,0.536089249127932,0.543534933143597,89044.8746690093,0.0,1.0
1994-05-04,18.38,18.38,18.0,18.0,3052,0.547406688831744,0.547406688831744,0.536089249127932,0.536089249127932,102475.474166597,0.0,1.0
1994-05-05,17.0,17.75,16.75,17.75,82326,0.506306513065269,0.528643565112266,0.498860829049603,0.528643565112266,2764218.8355961,0.0,1.0
1994-05-06,16.5,16.75,16.0,16.75,5200,0.491415145033937,0.498860829049603,0.476523777002606,0.498860829049603,174597.793468646,0.0,1.0
1994-05-09,16.25,16.25,16.0,16.0,1007,0.483969461018272,0.483969461018272,0.476523777002606,0.476523777002606,33811.5342351781,0.0,1.0
1994-05-10,16.0,16.75,16.0,16.75,1630,0.476523777002606,0.498860829049603,0.476523777002606,0.498860829049603,54729.6929526716,0.0,1.0
1994-05-11,14.87,15.81,14.5,15.75,33778,0.442869285251797,0.4708650571507,0.431849672908612,0.46907809298694,1134146.97457383,0.0,1.0
1994-05-12,14.25,14.25,13.75,14.0,10119,0.424403988892946,0.424403988892946,0.409512620861615,0.41695830487728,339760.590790236,0.0,1.0
1994-05-13,14.25,14.25,14.0,14.25,4696,0.424403988892946,0.424403988892946,0.41695830487728,0.424403988892946,157675.238101685,0.0,1.0
1994-05-16,14.19,14.5,13.75,13.75,15644,0.422617024729186,0.431849672908612,0.409512620861615,0.409512620861615,525270.746350672,0.0,1.0
1994-05-17,14.19,14.19,14.19,14.19,0,0.422617024729186,0.422617024729186,0.422617024729186,0.422617024729186,0,0.0,1.0
1994-05-18,14.75,14.75,13.75,13.75,5319,0.439295356924277,0.439295356924277,0.409512620861615,0.409512620861615,178593.396819178,0.0,1.0
1994-05-19,14.75,14.75,14.25,14.75,1926,0.439295356924277,0.439295356924277,0.424403988892946,0.439295356924277,64668.3365808869,0.0,1.0
1994-05-20,14.25,14.75,14.25,14.25,1319,0.424403988892946,0.439295356924277,0.424403988892946,0.424403988892946,44287.4018432969,0.0,1.0
1994-05-23,14.63,14.75,14.25,14.75,1422,0.435721428596758,0.439295356924277,0.424403988892946,0.439295356924277,47745.7812139258,0.0,1.0
1994-05-24,14.5,15.0,14.5,15.0,3778,0.431849672908612,0.446741040939943,0.431849672908612,0.446741040939943,126852.01225472,0.0,1.0
1994-05-25,15.25,15.25,14.5,14.5,7570,0.454186724955609,0.454186724955609,0.431849672908612,0.431849672908612,254174.095491855,0.0,1.0
1994-05-26,15.25,15.25,15.25,15.25,0,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,0,0.0,1.0
1994-05-27,14.75,15.25,14.75,15.25,2133,0.439295356924277,0.454186724955609,0.439295356924277,0.454186724955609,71618.6718208888,0.0,1.0
1994-05-31,15.0,15.0,14.75,14.75,2652,0.446741040939943,0.446741040939943,0.439295356924277,0.439295356924277,89044.8746690094,0.0,1.0
1994-06-01,15.25,15.25,14.75,14.75,400,0.454186724955609,0.454186724955609,0.439295356924277,0.439295356924277,13430.5994975881,0.0,1.0
1994-06-02,13.75,14.0,13.25,14.0,8889,0.409512620861615,0.41695830487728,0.394621252830283,0.41695830487728,298461.497335152,0.0,1.0
1994-06-03,13.5,14.0,13.5,13.75,5511,0.402066936845949,0.41695830487728,0.402066936845949,0.409512620861615,185040.08457802,0.0,1.0
1994-06-06,14.0,14.0,13.5,13.5,1215,0.41695830487728,0.41695830487728,0.402066936845949,0.402066936845949,40795.445973924,0.0,1.0
1994-06-07,14.5,14.5,14.5,14.5,815,0.431849672908612,0.431849672908612,0.431849672908612,0.431849672908612,27364.8464763358,0.0,1.0
1994-06-08,14.0,14.5,14.0,14.5,1422,0.41695830487728,0.431849672908612,0.41695830487728,0.431849672908612,47745.7812139258,0.0,1.0
1994-06-09,13.75,14.5,13.75,13.75,593,0.409512620861615,0.431849672908612,0.409512620861615,0.409512620861615,19910.8637551744,0.0,1.0
1994-06-10,14.13,14.5,14.13,14.5,489,0.420830060565426,0.431849672908612,0.420830060565426,0.431849672908612,16418.9078858015,0.0,1.0
1994-06-13,14.25,14.5,14.0,14.5,24163,0.424403988892946,0.431849672908612,0.41695830487728,0.431849672908612,811308.939150555,0.0,1.0
1994-06-14,13.75,14.5,13.75,14.25,3467,0.409512620861615,0.431849672908612,0.409512620861615,0.424403988892946,116409.721145345,0.0,1.0
1994-06-15,13.75,14.0,13.75,14.0,6637,0.409512620861615,0.41695830487728,0.409512620861615,0.41695830487728,222847.222163731,0.0,1.0
1994-06-16,14.25,14.25,13.75,13.75,5600,0.424403988892946,0.424403988892946,0.409512620861615,0.409512620861615,188028.392966234,0.0,1.0
1994-06-17,14.25,14.25,14.25,14.25,89,0.424403988892946,0.424403988892946,0.424403988892946,0.424403988892946,2988.30838821336,0.0,1.0
1994-06-20,13.5,13.5,13.5,13.5,89,0.402066936845949,0.402066936845949,0.402066936845949,0.402066936845949,2988.30838821336,0.0,1.0
1994-06-21,13.5,14.0,13.5,13.5,3674,0.402066936845949,0.41695830487728,0.402066936845949,0.402066936845949,123360.056385347,0.0,1.0
1994-06-22,13.5,13.5,13.5,13.5,0,0.402066936845949,0.402066936845949,0.402066936845949,0.402066936845949,0,0.0,1.0
1994-06-23,13.63,13.63,13.5,13.5,4785,0.405938692534095,0.405938692534095,0.402066936845949,0.402066936845949,160663.546489898,0.0,1.0
1994-06-24,13.0,14.0,13.0,14.0,25481,0.387175568814617,0.41695830487728,0.387175568814617,0.41695830487728,855562.764495109,0.0,1.0
1994-06-27,13.0,13.5,13.0,13.5,1096,0.387175568814617,0.402066936845949,0.387175568814617,0.402066936845949,36799.8426233915,0.0,1.0
1994-06-28,13.0,13.5,13.0,13.0,19748,0.387175568814617,0.402066936845949,0.387175568814617,0.387175568814617,663068.697195927,0.0,1.0
1994-06-29,12.5,13.0,12.5,13.0,24044,0.372284200783286,0.387175568814617,0.372284200783286,0.387175568814617,807313.335800022,0.0,1.0
1994-06-30,12.63,13.0,12.5,12.5,1511,0.376155956471432,0.387175568814617,0.372284200783286,0.372284200783286,50734.0896021392,0.0,1.0
1994-07-01,13.0,13.0,12.5,12.5,3052,0.387175568814617,0.387175568814617,0.372284200783286,0.372284200783286,102475.474166598,0.0,1.0
1994-07-05,13.0,13.0,12.5,12.5,281,0.387175568814617,0.387175568814617,0.372284200783286,0.372284200783286,9434.99614705567,0.0,1.0
1994-07-06,13.0,13.0,12.5,12.5,2548,0.387175568814617,0.387175568814617,0.372284200783286,0.372284200783286,85552.9187996365,0.0,1.0
1994-07-07,12.5,13.0,12.12,13.0,6963,0.372284200783286,0.387175568814617,0.360966761079474,0.387175568814617,233793.160754265,0.0,1.0
1994-07-08,12.0,12.5,12.0,12.5,904,0.357392832751954,0.372284200783286,0.357392832751954,0.372284200783286,30353.1548645492,0.0,1.0
1994-07-11,12.25,12.5,12.0,12.0,7867,0.36483851676762,0.372284200783286,0.357392832751954,0.357392832751954,264146.315618815,0.0,1.0
1994-07-12,12.5,12.5,12.0,12.0,12074,0.372284200783286,0.372284200783286,0.357392832751954,0.357392832751954,405402.645834698,0.0,1.0
1994-07-13,12.38,12.5,12.0,12.0,13304,0.368710272455766,0.372284200783286,0.357392832751954,0.357392832751954,446701.739289782,0.0,1.0
1994-07-14,12.25,12.38,12.0,12.0,111007,0.36483851676762,0.368710272455766,0.357392832751954,0.357392832751954,3727226.39607192,0.0,1.0
1994-07-15,12.5,12.5,12.0,12.0,815,0.372284200783286,0.372284200783286,0.357392832751954,0.357392832751954,27364.8464763358,0.0,1.0
1994-07-18,12.5,12.5,12.5,12.5,193,0.372284200783286,0.372284200783286,0.372284200783286,0.372284200783286,6480.26425758627,0.0,1.0
1994-07-19,12.0,12.5,12.0,12.5,2741,0.357392832751954,0.372284200783286,0.357392832751954,0.372284200783286,92033.1830572228,0.0,1.0
1994-07-20,12.5,12.5,12.5,12.5,2948,0.372284200783286,0.372284200783286,0.372284200783286,0.372284200783286,98983.5182972245,0.0,1.0
1994-07-21,12.5,12.5,12.12,12.5,2948,0.372284200783286,0.372284200783286,0.360966761079474,0.372284200783286,98983.5182972245,0.0,1.0
1994-07-22,12.75,12.75,12.5,12.75,3881,0.379729884798952,0.379729884798952,0.372284200783286,0.379729884798952,130310.391625349,0.0,1.0
1994-07-25,12.75,12.75,12.75,12.75,193,0.379729884798952,0.379729884798952,0.379729884798952,0.379729884798952,6480.26425758627,0.0,1.0
1994-07-26,12.75,12.75,12.75,12.75,904,0.379729884798952,0.379729884798952,0.379729884798952,0.379729884798952,30353.1548645492,0.0,1.0
1994-07-27,12.5,12.5,12.25,12.25,82533,0.372284200783286,0.372284200783286,0.36483851676762,0.36483851676762,2771169.1708361,0.0,1.0
1994-07-28,12.75,12.75,12.75,12.75,193,0.379729884798952,0.379729884798952,0.379729884798952,0.379729884798952,6480.26425758627,0.0,1.0
1994-07-29,12.75,12.75,12.25,12.25,696,0.379729884798952,0.379729884798952,0.36483851676762,0.36483851676762,23369.2431258033,0.0,1.0
1994-08-01,13.25,13.5,12.5,12.5,33467,0.394621252830283,0.402066936845949,0.372284200783286,0.372284200783286,1123704.68346446,0.0,1.0
1994-08-02,13.37,13.5,13.37,13.5,6741,0.398195181157803,0.402066936845949,0.398195181157803,0.402066936845949,226339.178033104,0.0,1.0
1994-08-03,13.0,13.5,13.0,13.5,7570,0.387175568814617,0.402066936845949,0.387175568814617,0.402066936845949,254174.095491856,0.0,1.0
1994-08-04,13.5,13.5,13.5,13.5,1096,0.402066936845949,0.402066936845949,0.402066936845949,0.402066936845949,36799.8426233915,0.0,1.0
1994-08-05,13.37,13.5,13.0,13.0,10326,0.398195181157803,0.402066936845949,0.387175568814617,0.387175568814617,346710.926030237,0.0,1.0
1994-08-08,13.13,13.5,13.0,13.0,1630,0.391047324502764,0.402066936845949,0.387175568814617,0.387175568814617,54729.6929526716,0.0,1.0
1994-08-09,13.5,13.5,13.0,13.0,2548,0.402066936845949,0.402066936845949,0.387175568814617,0.387175568814617,85552.9187996364,0.0,1.0
1994-08-10,13.5,13.5,13.5,13.5,904,0.402066936845949,0.402066936845949,0.402066936845949,0.402066936845949,30353.1548645492,0.0,1.0
1994-08-11,13.25,13.5,13.0,13.25,9200,0.394621252830283,0.402066936845949,0.387175568814617,0.394621252830283,308903.788444527,0.0,1.0
1994-08-12,13.25,13.5,13.0,13.5,8059,0.394621252830283,0.402066936845949,0.387175568814617,0.402066936845949,270593.003377657,0.0,1.0
1994-08-15,13.0,13.5,13.0,13.5,1007,0.387175568814617,0.402066936845949,0.387175568814617,0.402066936845949,33811.5342351782,0.0,1.0
1994-08-16,13.5,13.5,13.0,13.0,7156,0.402066936845949,0.402066936845949,0.387175568814617,0.387175568814617,240273.425011852,0.0,1.0
1994-08-17,13.75,13.75,13.0,13.25,10519,0.409512620861615,0.409512620861615,0.387175568814617,0.394621252830283,353191.190287824,0.0,1.0
1994-08-18,13.75,13.75,13.0,13.75,593,0.409512620861615,0.409512620861615,0.387175568814617,0.409512620861615,19910.8637551744,0.0,1.0
1994-08-19,13.13,13.75,13.0,13.75,1630,0.391047324502764,0.409512620861615,0.387175568814617,0.409512620861615,54729.6929526716,0.0,1.0
1994-08-22,13.75,14.25,13.0,13.0,22519,0.409512620861615,0.424403988892946,0.387175568814617,0.387175568814617,756109.175215467,0.0,1.0
1994-08-23,14.0,14.75,14.0,14.0,1096,0.41695830487728,0.439295356924277,0.41695830487728,0.41695830487728,36799.8426233915,0.0,1.0
1994-08-24,14.75,14.75,14.75,14.75,89,0.439295356924277,0.439295356924277,0.439295356924277,0.439295356924277,2988.30838821336,0.0,1.0
1994-08-25,14.0,14.75,14.0,14.0,1630,0.41695830487728,0.439295356924277,0.41695830487728,0.41695830487728,54729.6929526717,0.0,1.0
1994-08-26,14.0,14.0,14.0,14.0,1511,0.41695830487728,0.41695830487728,0.41695830487728,0.41695830487728,50734.0896021392,0.0,1.0
1994-08-29,14.5,15.0,14.0,14.0,16059,0.431849672908612,0.446741040939943,0.41695830487728,0.41695830487728,539204.993329419,0.0,1.0
1994-08-30,15.25,15.25,14.5,15.25,6222,0.454186724955609,0.454186724955609,0.431849672908612,0.454186724955609,208912.975184983,0.0,1.0
1994-08-31,15.25,15.25,14.5,14.5,1319,0.454186724955609,0.454186724955609,0.431849672908612,0.431849672908612,44287.4018432969,0.0,1.0
1994-09-01,15.25,15.25,15.25,15.25,0,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,0,0.0,1.0
1994-09-02,14.25,14.75,14.25,14.75,2548,0.424403988892946,0.439295356924277,0.424403988892946,0.439295356924277,85552.9187996364,0.0,1.0
1994-09-06,14.25,14.75,14.25,14.25,2548,0.424403988892946,0.439295356924277,0.424403988892946,0.424403988892946,85552.9187996364,0.0,1.0
1994-09-07,14.75,14.75,14.75,14.75,193,0.439295356924277,0.439295356924277,0.439295356924277,0.439295356924277,6480.26425758628,0.0,1.0
1994-09-08,14.0,14.69,14.0,14.69,1096,0.41695830487728,0.437508392760518,0.41695830487728,0.437508392760518,36799.8426233915,0.0,1.0
1994-09-09,14.0,14.75,14.0,14.0,11748,0.41695830487728,0.439295356924277,0.41695830487728,0.41695830487728,394456.707244164,0.0,1.0
1994-09-12,14.5,14.5,14.0,14.0,904,0.431849672908612,0.431849672908612,0.41695830487728,0.41695830487728,30353.1548645492,0.0,1.0
1994-09-13,13.75,13.75,13.75,13.75,400,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,13430.5994975881,0.0,1.0
1994-09-14,13.75,13.75,13.75,13.75,1422,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,47745.7812139258,0.0,1.0
1994-09-15,13.75,13.75,13.75,13.75,1630,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,54729.6929526716,0.0,1.0
1994-09-16,14.0,14.5,14.0,14.5,193,0.41695830487728,0.431849672908612,0.41695830487728,0.431849672908612,6480.26425758628,0.0,1.0
1994-09-19,14.0,14.5,14.0,14.5,1630,0.41695830487728,0.431849672908612,0.41695830487728,0.431849672908612,54729.6929526717,0.0,1.0
1994-09-20,14.0,14.0,14.0,14.0,89,0.41695830487728,0.41695830487728,0.41695830487728,0.41695830487728,2988.30838821336,0.0,1.0
1994-09-21,13.87,14.5,13.87,14.5,15763,0.413086549189134,0.431849672908612,0.413086549189134,0.431849672908612,529266.349701204,0.0,1.0
1994-09-22,13.75,13.75,13.75,13.75,696,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,23369.2431258033,0.0,1.0
1994-09-23,13.75,13.75,13.75,13.75,1926,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,64668.3365808868,0.0,1.0
1994-09-26,13.75,14.25,13.75,13.75,904,0.409512620861615,0.424403988892946,0.409512620861615,0.409512620861615,30353.1548645491,0.0,1.0
1994-09-27,13.75,13.75,13.75,13.75,0,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,0,0.0,1.0
1994-09-28,13.75,14.0,13.75,13.75,10237,0.409512620861615,0.41695830487728,0.409512620861615,0.409512620861615,343722.617642024,0.0,1.0
1994-09-29,13.75,13.75,13.75,13.75,193,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,6480.26425758627,0.0,1.0
1994-09-30,13.75,14.0,13.75,13.75,593,0.409512620861615,0.41695830487728,0.409512620861615,0.409512620861615,19910.8637551744,0.0,1.0
1994-10-03,13.87,13.87,13.75,13.87,34281,0.413086549189134,0.413086549189134,0.409512620861615,0.413086549189134,1151035.95344205,0.0,1.0
1994-10-04,13.5,13.75,13.5,13.75,9511,0.402066936845949,0.409512620861615,0.402066936845949,0.409512620861615,319346.079553902,0.0,1.0
1994-10-05,13.25,13.75,13.0,13.75,14015,0.394621252830283,0.409512620861615,0.387175568814617,0.409512620861615,470574.629896744,0.0,1.0
1994-10-06,13.0,13.13,13.0,13.0,6133,0.387175568814617,0.391047324502764,0.387175568814617,0.387175568814617,205924.66679677,0.0,1.0
1994-10-07,12.75,13.5,12.75,12.75,904,0.379729884798952,0.402066936845949,0.379729884798952,0.379729884798952,30353.1548645492,0.0,1.0
1994-10-10,12.75,13.0,12.75,12.75,1926,0.379729884798952,0.387175568814617,0.379729884798952,0.379729884798952,64668.3365808868,0.0,1.0
1994-10-11,12.75,13.0,12.75,13.0,9407,0.379729884798952,0.387175568814617,0.379729884798952,0.387175568814617,315854.123684529,0.0,1.0
1994-10-12,12.75,12.75,12.75,12.75,193,0.379729884798952,0.379729884798952,0.379729884798952,0.379729884798952,6480.26425758627,0.0,1.0
1994-10-13,12.75,12.75,12.75,12.75,400,0.379729884798952,0.379729884798952,0.379729884798952,0.379729884798952,13430.5994975881,0.0,1.0
1994-10-14,12.75,13.0,12.75,12.75,8193,0.379729884798952,0.387175568814617,0.379729884798952,0.379729884798952,275092.254209349,0.0,1.0
1994-10-17,12.25,13.0,12.25,12.5,10015,0.36483851676762,0.387175568814617,0.36483851676762,0.372284200783286,336268.634920863,0.0,1.0
1994-10-18,12.5,12.5,12.0,12.0,14326,0.372284200783286,0.372284200783286,0.357392832751954,0.357392832751954,481016.921006119,0.0,1.0
1994-10-19,12.5,12.5,12.0,12.0,2859,0.372284200783286,0.372284200783286,0.357392832751954,0.357392832751954,95995.2099090112,0.0,1.0
1994-10-20,12.0,12.5,12.0,12.12,10015,0.357392832751954,0.372284200783286,0.357392832751954,0.360966761079474,336268.634920863,0.0,1.0
1994-10-21,12.0,12.5,12.0,12.0,400,0.357392832751954,0.372284200783286,0.357392832751954,0.357392832751954,13430.5994975882,0.0,1.0
1994-10-24,12.12,12.12,12.0,12.0,1096,0.360966761079474,0.360966761079474,0.357392832751954,0.357392832751954,36799.8426233915,0.0,1.0
1994-10-25,12.5,12.5,12.0,12.0,400,0.372284200783286,0.372284200783286,0.357392832751954,0.357392832751954,13430.5994975881,0.0,1.0
1994-10-26,12.0,12.5,12.0,12.5,10430,0.357392832751954,0.372284200783286,0.357392832751954,0.372284200783286,350202.881899611,0.0,1.0
1994-10-27,11.5,12.5,11.5,12.5,11348,0.342501464720623,0.372284200783286,0.342501464720623,0.372284200783286,381026.107746575,0.0,1.0
1994-10-28,12.25,12.25,12.25,12.25,400,0.36483851676762,0.36483851676762,0.36483851676762,0.36483851676762,13430.5994975881,0.0,1.0
1994-10-31,11.75,12.25,11.75,12.0,2859,0.349947148736289,0.36483851676762,0.349947148736289,0.357392832751954,95995.2099090111,0.0,1.0
1994-11-01,11.75,12.25,11.75,11.75,6963,0.349947148736289,0.36483851676762,0.349947148736289,0.349947148736289,233793.160754265,0.0,1.0
1994-11-02,12.25,12.25,11.5,11.5,815,0.36483851676762,0.36483851676762,0.342501464720623,0.342501464720623,27364.8464763358,0.0,1.0
1994-11-03,12.0,12.0,11.0,11.0,6830,0.357392832751954,0.357392832751954,0.327610096689292,0.327610096689292,229327.486421318,0.0,1.0
1994-11-04,11.38,12.0,11.38,12.0,3467,0.338927536393104,0.357392832751954,0.338927536393104,0.357392832751954,116409.721145345,0.0,1.0
1994-11-07,12.0,12.0,12.0,12.0,489,0.357392832751954,0.357392832751954,0.357392832751954,0.357392832751954,16418.9078858015,0.0,1.0
1994-11-08,12.0,12.0,11.25,11.25,4993,0.357392832751954,0.357392832751954,0.335055780704957,0.335055780704957,167647.458228644,0.0,1.0
1994-11-09,11.5,12.0,11.5,12.0,13393,0.342501464720623,0.357392832751954,0.342501464720623,0.357392832751954,449690.047677995,0.0,1.0
1994-11-10,12.0,12.0,11.5,11.5,489,0.357392832751954,0.357392832751954,0.342501464720623,0.342501464720623,16418.9078858015,0.0,1.0
1994-11-11,12.25,12.25,11.5,12.0,12281,0.36483851676762,0.36483851676762,0.342501464720623,0.357392832751954,412352.9810747,0.0,1.0
1994-11-14,12.5,12.75,11.5,12.25,6637,0.372284200783286,0.379729884798952,0.342501464720623,0.36483851676762,222847.222163731,0.0,1.0
1994-11-15,12.75,12.75,11.75,12.5,9289,0.379729884798952,0.379729884798952,0.349947148736289,0.372284200783286,311892.09683274,0.0,1.0
1994-11-16,12.5,12.75,11.75,12.75,5733,0.372284200783286,0.379729884798952,0.349947148736289,0.379729884798952,192494.067299182,0.0,1.0
1994-11-17,12.5,12.75,11.75,11.75,16978,0.372284200783286,0.379729884798952,0.349947148736289,0.349947148736289,570061.795675128,0.0,1.0
1994-11-18,12.25,12.5,12.25,12.25,5822,0.36483851676762,0.372284200783286,0.36483851676762,0.36483851676762,195482.375687395,0.0,1.0
1994-11-21,12.63,12.75,12.63,12.75,2859,0.376155956471432,0.379729884798952,0.376155956471432,0.379729884798952,95995.2099090112,0.0,1.0
1994-11-22,12.25,12.75,12.25,12.5,3467,0.36483851676762,0.379729884798952,0.36483851676762,0.372284200783286,116409.721145345,0.0,1.0
1994-11-23,12.0,12.38,12.0,12.25,14622,0.357392832751954,0.368710272455766,0.357392832751954,0.36483851676762,490955.564634335,0.0,1.0
1994-11-25,12.5,12.5,12.5,12.5,1007,0.372284200783286,0.372284200783286,0.372284200783286,0.372284200783286,33811.5342351781,0.0,1.0
1994-11-28,12.75,12.75,12.25,12.75,8889,0.379729884798952,0.379729884798952,0.36483851676762,0.379729884798952,298461.497335152,0.0,1.0
1994-11-29,12.75,13.25,12.25,12.25,11970,0.379729884798952,0.394621252830283,0.36483851676762,0.36483851676762,401910.689965325,0.0,1.0
1994-11-30,13.0,13.25,12.75,12.75,2652,0.387175568814617,0.394621252830283,0.379729884798952,0.379729884798952,89044.8746690094,0.0,1.0
1994-12-01,12.75,13.25,12.75,12.75,13600,0.379729884798952,0.394621252830283,0.379729884798952,0.379729884798952,456640.382917996,0.0,1.0
1994-12-02,12.5,13.0,12.5,12.5,12474,0.372284200783286,0.387175568814617,0.372284200783286,0.372284200783286,418833.245332286,0.0,1.0
1994-12-05,12.25,12.38,12.25,12.38,2326,0.36483851676762,0.368710272455766,0.36483851676762,0.368710272455766,78098.936078475,0.0,1.0
1994-12-06,12.25,13.0,12.25,12.25,16978,0.36483851676762,0.387175568814617,0.36483851676762,0.36483851676762,570061.795675129,0.0,1.0
1994-12-07,12.25,12.75,12.25,12.25,4785,0.36483851676762,0.379729884798952,0.36483851676762,0.36483851676762,160663.546489898,0.0,1.0
1994-12-08,12.12,12.75,12.0,12.0,3274,0.360966761079474,0.379729884798952,0.357392832751954,0.357392832751954,109929.456887759,0.0,1.0
1994-12-09,12.75,12.75,11.75,12.5,2044,0.379729884798952,0.379729884798952,0.349947148736289,0.372284200783286,68630.3634326753,0.0,1.0
1994-12-12,12.0,12.0,11.75,11.75,5200,0.357392832751954,0.357392832751954,0.349947148736289,0.349947148736289,174597.793468646,0.0,1.0
1994-12-13,12.75,12.75,12.25,12.25,489,0.379729884798952,0.379729884798952,0.36483851676762,0.36483851676762,16418.9078858015,0.0,1.0
1994-12-14,12.25,12.25,11.75,11.75,10637,0.36483851676762,0.36483851676762,0.349947148736289,0.349947148736289,357153.217139613,0.0,1.0
1994-12-15,12.25,12.25,11.75,12.25,6222,0.36483851676762,0.36483851676762,0.349947148736289,0.36483851676762,208912.975184984,0.0,1.0
1994-12-16,11.75,12.25,11.25,12.25,13304,0.349947148736289,0.36483851676762,0.335055780704957,0.36483851676762,446701.739289781,0.0,1.0
1994-12-19,11.0,11.5,10.5,11.5,38370,0.327610096689292,0.342501464720623,0.31271872865796,0.342501464720623,1288330.25680614,0.0,1.0
1994-12-20,10.62,11.0,10.5,11.0,63274,0.31629265698548,0.327610096689292,0.31271872865796,0.327610096689292,2124519.38152598,0.0,1.0
1994-12-21,11.0,11.0,10.5,11.0,10844,0.327610096689292,0.327610096689292,0.31271872865796,0.327610096689292,364103.552379614,0.0,1.0
1994-12-22,11.06,11.25,10.5,11.0,84385,0.329397060853051,0.335055780704957,0.31271872865796,0.327610096689292,2833352.84650994,0.0,1.0
1994-12-23,11.12,11.5,11.0,11.12,73200,0.331184025016811,0.342501464720623,0.327610096689292,0.331184025016811,2457799.70805863,0.0,1.0
1994-12-27,11.0,11.5,11.0,11.0,2652,0.327610096689292,0.342501464720623,0.327610096689292,0.327610096689292,89044.8746690092,0.0,1.0
1994-12-28,11.25,11.5,11.0,11.0,11659,0.335055780704957,0.342501464720623,0.327610096689292,0.327610096689292,391468.398855951,0.0,1.0
1994-12-29,10.75,11.06,10.75,11.0,11467,0.320164412673626,0.329397060853051,0.320164412673626,0.327610096689292,385021.711097108,0.0,1.0
1994-12-30,10.75,11.5,10.75,10.75,2948,0.320164412673626,0.342501464720623,0.320164412673626,0.320164412673626,98983.5182972245,0.0,1.0
1995-01-03,10.75,10.75,10.75,10.75,193,0.320164412673626,0.320164412673626,0.320164412673626,0.320164412673626,6480.26425758627,0.0,1.0
1995-01-04,10.75,11.5,10.5,10.75,4904,0.320164412673626,0.342501464720623,0.31271872865796,0.320164412673626,164659.14984043,0.0,1.0
1995-01-05,12.75,13.5,11.0,11.5,67778,0.379729884798952,0.402066936845949,0.327610096689292,0.342501464720623,2275747.93186882,0.0,1.0
1995-01-06,13.5,13.5,12.75,13.37,2044,0.402066936845949,0.402066936845949,0.379729884798952,0.398195181157803,68630.3634326753,0.0,1.0
1995-01-09,13.25,13.75,12.75,13.5,6963,0.394621252830283,0.409512620861615,0.379729884798952,0.402066936845949,233793.160754265,0.0,1.0
1995-01-10,13.0,13.75,13.0,13.25,1319,0.387175568814617,0.409512620861615,0.387175568814617,0.394621252830283,44287.4018432969,0.0,1.0
1995-01-11,14.0,14.25,13.75,13.75,13185,0.41695830487728,0.424403988892946,0.409512620861615,0.409512620861615,442706.135939249,0.0,1.0
1995-01-12,13.75,14.5,13.75,14.5,4696,0.409512620861615,0.431849672908612,0.409512620861615,0.431849672908612,157675.238101685,0.0,1.0
1995-01-13,13.75,14.37,13.75,13.75,2948,0.409512620861615,0.427977917220466,0.409512620861615,0.409512620861615,98983.5182972244,0.0,1.0
1995-01-16,13.75,14.0,13.75,13.75,3467,0.409512620861615,0.41695830487728,0.409512620861615,0.409512620861615,116409.721145345,0.0,1.0
1995-01-17,14.0,14.5,13.75,13.75,1319,0.41695830487728,0.431849672908612,0.409512620861615,0.409512620861615,44287.4018432969,0.0,1.0
1995-01-18,14.25,14.25,13.94,13.94,1096,0.424403988892946,0.424403988892946,0.41517134071352,0.41517134071352,36799.8426233915,0.0,1.0
1995-01-19,13.75,14.25,13.75,13.75,4993,0.409512620861615,0.424403988892946,0.409512620861615,0.409512620861615,167647.458228644,0.0,1.0
1995-01-20,13.75,13.75,13.75,13.75,1319,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,44287.4018432968,0.0,1.0
1995-01-23,13.75,14.25,13.75,14.25,2133,0.409512620861615,0.424403988892946,0.409512620861615,0.424403988892946,71618.6718208886,0.0,1.0
1995-01-24,14.25,14.25,13.75,13.75,2444,0.424403988892946,0.424403988892946,0.409512620861615,0.409512620861615,82060.9629302635,0.0,1.0
1995-01-25,14.13,14.13,13.75,13.75,1319,0.420830060565426,0.420830060565426,0.409512620861615,0.409512620861615,44287.4018432969,0.0,1.0
1995-01-26,13.75,13.75,13.75,13.75,89,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,2988.30838821336,0.0,1.0
1995-01-27,13.75,14.0,13.75,13.75,2548,0.409512620861615,0.41695830487728,0.409512620861615,0.409512620861615,85552.9187996363,0.0,1.0
1995-01-30,13.75,13.75,13.75,13.75,281,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,9434.99614705565,0.0,1.0
1995-01-31,14.25,14.25,13.75,13.75,1926,0.424403988892946,0.424403988892946,0.409512620861615,0.409512620861615,64668.3365808869,0.0,1.0
1995-02-01,13.75,14.25,13.75,13.75,4178,0.409512620861615,0.424403988892946,0.409512620861615,0.409512620861615,140282.611752308,0.0,1.0
1995-02-02,13.5,14.25,13.5,14.25,3674,0.402066936845949,0.424403988892946,0.402066936845949,0.424403988892946,123360.056385347,0.0,1.0
1995-02-03,14.87,14.87,13.5,14.25,9704,0.442869285251797,0.442869285251797,0.402066936845949,0.424403988892946,325826.343811488,0.0,1.0
1995-02-06,14.25,15.0,14.25,14.25,1719,0.424403988892946,0.446741040939943,0.424403988892946,0.424403988892946,57718.001340885,0.0,1.0
1995-02-07,15.0,15.0,14.25,14.25,5733,0.446741040939943,0.446741040939943,0.424403988892946,0.424403988892946,192494.067299182,0.0,1.0
1995-02-08,14.25,14.25,14.25,14.25,1007,0.424403988892946,0.424403988892946,0.424403988892946,0.424403988892946,33811.5342351781,0.0,1.0
1995-02-09,14.25,14.25,14.25,14.25,1630,0.424403988892946,0.424403988892946,0.424403988892946,0.424403988892946,54729.6929526716,0.0,1.0
1995-02-10,14.5,15.0,14.25,14.75,11867,0.431849672908612,0.446741040939943,0.424403988892946,0.439295356924277,398452.310594696,0.0,1.0
1995-02-13,14.25,14.63,14.25,14.63,3467,0.424403988892946,0.435721428596758,0.424403988892946,0.435721428596758,116409.721145345,0.0,1.0
1995-02-14,14.13,14.5,14.0,14.25,10430,0.420830060565426,0.431849672908612,0.41695830487728,0.424403988892946,350202.881899611,0.0,1.0
1995-02-15,14.5,14.5,14.0,14.0,1096,0.431849672908612,0.431849672908612,0.41695830487728,0.41695830487728,36799.8426233915,0.0,1.0
1995-02-16,14.0,14.5,14.0,14.0,4504,0.41695830487728,0.431849672908612,0.41695830487728,0.41695830487728,151228.550342842,0.0,1.0
1995-02-17,14.25,14.25,14.0,14.0,5600,0.424403988892946,0.424403988892946,0.41695830487728,0.41695830487728,188028.392966234,0.0,1.0
1995-02-21,14.0,14.5,14.0,14.5,7659,0.41695830487728,0.431849672908612,0.41695830487728,0.431849672908612,257162.403880069,0.0,1.0
1995-02-22,14.0,14.37,14.0,14.37,1096,0.41695830487728,0.427977917220466,0.41695830487728,0.427977917220466,36799.8426233915,0.0,1.0
1995-02-23,14.25,14.5,14.0,14.0,4504,0.424403988892946,0.431849672908612,0.41695830487728,0.41695830487728,151228.550342842,0.0,1.0
1995-02-24,14.5,14.5,14.0,14.0,3363,0.431849672908612,0.431849672908612,0.41695830487728,0.41695830487728,112917.765275972,0.0,1.0
1995-02-27,14.5,14.5,14.0,14.5,2044,0.431849672908612,0.431849672908612,0.41695830487728,0.431849672908612,68630.3634326753,0.0,1.0
1995-02-28,14.5,14.5,14.0,14.13,1926,0.431849672908612,0.431849672908612,0.41695830487728,0.420830060565426,64668.3365808868,0.0,1.0
1995-03-01,14.75,14.75,14.25,14.25,9704,0.439295356924277,0.439295356924277,0.424403988892946,0.424403988892946,325826.343811488,0.0,1.0
1995-03-02,14.5,15.0,14.5,14.5,1007,0.431849672908612,0.446741040939943,0.431849672908612,0.431849672908612,33811.5342351781,0.0,1.0
1995-03-03,14.75,14.75,14.5,14.5,193,0.439295356924277,0.439295356924277,0.431849672908612,0.431849672908612,6480.26425758628,0.0,1.0
1995-03-06,14.75,14.75,14.25,14.5,14207,0.439295356924277,0.439295356924277,0.424403988892946,0.431849672908612,477021.317655587,0.0,1.0
1995-03-07,14.5,14.5,14.5,14.5,593,0.431849672908612,0.431849672908612,0.431849672908612,0.431849672908612,19910.8637551744,0.0,1.0
1995-03-08,14.0,14.75,14.0,14.25,7970,0.41695830487728,0.439295356924277,0.41695830487728,0.424403988892946,267604.694989444,0.0,1.0
1995-03-09,14.0,14.0,14.0,14.0,1630,0.41695830487728,0.41695830487728,0.41695830487728,0.41695830487728,54729.6929526717,0.0,1.0
1995-03-10,14.13,14.5,13.75,13.75,62756,0.420830060565426,0.431849672908612,0.409512620861615,0.409512620861615,2107126.7551766,0.0,1.0
1995-03-13,13.75,14.5,13.75,14.5,1422,0.409512620861615,0.431849672908612,0.409512620861615,0.431849672908612,47745.7812139258,0.0,1.0
1995-03-14,13.75,14.37,13.75,14.37,1096,0.409512620861615,0.427977917220466,0.409512620861615,0.427977917220466,36799.8426233914,0.0,1.0
1995-03-15,14.13,14.5,13.75,13.75,4696,0.420830060565426,0.431849672908612,0.409512620861615,0.409512620861615,157675.238101685,0.0,1.0
1995-03-16,14.0,14.0,13.75,13.75,2237,0.41695830487728,0.41695830487728,0.409512620861615,0.409512620861615,75110.6276902617,0.0,1.0
1995-03-17,14.0,14.0,14.0,14.0,89,0.41695830487728,0.41695830487728,0.41695830487728,0.41695830487728,2988.30838821336,0.0,1.0
1995-03-20,14.0,14.0,14.0,14.0,815,0.41695830487728,0.41695830487728,0.41695830487728,0.41695830487728,27364.8464763358,0.0,1.0
1995-03-21,14.25,14.25,14.0,14.0,5319,0.424403988892946,0.424403988892946,0.41695830487728,0.41695830487728,178593.396819178,0.0,1.0
1995-03-22,14.5,14.5,14.0,14.0,1719,0.431849672908612,0.431849672908612,0.41695830487728,0.41695830487728,57718.001340885,0.0,1.0
1995-03-23,14.25,14.25,14.0,14.0,281,0.424403988892946,0.424403988892946,0.41695830487728,0.41695830487728,9434.99614705566,0.0,1.0
1995-03-24,14.0,14.0,14.0,14.0,1630,0.41695830487728,0.41695830487728,0.41695830487728,0.41695830487728,54729.6929526717,0.0,1.0
1995-03-27,13.87,14.5,13.87,14.0,5200,0.413086549189134,0.431849672908612,0.413086549189134,0.41695830487728,174597.793468646,0.0,1.0
1995-03-28,14.25,14.25,13.87,13.87,193,0.424403988892946,0.424403988892946,0.413086549189134,0.413086549189134,6480.26425758627,0.0,1.0
1995-03-29,13.87,14.25,13.87,14.25,5822,0.413086549189134,0.424403988892946,0.413086549189134,0.424403988892946,195482.375687395,0.0,1.0
1995-03-30,13.87,14.0,13.87,14.0,904,0.413086549189134,0.41695830487728,0.413086549189134,0.41695830487728,30353.1548645492,0.0,1.0
1995-03-31,13.75,13.87,13.75,13.87,3363,0.409512620861615,0.413086549189134,0.409512620861615,0.413086549189134,112917.765275972,0.0,1.0
1995-04-03,14.25,14.25,13.75,13.75,5511,0.424403988892946,0.424403988892946,0.409512620861615,0.409512620861615,185040.08457802,0.0,1.0
1995-04-04,13.75,13.75,13.75,13.75,593,0.409512620861615,0.409512620861615,0.409512620861615,0.409512620861615,19910.8637551744,0.0,1.0
1995-04-05,14.25,14.25,13.75,13.75,2133,0.424403988892946,0.424403988892946,0.409512620861615,0.409512620861615,71618.6718208887,0.0,1.0
1995-04-06,14.5,14.5,13.75,13.75,8193,0.431849672908612,0.431849672908612,0.409512620861615,0.409512620861615,275092.254209349,0.0,1.0
1995-04-07,14.5,14.5,14.25,14.25,6548,0.431849672908612,0.431849672908612,0.424403988892946,0.424403988892946,219858.913775518,0.0,1.0
1995-04-10,14.25,14.5,14.25,14.5,2652,0.424403988892946,0.431849672908612,0.424403988892946,0.431849672908612,89044.8746690093,0.0,1.0
1995-04-11,14.0,14.0,14.0,14.0,193,0.41695830487728,0.41695830487728,0.41695830487728,0.41695830487728,6480.26425758628,0.0,1.0
1995-04-12,14.63,14.75,14.0,14.0,10933,0.435721428596758,0.439295356924277,0.41695830487728,0.41695830487728,367091.860767828,0.0,1.0
1995-04-13,14.75,14.75,14.25,14.75,5822,0.439295356924277,0.439295356924277,0.424403988892946,0.439295356924277,195482.375687395,0.0,1.0
1995-04-17,14.63,14.75,14.25,14.25,6015,0.435721428596758,0.439295356924277,0.424403988892946,0.424403988892946,201962.639944982,0.0,1.0
1995-04-18,14.25,14.25,14.25,14.25,815,0.424403988892946,0.424403988892946,0.424403988892946,0.424403988892946,27364.8464763358,0.0,1.0
1995-04-19,14.25,14.75,14.25,14.25,2741,0.424403988892946,0.439295356924277,0.424403988892946,0.424403988892946,92033.1830572227,0.0,1.0
1995-04-20,14.5,14.87,14.25,14.25,7867,0.431849672908612,0.442869285251797,0.424403988892946,0.424403988892946,264146.315618814,0.0,1.0
1995-04-21,15.0,15.0,14.5,14.5,7156,0.446741040939943,0.446741040939943,0.431849672908612,0.431849672908612,240273.425011852,0.0,1.0
1995-04-24,15.75,15.75,14.75,15.0,30504,0.46907809298694,0.46907809298694,0.439295356924277,0.446741040939943,1024217.51768607,0.0,1.0
1995-04-25,15.63,15.63,15.25,15.25,4281,0.465504164659421,0.465504164659421,0.454186724955609,0.454186724955609,143740.991122937,0.0,1.0
1995-04-26,15.25,16.0,15.25,16.0,4904,0.454186724955609,0.476523777002606,0.454186724955609,0.476523777002606,164659.14984043,0.0,1.0
1995-04-27,15.5,15.5,15.25,15.25,2548,0.461632408971275,0.461632408971275,0.454186724955609,0.454186724955609,85552.9187996363,0.0,1.0
1995-04-28,16.0,16.5,15.5,15.5,22311,0.476523777002606,0.491415145033937,0.461632408971275,0.461632408971275,749125.263476722,0.0,1.0
1995-05-01,15.88,16.0,15.88,16.0,8059,0.472949848675086,0.476523777002606,0.472949848675086,0.476523777002606,270593.003377657,0.0,1.0
1995-05-02,15.75,15.88,15.75,15.75,3556,0.46907809298694,0.472949848675086,0.46907809298694,0.46907809298694,119398.029533559,0.0,1.0
1995-05-03,15.75,15.88,15.75,15.75,4370,0.46907809298694,0.472949848675086,0.46907809298694,0.46907809298694,146729.29951115,0.0,1.0
1995-05-04,16.13,16.25,15.75,16.25,4593,0.480395532690752,0.483969461018272,0.46907809298694,0.483969461018272,154216.858731056,0.0,1.0
1995-05-05,15.75,15.75,15.75,15.75,281,0.46907809298694,0.46907809298694,0.46907809298694,0.46907809298694,9434.99614705567,0.0,1.0
1995-05-08,15.75,16.13,15.75,15.75,21081,0.46907809298694,0.480395532690752,0.46907809298694,0.46907809298694,707826.170021639,0.0,1.0
1995-05-09,15.25,16.0,15.25,15.75,12889,0.454186724955609,0.476523777002606,0.454186724955609,0.46907809298694,432767.492311033,0.0,1.0
1995-05-10,15.25,15.25,15.25,15.25,489,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,16418.9078858015,0.0,1.0
1995-05-11,15.25,15.25,15.25,15.25,815,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,27364.8464763358,0.0,1.0
1995-05-12,15.25,15.25,15.25,15.25,193,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,6480.26425758627,0.0,1.0
1995-05-15,15.25,15.25,15.25,15.25,193,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,6480.26425758627,0.0,1.0
1995-05-16,15.25,16.0,15.25,15.25,696,0.454186724955609,0.476523777002606,0.454186724955609,0.454186724955609,23369.2431258033,0.0,1.0
1995-05-17,15.25,15.25,15.25,15.25,815,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,27364.8464763358,0.0,1.0
1995-05-18,15.25,15.25,15.25,15.25,6430,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,215896.886923729,0.0,1.0
1995-05-19,15.25,15.25,15.25,15.25,0,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,0,0.0,1.0
1995-05-22,15.0,15.5,15.0,15.25,3970,0.446741040939943,0.461632408971275,0.446741040939943,0.454186724955609,133298.700013562,0.0,1.0
1995-05-23,15.75,15.75,15.0,15.0,67170,0.46907809298694,0.46907809298694,0.446741040939943,0.446741040939943,2255333.42063249,0.0,1.0
1995-05-24,15.38,15.5,15.25,15.25,82741,0.458058480643755,0.461632408971275,0.454186724955609,0.454186724955609,2778153.08257485,0.0,1.0
1995-05-25,15.75,15.75,15.25,15.25,400,0.46907809298694,0.46907809298694,0.454186724955609,0.454186724955609,13430.5994975881,0.0,1.0
1995-05-26,15.25,15.25,15.25,15.25,489,0.454186724955609,0.454186724955609,0.454186724955609,0.454186724955609,16418.9078858015,0.0,1.0
1995-05-30,15.38,15.75,15.38,15.75,904,0.458058480643755,0.46907809298694,0.458058480643755,0.46907809298694,30353.1548645492,0.0,1.0
1995-05-31,15.25,15.38,15.25,15.25,37970,0.454186724955609,0.458058480643755,0.454186724955609,0.454186724955609,1274899.65730855,0.0,1.0
1995-06-01,14.75,15.25,14.75,14.75,4281,0.439295356924277,0.454186724955609,0.439295356924277,0.439295356924277,143740.991122937,0.0,1.0
1995-06-02,14.87,15.25,14.87,15.25,4281,0.442869285251797,0.454186724955609,0.442869285251797,0.454186724955609,143740.991122937,0.0,1.0
1995-06-05,14.87,15.25,14.87,14.87,1319,0.442869285251797,0.454186724955609,0.442869285251797,0.442869285251797,44287.4018432969,0.0,1.0
1995-06-06,14.87,15.25,14.87,15.25,13096,0.442869285251797,0.454186724955609,0.442869285251797,0.454186724955609,439717.827551036,0.0,1.0
1995-06-07,14.87,15.0,14.87,15.0,193,0.442869285251797,0.446741040939943,0.442869285251797,0.446741040939943,6480.26425758627,0.0,1.0
1995-06-08,15.25,15.25,14.87,15.25,3881,0.454186724955609,0.454186724955609,0.442869285251797,0.454186724955609,130310.391625349,0.0,1.0
1995-06-09,14.87,15.13,14.87,15.0,13393,0.442869285251797,0.450612796628089,0.442869285251797,0.446741040939943,449690.047677995,0.0,1.0
1995-06-12,15.38,15.38,15.38,15.38,89,0.458058480643755,0.458058480643755,0.458058480643755,0.458058480643755,2988.30838821336,0.0,1.0
1995-06-13,15.25,15.25,15.0,15.0,6741,0.454186724955609,0.454186724955609,0.446741040939943,0.446741040939943,226339.178033104,0.0,1.0
1995-06-14,15.25,15.25,15.0,15.0,1822,0.454186724955609,0.454186724955609,0.446741040939943,0.446741040939943,61176.3807115139,0.0,1.0
1995-06-15,15.25,15.25,15.0,15.0,2741,0.454186724955609,0.454186724955609,0.446741040939943,0.446741040939943,92033.1830572226,0.0,1.0
1995-06-16,15.25,15.25,15.0,15.0,3674,0.454186724955609,0.454186724955609,0.446741040939943,0.446741040939943,123360.056385347,0.0,1.0
1995-06-19,15.0,15.0,15.0,15.0,4593,0.446741040939943,0.446741040939943,0.446741040939943,0.446741040939943,154216.858731056,0.0,1.0
1995-06-20,15.0,15.25,14.87,15.25,11467,0.446741040939943,0.454186724955609,0.442869285251797,0.454186724955609,385021.711097108,0.0,1.0
1995-06-21,15.13,15.13,14.87,14.87,6430,0.450612796628089,0.450612796628089,0.442869285251797,0.442869285251797,215896.886923729,0.0,1.0
1995-06-22,15.09,15.09,14.87,14.87,593,0.449421487185583,0.449421487185583,0.442869285251797,0.442869285251797,19910.8637551744,0.0,1.0
1995-06-23,15.13,15.13,14.87,14.87,3778,0.450612796628089,0.450612796628089,0.442869285251797,0.442869285251797,126852.01225472,0.0,1.0
1995-06-26,14.87,14.87,14.87,14.87,400,0.442869285251797,0.442869285251797,0.442869285251797,0.442869285251797,13430.5994975881,0.0,1.0
1995-06-27,14.87,15.25,14.87,15.25,8681,0.442869285251797,0.454186724955609,0.442869285251797,0.454186724955609,291477.585596406,0.0,1.0
1995-06-28,15.13,15.13,14.87,14.87,3674,0.450612796628089,0.450612796628089,0.442869285251797,0.442869285251797,123360.056385347,0.0,1.0
1995-06-29,15.25,15.25,15.0,15.0,4904,0.454186724955609,0.454186724955609,0.446741040939943,0.446741040939943,164659.14984043,0.0,1.0
1995-06-30,15.63,16.0,15.0,15.0,16578,0.465504164659421,0.476523777002606,0.446741040939943,0.446741040939943,556631.19617754,0.0,1.0
1995-07-03,16.0,16.0,15.63,15.63,281,0.476523777002606,0.476523777002606,0.465504164659421,0.465504164659421,9434.99614705566,0.0,1.0
1995-07-05,16.25,16.25,16.0,16.25,815,0.483969461018272,0.483969461018272,0.476523777002606,0.483969461018272,27364.8464763358,0.0,1.0
1995-07-06,17.38,18.0,16.5,16.5,17081,0.517623952769081,0.536089249127932,0.491415145033937,0.491415145033937,573520.175045757,0.0,1.0
1995-07-07,18.25,18.75,17.38,17.38,48415,0.543534933143597,0.558426301174929,0.517623952769081,0.517623952769081,1625606.18668933,0.0,1.0
1995-07-10,18.25,18.75,18.0,18.0,44430,0.543534933143597,0.558426301174929,0.536089249127932,0.536089249127932,1491803.8391946,0.0,1.0
1995-07-11,17.5,19.0,17.5,18.25,13511,0.5211978810966,0.565871985190595,0.5211978810966,0.543534933143597,453652.074529783,0.0,1.0
1995-07-12,17.5,17.5,17.25,17.25,2444,0.5211978810966,0.5211978810966,0.513752197080935,0.513752197080935,82060.9629302635,0.0,1.0
1995-07-13,17.25,17.25,17.25,17.25,904,0.513752197080935,0.513752197080935,0.513752197080935,0.513752197080935,30353.1548645492,0.0,1.0
1995-07-14,17.25,17.25,17.25,17.25,3778,0.513752197080935,0.513752197080935,0.513752197080935,0.513752197080935,126852.01225472,0.0,1.0
1995-07-17,17.0,17.25,17.0,17.25,3467,0.506306513065269,0.513752197080935,0.506306513065269,0.513752197080935,116409.721145345,0.0,1.0
1995-07-18,17.5,18.0,17.0,18.0,9096,0.5211978810966,0.536089249127932,0.506306513065269,0.536089249127932,305411.832575154,0.0,1.0
1995-07-19,15.75,16.5,15.75,16.5,13096,0.46907809298694,0.491415145033937,0.46907809298694,0.491415145033937,439717.827551036,0.0,1.0
1995-07-20,15.75,16.75,15.75,15.75,815,0.46907809298694,0.498860829049603,0.46907809298694,0.46907809298694,27364.8464763358,0.0,1.0
1995-07-21,15.75,15.75,15.75,15.75,0,0.46907809298694,0.46907809298694,0.46907809298694,0.46907809298694,0,0.0,1.0
1995-07-24,16.62,16.75,16.62,16.75,4370,0.494989073361457,0.498860829049603,0.494989073361457,0.498860829049603,146729.29951115,0.0,1.0
1995-07-25,16.75,16.75,16.0,16.0,3274,0.498860829049603,0.498860829049603,0.476523777002606,0.476523777002606,109929.456887759,0.0,1.0
1995-07-26,16.0,16.0,16.0,16.0,89,0.476523777002606,0.476523777002606,0.476523777002606,0.476523777002606,2988.30838821336,0.0,1.0
1995-07-27,16.75,16.75,16.75,16.75,2741,0.498860829049603,0.498860829049603,0.498860829049603,0.498860829049603,92033.1830572227,0.0,1.0
1995-07-28,16.0,16.0,16.0,16.0,1096,0.476523777002606,0.476523777002606,0.476523777002606,0.476523777002606,36799.8426233915,0.0,1.0
1995-07-31,16.75,16.75,16.0,16.75,2652,0.498860829049603,0.498860829049603,0.476523777002606,0.498860829049603,89044.8746690094,0.0,1.0
1995-08-01,17.25,17.25,16.5,16.5,18933,0.513752197080935,0.513752197080935,0.491415145033937,0.491415145033937,635703.85071959,0.0,1.0
1995-08-02,17.88,18.25,17.25,17.5,52830,0.532515320800412,0.543534933143597,0.513752197080935,0.5211978810966,1773846.42864395,0.0,1.0
1995-08-03,16.75,17.25,16.75,17.25,16385,0.498860829049603,0.513752197080935,0.498860829049603,0.513752197080935,550150.931919954,0.0,1.0
1995-08-04,16.75,17.25,16.75,16.75,6341,0.498860829049603,0.513752197080935,0.498860829049603,0.498860829049603,212908.578535516,0.0,1.0
1995-08-07,15.5,17.0,15.5,16.75,19244,0.461632408971275,0.506306513065269,0.461632408971275,0.498860829049603,646146.141828965,0.0,1.0
1995-08-08,15.25,15.38,15.25,15.25,2948,0.454186724955609,0.458058480643755,0.454186724955609,0.454186724955609,98983.5182972245,0.0,1.0
1995-08-09,15.75,15.75,15.75,15.75,193,0.46907809298694,0.46907809298694,0.46907809298694,0.46907809298694,6480.26425758628,0.0,1.0
1995-08-10,16.0,16.0,15.25,15.75,11867,0.476523777002606,0.476523777002606,0.454186724955609,0.46907809298694,398452.310594696,0.0,1.0
1995-08-11,16.0,16.25,15.5,15.5,3274,0.476523777002606,0.483969461018272,0.461632408971275,0.461632408971275,109929.456887759,0.0,1.0
1995-08-14,16.13,16.25,15.5,15.5,4904,0.480395532690752,0.483969461018272,0.461632408971275,0.461632408971275,164659.149840431,0.0,1.0
1995-08-15,16.13,16.13,16.13,16.13,0,0.480395532690752,0.480395532690752,0.480395532690752,0.480395532690752,0,0.0,1.0
1995-08-16,15.75,15.75,15.75,15.75,1319,0.46907809298694,0.46907809298694,0.46907809298694,0.46907809298694,44287.4018432969,0.0,1.0
1995-08-17,16.25,17.0,15.75,15.75,17081,0.483969461018272,0.506306513065269,0.46907809298694,0.46907809298694,573520.175045757,0.0,1.0
1995-08-18,17.12,17.5,16.5,17.25,21496,0.509880441392788,0.5211978810966,0.491415145033937,0.513752197080935,721760.417000387,0.0,1.0
1995-08-21,17.0,17.0,17.0,17.0,3467,0.506306513065269,0.506306513065269,0.506306513065269,0.506306513065269,116409.721145345,0.0,1.0
1995-08-22,16.75,16.75,16.75,16.75,2859,0.498860829049603,0.498860829049603,0.498860829049603,0.498860829049603,95995.2099090112,0.0,1.0
1995-08-23,17.25,17.25,16.75,16.75,281,0.513752197080935,0.513752197080935,0.498860829049603,0.498860829049603,9434.99614705566,0.0,1.0
1995-08-24,16.75,16.75,16.75,16.75,2652,0.498860829049603,0.498860829049603,0.498860829049603,0.498860829049603,89044.8746690094,0.0,1.0
1995-08-25,16.75,16.75,16.5,16.5,2652,0.498860829049603,0.498860829049603,0.491415145033937,0.491415145033937,89044.8746690094,0.0,1.0
1995-08-28,16.75,17.0,16.25,16.25,25185,0.498860829049603,0.506306513065269,0.483969461018272,0.483969461018272,845624.120866893,0.0,1.0
1995-08-29,16.5,16.5,16.38,16.38,13304,0.491415145033937,0.491415145033937,0.487841216706418,0.487841216706418,446701.739289782,0.0,1.0
1995-08-30,17.25,17.25,16.25,16.25,1926,0.513752197080935,0.513752197080935,0.483969461018272,0.483969461018272,64668.3365808868,0.0,1.0
1995-08-31,16.5,16.5,16.25,16.25,16163,0.491415145033937,0.491415145033937,0.483969461018272,0.483969461018272,542696.949198793,0.0,1.0
1995-09-01,16.25,16.25,16.25,16.25,3052,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,102475.474166597,0.0,1.0
1995-09-05,16.0,16.25,16.0,16.0,489,0.476523777002606,0.483969461018272,0.476523777002606,0.476523777002606,16418.9078858015,0.0,1.0
1995-09-06,16.0,16.0,16.0,16.0,489,0.476523777002606,0.476523777002606,0.476523777002606,0.476523777002606,16418.9078858015,0.0,1.0
1995-09-07,16.0,16.5,16.0,16.0,2044,0.476523777002606,0.491415145033937,0.476523777002606,0.476523777002606,68630.3634326754,0.0,1.0
1995-09-08,16.25,16.25,16.0,16.0,1630,0.483969461018272,0.483969461018272,0.476523777002606,0.476523777002606,54729.6929526716,0.0,1.0
1995-09-11,16.25,16.25,15.75,15.75,1007,0.483969461018272,0.483969461018272,0.46907809298694,0.46907809298694,33811.5342351781,0.0,1.0
1995-09-12,16.5,16.5,15.5,15.5,1215,0.491415145033937,0.491415145033937,0.461632408971275,0.461632408971275,40795.445973924,0.0,1.0
1995-09-13,16.0,16.75,16.0,16.5,7244,0.476523777002606,0.498860829049603,0.476523777002606,0.491415145033937,243228.156901321,0.0,1.0
1995-09-14,16.5,16.5,16.0,16.0,593,0.491415145033937,0.491415145033937,0.476523777002606,0.476523777002606,19910.8637551744,0.0,1.0
1995-09-15,16.38,16.5,16.0,16.0,4593,0.487841216706418,0.491415145033937,0.476523777002606,0.476523777002606,154216.858731056,0.0,1.0
1995-09-18,16.13,17.25,16.13,16.38,20563,0.480395532690752,0.513752197080935,0.480395532690752,0.487841216706418,690433.543672262,0.0,1.0
1995-09-19,16.75,16.75,16.13,16.13,4904,0.498860829049603,0.498860829049603,0.480395532690752,0.480395532690752,164659.149840431,0.0,1.0
1995-09-20,16.75,16.75,16.13,16.13,3556,0.498860829049603,0.498860829049603,0.480395532690752,0.480395532690752,119398.029533559,0.0,1.0
1995-09-21,17.0,17.0,17.0,17.0,1007,0.506306513065269,0.506306513065269,0.506306513065269,0.506306513065269,33811.5342351781,0.0,1.0
1995-09-22,16.75,17.5,16.75,17.0,5926,0.498860829049603,0.5211978810966,0.498860829049603,0.506306513065269,198974.331556768,0.0,1.0
1995-09-25,16.75,16.88,16.75,16.88,1511,0.498860829049603,0.502732584737749,0.498860829049603,0.502732584737749,50734.0896021392,0.0,1.0
1995-09-26,16.75,16.75,16.75,16.75,400,0.498860829049603,0.498860829049603,0.498860829049603,0.498860829049603,13430.5994975881,0.0,1.0
1995-09-27,16.75,16.88,16.75,16.75,9007,0.498860829049603,0.502732584737749,0.498860829049603,0.498860829049603,302423.524186941,0.0,1.0
1995-09-28,16.88,16.88,16.75,16.75,22933,0.502732584737749,0.502732584737749,0.498860829049603,0.498860829049603,770009.845695472,0.0,1.0
1995-09-29,17.25,17.75,17.25,17.5,5600,0.513752197080935,0.528643565112266,0.513752197080935,0.5211978810966,188028.392966234,0.0,1.0
1995-10-02,17.5,17.75,17.25,17.5,10430,0.5211978810966,0.528643565112266,0.513752197080935,0.5211978810966,350202.881899611,0.0,1.0
1995-10-03,17.75,17.75,17.25,17.75,3156,0.528643565112266,0.528643565112266,0.513752197080935,0.528643565112266,105967.43003597,0.0,1.0
1995-10-04,17.25,17.25,17.25,17.25,89,0.513752197080935,0.513752197080935,0.513752197080935,0.513752197080935,2988.30838821336,0.0,1.0
1995-10-05,17.5,18.25,17.25,17.5,12889,0.5211978810966,0.543534933143597,0.513752197080935,0.5211978810966,432767.492311034,0.0,1.0
1995-10-06,17.5,17.5,17.5,17.5,0,0.5211978810966,0.5211978810966,0.5211978810966,0.5211978810966,0,0.0,1.0
1995-10-09,17.5,18.0,17.25,17.5,13704,0.5211978810966,0.536089249127932,0.513752197080935,0.5211978810966,460132.33878737,0.0,1.0
1995-10-10,17.5,17.75,17.5,17.75,5111,0.5211978810966,0.528643565112266,0.5211978810966,0.528643565112266,171609.485080432,0.0,1.0
1995-10-11,18.0,18.0,17.5,17.5,1422,0.536089249127932,0.536089249127932,0.5211978810966,0.5211978810966,47745.7812139258,0.0,1.0
1995-10-12,17.62,17.62,17.5,17.5,12563,0.52477180942412,0.52477180942412,0.5211978810966,0.5211978810966,421821.553720499,0.0,1.0
1995-10-13,17.5,18.0,17.5,17.5,1215,0.5211978810966,0.536089249127932,0.5211978810966,0.5211978810966,40795.445973924,0.0,1.0
1995-10-16,17.25,17.25,17.25,17.25,2548,0.513752197080935,0.513752197080935,0.513752197080935,0.513752197080935,85552.9187996363,0.0,1.0
1995-10-17,17.25,17.25,17.25,17.25,1511,0.513752197080935,0.513752197080935,0.513752197080935,0.513752197080935,50734.0896021391,0.0,1.0
1995-10-18,17.5,17.5,17.0,17.25,4281,0.5211978810966,0.5211978810966,0.506306513065269,0.513752197080935,143740.991122937,0.0,1.0
1995-10-19,16.5,16.88,16.5,16.75,4993,0.491415145033937,0.502732584737749,0.491415145033937,0.498860829049603,167647.458228644,0.0,1.0
1995-10-20,16.25,17.0,16.25,17.0,2741,0.483969461018272,0.506306513065269,0.483969461018272,0.506306513065269,92033.1830572226,0.0,1.0
1995-10-23,16.25,16.25,16.25,16.25,1007,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,33811.5342351781,0.0,1.0
1995-10-24,16.25,16.25,16.25,16.25,1630,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,54729.6929526716,0.0,1.0
1995-10-25,16.25,16.88,16.25,16.25,3274,0.483969461018272,0.502732584737749,0.483969461018272,0.483969461018272,109929.456887759,0.0,1.0
1995-10-26,16.5,17.0,16.25,16.25,815,0.491415145033937,0.506306513065269,0.483969461018272,0.483969461018272,27364.8464763358,0.0,1.0
1995-10-27,16.75,17.0,16.25,16.25,4993,0.498860829049603,0.506306513065269,0.483969461018272,0.483969461018272,167647.458228644,0.0,1.0
1995-10-30,16.75,16.75,16.75,16.75,0,0.498860829049603,0.498860829049603,0.498860829049603,0.498860829049603,0,0.0,1.0
1995-10-31,16.25,17.25,16.25,17.25,904,0.483969461018272,0.513752197080935,0.483969461018272,0.513752197080935,30353.1548645492,0.0,1.0
1995-11-01,16.25,16.25,16.25,16.25,815,0.483969461018272,0.483969461018272,0.483969461018272,0.483969461018272,27364.8464763358,0.0,1.0
1995-11-02,17.25,17.25,17.25,17.25,1511,0.513752197080935,0.513752197080935,0.513752197080935,0.513752197080935,50734.0896021391,0.0,1.0
1995-11-03,16.25,17.25,16.25,17.25,489,0.483969461018272,0.513752197080935,0.483969461018272,0.513752197080935,16418.9078858015,0.0,1.0
1995-11-06,16.25,17.25,16.25,17.25,193,0.483969461018272,0.513752197080935,0.483969461018272,0.513752197080935,6480.26425758627,0.0,1.0
1995-11-07,17.25,18.0,16.25,17.25,17704,0.513752197080935,0.536089249127932,0.483969461018272,0.513752197080935,594438.33376325,0.0,1.0
1995-11-08,17.75,18.25,17.25,17.25,23541,0.528643565112266,0.543534933143597,0.513752197080935,0.513752197080935,790424.356931806,0.0,1.0
1995-11-09,18.5,18.5,18.0,18.0,14326,0.550980617159263,0.550980617159263,0.536089249127932,0.536089249127932,481016.921006119,0.0,1.0
1995-11-10,18.5,18.5,18.0,18.0,4696,0.550980617159263,0.550980617159263,0.536089249127932,0.536089249127932,157675.238101685,0.0,1.0
1995-11-13,17.5,17.5,17.5,17.5,1007,0.5211978810966,0.5211978810966,0.5211978810966,0.5211978810966,33811.5342351781,0.0,1.0
1995-11-14,18.25,18.25,18.0,18.25,489,0.543534933143597,0.543534933143597,0.536089249127932,0.543534933143597,16418.9078858015,0.0,1.0
1995-11-15,17.25,17.25,17.25,17.25,1422,0.513752197080935,0.513752197080935,0.513752197080935,0.513752197080935,47745.7812139258,0.0,1.0
1995-11-16,18.0,18.0,17.25,17.25,815,0.536089249127932,0.536089249127932,0.513752197080935,0.513752197080935,27364.8464763358,0.0,1.0
1995-11-17,17.25,17.25,17.25,17.25,489,0.513752197080935,0.513752197080935,0.513752197080935,0.513752197080935,16418.9078858015,0.0,1.0
1995-11-20,17.25,17.25,17.25,17.25,0,0.513752197080935,0.513752197080935,0.513752197080935,0.513752197080935,0,0.0,1.0
1995-11-21,18.0,18.0,18.0,18.0,3363,0.536089249127932,0.536089249127932,0.536089249127932,0.536089249127932,112917.765275972,0.0,1.0
1995-11-22,17.5,18.0,17.25,18.0,7052,0.5211978810966,0.536089249127932,0.513752197080935,0.536089249127932,236781.469142479,0.0,1.0
1995-11-24,17.5,17.5,17.5,17.5,0,0.5211978810966,0.5211978810966,0.5211978810966,0.5211978810966,0,0.0,1.0
1995-11-27,18.0,18.0,17.25,17.25,3156,0.536089249127932,0.536089249127932,0.513752197080935,0.513752197080935,105967.43003597,0.0,1.0
1995-11-28,17.38,18.0,17.25,18.0,2237,0.517623952769081,0.536089249127932,0.513752197080935,0.536089249127932,75110.6276902616,0.0,1.0
1995-11-29,17.25,18.0,17.25,17.25,1319,0.513752197080935,0.536089249127932,0.513752197080935,0.513752197080935,44287.4018432968,0.0,1.0
1995-11-30,17.25,18.0,17.25,17.5,5822,0.513752197080935,0.536089249127932,0.513752197080935,0.5211978810966,195482.375687395,0.0,1.0
1995-12-01,17.38,18.0,17.25,18.0,12163,0.517623952769081,0.536089249127932,0.513752197080935,0.536089249127932,408390.954222911,0.0,1.0
1995-12-04,17.25,18.0,17.25,17.25,7244,0.513752197080935,0.536089249127932,0.513752197080935,0.513752197080935,243228.156901321,0.0,1.0
1995-12-05,17.62,17.62,17.25,17.25,1719,0.52477180942412,0.52477180942412,0.513752197080935,0.513752197080935,57718.001340885,0.0,1.0
1995-12-06,17.31,17.31,17.31,17.31,1926,0.515539161244694,0.515539161244694,0.515539161244694,0.515539161244694,64668.3365808869,0.0,1.0
1995-12-07,17.25,18.0,17.25,17.25,9096,0.513752197080935,0.536089249127932,0.513752197080935,0.513752197080935,305411.832575154,0.0,1.0
1995-12-08,18.0,18.0,18.0,18.0,89,0.536089249127932,0.536089249127932,0.536089249127932,0.536089249127932,2988.30838821336,0.0,1.0
1995-12-11,18.0,18.0,17.25,17.25,489,0.536089249127932,0.536089249127932,0.513752197080935,0.513752197080935,16418.9078858015,0.0,1.0
1995-12-12,18.0,18.0,18.0,18.0,0,0.536089249127932,0.536089249127932,0.536089249127932,0.536089249127932,0,0.0,1.0
1995-12-13,17.0,17.06,17.0,17.0,6015,0.506306513065269,0.508093477229029,0.506306513065269,0.506306513065269,201962.639944982,0.0,1.0
1995-12-14,18.0,18.0,18.0,18.0,1007,0.536089249127932,0.536089249127932,0.536089249127932,0.536089249127932,33811.5342351781,0.0,1.0
1995-12-15,17.25,18.0,17.25,18.0,400,0.513752197080935,0.536089249127932,0.513752197080935,0.536089249127932,13430.5994975881,0.0,1.0
1995-12-18,17.75,17.75,17.0,17.0,1926,0.528643565112266,0.528643565112266,0.506306513065269,0.506306513065269,64668.3365808869,0.0,1.0
1995-12-19,17.0,17.75,17.0,17.0,4089,0.506306513065269,0.528643565112266,0.506306513065269,0.506306513065269,137294.303364095,0.0,1.0
1995-12-20,17.88,17.88,17.0,17.0,3274,0.532515320800412,0.532515320800412,0.506306513065269,0.506306513065269,109929.456887759,0.0,1.0
1995-12-21,17.0,17.5,17.0,17.0,1096,0.506306513065269,0.5211978810966,0.506306513065269,0.506306513065269,36799.8426233915,0.0,1.0
1995-12-22,18.0,18.0,17.0,17.0,1319,0.536089249127932,0.536089249127932,0.506306513065269,0.506306513065269,44287.4018432969,0.0,1.0
1995-12-26,17.5,17.5,17.0,17.0,593,0.5211978810966,0.5211978810966,0.506306513065269,0.506306513065269,19910.8637551744,0.0,1.0
1995-12-27,17.75,18.13,17.0,17.0,11467,0.528643565112266,0.539961004816078,0.506306513065269,0.506306513065269,385021.711097108,0.0,1.0
1995-12-28,18.0,18.5,17.75,18.5,2044,0.536089249127932,0.550980617159263,0.528643565112266,0.550980617159263,68630.3634326753,0.0,1.0
1995-12-29,17.75,18.5,17.75,18.25,2859,0.528643565112266,0.550980617159263,0.528643565112266,0.543534933143597,95995.2099090112,0.0,1.0
1996-01-02,18.25,18.25,17.75,17.75,2133,0.543534933143597,0.543534933143597,0.528643565112266,0.528643565112266,71618.6718208888,0.0,1.0
1996-01-03,17.5,17.75,17.5,17.75,1630,0.5211978810966,0.528643565112266,0.5211978810966,0.528643565112266,54729.6929526717,0.0,1.0
1996-01-04,17.88,18.5,17.5,17.5,5319,0.532515320800412,0.550980617159263,0.5211978810966,0.5211978810966,178593.396819178,0.0,1.0
1996-01-05,18.75,18.75,18.0,18.0,1822,0.558426301174929,0.558426301174929,0.536089249127932,0.536089249127932,61176.3807115139,0.0,1.0
1996-01-08,18.0,18.0,18.0,18.0,4370,0.536089249127932,0.536089249127932,0.536089249127932,0.536089249127932,146729.29951115,0.0,1.0
1996-01-09,18.0,18.75,18.0,18.0,3274,0.536089249127932,0.558426301174929,0.536089249127932,0.536089249127932,109929.456887759,0.0,1.0
1996-01-10,18.25,18.75,18.0,18.0,7156,0.543534933143597,0.558426301174929,0.536089249127932,0.536089249127932,240273.425011852,0.0,1.0
1996-01-11,18.25,18.25,18.0,18.0,3467,0.543534933143597,0.543534933143597,0.536089249127932,0.536089249127932,116409.721145345,0.0,1.0
1996-01-12,18.38,18.38,18.0,18.0,815,0.547406688831744,0.547406688831744,0.536089249127932,0.536089249127932,27364.8464763358,0.0,1.0
1996-01-15,18.0,18.0,18.0,18.0,193,0.536089249127932,0.536089249127932,0.536089249127932,0.536089249127932,6480.26425758627,0.0,1.0
1996-01-16,18.75,18.75,18.75,18.75,400,0.558426301174929,0.558426301174929,0.558426301174929,0.558426301174929,13430.5994975881,0.0,1.0
1996-01-17,18.75,18.75,18.0,18.0,400,0.558426301174929,0.558426301174929,0.536089249127932,0.536089249127932,13430.5994975881,0.0,1.0
1996-01-18,18.0,18.0,18.0,18.0,193,0.536089249127932,0.536089249127932,0.536089249127932,0.536089249127932,6480.26425758627,0.0,1.0
1996-01-19,18.0,18.0,18.0,18.0,4504,0.536089249127932,0.536089249127932,0.536089249127932,0.536089249127932,151228.550342842,0.0,1.0
1996-01-22,18.0,18.25,18.0,18.0,2444,0.536089249127932,0.543534933143597,0.536089249127932,0.536089249127932,82060.9629302635,0.0,1.0
1996-01-23,18.0,18.63,18.0,18.63,2044,0.536089249127932,0.554852372847409,0.536089249127932,0.554852372847409,68630.3634326753,0.0,1.0
1996-01-24,19.0,19.0,18.0,18.25,18622,0.565871985190595,0.565871985190595,0.536089249127932,0.543534933143597,625261.559610215,0.0,1.0
1996-01-25,18.75,18.75,18.75,18.75,1007,0.558426301174929,0.558426301174929,0.558426301174929,0.558426301174929,33811.5342351781,0.0,1.0
1996-01-26,18.75,18.75,18.75,18.75,2326,0.558426301174929,0.558426301174929,0.558426301174929,0.558426301174929,78098.936078475,0.0,1.0
1996-01-29,19.0,19.25,18.75,18.75,3674,0.565871985190595,0.57331766920626,0.558426301174929,0.558426301174929,123360.056385347,0.0,1.0
1996-01-30,19.5,19.5,18.75,19.25,2741,0.580763353221926,0.580763353221926,0.558426301174929,0.57331766920626,92033.1830572227,0.0,1.0
1996-01-31,19.13,19.13,18.75,19.13,10430,0.569743740878741,0.569743740878741,0.558426301174929,0.569743740878741,350202.88189961,0.0,1.0
1996-02-01,18.75,19.25,18.75,18.75,2326,0.558426301174929,0.57331766920626,0.558426301174929,0.558426301174929,78098.936078475,0.0,1.0
1996-02-02,19.0,19.13,18.75,18.75,5926,0.565871985190595,0.569743740878741,0.558426301174929,0.558426301174929,198974.331556768,0.0,1.0
1996-02-05,18.75,19.0,18.75,18.75,3970,0.558426301174929,0.565871985190595,0.558426301174929,0.558426301174929,133298.700013562,0.0,1.0
1996-02-06,19.5,19.5,18.75,19.25,10119,0.580763353221926,0.580763353221926,0.558426301174929,0.57331766920626,339760.590790236,0.0,1.0
1996-02-07,19.13,19.5,18.75,18.75,4785,0.569743740878741,0.580763353221926,0.558426301174929,0.558426301174929,160663.546489898,0.0,1.0
1996-02-08,19.25,20.0,18.75,18.75,31822,0.57331766920626,0.595654721253257,0.558426301174929,0.558426301174929,1068471.34303062,0.0,1.0
1996-02-09,20.0,20.75,19.25,20.0,25481,0.595654721253257,0.617991773300255,0.57331766920626,0.595654721253257,855562.764495109,0.0,1.0
1996-02-12,22.0,22.5,20.0,20.0,43200,0.655220193378583,0.670111561409915,0.595654721253257,0.595654721253257,1450504.74573952,0.0,1.0
1996-02-13,21.25,22.0,21.25,21.5,20756,0.632883141331586,0.655220193378583,0.632883141331586,0.640328825347252,696913.807929848,0.0,1.0
1996-02-14,21.25,22.0,21.25,21.25,2652,0.632883141331586,0.655220193378583,0.632883141331586,0.632883141331586,89044.8746690093,0.0,1.0
1996-02-15,21.0,21.25,20.5,21.25,14119,0.62543745731592,0.632883141331586,0.610546089284589,0.632883141331586,474066.585766117,0.0,1.0
1996-02-16,19.75,20.0,19.75,20.0,7156,0.588209037237592,0.595654721253257,0.588209037237592,0.595654721253257,240273.425011852,0.0,1.0
1996-02-20,19.5,19.75,19.5,19.75,1630,0.580763353221926,0.588209037237592,0.580763353221926,0.588209037237592,54729.6929526717,0.0,1.0
1996-02-21,19.5,19.5,19.5,19.5,89,0.580763353221926,0.580763353221926,0.580763353221926,0.580763353221926,2988.30838821336,0.0,1.0
1996-02-22,20.0,20.5,19.5,19.5,8059,0.595654721253257,0.610546089284589,0.580763353221926,0.580763353221926,270593.003377657,0.0,1.0
1996-02-23,20.75,21.25,20.25,20.75,23837,0.617991773300255,0.632883141331586,0.603100405268923,0.617991773300255,800363.00056002,0.0,1.0
1996-02-26,20.75,21.75,20.75,20.75,1630,0.617991773300255,0.647774509362918,0.617991773300255,0.617991773300255,54729.6929526716,0.0,1.0
1996-02-27,21.25,21.75,20.75,20.75,11141,0.632883141331586,0.647774509362918,0.617991773300255,0.617991773300255,374075.772506574,0.0,1.0
1996-02-28,21.75,22.0,21.25,21.25,17289,0.647774509362918,0.655220193378583,0.632883141331586,0.632883141331586,580504.086784503,0.0,1.0
1996-02-29,21.25,22.0,21.25,21.25,16667,0.632883141331586,0.655220193378583,0.632883141331586,0.632883141331586,559619.504565754,0.0,1.0
1996-03-01,21.25,22.25,21.25,21.25,1719,0.632883141331586,0.662665877394249,0.632883141331586,0.632883141331586,57718.001340885,0.0,1.0
1996-03-04,22.0,22.25,21.25,21.25,25067,0.655220193378583,0.662665877394249,0.632883141331586,0.632883141331586,841662.094015105,0.0,1.0
1996-03-05,23.5,24.25,22.5,22.5,289704,0.699894297472578,0.722231349519575,0.670111561409915,0.670111561409915,9727245.99212318,0.0,1.0
1996-03-06,24.75,25.5,23.5,24.25,110385,0.737122717550906,0.759459769597903,0.699894297472578,0.722231349519575,3706341.81385317,0.0,1.0
1996-03-07,24.25,25.0,24.25,25.0,19037,0.722231349519575,0.744568401566572,0.722231349519575,0.744568401566572,639195.806588963,0.0,1.0
1996-03-08,22.75,24.25,22.75,24.0,73319,0.67755724542558,0.722231349519575,0.67755724542558,0.714785665503909,2461795.31140916,0.0,1.0
1996-03-11,24.0,24.0,22.75,22.75,51393,0.714785665503909,0.714785665503909,0.67755724542558,0.67755724542558,1725596.99994887,0.0,1.0
1996-03-12,23.0,24.0,22.75,23.25,8593,0.685002929441246,0.714785665503909,0.67755724542558,0.692448613456912,288522.853706937,0.0,1.0
1996-03-13,24.0,24.25,23.25,23.75,12370,0.714785665503909,0.722231349519575,0.692448613456912,0.707339981488243,415341.289462913,0.0,1.0
1996-03-14,24.0,24.0,23.5,24.0,4178,0.714785665503909,0.714785665503909,0.699894297472578,0.714785665503909,140282.611752308,0.0,1.0
1996-03-15,23.75,24.0,23.5,23.75,11141,0.707339981488243,0.714785665503909,0.699894297472578,0.707339981488243,374075.772506574,0.0,1.0
1996-03-18,24.0,24.25,23.75,23.75,23956,0.714785665503909,0.722231349519575,0.707339981488243,0.707339981488243,804358.603910553,0.0,1.0
1996-03-19,24.63,24.75,24.0,24.75,82326,0.733548789223387,0.737122717550906,0.714785665503909,0.737122717550906,2764218.8355961,0.0,1.0
1996-03-20,24.88,25.0,24.25,25.0,19748,0.740994473239052,0.744568401566572,0.722231349519575,0.744568401566572,663068.697195926,0.0,1.0
1996-03-21,24.25,25.0,24.25,25.0,20059,0.722231349519575,0.744568401566572,0.722231349519575,0.744568401566572,673510.988305301,0.0,1.0
1996-03-22,25.0,25.0,24.0,24.0,2237,0.744568401566572,0.744568401566572,0.714785665503909,0.714785665503909,75110.6276902616,0.0,1.0
1996-03-25,25.5,25.5,24.75,25.0,11052,0.759459769597903,0.759459769597903,0.737122717550906,0.744568401566572,371087.46411836,0.0,1.0
1996-03-26,24.75,25.5,24.75,24.75,23437,0.737122717550906,0.759459769597903,0.737122717550906,0.737122717550906,786932.401062433,0.0,1.0
1996-03-27,25.0,25.0,23.75,24.75,71363,0.744568401566572,0.744568401566572,0.707339981488243,0.737122717550906,2396119.67986595,0.0,1.0
1996-03-28,25.25,25.25,24.5,24.63,33170,0.752014085582238,0.752014085582238,0.72967703353524,0.733548789223387,1113732.4633375,0.0,1.0
1996-03-29,25.5,25.5,24.5,24.5,2326,0.759459769597903,0.759459769597903,0.72967703353524,0.72967703353524,78098.936078475,0.0,1.0
1996-04-01,24.5,25.5,24.5,24.5,14119,0.72967703353524,0.759459769597903,0.72967703353524,0.72967703353524,474066.585766117,0.0,1.0
1996-04-02,24.5,25.5,24.5,25.5,593,0.72967703353524,0.759459769597903,0.72967703353524,0.759459769597903,19910.8637551744,0.0,1.0
1996-04-03,26.5,26.75,24.5,24.5,20163,0.789242505660566,0.796688189676232,0.72967703353524,0.72967703353524,677002.944174674,0.0,1.0
1996-04-04,28.25,28.25,25.75,25.75,27630,0.841362293770226,0.841362293770226,0.766905453613569,0.766905453613569,927718.660295901,0.0,1.0
1996-04-08,26.63,27.25,26.0,27.25,8385,0.793114261348712,0.811579557707563,0.774351137629235,0.811579557707563,281538.941968191,0.0,1.0
1996-04-09,27.0,27.0,26.0,26.0,2741,0.804133873691898,0.804133873691898,0.774351137629235,0.774351137629235,92033.1830572226,0.0,1.0
1996-04-10,26.75,27.5,26.5,27.0,17081,0.796688189676232,0.819025241723229,0.789242505660566,0.804133873691898,573520.175045757,0.0,1.0
1996-04-11,26.5,27.63,26.5,27.13,14415,0.789242505660566,0.822896997411375,0.789242505660566,0.808005629380044,484005.229394332,0.0,1.0
1996-04-12,27.5,27.5,26.5,27.0,21378,0.819025241723229,0.819025241723229,0.789242505660566,0.804133873691898,717798.390148598,0.0,1.0
1996-04-15,26.5,27.25,26.5,26.5,19852,0.789242505660566,0.811579557707563,0.789242505660566,0.789242505660566,666560.653065299,0.0,1.0
1996-04-16,25.25,26.88,25.25,26.5,32548,0.752014085582238,0.800559945364378,0.752014085582238,0.789242505660566,1092847.88111875,0.0,1.0
1996-04-17,25.0,25.25,24.75,24.75,5926,0.744568401566572,0.752014085582238,0.737122717550906,0.737122717550906,198974.331556768,0.0,1.0
1996-04-18,24.25,25.0,24.25,24.25,3674,0.722231349519575,0.744568401566572,0.722231349519575,0.722231349519575,123360.056385347,0.0,1.0
1996-04-19,24.25,25.0,24.25,24.25,11659,0.722231349519575,0.744568401566572,0.722231349519575,0.722231349519575,391468.39885595,0.0,1.0
1996-04-22,27.0,27.0,24.25,25.0,50785,0.804133873691898,0.804133873691898,0.722231349519575,0.744568401566572,1705182.48871253,0.0,1.0
1996-04-23,27.5,28.25,26.5,26.75,40830,0.819025241723229,0.841362293770226,0.789242505660566,0.796688189676232,1370928.44371631,0.0,1.0
1996-04-24,27.5,28.25,26.0,27.5,219244,0.819025241723229,0.841362293770226,0.774351137629235,0.819025241723229,7361445.89062303,0.0,1.0
1996-04-25,26.5,27.5,26.5,26.5,1215,0.789242505660566,0.819025241723229,0.789242505660566,0.789242505660566,40795.445973924,0.0,1.0
1996-04-26,27.25,27.75,26.5,26.5,11556,0.811579557707563,0.826470925738895,0.789242505660566,0.789242505660566,388010.019485321,0.0,1.0
1996-04-29,28.25,28.25,27.25,28.25,14830,0.841362293770226,0.841362293770226,0.811579557707563,0.841362293770226,497939.47637308,0.0,1.0
1996-04-30,29.25,30.0,27.25,28.25,57541,0.871145029832889,0.893482081879886,0.811579557707563,0.841362293770226,1932025.3142268,0.0,1.0
1996-05-01,28.25,30.0,28.25,29.25,45244,0.841362293770226,0.893482081879886,0.841362293770226,0.871145029832889,1519135.10917219,0.0,1.0
1996-05-02,28.25,28.25,28.0,28.0,1319,0.841362293770226,0.841362293770226,0.833916609754561,0.833916609754561,44287.4018432969,0.0,1.0
1996-05-03,29.5,29.5,28.25,29.0,52015,0.878590713848555,0.878590713848555,0.841362293770226,0.863699345817223,1746481.58216762,0.0,1.0
1996-05-06,30.0,30.0,29.25,29.75,14207,0.893482081879886,0.893482081879886,0.871145029832889,0.886036397864221,477021.317655587,0.0,1.0
1996-05-07,30.0,30.0,29.5,30.0,6222,0.893482081879886,0.893482081879886,0.878590713848555,0.893482081879886,208912.975184984,0.0,1.0
1996-05-08,30.88,31.25,30.0,30.0,18622,0.91969088961503,0.930710501958215,0.893482081879886,0.893482081879886,625261.559610215,0.0,1.0
1996-05-09,30.75,31.75,30.5,30.5,8059,0.915819133926883,0.945601869989546,0.908373449911218,0.908373449911218,270593.003377657,0.0,1.0
1996-05-10,31.75,31.75,30.75,30.75,125348,0.945601869989546,0.945601869989546,0.915819133926883,0.915819133926883,4208746.9645592,0.0,1.0
1996-05-13,31.75,32.5,31.5,32.0,34193,0.945601869989546,0.967938922036543,0.938156185973881,0.953047554005212,1148081.22155258,0.0,1.0
1996-05-14,33.0,35.0,32.0,32.25,67052,0.982830290067875,1.0423957621932,0.953047554005212,0.960493238020878,2251371.3937807,0.0,1.0
1996-05-15,32.75,33.75,32.5,32.5,10519,0.975384606052209,1.00516734211487,0.967938922036543,0.967938922036543,353191.190287824,0.0,1.0
1996-05-16,34.25,34.5,33.25,34.0,34489,1.0200587101462,1.02750439416187,0.990275974083541,1.01261302613054,1158019.8651808,0.0,1.0
1996-05-17,35.5,36.75,33.25,33.25,67585,1.05728713022453,1.09451555030286,0.990275974083541,0.990275974083541,2269267.66761124,0.0,1.0
1996-05-20,35.5,36.5,35.5,36.5,23630,1.05728713022453,1.08706986628719,1.05728713022453,1.08706986628719,793412.665320021,0.0,1.0
1996-05-21,37.0,37.5,35.5,35.5,29170,1.10196123431853,1.11685260234986,1.05728713022453,1.05728713022453,979426.468361611,0.0,1.0
1996-05-22,38.75,39.5,37.5,37.75,54059,1.15408102242819,1.17641807447518,1.11685260234986,1.12429828636552,1815111.94560029,0.0,1.0
1996-05-23,40.25,41.5,39.0,39.25,172444,1.19875512652218,1.23598354660051,1.16152670644385,1.16897239045952,5790065.74940522,0.0,1.0
1996-05-24,39.5,41.0,38.75,41.0,36652,1.17641807447518,1.22109217856918,1.15408102242819,1.22109217856918,1230645.831964,0.0,1.0
1996-05-28,36.25,40.25,34.75,39.5,74341,1.07962418227153,1.19875512652218,1.03495007817753,1.17641807447518,2496110.4931255,0.0,1.0
1996-05-29,35.5,36.13,35.0,36.0,20474,1.05728713022453,1.07605025394401,1.0423957621932,1.07217849825586,687445.23528405,0.0,1.0
1996-05-30,36.75,36.75,35.5,35.5,24859,1.09451555030286,1.09451555030286,1.05728713022453,1.05728713022453,834678.182276359,0.0,1.0
1996-05-31,35.75,36.75,35.75,36.75,27852,1.0647328142402,1.09451555030286,1.0647328142402,1.09451555030286,935172.64301706,0.0,1.0
1996-06-03,37.5,37.5,35.75,36.5,21985,1.11685260234986,1.11685260234986,1.0647328142402,1.08706986628719,738179.324886186,0.0,1.0
1996-06-04,36.5,38.0,36.5,37.0,7156,1.08706986628719,1.13174397038119,1.08706986628719,1.10196123431853,240273.425011853,0.0,1.0
1996-06-05,37.5,37.5,36.5,36.5,696,1.11685260234986,1.11685260234986,1.08706986628719,1.08706986628719,23369.2431258033,0.0,1.0
1996-06-06,37.5,38.0,37.0,38.0,43822,1.11685260234986,1.13174397038119,1.10196123431853,1.13174397038119,1471389.32795827,0.0,1.0
1996-06-07,37.25,37.5,36.25,37.5,27319,1.10940691833419,1.11685260234986,1.07962418227153,1.11685260234986,917276.369186527,0.0,1.0
1996-06-10,35.75,37.0,35.75,37.0,8889,1.0647328142402,1.10196123431853,1.0647328142402,1.10196123431853,298461.497335152,0.0,1.0
1996-06-11,35.5,36.25,35.5,36.13,9007,1.05728713022453,1.07962418227153,1.05728713022453,1.07605025394401,302423.524186941,0.0,1.0
1996-06-12,35.5,36.25,34.5,35.25,10326,1.05728713022453,1.07962418227153,1.02750439416187,1.04984144620887,346710.926030238,0.0,1.0
1996-06-13,34.75,35.5,34.0,35.5,10637,1.03495007817753,1.05728713022453,1.01261302613054,1.05728713022453,357153.217139614,0.0,1.0
1996-06-14,34.5,35.0,34.0,34.0,58044,1.02750439416187,1.0423957621932,1.01261302613054,1.01261302613054,1948914.29309501,0.0,1.0
1996-06-17,34.0,35.0,34.0,34.0,14830,1.01261302613054,1.0423957621932,1.01261302613054,1.01261302613054,497939.476373079,0.0,1.0
1996-06-18,34.62,34.62,34.0,34.0,11659,1.03107832248939,1.03107832248939,1.01261302613054,1.01261302613054,391468.39885595,0.0,1.0
1996-06-19,34.0,34.38,34.0,34.0,9407,1.01261302613054,1.02393046583435,1.01261302613054,1.01261302613054,315854.123684528,0.0,1.0
1996-06-20,35.5,35.5,34.0,34.0,19748,1.05728713022453,1.05728713022453,1.01261302613054,1.01261302613054,663068.697195927,0.0,1.0
1996-06-21,35.25,36.25,35.0,35.5,46978,1.04984144620887,1.07962418227153,1.0423957621932,1.05728713022453,1577356.75799423,0.0,1.0
1996-06-24,34.0,36.0,34.0,35.0,20356,1.01261302613054,1.07217849825586,1.01261302613054,1.0423957621932,683483.208432259,0.0,1.0
1996-06-25,34.5,35.25,34.0,34.0,7867,1.02750439416187,1.04984144620887,1.01261302613054,1.01261302613054,264146.315618814,0.0,1.0
1996-06-26,34.62,35.5,34.25,34.25,7363,1.03107832248939,1.05728713022453,1.0200587101462,1.0200587101462,247223.760251853,0.0,1.0
1996-06-27,35.5,35.5,34.0,34.0,2948,1.05728713022453,1.05728713022453,1.01261302613054,1.01261302613054,98983.5182972248,0.0,1.0
1996-06-28,34.25,35.5,34.25,34.88,3274,1.0200587101462,1.05728713022453,1.0200587101462,1.03882183386568,109929.456887759,0.0,1.0
1996-07-01,34.25,35.5,34.25,35.5,9822,1.0200587101462,1.05728713022453,1.0200587101462,1.05728713022453,329788.370663278,0.0,1.0
1996-07-02,34.12,34.75,33.75,34.0,8593,1.01618695445806,1.03495007817753,1.00516734211487,1.01261302613054,288522.853706936,0.0,1.0
1996-07-03,34.38,34.75,34.38,34.75,10637,1.02393046583435,1.03495007817753,1.02393046583435,1.03495007817753,357153.217139612,0.0,1.0
1996-07-05,33.63,33.88,33.25,33.25,7570,1.00159341378735,1.00903909780302,0.990275974083541,0.990275974083541,254174.095491856,0.0,1.0
1996-07-08,30.0,33.25,29.25,32.75,18830,0.893482081879886,0.990275974083541,0.871145029832889,0.975384606052209,632245.471348962,0.0,1.0
1996-07-09,30.5,30.5,29.25,29.25,5111,0.908373449911218,0.908373449911218,0.871145029832889,0.871145029832889,171609.485080432,0.0,1.0
1996-07-10,28.5,29.88,27.25,29.25,27733,0.848807977785892,0.889908153552367,0.811579557707563,0.871145029832889,931177.039666529,0.0,1.0
1996-07-11,27.5,29.75,27.5,28.5,6741,0.819025241723229,0.886036397864221,0.819025241723229,0.848807977785892,226339.178033104,0.0,1.0
1996-07-12,29.75,30.75,27.5,27.5,38593,0.886036397864221,0.915819133926883,0.819025241723229,0.819025241723229,1295817.81602605,0.0,1.0
1996-07-15,26.75,30.5,26.75,30.5,18711,0.796688189676232,0.908373449911218,0.796688189676232,0.908373449911218,628249.867998429,0.0,1.0
1996-07-16,24.5,27.0,23.25,26.75,28667,0.72967703353524,0.804133873691898,0.692448613456912,0.796688189676232,962537.489493398,0.0,1.0
1996-07-17,25.0,25.0,23.75,25.0,4370,0.744568401566572,0.744568401566572,0.707339981488243,0.744568401566572,146729.29951115,0.0,1.0
1996-07-18,26.0,26.0,25.0,25.5,4504,0.774351137629235,0.774351137629235,0.744568401566572,0.759459769597903,151228.550342842,0.0,1.0
1996-07-19,28.25,29.0,26.75,26.75,18830,0.841362293770226,0.863699345817223,0.796688189676232,0.796688189676232,632245.471348961,0.0,1.0
1996-07-22,27.75,28.0,27.75,28.0,593,0.826470925738895,0.833916609754561,0.826470925738895,0.833916609754561,19910.8637551744,0.0,1.0
1996-07-23,27.38,28.13,27.25,27.5,16874,0.81545131339571,0.837788365442707,0.811579557707563,0.819025241723229,566569.839805755,0.0,1.0
1996-07-24,26.25,27.5,26.25,26.75,9704,0.7817968216449,0.819025241723229,0.7817968216449,0.796688189676232,325826.343811488,0.0,1.0
1996-07-25,26.25,26.75,26.25,26.75,400,0.7817968216449,0.796688189676232,0.7817968216449,0.796688189676232,13430.5994975881,0.0,1.0
1996-07-26,26.75,26.75,26.5,26.75,593,0.796688189676232,0.796688189676232,0.789242505660566,0.796688189676232,19910.8637551744,0.0,1.0
1996-07-29,26.25,26.75,26.25,26.25,11052,0.7817968216449,0.796688189676232,0.7817968216449,0.7817968216449,371087.46411836,0.0,1.0
1996-07-30,25.5,25.5,25.5,25.5,1096,0.759459769597903,0.759459769597903,0.759459769597903,0.759459769597903,36799.8426233915,0.0,1.0
1996-07-31,26.75,26.75,25.5,25.5,38593,0.796688189676232,0.796688189676232,0.759459769597903,0.759459769597903,1295817.81602605,0.0,1.0
1996-08-01,28.5,28.75,26.0,27.0,33867,0.848807977785892,0.856253661801558,0.774351137629235,0.804133873691898,1137135.28296204,0.0,1.0
1996-08-02,29.5,30.5,28.25,28.25,29363,0.878590713848555,0.908373449911218,0.841362293770226,0.841362293770226,985906.732619201,0.0,1.0
1996-08-05,29.5,29.5,28.25,29.5,8385,0.878590713848555,0.878590713848555,0.841362293770226,0.878590713848555,281538.941968191,0.0,1.0
1996-08-06,30.0,30.25,28.5,28.5,20978,0.893482081879886,0.900927765895552,0.848807977785892,0.848807977785892,704367.79065101,0.0,1.0
1996-08-07,31.75,32.5,30.63,30.63,13511,0.945601869989546,0.967938922036543,0.912245205599364,0.912245205599364,453652.074529783,0.0,1.0
1996-08-08,30.25,32.25,30.25,31.87,72370,0.900927765895552,0.960493238020878,0.900927765895552,0.949175798317066,2429931.21410113,0.0,1.0
1996-08-09,29.0,31.0,29.0,30.25,36948,0.863699345817223,0.923264817942549,0.863699345817223,0.900927765895552,1240584.47559222,0.0,1.0
1996-08-12,29.0,29.5,29.0,29.0,9615,0.863699345817223,0.878590713848555,0.863699345817223,0.863699345817223,322838.035423275,0.0,1.0
1996-08-13,27.25,29.5,27.25,29.0,7867,0.811579557707563,0.878590713848555,0.811579557707563,0.863699345817223,264146.315618815,0.0,1.0
1996-08-14,28.5,28.5,28.38,28.5,2237,0.848807977785892,0.848807977785892,0.845234049458372,0.848807977785892,75110.6276902616,0.0,1.0
1996-08-15,29.0,29.5,28.5,29.25,101170,0.863699345817223,0.878590713848555,0.848807977785892,0.871145029832889,3396934.37792748,0.0,1.0
1996-08-16,30.5,31.25,29.0,29.0,21289,0.908373449911218,0.930710501958215,0.863699345817223,0.863699345817223,714810.081760384,0.0,1.0
1996-08-19,30.5,31.75,30.5,30.5,6341,0.908373449911218,0.945601869989546,0.908373449911218,0.908373449911218,212908.578535516,0.0,1.0
1996-08-20,31.75,31.75,30.63,31.0,1319,0.945601869989546,0.945601869989546,0.912245205599364,0.923264817942549,44287.4018432969,0.0,1.0
1996-08-21,31.13,31.63,31.13,31.5,41867,0.927136573630695,0.942027941662027,0.927136573630695,0.938156185973881,1405747.27291381,0.0,1.0
1996-08-22,33.19,33.25,30.5,30.5,60400,0.988489009919781,0.990275974083541,0.908373449911218,0.908373449911218,2028020.52413581,0.0,1.0
1996-08-23,33.0,33.25,32.0,33.0,23022,0.982830290067875,0.990275974083541,0.953047554005212,0.982830290067875,772998.154083685,0.0,1.0
1996-08-26,32.25,33.0,32.0,32.0,7778,0.960493238020878,0.982830290067875,0.953047554005212,0.953047554005212,261158.007230601,0.0,1.0
1996-08-27,32.25,33.25,32.25,32.75,1719,0.960493238020878,0.990275974083541,0.960493238020878,0.975384606052209,57718.001340885,0.0,1.0
1996-08-28,32.5,33.25,32.25,32.25,4370,0.967938922036543,0.990275974083541,0.960493238020878,0.960493238020878,146729.29951115,0.0,1.0
1996-08-29,33.25,33.25,32.88,33.25,16578,0.990275974083541,0.990275974083541,0.979256361740355,0.990275974083541,556631.19617754,0.0,1.0
1996-08-30,32.75,33.25,32.75,33.25,281,0.975384606052209,0.990275974083541,0.975384606052209,0.990275974083541,9434.99614705567,0.0,1.0
1996-09-03,33.25,33.25,32.25,32.25,2652,0.990275974083541,0.990275974083541,0.960493238020878,0.960493238020878,89044.8746690093,0.0,1.0
1996-09-04,32.0,33.25,32.0,33.25,11748,0.953047554005212,0.990275974083541,0.953047554005212,0.990275974083541,394456.707244163,0.0,1.0
1996-09-05,33.5,35.5,32.5,32.5,48326,0.997721658099206,1.05728713022453,0.967938922036543,0.967938922036543,1622617.87830111,0.0,1.0
1996-09-06,33.75,34.25,32.75,34.0,11052,1.00516734211487,1.0200587101462,0.975384606052209,1.01261302613054,371087.464118361,0.0,1.0
1996-09-09,35.0,36.0,34.75,34.75,24356,1.0423957621932,1.07217849825586,1.03495007817753,1.03495007817753,817789.203408142,0.0,1.0
1996-09-10,37.0,37.0,35.0,36.0,44844,1.10196123431853,1.10196123431853,1.0423957621932,1.07217849825586,1505704.5096746,0.0,1.0
1996-09-11,37.0,38.0,36.0,37.0,47096,1.10196123431853,1.13174397038119,1.07217849825586,1.10196123431853,1581318.78484602,0.0,1.0
1996-09-12,35.5,37.5,34.0,37.0,48015,1.05728713022453,1.11685260234986,1.01261302613054,1.10196123431853,1612175.58719174,0.0,1.0
1996-09-13,34.0,35.75,34.0,35.75,34400,1.01261302613054,1.0647328142402,1.01261302613054,1.0647328142402,1155031.55679258,0.0,1.0
1996-09-16,35.75,35.75,33.75,33.75,3674,1.0647328142402,1.0647328142402,1.00516734211487,1.00516734211487,123360.056385347,0.0,1.0
1996-09-17,35.75,35.75,34.5,34.5,6430,1.0647328142402,1.0647328142402,1.02750439416187,1.02750439416187,215896.886923729,0.0,1.0
1996-09-18,34.94,35.75,34.5,34.5,3467,1.04060879802944,1.0647328142402,1.02750439416187,1.02750439416187,116409.721145345,0.0,1.0
1996-09-19,34.0,35.75,34.0,34.5,4904,1.01261302613054,1.0647328142402,1.01261302613054,1.02750439416187,164659.14984043,0.0,1.0
1996-09-20,33.75,34.5,33.75,34.0,4696,1.00516734211487,1.02750439416187,1.00516734211487,1.01261302613054,157675.238101685,0.0,1.0
1996-09-23,35.0,36.25,35.0,35.0,24356,1.0423957621932,1.07962418227153,1.0423957621932,1.0423957621932,817789.203408142,0.0,1.0
1996-09-24,35.5,35.5,34.5,35.38,7156,1.05728713022453,1.05728713022453,1.02750439416187,1.05371320189701,240273.425011852,0.0,1.0
1996-09-25,32.75,34.25,32.5,34.25,30504,0.975384606052209,1.0200587101462,0.967938922036543,1.0200587101462,1024217.51768607,0.0,1.0
1996-09-26,32.25,32.75,31.75,32.75,4504,0.960493238020878,0.975384606052209,0.945601869989546,0.975384606052209,151228.550342842,0.0,1.0
1996-09-27,31.5,32.25,31.5,31.75,131896,0.938156185973881,0.960493238020878,0.938156185973881,0.945601869989546,4428605.87833471,0.0,1.0
1996-09-30,31.75,33.0,30.75,32.0,13926,0.945601869989546,0.982830290067875,0.915819133926883,0.953047554005212,467586.321508531,0.0,1.0
1996-10-01,31.75,31.75,31.75,31.75,281,0.945601869989546,0.945601869989546,0.945601869989546,0.945601869989546,9434.99614705567,0.0,1.0
1996-10-02,32.0,32.75,31.75,31.75,35422,0.953047554005212,0.975384606052209,0.945601869989546,0.945601869989546,1189346.73850892,0.0,1.0
1996-10-03,32.75,32.75,32.75,32.75,281,0.975384606052209,0.975384606052209,0.975384606052209,0.975384606052209,9434.99614705567,0.0,1.0
1996-10-04,31.5,32.75,31.5,32.75,7244,0.938156185973881,0.975384606052209,0.938156185973881,0.975384606052209,243228.156901321,0.0,1.0
1996-10-07,31.0,31.75,31.0,31.5,5600,0.923264817942549,0.945601869989546,0.923264817942549,0.938156185973881,188028.392966234,0.0,1.0
1996-10-08,30.5,31.5,30.5,31.0,56726,0.908373449911218,0.938156185973881,0.908373449911218,0.923264817942549,1904660.46775046,0.0,1.0
1996-10-09,29.5,30.13,29.5,29.75,25393,0.878590713848555,0.897353837568032,0.878590713848555,0.886036397864221,852608.032605638,0.0,1.0
1996-10-10,30.5,30.5,29.5,30.5,23837,0.908373449911218,0.908373449911218,0.878590713848555,0.908373449911218,800363.00056002,0.0,1.0
1996-10-11,31.0,31.0,29.75,31.0,1719,0.923264817942549,0.923264817942549,0.886036397864221,0.923264817942549,57718.001340885,0.0,1.0
1996-10-14,29.0,30.5,28.62,29.75,152667,0.863699345817223,0.908373449911218,0.852381906113412,0.886036397864221,5126023.33374572,0.0,1.0
1996-10-15,29.75,30.75,29.75,30.38,5926,0.886036397864221,0.915819133926883,0.886036397864221,0.904799521583698,198974.331556768,0.0,1.0
1996-10-16,29.75,29.75,29.75,29.75,489,0.886036397864221,0.886036397864221,0.886036397864221,0.886036397864221,16418.9078858015,0.0,1.0
1996-10-17,29.75,31.0,29.75,30.75,26622,0.886036397864221,0.923264817942549,0.886036397864221,0.915819133926883,893873.549561978,0.0,1.0
1996-10-18,29.5,30.25,29.5,30.25,6741,0.878590713848555,0.900927765895552,0.878590713848555,0.900927765895552,226339.178033104,0.0,1.0
1996-10-21,30.0,30.25,29.5,29.5,1215,0.893482081879886,0.900927765895552,0.878590713848555,0.878590713848555,40795.445973924,0.0,1.0
1996-10-22,30.25,30.25,29.5,29.5,3156,0.900927765895552,0.900927765895552,0.878590713848555,0.878590713848555,105967.43003597,0.0,1.0
1996-10-23,29.75,30.25,29.5,30.25,6015,0.886036397864221,0.900927765895552,0.878590713848555,0.900927765895552,201962.639944981,0.0,1.0
1996-10-24,28.0,29.25,28.0,28.0,8681,0.833916609754561,0.871145029832889,0.833916609754561,0.833916609754561,291477.585596406,0.0,1.0
1996-10-25,27.0,29.0,27.0,29.0,8281,0.804133873691898,0.863699345817223,0.804133873691898,0.863699345817223,278046.986098818,0.0,1.0
1996-10-28,26.0,28.0,25.5,27.0,16978,0.774351137629235,0.833916609754561,0.759459769597903,0.804133873691898,570061.795675128,0.0,1.0
1996-10-29,25.75,26.25,25.0,25.5,16578,0.766905453613569,0.7817968216449,0.744568401566572,0.759459769597903,556631.19617754,0.0,1.0
1996-10-30,25.87,26.25,25.25,25.25,11556,0.770479381941089,0.7817968216449,0.752014085582238,0.752014085582238,388010.019485321,0.0,1.0
1996-10-31,25.5,26.25,25.5,25.5,15852,0.759459769597903,0.7817968216449,0.759459769597903,0.759459769597903,532254.658089418,0.0,1.0
1996-11-01,25.5,26.25,25.5,25.5,27022,0.759459769597903,0.7817968216449,0.759459769597903,0.759459769597903,907304.149059567,0.0,1.0
1996-11-04,25.0,26.25,25.0,26.25,26089,0.744568401566572,0.7817968216449,0.744568401566572,0.7817968216449,875977.275731442,0.0,1.0
1996-11-05,25.87,26.75,25.5,26.0,64311,0.770479381941089,0.796688189676232,0.759459769597903,0.774351137629235,2159338.21072348,0.0,1.0
1996-11-06,28.5,28.5,25.87,26.75,24667,0.848807977785892,0.848807977785892,0.770479381941089,0.796688189676232,828231.494517516,0.0,1.0
1996-11-07,29.75,30.0,28.25,29.0,58252,0.886036397864221,0.893482081879886,0.841362293770226,0.863699345817223,1955898.20483376,0.0,1.0
1996-11-08,29.12,30.25,29.0,30.25,13511,0.867273274144743,0.900927765895552,0.863699345817223,0.900927765895552,453652.074529783,0.0,1.0
1996-11-11,29.0,30.19,29.0,29.0,2237,0.863699345817223,0.899140801731792,0.863699345817223,0.863699345817223,75110.6276902617,0.0,1.0
1996-11-12,29.75,29.75,28.5,29.0,17481,0.886036397864221,0.886036397864221,0.848807977785892,0.863699345817223,586950.774543345,0.0,1.0
1996-11-13,28.5,28.5,28.5,28.5,1422,0.848807977785892,0.848807977785892,0.848807977785892,0.848807977785892,47745.7812139258,0.0,1.0
1996-11-14,31.25,31.25,29.25,29.25,42889,0.930710501958215,0.930710501958215,0.871145029832889,0.871145029832889,1440062.45463014,0.0,1.0
1996-11-15,31.25,32.5,30.5,30.5,91348,0.930710501958215,0.967938922036543,0.908373449911218,0.908373449911218,3067146.0072642,0.0,1.0
1996-11-18,31.0,31.0,31.0,31.0,1215,0.923264817942549,0.923264817942549,0.923264817942549,0.923264817942549,40795.445973924,0.0,1.0
1996-11-19,30.25,31.0,30.25,31.0,9007,0.900927765895552,0.923264817942549,0.900927765895552,0.923264817942549,302423.524186941,0.0,1.0
1996-11-20,30.38,30.38,29.75,30.0,12563,0.904799521583698,0.904799521583698,0.886036397864221,0.893482081879886,421821.553720499,0.0,1.0
1996-11-21,30.0,31.25,29.25,29.75,47304,0.893482081879886,0.930710501958215,0.871145029832889,0.886036397864221,1588302.69658477,0.0,1.0
1996-11-22,29.5,31.0,29.5,30.0,5200,0.878590713848555,0.923264817942549,0.878590713848555,0.893482081879886,174597.793468646,0.0,1.0
1996-11-25,30.0,30.5,29.5,30.5,1422,0.893482081879886,0.908373449911218,0.878590713848555,0.908373449911218,47745.7812139258,0.0,1.0
1996-11-26,28.5,30.0,28.0,29.5,10326,0.848807977785892,0.893482081879886,0.833916609754561,0.878590713848555,346710.926030238,0.0,1.0
1996-11-27,28.62,28.62,28.25,28.5,2741,0.852381906113412,0.852381906113412,0.841362293770226,0.848807977785892,92033.1830572226,0.0,1.0
1996-11-29,28.62,28.62,28.62,28.62,0,0.852381906113412,0.852381906113412,0.852381906113412,0.852381906113412,0,0.0,1.0
1996-12-02,28.0,29.0,28.0,29.0,25896,0.833916609754561,0.863699345817223,0.833916609754561,0.863699345817223,869497.011473855,0.0,1.0
1996-12-03,28.0,29.0,28.0,28.0,11348,0.833916609754561,0.863699345817223,0.833916609754561,0.833916609754561,381026.107746575,0.0,1.0
1996-12-04,28.0,28.5,28.0,28.0,12163,0.833916609754561,0.848807977785892,0.833916609754561,0.833916609754561,408390.954222911,0.0,1.0
1996-12-05,28.75,28.75,27.25,28.5,4785,0.856253661801558,0.856253661801558,0.811579557707563,0.848807977785892,160663.546489898,0.0,1.0
1996-12-06,27.25,27.25,27.25,27.25,1007,0.811579557707563,0.811579557707563,0.811579557707563,0.811579557707563,33811.5342351781,0.0,1.0
1996-12-09,28.0,28.62,26.88,26.88,6548,0.833916609754561,0.852381906113412,0.800559945364378,0.800559945364378,219858.913775518,0.0,1.0
1996-12-10,28.5,29.75,28.5,28.75,16059,0.848807977785892,0.886036397864221,0.848807977785892,0.856253661801558,539204.99332942,0.0,1.0
1996-12-11,27.88,28.19,27.75,27.75,24444,0.830342681427041,0.839575329606467,0.826470925738895,0.826470925738895,820743.935297611,0.0,1.0
1996-12-12,26.25,28.5,26.0,28.5,22207,0.7817968216449,0.848807977785892,0.774351137629235,0.848807977785892,745633.30760735,0.0,1.0
1996-12-13,25.75,25.87,25.13,25.13,157585,0.766905453613569,0.770479381941089,0.748440157254718,0.748440157254718,5291152.55456856,0.0,1.0
1996-12-16,25.25,26.5,25.25,25.25,9704,0.752014085582238,0.789242505660566,0.752014085582238,0.752014085582238,325826.343811488,0.0,1.0
1996-12-17,25.25,25.25,25.0,25.25,7156,0.752014085582238,0.752014085582238,0.744568401566572,0.752014085582238,240273.425011852,0.0,1.0
1996-12-18,25.0,25.75,25.0,25.25,15644,0.744568401566572,0.766905453613569,0.744568401566572,0.752014085582238,525270.746350672,0.0,1.0
1996-12-19,25.06,26.0,24.75,25.63,55081,0.746355365730332,0.774351137629235,0.737122717550906,0.76333152528605,1849427.12731663,0.0,1.0
1996-12-20,24.5,25.25,24.5,25.25,25067,0.72967703353524,0.752014085582238,0.72967703353524,0.752014085582238,841662.094015105,0.0,1.0
1996-12-23,24.5,25.25,24.25,25.25,50874,0.72967703353524,0.752014085582238,0.722231349519575,0.752014085582238,1708170.79710075,0.0,1.0
1996-12-24,24.88,25.25,24.5,24.5,593,0.740994473239052,0.752014085582238,0.72967703353524,0.72967703353524,19910.8637551744,0.0,1.0
1996-12-26,25.0,25.25,24.0,24.63,23837,0.744568401566572,0.752014085582238,0.714785665503909,0.733548789223387,800363.000560021,0.0,1.0
1996-12-27,24.13,25.0,24.0,24.0,5111,0.718657421192055,0.744568401566572,0.714785665503909,0.714785665503909,171609.485080432,0.0,1.0
1996-12-30,24.0,25.0,24.0,24.0,2741,0.714785665503909,0.744568401566572,0.714785665503909,0.714785665503909,92033.1830572227,0.0,1.0
1996-12-31,25.0,25.0,24.0,24.0,5407,0.744568401566572,0.744568401566572,0.714785665503909,0.714785665503909,181548.128708648,0.0,1.0
1997-01-02,24.0,25.25,24.0,25.0,26089,0.714785665503909,0.752014085582238,0.714785665503909,0.744568401566572,875977.275731442,0.0,1.0
1997-01-03,24.75,24.75,24.38,24.38,4593,0.737122717550906,0.737122717550906,0.726103105207721,0.726103105207721,154216.858731056,0.0,1.0
1997-01-06,24.75,25.5,24.5,24.5,1822,0.737122717550906,0.759459769597903,0.72967703353524,0.72967703353524,61176.380711514,0.0,1.0
1997-01-07,25.25,25.25,24.75,24.88,1215,0.752014085582238,0.752014085582238,0.737122717550906,0.740994473239052,40795.4459739239,0.0,1.0
1997-01-08,24.0,24.75,24.0,24.75,2859,0.714785665503909,0.737122717550906,0.714785665503909,0.737122717550906,95995.2099090112,0.0,1.0
1997-01-09,23.0,25.0,23.0,25.0,27126,0.685002929441246,0.744568401566572,0.685002929441246,0.744568401566572,910796.104928939,0.0,1.0
1997-01-10,24.0,25.0,21.94,22.0,84163,0.714785665503909,0.744568401566572,0.653433229214823,0.655220193378583,2825898.86378878,0.0,1.0
1997-01-13,24.0,25.25,24.0,25.25,696,0.714785665503909,0.752014085582238,0.714785665503909,0.752014085582238,23369.2431258034,0.0,1.0
1997-01-14,24.25,25.25,24.0,24.0,6015,0.722231349519575,0.752014085582238,0.714785665503909,0.714785665503909,201962.639944981,0.0,1.0
1997-01-15,25.25,25.25,24.25,25.25,6015,0.752014085582238,0.752014085582238,0.722231349519575,0.752014085582238,201962.639944981,0.0,1.0
1997-01-16,25.87,26.0,25.0,25.25,14622,0.770479381941089,0.774351137629235,0.744568401566572,0.752014085582238,490955.564634334,0.0,1.0
1997-01-17,26.5,27.75,25.25,25.25,23837,0.789242505660566,0.826470925738895,0.752014085582238,0.752014085582238,800363.000560021,0.0,1.0
1997-01-20,26.5,26.5,26.25,26.5,4593,0.789242505660566,0.789242505660566,0.7817968216449,0.789242505660566,154216.858731056,0.0,1.0
1997-01-21,26.0,27.0,26.0,26.0,1822,0.774351137629235,0.804133873691898,0.774351137629235,0.774351137629235,61176.3807115139,0.0,1.0
1997-01-22,25.25,26.5,25.25,26.5,13793,0.752014085582238,0.789242505660566,0.752014085582238,0.789242505660566,463120.647175583,0.0,1.0
1997-01-23,25.75,26.37,25.75,26.25,14415,0.766905453613569,0.78537074997242,0.766905453613569,0.7817968216449,484005.229394332,0.0,1.0
1997-01-24,26.37,26.37,25.75,26.0,6430,0.78537074997242,0.78537074997242,0.766905453613569,0.774351137629235,215896.886923729,0.0,1.0
1997-01-27,25.75,27.0,25.75,27.0,2044,0.766905453613569,0.804133873691898,0.766905453613569,0.804133873691898,68630.3634326754,0.0,1.0
1997-01-28,25.75,25.75,25.75,25.75,89,0.766905453613569,0.766905453613569,0.766905453613569,0.766905453613569,2988.30838821336,0.0,1.0
1997-01-29,25.75,27.0,25.75,25.75,1319,0.766905453613569,0.804133873691898,0.766905453613569,0.766905453613569,44287.4018432969,0.0,1.0
1997-01-30,26.75,26.75,25.75,25.75,1422,0.796688189676232,0.796688189676232,0.766905453613569,0.766905453613569,47745.7812139258,0.0,1.0
1997-01-31,27.88,28.25,27.0,27.25,17481,0.830342681427041,0.841362293770226,0.804133873691898,0.811579557707563,586950.774543345,0.0,1.0
1997-02-03,28.0,29.0,27.5,28.0,6341,0.833916609754561,0.863699345817223,0.819025241723229,0.833916609754561,212908.578535516,0.0,1.0
1997-02-04,27.5,28.75,27.5,27.5,489,0.819025241723229,0.856253661801558,0.819025241723229,0.819025241723229,16418.9078858015,0.0,1.0
1997-02-05,27.25,28.25,27.25,27.5,4785,0.811579557707563,0.841362293770226,0.811579557707563,0.819025241723229,160663.546489898,0.0,1.0
1997-02-06,27.13,27.13,26.25,26.25,24859,0.808005629380044,0.808005629380044,0.7817968216449,0.7817968216449,834678.182276358,0.0,1.0
1997-02-07,27.63,27.63,27.25,27.5,1007,0.822896997411375,0.822896997411375,0.811579557707563,0.819025241723229,33811.5342351781,0.0,1.0
1997-02-10,27.13,28.25,27.0,27.0,2133,0.808005629380044,0.841362293770226,0.804133873691898,0.804133873691898,71618.6718208887,0.0,1.0
1997-02-11,27.38,28.25,27.0,27.0,7244,0.81545131339571,0.841362293770226,0.804133873691898,0.804133873691898,243228.156901321,0.0,1.0
1997-02-12,28.0,28.75,27.5,28.25,18311,0.833916609754561,0.856253661801558,0.819025241723229,0.841362293770226,614819.268500841,0.0,1.0
1997-02-13,28.25,28.75,27.5,28.75,10844,0.841362293770226,0.856253661801558,0.819025241723229,0.856253661801558,364103.552379614,0.0,1.0
1997-02-14,29.25,29.25,27.5,27.75,3363,0.871145029832889,0.871145029832889,0.819025241723229,0.826470925738895,112917.765275972,0.0,1.0
1997-02-18,29.25,29.25,28.38,28.38,4178,0.871145029832889,0.871145029832889,0.845234049458372,0.845234049458372,140282.611752308,0.0,1.0
1997-02-19,28.0,28.62,28.0,28.0,4281,0.833916609754561,0.852381906113412,0.833916609754561,0.833916609754561,143740.991122937,0.0,1.0
1997-02-20,24.25,28.0,24.0,28.0,22607,0.722231349519575,0.833916609754561,0.714785665503909,0.833916609754561,759063.907104937,0.0,1.0
1997-02-21,26.25,26.25,24.75,24.88,5200,0.7817968216449,0.7817968216449,0.737122717550906,0.740994473239052,174597.793468646,0.0,1.0
1997-02-24,26.25,26.25,26.25,26.25,0,0.7817968216449,0.7817968216449,0.7817968216449,0.7817968216449,0,0.0,1.0
1997-02-25,25.5,26.13,25.25,26.0,10844,0.759459769597903,0.778222893317381,0.752014085582238,0.774351137629235,364103.552379614,0.0,1.0
1997-02-26,26.75,28.0,26.75,28.0,4785,0.796688189676232,0.833916609754561,0.796688189676232,0.833916609754561,160663.546489898,0.0,1.0
1997-02-27,26.88,27.5,26.25,26.25,7156,0.800559945364378,0.819025241723229,0.7817968216449,0.7817968216449,240273.425011852,0.0,1.0
1997-02-28,25.25,26.88,25.25,26.25,6963,0.752014085582238,0.800559945364378,0.752014085582238,0.7817968216449,233793.160754265,0.0,1.0
1997-03-03,27.0,27.0,25.0,26.5,6830,0.804133873691898,0.804133873691898,0.744568401566572,0.789242505660566,229327.486421317,0.0,1.0
1997-03-04,27.25,29.0,26.75,27.5,21896,0.811579557707563,0.863699345817223,0.796688189676232,0.819025241723229,735191.016497975,0.0,1.0
1997-03-05,27.5,28.25,26.75,26.75,2326,0.819025241723229,0.841362293770226,0.796688189676232,0.796688189676232,78098.936078475,0.0,1.0
1997-03-06,28.0,28.75,27.25,27.5,14933,0.833916609754561,0.856253661801558,0.811579557707563,0.819025241723229,501397.855743709,0.0,1.0
1997-03-07,27.5,29.0,27.5,28.0,10015,0.819025241723229,0.863699345817223,0.819025241723229,0.833916609754561,336268.634920863,0.0,1.0
1997-03-10,27.25,29.0,27.25,29.0,41867,0.811579557707563,0.863699345817223,0.811579557707563,0.863699345817223,1405747.27291381,0.0,1.0
1997-03-11,28.5,29.0,27.25,29.0,3674,0.848807977785892,0.863699345817223,0.811579557707563,0.863699345817223,123360.056385347,0.0,1.0
1997-03-12,26.75,28.38,26.75,28.38,815,0.796688189676232,0.845234049458372,0.796688189676232,0.845234049458372,27364.8464763358,0.0,1.0
1997-03-13,26.25,28.0,25.5,28.0,16978,0.7817968216449,0.833916609754561,0.759459769597903,0.833916609754561,570061.795675129,0.0,1.0
1997-03-14,25.25,26.5,25.13,26.5,36237,0.752014085582238,0.789242505660566,0.748440157254718,0.789242505660566,1216711.58498525,0.0,1.0
1997-03-17,26.0,26.0,24.75,26.0,5926,0.774351137629235,0.774351137629235,0.737122717550906,0.774351137629235,198974.331556768,0.0,1.0
1997-03-18,26.0,26.0,25.25,26.0,16978,0.774351137629235,0.774351137629235,0.752014085582238,0.774351137629235,570061.795675128,0.0,1.0
1997-03-19,26.0,26.5,25.75,26.5,24770,0.774351137629235,0.789242505660566,0.766905453613569,0.789242505660566,831689.873888145,0.0,1.0
1997-03-20,28.0,28.25,26.0,26.5,20059,0.833916609754561,0.841362293770226,0.774351137629235,0.789242505660566,673510.988305301,0.0,1.0
1997-03-21,29.25,29.25,26.75,28.0,8593,0.871145029832889,0.871145029832889,0.796688189676232,0.833916609754561,288522.853706937,0.0,1.0
1997-03-24,27.75,29.25,27.75,29.25,63481,0.826470925738895,0.871145029832889,0.826470925738895,0.871145029832889,2131469.71676598,0.0,1.0
1997-03-25,28.5,29.0,27.75,27.75,21585,0.848807977785892,0.863699345817223,0.826470925738895,0.826470925738895,724748.7253886,0.0,1.0
1997-03-26,29.0,29.0,27.75,29.0,1215,0.863699345817223,0.863699345817223,0.826470925738895,0.863699345817223,40795.445973924,0.0,1.0
1997-03-27,26.88,28.5,26.75,27.75,19126,0.800559945364378,0.848807977785892,0.796688189676232,0.826470925738895,642184.114977177,0.0,1.0
1997-03-31,26.75,28.0,26.75,28.0,4370,0.796688189676232,0.833916609754561,0.796688189676232,0.833916609754561,146729.29951115,0.0,1.0
1997-04-01,26.88,27.5,26.63,27.5,23837,0.800559945364378,0.819025241723229,0.793114261348712,0.819025241723229,800363.000560021,0.0,1.0
1997-04-02,27.5,29.25,27.0,27.5,21704,0.819025241723229,0.871145029832889,0.804133873691898,0.819025241723229,728744.328739132,0.0,1.0
1997-04-03,27.75,28.75,27.25,27.25,19748,0.826470925738895,0.856253661801558,0.811579557707563,0.811579557707563,663068.697195926,0.0,1.0
1997-04-04,29.25,29.25,27.5,27.5,2859,0.871145029832889,0.871145029832889,0.819025241723229,0.819025241723229,95995.2099090112,0.0,1.0
1997-04-07,28.5,29.75,28.5,29.75,14622,0.848807977785892,0.886036397864221,0.848807977785892,0.886036397864221,490955.564634334,0.0,1.0
1997-04-08,28.5,29.25,28.25,29.25,3274,0.848807977785892,0.871145029832889,0.841362293770226,0.871145029832889,109929.456887759,0.0,1.0
1997-04-09,28.38,29.25,28.25,28.25,6548,0.845234049458372,0.871145029832889,0.841362293770226,0.841362293770226,219858.913775518,0.0,1.0
1997-04-10,30.5,31.25,29.25,29.25,74963,0.908373449911218,0.930710501958215,0.871145029832889,0.871145029832889,2516995.07534425,0.0,1.0
1997-04-11,30.0,30.0,30.0,30.0,400,0.893482081879886,0.893482081879886,0.893482081879886,0.893482081879886,13430.5994975881,0.0,1.0
1997-04-14,28.5,29.75,27.0,28.0,15156,0.848807977785892,0.886036397864221,0.804133873691898,0.833916609754561,508885.414963614,0.0,1.0
1997-04-15,27.25,28.5,26.0,28.5,6741,0.811579557707563,0.848807977785892,0.774351137629235,0.848807977785892,226339.178033104,0.0,1.0
1997-04-16,27.0,27.0,26.0,27.0,3467,0.804133873691898,0.804133873691898,0.774351137629235,0.804133873691898,116409.721145345,0.0,1.0
1997-04-17,27.0,27.5,26.0,27.0,5319,0.804133873691898,0.819025241723229,0.774351137629235,0.804133873691898,178593.396819178,0.0,1.0
1997-04-18,27.75,27.75,26.88,27.5,7156,0.826470925738895,0.826470925738895,0.800559945364378,0.819025241723229,240273.425011852,0.0,1.0
1997-04-21,27.75,27.75,27.0,27.75,5822,0.826470925738895,0.826470925738895,0.804133873691898,0.826470925738895,195482.375687395,0.0,1.0
1997-04-22,27.5,27.75,25.75,27.75,28356,0.819025241723229,0.826470925738895,0.766905453613569,0.826470925738895,952095.198384023,0.0,1.0
1997-04-23,26.5,27.75,26.44,27.75,4504,0.789242505660566,0.826470925738895,0.787455541496807,0.826470925738895,151228.550342842,0.0,1.0
1997-04-24,27.0,27.75,26.5,27.75,30311,0.804133873691898,0.826470925738895,0.789242505660566,0.826470925738895,1017737.25342848,0.0,1.0
1997-04-25,13.5,15.0,12.75,15.0,7570,0.804133873691898,0.893482081879886,0.759459769597903,0.893482081879886,127087.047745928,0.0,2.0
1997-04-28,12.75,13.5,12.75,13.5,4089,0.759459769597903,0.804133873691898,0.759459769597903,0.804133873691898,68647.1516820474,0.0,1.0
1997-04-29,14.75,14.75,13.75,13.75,11289,0.878590713848555,0.878590713848555,0.819025241723229,0.819025241723229,189522.547160341,0.0,1.0
1997-04-30,14.75,15.5,14.5,14.5,26222,0.878590713848555,0.923264817942549,0.863699345817223,0.863699345817223,440221.475032195,0.0,1.0
1997-05-01,15.75,16.5,15.0,15.38,23496,0.938156185973881,0.982830290067875,0.893482081879886,0.91611696128751,394456.707244163,0.0,1.0
1997-05-02,16.25,16.25,15.75,15.75,8444,0.967938922036543,0.967938922036543,0.938156185973881,0.938156185973881,141759.977697043,0.0,1.0
1997-05-05,16.06,16.5,15.75,16.25,31585,0.956621482332731,0.982830290067875,0.938156185973881,0.967938922036543,530256.856414152,0.0,1.0
1997-05-06,16.0,16.5,15.75,16.5,11733,0.953047554005212,0.982830290067875,0.938156185973881,0.982830290067875,196976.529881502,0.0,1.0
1997-05-07,16.0,16.5,15.75,16.25,10104,0.953047554005212,0.982830290067875,0.938156185973881,0.967938922036543,169628.471654538,0.0,1.0
1997-05-08,15.75,16.5,15.75,16.5,11911,0.938156185973881,0.982830290067875,0.938156185973881,0.982830290067875,199964.838269715,0.0,1.0
1997-05-09,16.5,16.5,15.75,16.0,19496,0.982830290067875,0.982830290067875,0.938156185973881,0.953047554005212,327303.709756223,0.0,1.0
1997-05-12,18.0,18.5,16.0,16.62,62281,1.07217849825586,1.10196123431853,0.953047554005212,0.989978146722914,1045588.95913661,0.0,1.0
1997-05-13,18.25,19.25,17.0,18.25,105304,1.08706986628719,1.14663533841252,1.01261302613054,1.08706986628719,1767869.81186753,0.0,1.0
1997-05-14,18.0,18.13,17.75,18.13,16830,1.07217849825586,1.07992200963216,1.05728713022453,1.07992200963216,282546.236930511,0.0,1.0
1997-05-15,17.75,18.0,17.63,18.0,14311,1.05728713022453,1.07217849825586,1.05013927356949,1.07217849825586,240256.63676248,0.0,1.0
1997-05-16,17.38,17.75,17.38,17.75,5985,1.03524790553816,1.05728713022453,1.03524790553816,1.05728713022453,100477.672491331,0.0,1.0
1997-05-19,17.5,17.63,17.38,17.5,36296,1.0423957621932,1.05013927356949,1.03524790553816,1.0423957621932,609346.299205574,0.0,1.0
1997-05-20,17.5,17.75,17.5,17.5,17659,1.0423957621932,1.05728713022453,1.0423957621932,1.0423957621932,296463.695659886,0.0,1.0
1997-05-21,18.13,18.13,17.5,17.5,31289,1.07992200963216,1.07992200963216,1.0423957621932,1.0423957621932,525287.534600042,0.0,1.0
1997-05-22,18.88,19.25,18.13,18.13,72919,1.12459611372615,1.14663533841252,1.07992200963216,1.07992200963216,1224182.35595579,0.0,1.0
1997-05-23,19.5,19.5,19.0,19.13,46252,1.16152670644385,1.16152670644385,1.13174397038119,1.13948748175748,776490.109953059,0.0,1.0
1997-05-27,19.75,19.75,19.25,19.37,26222,1.17641807447518,1.17641807447518,1.14663533841252,1.15378319506756,440221.475032196,0.0,1.0
1997-05-28,20.38,20.38,19.88,20.0,13926,1.21394432191414,1.21394432191414,1.18416158585148,1.19130944250651,233793.160754265,0.0,1.0
1997-05-29,21.0,21.0,20.0,20.13,21481,1.25087491463184,1.25087491463184,1.19130944250651,1.19905295388281,360628.384759614,0.0,1.0
1997-05-30,21.25,21.25,20.5,20.88,30311,1.26576628266317,1.26576628266317,1.22109217856918,1.2437270579768,508868.626714243,0.0,1.0
1997-06-02,20.88,21.38,20.75,21.38,21304,1.2437270579768,1.27350979403946,1.23598354660051,1.27350979403946,357656.864620772,0.0,1.0
1997-06-03,21.25,21.25,20.88,21.0,22489,1.26576628266317,1.26576628266317,1.2437270579768,1.25087491463184,377550.940126575,0.0,1.0
1997-06-04,22.0,22.13,21.13,21.13,42430,1.31044038675717,1.31818389813346,1.25861842600813,1.25861842600813,712325.420853329,0.0,1.0
1997-06-05,22.0,22.38,21.75,22.38,24148,1.31044038675717,1.33307526616479,1.29554901872584,1.33307526616479,405402.645834697,0.0,1.0
1997-06-06,22.38,22.38,22.0,22.0,13659,1.33307526616479,1.33307526616479,1.31044038675717,1.31044038675717,229310.698171945,0.0,1.0
1997-06-09,22.5,22.5,22.25,22.5,24563,1.34022312281983,1.34022312281983,1.3253317547885,1.34022312281983,412369.769324071,0.0,1.0
1997-06-10,22.63,22.75,22.38,22.38,20030,1.34796663419612,1.35511449085116,1.33307526616479,1.33307526616479,336268.634920863,0.0,1.0
1997-06-11,22.88,23.0,22.75,22.75,35674,1.36285800222745,1.37000585888249,1.35511449085116,1.35511449085116,598904.0080962,0.0,1.0
1997-06-12,22.13,22.75,21.75,22.63,87230,1.31818389813346,1.35511449085116,1.29554901872584,1.34796663419612,1464438.99271826,0.0,1.0
1997-06-13,21.25,22.13,21.13,22.13,33215,1.26576628266317,1.31818389813346,1.25861842600813,1.31818389813346,557621.702890488,0.0,1.0
1997-06-16,20.63,20.88,20.0,20.88,33037,1.22883568994547,1.2437270579768,1.19130944250651,1.2437270579768,554633.394502274,0.0,1.0
1997-06-17,21.88,21.88,20.13,20.5,27585,1.30329253010213,1.30329253010213,1.19905295388281,1.22109217856918,463103.85892621,0.0,1.0
1997-06-18,21.63,21.88,21.63,21.88,12948,1.2884011620708,1.30329253010213,1.2884011620708,1.30329253010213,217374.252868463,0.0,1.0
1997-06-19,22.0,22.13,21.75,21.75,30311,1.31044038675717,1.31818389813346,1.29554901872584,1.29554901872584,508868.626714241,0.0,1.0
1997-06-20,21.63,21.75,21.5,21.63,18844,1.2884011620708,1.29554901872584,1.2806576506945,1.2884011620708,316357.771165687,0.0,1.0
1997-06-23,21.75,21.75,21.63,21.75,15141,1.29554901872584,1.29554901872584,1.2884011620708,1.29554901872584,254190.883741226,0.0,1.0
1997-06-24,21.5,21.88,21.5,21.88,11081,1.2806576506945,1.30329253010213,1.2806576506945,1.30329253010213,186030.591290968,0.0,1.0
1997-06-25,20.44,21.5,20.25,21.13,31526,1.21751825024166,1.2806576506945,1.20620081053785,1.25861842600813,529266.349701204,0.0,1.0
1997-06-26,20.44,20.5,20.13,20.44,9007,1.21751825024166,1.22109217856918,1.19905295388281,1.21751825024166,151211.76209347,0.0,1.0
1997-06-27,21.88,21.88,20.44,20.44,23319,1.30329253010213,1.30329253010213,1.21751825024166,1.21751825024166,391485.187105321,0.0,1.0
1997-06-30,23.0,23.0,22.0,22.38,50370,1.37000585888249,1.37000585888249,1.31044038675717,1.33307526616479,845624.120866894,0.0,1.0
1997-07-01,22.69,23.0,22.63,23.0,14193,1.35154056252364,1.37000585888249,1.34796663419612,1.37000585888249,238275.623336586,0.0,1.0
1997-07-02,22.0,22.75,22.0,22.75,16652,1.31044038675717,1.35511449085116,1.31044038675717,1.35511449085116,279557.928542296,0.0,1.0
1997-07-03,22.69,22.69,22.06,22.19,9570,1.35154056252364,1.35154056252364,1.31401431508469,1.32175782646098,160663.546489898,0.0,1.0
1997-07-07,22.88,22.88,22.5,22.75,13126,1.36285800222745,1.36285800222745,1.34022312281983,1.35511449085116,220362.561256678,0.0,1.0
1997-07-08,22.75,22.75,22.63,22.75,6163,1.35511449085116,1.35511449085116,1.34796663419612,1.35511449085116,103465.980879545,0.0,1.0
1997-07-09,22.63,22.88,22.63,22.69,7111,1.34796663419612,1.36285800222745,1.34796663419612,1.35154056252364,119381.241284187,0.0,1.0
1997-07-10,22.69,24.13,22.63,22.63,39348,1.35154056252364,1.43731484238411,1.34796663419612,1.34796663419612,660584.036288873,0.0,1.0
1997-07-11,22.0,22.69,21.88,22.69,27585,1.31044038675717,1.35154056252364,1.30329253010213,1.35154056252364,463103.85892621,0.0,1.0
1997-07-14,21.63,22.13,21.63,22.0,27022,1.2884011620708,1.31818389813346,1.2884011620708,1.31044038675717,453652.074529782,0.0,1.0
1997-07-15,21.75,21.75,21.25,21.56,12267,1.29554901872584,1.29554901872584,1.26576628266317,1.28423157902202,205941.455046141,0.0,1.0
1997-07-16,22.0,22.06,21.63,21.63,26193,1.31044038675717,1.31401431508469,1.2884011620708,1.2884011620708,439734.615800406,0.0,1.0
1997-07-17,21.94,21.94,21.75,21.75,1481,1.30686645842965,1.30686645842965,1.29554901872584,1.29554901872584,24863.39731991,0.0,1.0
1997-07-18,22.0,22.0,21.75,22.0,6163,1.31044038675717,1.31044038675717,1.29554901872584,1.31044038675717,103465.980879544,0.0,1.0
1997-07-21,21.63,22.0,21.5,22.0,26193,1.2884011620708,1.31044038675717,1.2806576506945,1.31044038675717,439734.615800406,0.0,1.0
1997-07-22,21.63,21.63,21.13,21.63,7200,1.2884011620708,1.2884011620708,1.25861842600813,1.2884011620708,120875.395478293,0.0,1.0
1997-07-23,21.63,21.69,21.38,21.38,4919,1.2884011620708,1.29197509039832,1.27350979403946,1.27350979403946,82581.3986607948,0.0,1.0
1997-07-24,21.94,21.94,21.69,21.69,21126,1.30686645842965,1.30686645842965,1.29197509039832,1.29197509039832,354668.556232558,0.0,1.0
1997-07-25,22.19,22.19,22.0,22.0,2074,1.32175782646098,1.32175782646098,1.31044038675717,1.31044038675717,34818.8291974972,0.0,1.0
1997-07-28,23.31,23.31,22.38,22.38,27881,1.38847115524134,1.38847115524134,1.33307526616479,1.33307526616479,468073.18074032,0.0,1.0
1997-07-29,23.94,24.5,23.56,23.56,26370,1.4259974026803,1.45935406707048,1.40336252327267,1.40336252327267,442706.135939248,0.0,1.0
1997-07-30,23.81,23.88,23.63,23.81,11081,1.41825389130401,1.42242347435278,1.40753210632145,1.41825389130401,186030.591290967,0.0,1.0
1997-07-31,23.75,23.81,23.75,23.81,1393,1.41467996297649,1.41825389130401,1.41467996297649,1.41825389130401,23386.0313751753,0.0,1.0
1997-08-01,23.88,23.88,23.75,23.75,5304,1.42242347435278,1.42242347435278,1.41467996297649,1.41467996297649,89044.8746690093,0.0,1.0
1997-08-04,23.69,23.75,23.56,23.75,4533,1.41110603464897,1.41467996297649,1.40336252327267,1.41467996297649,76101.1344032086,0.0,1.0
1997-08-05,23.81,24.13,23.75,23.75,22548,1.41825389130401,1.43731484238411,1.41467996297649,1.41467996297649,378541.44683952,0.0,1.0
1997-08-06,23.75,23.88,23.69,23.88,2281,1.41467996297649,1.42242347435278,1.41110603464897,1.42242347435278,38293.9968174981,0.0,1.0
1997-08-07,23.25,23.94,23.13,23.88,43585,1.38489722691382,1.4259974026803,1.37774937025878,1.42242347435278,731715.848877975,0.0,1.0
1997-08-08,22.44,23.13,22.44,23.13,10904,1.33664919449231,1.37774937025878,1.33664919449231,1.37774937025878,183059.071152126,0.0,1.0
1997-08-11,22.0,22.44,22.0,22.44,12444,1.31044038675717,1.33664919449231,1.31044038675717,1.33664919449231,208912.975184983,0.0,1.0
1997-08-12,22.25,22.25,22.0,22.0,14104,1.3253317547885,1.3253317547885,1.31044038675717,1.31044038675717,236781.469142478,0.0,1.0
1997-08-13,23.0,23.0,22.31,22.38,24830,1.37000585888249,1.37000585888249,1.32890568311602,1.33307526616479,416852.231906392,0.0,1.0
1997-08-14,22.63,23.75,22.63,23.75,45452,1.34796663419612,1.41467996297649,1.34796663419612,1.41467996297649,763059.510455471,0.0,1.0
1997-08-15,22.31,22.75,22.25,22.75,8622,1.32890568311602,1.35511449085116,1.3253317547885,1.35511449085116,144748.286085256,0.0,1.0
1997-08-18,22.25,22.31,22.0,22.19,28030,1.3253317547885,1.32890568311602,1.31044038675717,1.32175782646098,470574.629896744,0.0,1.0
1997-08-19,22.13,22.13,22.0,22.13,1274,1.31818389813346,1.31818389813346,1.31044038675717,1.31818389813346,21388.2296999091,0.0,1.0
1997-08-20,21.13,22.0,21.13,22.0,186963,1.25861842600813,1.31044038675717,1.25861842600813,1.31044038675717,3138781.46733447,0.0,1.0
1997-08-21,21.63,21.75,21.25,21.25,5719,1.2884011620708,1.29554901872584,1.26576628266317,1.26576628266317,96011.9981583829,0.0,1.0
1997-08-22,21.75,21.75,21.63,21.69,2904,1.29554901872584,1.29554901872584,1.2884011620708,1.29197509039832,48753.0761762447,0.0,1.0
1997-08-25,22.38,22.38,21.88,21.94,8859,1.33307526616479,1.33307526616479,1.30329253010213,1.30686645842965,148727.101186417,0.0,1.0
1997-08-26,23.38,23.38,22.25,22.38,10904,1.39264073829012,1.39264073829012,1.3253317547885,1.33307526616479,183059.071152126,0.0,1.0
1997-08-27,23.38,23.38,23.0,23.25,10104,1.39264073829012,1.39264073829012,1.37000585888249,1.38489722691382,169628.471654538,0.0,1.0
1997-08-28,23.25,23.44,23.25,23.44,2844,1.38489722691382,1.39621466661764,1.38489722691382,1.39621466661764,47745.7812139259,0.0,1.0
1997-08-29,23.25,23.5,23.25,23.5,7111,1.38489722691382,1.39978859494516,1.38489722691382,1.39978859494516,119381.241284187,0.0,1.0
1997-09-02,23.81,24.0,23.31,23.38,11081,1.41825389130401,1.42957133100782,1.38847115524134,1.39264073829012,186030.591290967,0.0,1.0
1997-09-03,24.25,24.31,23.81,23.94,14193,1.44446269903915,1.44803662736667,1.41825389130401,1.4259974026803,238275.623336585,0.0,1.0
1997-09-04,25.19,25.75,24.44,24.44,30341,1.50045424283696,1.53381090722714,1.45578013874296,1.45578013874296,509372.2741954,0.0,1.0
1997-09-05,24.81,25.44,24.38,25.44,29926,1.47781936342933,1.51534561086829,1.45220621041544,1.51534561086829,502405.150706029,0.0,1.0
1997-09-08,24.75,24.88,24.75,24.88,6815,1.47424543510181,1.4819889464781,1.47424543510181,1.4819889464781,114411.919470079,0.0,1.0
1997-09-09,24.69,24.81,24.38,24.75,13274,1.47067150677429,1.47781936342933,1.45220621041544,1.47424543510181,222847.222163732,0.0,1.0
1997-09-10,24.5,24.69,24.5,24.56,1393,1.45935406707048,1.47067150677429,1.45935406707048,1.462927995398,23386.0313751754,0.0,1.0
1997-09-11,24.44,24.56,24.44,24.5,1659,1.45578013874296,1.462927995398,1.45578013874296,1.45935406707048,27851.7057081234,0.0,1.0
1997-09-12,24.44,24.5,24.38,24.38,6815,1.45578013874296,1.45935406707048,1.45220621041544,1.45220621041544,114411.919470079,0.0,1.0
1997-09-15,24.44,24.44,24.38,24.44,27022,1.45578013874296,1.45578013874296,1.45220621041544,1.45578013874296,453652.074529784,0.0,1.0
1997-09-16,25.63,25.63,24.38,24.38,38133,1.5266630505721,1.5266630505721,1.45220621041544,1.45220621041544,640186.31330191,0.0,1.0
1997-09-17,25.75,25.75,25.5,25.5,7111,1.53381090722714,1.53381090722714,1.51891953919581,1.51891953919581,119381.241284186,0.0,1.0
1997-09-18,25.69,25.75,25.56,25.69,2844,1.53023697889962,1.53381090722714,1.52249346752333,1.53023697889962,47745.7812139258,0.0,1.0
1997-09-19,25.25,25.5,25.25,25.5,6104,1.50402817116448,1.51891953919581,1.50402817116448,1.51891953919581,102475.474166597,0.0,1.0
1997-09-22,25.0,25.5,25.0,25.25,9985,1.48913680313314,1.51891953919581,1.48913680313314,1.50402817116448,167630.669979272,0.0,1.0
1997-09-23,24.94,24.94,24.63,24.88,7941,1.48556287480562,1.48556287480562,1.46709757844677,1.4819889464781,133315.488262935,0.0,1.0
1997-09-24,24.88,24.94,24.75,24.94,3111,1.4819889464781,1.48556287480562,1.47424543510181,1.48556287480562,52228.243796246,0.0,1.0
1997-09-25,24.44,24.94,24.44,24.75,3941,1.45578013874296,1.48556287480562,1.45578013874296,1.47424543510181,66162.4907749936,0.0,1.0
1997-09-26,24.13,24.69,24.13,24.56,4652,1.43731484238411,1.47067150677429,1.43731484238411,1.462927995398,78098.936078475,0.0,1.0
1997-09-29,24.38,24.63,24.25,24.38,33215,1.45220621041544,1.46709757844677,1.44446269903915,1.45220621041544,557621.702890488,0.0,1.0
1997-09-30,24.38,24.75,24.38,24.38,13748,1.45220621041544,1.47424543510181,1.45220621041544,1.45220621041544,230804.852366052,0.0,1.0
1997-10-01,24.63,24.63,24.38,24.5,3526,1.46709757844677,1.46709757844677,1.45220621041544,1.45935406707048,59195.3672856198,0.0,1.0
1997-10-02,24.75,24.75,24.56,24.56,8030,1.47424543510181,1.47424543510181,1.462927995398,1.462927995398,134809.642457041,0.0,1.0
1997-10-03,25.69,26.0,24.75,24.88,14370,1.53023697889962,1.54870227525847,1.47424543510181,1.4819889464781,241247.143475427,0.0,1.0
1997-10-06,27.13,27.38,26.13,26.25,42874,1.61601125876009,1.63090262679142,1.55644578663476,1.5635936432898,719779.403574491,0.0,1.0
1997-10-07,27.81,27.88,27.31,27.31,16563,1.65651577980531,1.66068536285408,1.62673304374265,1.62673304374265,278063.77434819,0.0,1.0
1997-10-08,29.5,29.5,27.31,27.81,39585,1.75718142769711,1.75718142769711,1.62673304374265,1.65651577980531,664562.851390033,0.0,1.0
1997-10-09,30.5,31.0,29.5,29.5,88652,1.81674689982244,1.8465296358851,1.75718142769711,1.75718142769711,1488311.88332523,0.0,1.0
1997-10-10,30.0,30.56,29.75,30.56,91941,1.78696416375977,1.82032082814995,1.77207279572844,1.82032082814995,1543528.43550969,0.0,1.0
1997-10-13,30.13,30.25,29.75,30.0,48889,1.79470767513606,1.8018555317911,1.77207279572844,1.78696416375977,820760.723546985,0.0,1.0
1997-10-14,29.88,30.06,29.75,30.06,8563,1.77981630710473,1.79053809208729,1.77207279572844,1.79053809208729,143757.779372309,0.0,1.0
1997-10-15,29.38,29.88,29.38,29.88,13126,1.75003357104207,1.77981630710473,1.75003357104207,1.77981630710473,220362.561256677,0.0,1.0
1997-10-16,29.0,29.38,29.0,29.38,7941,1.72739869163445,1.75003357104207,1.72739869163445,1.75003357104207,133315.488262934,0.0,1.0
1997-10-17,28.75,29.13,28.38,28.63,44415,1.71250732360312,1.73514220301074,1.69046809891674,1.70535946694808,745650.095856719,0.0,1.0
1997-10-20,28.5,28.75,28.5,28.69,21304,1.69761595557178,1.71250732360312,1.69761595557178,1.7089333952756,357656.864620773,0.0,1.0
1997-10-21,27.88,28.75,27.69,28.63,15200,1.66068536285408,1.71250732360312,1.64936792315027,1.70535946694808,255181.390454175,0.0,1.0
1997-10-22,27.94,28.0,27.63,27.75,6548,1.6642592911816,1.66783321950912,1.64579399482275,1.65294185147779,109929.456887759,0.0,1.0
1997-10-23,27.63,27.81,27.31,27.81,5570,1.64579399482275,1.65651577980531,1.62673304374265,1.65651577980531,93510.5490019574,0.0,1.0
1997-10-24,27.94,27.94,27.63,27.75,1185,1.6642592911816,1.6642592911816,1.64579399482275,1.65294185147779,19894.0755058024,0.0,1.0
1997-10-27,27.38,27.75,27.25,27.69,9985,1.63090262679142,1.65294185147779,1.62315911541513,1.64936792315027,167630.669979272,0.0,1.0
1997-10-28,25.94,26.5,25.5,26.5,26667,1.54512834693095,1.57848501132113,1.51891953919581,1.57848501132113,447692.246002728,0.0,1.0
1997-10-29,26.38,26.5,26.0,26.0,22548,1.57133715466609,1.57848501132113,1.54870227525847,1.54870227525847,378541.446839522,0.0,1.0
1997-10-30,26.13,26.75,26.0,26.38,9274,1.55644578663476,1.59337637935246,1.54870227525847,1.57133715466609,155694.224675791,0.0,1.0
1997-10-31,27.0,27.0,26.5,26.5,17363,1.6082677473838,1.6082677473838,1.57848501132113,1.57848501132113,291494.373845778,0.0,1.0
1997-11-03,27.25,27.25,26.88,27.13,19911,1.62315911541513,1.62315911541513,1.60111989072876,1.61601125876009,334270.833245596,0.0,1.0
1997-11-04,28.13,28.13,26.75,27.0,51230,1.67557673088541,1.67557673088541,1.59337637935246,1.6082677473838,860062.015326802,0.0,1.0
1997-11-05,29.25,29.25,28.38,28.38,24741,1.74229005966578,1.74229005966578,1.69046809891674,1.69046809891674,415358.077712285,0.0,1.0
1997-11-06,29.0,29.75,29.0,29.38,19022,1.72739869163445,1.77207279572844,1.72739869163445,1.75003357104207,319346.079553901,0.0,1.0
1997-11-07,27.63,28.5,27.5,28.5,42607,1.64579399482275,1.69761595557178,1.63805048344646,1.69761595557178,715296.940992172,0.0,1.0
1997-11-10,28.44,28.44,27.81,27.88,25126,1.69404202724426,1.69404202724426,1.65651577980531,1.66068536285408,421821.5537205,0.0,1.0
1997-11-11,28.5,28.63,28.5,28.63,3437,1.69761595557178,1.70535946694808,1.69761595557178,1.70535946694808,57701.2130915131,0.0,1.0
1997-11-12,28.25,28.38,27.88,28.0,13659,1.68272458754045,1.69046809891674,1.66068536285408,1.66783321950912,229310.698171946,0.0,1.0
1997-11-13,27.75,28.75,27.75,28.5,14756,1.65294185147779,1.71250732360312,1.65294185147779,1.69761595557178,247727.407733013,0.0,1.0
1997-11-14,28.38,28.38,27.75,28.0,57363,1.69046809891674,1.69046809891674,1.65294185147779,1.66783321950912,963024.348725188,0.0,1.0
1997-11-17,29.19,29.63,28.75,28.75,52000,1.73871613133826,1.7649249390734,1.71250732360312,1.71250732360312,872988.967343228,0.0,1.0
1997-11-18,30.38,30.5,29.44,29.44,77007,1.8095990431674,1.81674689982244,1.75360749936959,1.75360749936959,1292812.71938846,0.0,1.0
1997-11-19,31.0,32.0,30.38,30.5,102844,1.8465296358851,1.90609510801042,1.8095990431674,1.81674689982244,1726570.71841244,0.0,1.0
1997-11-20,32.06,32.13,31.13,31.13,96681,1.90966903633794,1.91383861938672,1.85427314726139,1.85427314726139,1623104.7375329,0.0,1.0
1997-11-21,32.0,32.75,32.0,32.13,51437,1.90609510801042,1.95076921210442,1.90609510801042,1.91383861938672,863537.182946803,0.0,1.0
1997-11-24,31.75,32.25,31.75,32.13,38756,1.89120373997909,1.92098647604176,1.89120373997909,1.91383861938672,650645.392660658,0.0,1.0
1997-11-25,32.63,32.63,31.5,31.75,15822,1.94362135544938,1.94362135544938,1.87631237194776,1.89120373997909,265623.681563549,0.0,1.0
1997-11-26,32.75,33.13,32.75,32.75,21689,1.95076921210442,1.97340409151204,1.95076921210442,1.95076921210442,364120.340628986,0.0,1.0
1997-11-28,32.88,33.0,32.88,32.94,1896,1.95851272348071,1.96566058013575,1.95851272348071,1.96208665180823,31830.5208092839,0.0,1.0
1997-12-01,34.31,34.5,33.0,33.0,46726,2.04369134861993,2.05500878832374,1.96566058013575,1.96566058013575,784447.740155378,0.0,1.0
1997-12-02,35.25,35.5,34.06,34.31,55970,2.09968289241773,2.11457426044906,2.0287999805886,2.04369134861993,939638.317350011,0.0,1.0
1997-12-03,36.38,36.75,35.25,35.25,50430,2.16699187591935,2.18903110060572,2.09968289241773,2.09968289241773,846631.415829213,0.0,1.0
1997-12-04,36.13,37.75,36.0,36.63,80267,2.15210050788802,2.24859657273105,2.14435699651173,2.18188324395068,1347542.41234113,0.0,1.0
1997-12-05,33.0,35.38,32.63,35.38,58193,1.96566058013575,2.10742640379403,1.94362135544938,2.10742640379403,976958.595703933,0.0,1.0
1997-12-08,33.31,33.69,32.88,33.0,38933,1.9841258764946,2.00676075590222,1.95851272348071,1.96566058013575,653616.912799499,0.0,1.0
1997-12-09,33.88,33.94,33.25,33.31,34963,2.01807819560604,2.02165212393356,1.98055194816708,1.9841258764946,586967.562792716,0.0,1.0
1997-12-10,35.63,35.75,33.81,33.81,70459,2.12231777182536,2.1294656284804,2.01390861255726,2.01390861255726,1182883.2625007,0.0,1.0
1997-12-11,35.13,35.38,35.0,35.38,44504,2.09253503576269,2.10742640379403,2.0847915243864,2.10742640379403,747144.250050829,0.0,1.0
1997-12-12,34.25,35.31,34.0,35.31,31111,2.04011742029241,2.10325682074525,2.02522605226108,2.10325682074525,522299.22621183,0.0,1.0
1997-12-15,32.75,34.13,32.75,34.13,25393,1.95076921210442,2.03296956363737,1.95076921210442,2.03296956363737,426304.016302819,0.0,1.0
1997-12-16,32.75,33.5,32.75,33.0,15822,1.95076921210442,1.99544331619841,1.95076921210442,1.96566058013575,265623.681563549,0.0,1.0
1997-12-17,30.69,32.75,30.38,32.75,49422,1.82806433952625,1.95076921210442,1.8095990431674,1.95076921210442,829708.86046225,0.0,1.0
1997-12-18,29.13,30.69,28.25,30.63,74933,1.73514220301074,1.82806433952625,1.68272458754045,1.82449041119873,1257993.89019096,0.0,1.0
1997-12-19,27.88,28.88,27.81,28.75,55467,1.66068536285408,1.72025083497941,1.65651577980531,1.71250732360312,931193.827915902,0.0,1.0
1997-12-22,29.63,29.63,27.88,27.88,23378,1.7649249390734,1.7649249390734,1.66068536285408,1.66068536285408,392475.69381827,0.0,1.0
1997-12-23,30.75,30.81,29.5,29.5,28919,1.83163826785377,1.83521219618129,1.75718142769711,1.75718142769711,485499.383588438,0.0,1.0
1997-12-24,31.69,32.0,30.81,30.94,27467,1.88762981165157,1.90609510801042,1.83521219618129,1.84295570755758,461122.845500317,0.0,1.0
1997-12-26,31.25,31.63,31.25,31.63,3289,1.86142100391643,1.88405588332405,1.86142100391643,1.88405588332405,55216.5521844592,0.0,1.0
1997-12-29,31.06,31.38,31.0,31.38,8563,1.85010356421262,1.86916451529272,1.8465296358851,1.86916451529272,143757.779372309,0.0,1.0
1997-12-30,31.75,31.75,31.13,31.13,10637,1.89120373997909,1.89120373997909,1.85427314726139,1.85427314726139,178576.608569806,0.0,1.0
1997-12-31,34.25,34.38,32.0,32.0,100326,2.04011742029241,2.0478609316687,1.90609510801042,1.90609510801042,1684297.90649378,0.0,1.0
1998-01-02,34.75,35.25,34.63,35.0,56356,2.06990015635507,2.09968289241773,2.06275229970003,2.0847915243864,946118.581607596,0.0,1.0
1998-01-05,34.81,35.25,34.75,35.0,188681,2.07347408468259,2.09968289241773,2.06990015635507,2.0847915243864,3167623.67975553,0.0,1.0
1998-01-06,35.31,36.0,34.75,34.75,100770,2.10325682074525,2.14435699651173,2.06990015635507,2.06990015635507,1691751.88921495,0.0,1.0
1998-01-07,35.56,35.75,34.75,35.31,41807,2.11814818877658,2.1294656284804,2.06990015635507,2.10325682074525,701866.341494585,0.0,1.0
1998-01-08,35.44,37.25,35.44,35.81,112622,2.11100033212154,2.21881383666838,2.11100033212154,2.13303955680792,1890726.22077172,0.0,1.0
1998-01-09,34.56,35.44,34.56,35.44,52000,2.05858271665126,2.11100033212154,2.05858271665126,2.11100033212154,872988.967343228,0.0,1.0
1998-01-12,34.75,35.0,33.75,34.25,54074,2.06990015635507,2.0847915243864,2.01033468422974,2.04011742029241,907807.796540726,0.0,1.0
1998-01-13,34.75,35.25,34.13,34.88,45896,2.06990015635507,2.09968289241773,2.03296956363737,2.07764366773136,770513.493176631,0.0,1.0
1998-01-14,34.0,34.63,33.63,34.63,49807,2.02522605226108,2.06275229970003,2.00318682757471,2.06275229970003,836172.336470463,0.0,1.0
1998-01-15,36.0,36.25,34.31,34.31,59378,2.14435699651173,2.15924836454306,2.04369134861993,2.04369134861993,996852.671209734,0.0,1.0
1998-01-16,35.88,37.0,35.88,36.25,64711,2.13720913985669,2.20392246863705,2.13720913985669,2.15924836454306,1086384.40511053,0.0,1.0
1998-01-20,36.19,36.63,36.0,36.0,24948,2.15567443621554,2.18188324395068,2.14435699651173,2.14435699651173,418833.245332286,0.0,1.0
1998-01-21,36.81,37.0,36.25,36.25,31941,2.19260502893324,2.20392246863705,2.15924836454306,2.15924836454306,536233.473190578,0.0,1.0
1998-01-22,36.63,37.0,36.44,36.75,18844,2.18188324395068,2.20392246863705,2.17056580424687,2.18903110060572,316357.771165689,0.0,1.0
1998-01-23,36.13,36.75,36.13,36.75,16948,2.15210050788802,2.18903110060572,2.15210050788802,2.18903110060572,284527.250356405,0.0,1.0
1998-01-26,36.25,36.5,36.25,36.38,8859,2.15924836454306,2.17413973257439,2.15924836454306,2.16699187591935,148727.101186416,0.0,1.0
1998-01-27,36.38,36.63,36.13,36.38,21126,2.16699187591935,2.18188324395068,2.15210050788802,2.16699187591935,354668.556232559,0.0,1.0
1998-01-28,37.5,37.69,36.31,36.38,37689,2.23370520469972,2.24502264440353,2.16282229287058,2.16699187591935,632732.330580748,0.0,1.0
1998-01-29,35.13,37.88,35.06,37.63,28296,2.09253503576269,2.25634008410734,2.08836545271392,2.24144871607601,475040.304229693,0.0,1.0
1998-01-30,33.5,35.06,33.44,35.06,50370,1.99544331619841,2.08836545271392,1.99186938787089,2.08836545271392,845624.120866894,0.0,1.0
1998-02-02,34.88,34.88,33.63,33.75,43259,2.07764366773136,2.07764366773136,2.00318682757471,2.01033468422974,726242.879582707,0.0,1.0
1998-02-03,35.38,36.0,34.88,35.0,29748,2.10742640379403,2.14435699651173,2.07764366773136,2.0847915243864,499416.842317814,0.0,1.0
1998-02-04,36.69,36.75,35.5,35.5,20652,2.1854571722782,2.18903110060572,2.11457426044906,2.11457426044906,346710.926030238,0.0,1.0
1998-02-05,37.94,38.38,37.0,37.0,76741,2.25991401243486,2.28612282017,2.20392246863705,2.20392246863705,1288347.04505551,0.0,1.0
1998-02-06,37.31,38.5,36.88,38.06,78104,2.2223877649959,2.29327067682504,2.19677461198201,2.2670618690899,1311229.42894953,0.0,1.0
1998-02-09,37.13,37.63,37.13,37.5,12267,2.21166598001335,2.24144871607601,2.21166598001335,2.23370520469972,205941.455046142,0.0,1.0
1998-02-10,37.88,37.88,36.81,37.19,60178,2.25634008410734,2.25634008410734,2.19260502893324,2.21523990834086,1010283.27070732,0.0,1.0
1998-02-11,38.25,38.69,38.0,38.0,79852,2.27837930879371,2.30458811652885,2.26348794076238,2.26348794076238,1340575.28885176,0.0,1.0
1998-02-12,38.38,38.5,38.13,38.38,31704,2.28612282017,2.29327067682504,2.27123145213867,2.28612282017,532254.658089418,0.0,1.0
1998-02-13,37.63,38.38,37.63,38.25,19407,2.24144871607601,2.28612282017,2.24144871607601,2.27837930879371,325809.555562116,0.0,1.0
1998-02-17,37.88,37.88,37.25,37.5,34963,2.25634008410734,2.25634008410734,2.21881383666838,2.23370520469972,586967.562792717,0.0,1.0
1998-02-18,38.69,38.81,37.88,38.0,36059,2.30458811652885,2.31173597318389,2.25634008410734,2.26348794076238,605367.484104414,0.0,1.0
1998-02-19,38.63,39.44,38.63,38.88,28504,2.30101418820133,2.34926222062285,2.30101418820133,2.31590555623267,478532.260099066,0.0,1.0
1998-02-20,38.63,38.88,38.06,38.75,18815,2.30101418820133,2.31590555623267,2.2670618690899,2.30816204485637,315870.911933901,0.0,1.0
1998-02-23,40.75,40.75,38.5,38.5,38133,2.42729298910702,2.42729298910702,2.29327067682504,2.29327067682504,640186.313301912,0.0,1.0
1998-02-24,39.56,40.75,39.5,40.75,21689,2.35641007727789,2.42729298910702,2.35283614895037,2.42729298910702,364120.340628986,0.0,1.0
1998-02-25,40.56,41.13,39.63,39.63,13748,2.41597554940321,2.44992786851465,2.36057966032666,2.36057966032666,230804.852366052,0.0,1.0
1998-02-26,40.56,41.69,40.5,41.0,34252,2.41597554940321,2.48328453290483,2.41240162107569,2.44218435713836,575031.117489237,0.0,1.0
1998-02-27,41.13,41.5,40.88,40.88,12948,2.44992786851465,2.47196709320102,2.43503650048332,2.43503650048332,217374.252868464,0.0,1.0
1998-03-02,41.5,42.25,41.38,41.63,49156,2.47196709320102,2.51664119729501,2.46481923654598,2.47971060457731,825243.186129302,0.0,1.0
1998-03-03,41.0,41.25,40.38,41.25,277304,2.44218435713836,2.45707572516969,2.40525376442065,2.45707572516969,4655448.70384897,0.0,1.0
1998-03-04,42.63,42.75,41.0,41.0,69659,2.53927607670264,2.54642393335768,2.44218435713836,2.44218435713836,1169452.66300311,0.0,1.0
1998-03-05,44.19,44.5,42.38,42.88,87674,2.63219821321814,2.650663509577,2.52438470867131,2.55416744473397,1471892.97543943,0.0,1.0
1998-03-06,44.88,45.88,44.63,44.63,64296,2.67329838898462,2.73286386110995,2.65840702095329,2.65840702095329,1079417.28162116,0.0,1.0
1998-03-09,44.13,45.25,44.0,45.06,117185,2.62862428489063,2.69533761367099,2.62088077351433,2.68402017396718,1967331.00265608,0.0,1.0
1998-03-10,44.38,44.5,44.13,44.31,26193,2.64351565292196,2.650663509577,2.62862428489063,2.63934606987318,439734.615800407,0.0,1.0
1998-03-11,46.94,46.94,44.5,44.5,61422,2.79600326156279,2.79600326156279,2.650663509577,2.650663509577,1031167.85292607,0.0,1.0
1998-03-12,47.19,47.75,46.94,47.75,47911,2.81089462959412,2.8442512939843,2.79600326156279,2.8442512939843,804341.815661182,0.0,1.0
1998-03-13,50.0,50.0,47.56,47.56,127556,2.97827360626629,2.97827360626629,2.83293385428049,2.83293385428049,2141441.93689294,0.0,1.0
1998-03-16,49.56,50.38,49.5,50.0,42222,2.95206479853114,3.00090848567391,2.94849087020362,2.97827360626629,708833.464983959,0.0,1.0
1998-03-17,48.63,49.38,48.38,49.31,39881,2.89666890945459,2.94134301354859,2.88177754142326,2.93717343049981,669532.173204141,0.0,1.0
1998-03-18,50.19,50.5,48.38,48.69,34844,2.9895910459701,3.00805634232895,2.88177754142326,2.90024283778211,584969.761117451,0.0,1.0
1998-03-19,51.38,51.69,50.19,50.19,56504,3.06047395779924,3.07893925415809,2.9895910459701,2.9895910459701,948603.242514649,0.0,1.0
1998-03-20,51.13,51.38,51.0,51.38,91200,3.04558258976791,3.06047395779924,3.03783907839161,3.06047395779924,1531088.34272504,0.0,1.0
1998-03-23,50.19,51.25,50.19,51.25,22489,2.9895910459701,3.05273044642294,2.9895910459701,3.05273044642294,377550.940126574,0.0,1.0
1998-03-24,52.38,52.75,50.81,51.0,96652,3.12003942992456,3.14207865461093,3.0265216386878,3.03783907839161,1622617.87830111,0.0,1.0
1998-03-25,53.75,54.63,53.25,53.5,100207,3.20164412673626,3.25406174220655,3.1718613906736,3.18675275870493,1682300.10481852,0.0,1.0
1998-03-26,51.13,54.63,51.13,54.25,62252,3.04558258976791,3.25406174220655,3.04558258976791,3.23142686279892,1045102.09990482,0.0,1.0
1998-03-27,51.63,52.13,51.63,51.75,37956,3.07536532583057,3.10514806189323,3.07536532583057,3.08251318248561,637214.793163069,0.0,1.0
1998-03-30,51.75,52.25,51.63,51.75,55467,3.08251318248561,3.11229591854827,3.07536532583057,3.08251318248561,931193.827915901,0.0,1.0
1998-03-31,50.13,52.88,50.13,51.94,102785,2.98601711764258,3.14982216598723,2.98601711764258,3.09383062218942,1725580.2116995,0.0,1.0
1998-04-01,49.44,50.75,49.38,50.5,42163,2.94491694187611,3.02294771036028,2.94134301354859,3.00805634232895,707842.958271009,0.0,1.0
1998-04-02,50.0,50.0,48.38,49.19,84770,2.97827360626629,2.97827360626629,2.88177754142326,2.93002557384477,1423139.89926318,0.0,1.0
1998-04-03,50.81,51.0,50.34,50.38,87674,3.0265216386878,3.03783907839161,2.9985258667889,3.00090848567391,1471892.97543943,0.0,1.0
1998-04-06,49.06,50.88,48.59,50.88,81096,2.92228206246848,3.03069122173657,2.89428629056958,3.03069122173657,1361459.87107051,0.0,1.0
1998-04-07,49.5,49.63,49.0,49.0,40533,2.94849087020362,2.95623438157992,2.91870813414096,2.91870813414096,680478.111794676,0.0,1.0
1998-04-08,49.44,49.63,49.19,49.38,43793,2.94491694187611,2.95623438157992,2.93002557384477,2.94134301354859,735207.804747345,0.0,1.0
1998-04-09,50.5,50.63,50.0,50.0,35793,3.00805634232895,3.01579985370524,2.97827360626629,2.97827360626629,600901.809771465,0.0,1.0
1998-04-13,50.0,50.25,49.5,50.0,120681,2.97827360626629,2.99316497429762,2.94849087020362,2.97827360626629,2026022.72246054,0.0,1.0
1998-04-14,52.5,52.63,49.88,49.88,55052,3.1271872865796,3.13493079795589,2.97112574961125,2.97112574961125,924226.704426528,0.0,1.0
1998-04-15,53.31,53.75,52.44,52.5,35200,3.17543531900112,3.20164412673626,3.12361335825208,3.1271872865796,590946.377893877,0.0,1.0
1998-04-16,51.13,53.19,51.13,53.19,62815,3.04558258976791,3.16828746234608,3.04558258976791,3.16828746234608,1054553.88430125,0.0,1.0
1998-04-17,50.69,51.13,50.69,51.13,24830,3.01937378203276,3.04558258976791,3.01937378203276,3.04558258976791,416852.231906392,0.0,1.0
1998-04-20,52.38,52.5,50.88,50.88,60178,3.12003942992456,3.1271872865796,3.03069122173657,3.03069122173657,1010283.27070732,0.0,1.0
1998-04-21,53.19,53.19,52.25,52.5,33570,3.16828746234608,3.16828746234608,3.11229591854827,3.1271872865796,563581.531417541,0.0,1.0
1998-04-22,52.19,53.63,51.88,53.31,38874,3.10872199022075,3.19449627008122,3.0902566938619,3.17543531900112,652626.406086551,0.0,1.0
1998-04-23,51.0,52.0,50.56,52.0,38252,3.03783907839161,3.09740455051694,3.01163027065647,3.09740455051694,642184.114977177,0.0,1.0
1998-04-24,50.44,51.06,50.31,51.0,31378,3.00448241400143,3.04141300671913,2.99673890262514,3.03783907839161,526781.688794151,0.0,1.0
1998-04-27,48.38,49.63,46.88,49.63,58963,2.88177754142326,2.95623438157992,2.79242933323527,2.95623438157992,989885.547720361,0.0,1.0
1998-04-28,48.5,49.31,48.38,48.38,55556,2.8889253980783,2.93717343049981,2.88177754142326,2.88177754142326,932687.982110008,0.0,1.0
1998-04-29,48.5,48.88,48.38,48.44,27585,2.8889253980783,2.91156027748592,2.88177754142326,2.88535146975078,463103.858926211,0.0,1.0
1998-04-30,50.63,50.88,48.69,48.69,52444,3.01579985370524,3.03069122173657,2.90024283778211,2.90024283778211,880442.950064391,0.0,1.0
1998-05-01,48.13,50.63,47.75,50.63,66756,2.86688617339193,3.01579985370524,2.8442512939843,3.01579985370524,1120716.37507624,0.0,1.0
1998-05-04,48.75,49.13,48.63,48.63,89956,2.90381676610963,2.92645164551725,2.89666890945459,2.89666890945459,1510203.7605063,0.0,1.0
1998-05-05,47.75,48.94,47.75,48.94,24148,2.8442512939843,2.91513420581344,2.8442512939843,2.91513420581344,405402.645834699,0.0,1.0
1998-05-06,47.0,47.88,46.25,47.75,82904,2.79957718989031,2.8519948053606,2.75490308579632,2.8442512939843,1391813.02593506,0.0,1.0
1998-05-07,48.5,48.75,47.38,47.38,91941,2.8889253980783,2.90381676610963,2.82221206929793,2.82221206929793,1543528.43550969,0.0,1.0
1998-05-08,49.06,49.63,48.75,48.75,33956,2.92228206246848,2.95623438157992,2.90381676610963,2.90381676610963,570061.795675129,0.0,1.0
1998-05-11,48.31,49.56,48.25,49.25,18400,2.87760795837449,2.95206479853114,2.87403403004697,2.93359950217229,308903.788444527,0.0,1.0
1998-05-12,47.0,48.25,46.63,48.19,55970,2.79957718989031,2.87403403004697,2.77753796520394,2.87046010171945,939638.31735001,0.0,1.0
1998-05-13,48.88,48.88,47.0,47.0,44622,2.91156027748592,2.91156027748592,2.79957718989031,2.79957718989031,749125.263476723,0.0,1.0
1998-05-14,49.38,50.13,49.0,49.88,78637,2.94134301354859,2.98601711764258,2.91870813414096,2.97112574961125,1320177.5658648,0.0,1.0
1998-05-15,48.13,49.5,48.13,49.38,33837,2.86688617339193,2.94849087020362,2.86688617339193,2.94134301354859,568063.993999862,0.0,1.0
1998-05-18,48.13,48.25,48.0,48.06,20030,2.86688617339193,2.87403403004697,2.85914266201564,2.86271659034316,336268.634920863,0.0,1.0
1998-05-19,49.63,49.63,47.81,48.06,27289,2.95623438157992,2.95623438157992,2.84782522231182,2.86271659034316,458134.537112103,0.0,1.0
1998-05-20,49.25,49.63,49.13,49.63,8207,2.93359950217229,2.95623438157992,2.92645164551725,2.95623438157992,137781.162595882,0.0,1.0
1998-05-21,49.5,49.63,49.25,49.38,8741,2.94849087020362,2.95623438157992,2.93359950217229,2.94134301354859,146746.087760523,0.0,1.0
1998-05-22,49.38,49.63,49.25,49.63,22133,2.94134301354859,2.95623438157992,2.93359950217229,2.95623438157992,371574.323350147,0.0,1.0
1998-05-26,49.5,50.0,49.5,49.5,30578,2.94849087020362,2.97827360626629,2.94849087020362,2.94849087020362,513351.089296563,0.0,1.0
1998-05-27,47.81,49.63,47.69,49.63,48504,2.84782522231182,2.95623438157992,2.84067736565678,2.95623438157992,814297.24753877,0.0,1.0
1998-05-28,49.13,49.44,47.75,47.75,25244,2.92645164551725,2.94491694187611,2.8442512939843,2.8442512939843,423802.567146394,0.0,1.0
1998-05-29,51.0,51.0,49.25,49.25,77837,3.03783907839161,3.03783907839161,2.93359950217229,2.93359950217229,1306746.96636721,0.0,1.0
1998-06-01,52.13,52.5,50.88,50.88,59970,3.10514806189323,3.1271872865796,3.03069122173657,3.03069122173657,1006791.31483795,0.0,1.0
1998-06-02,52.69,53.38,52.19,52.19,26607,3.13850472628341,3.17960490204989,3.10872199022075,3.10872199022075,446684.95104041,0.0,1.0
1998-06-03,53.25,53.75,52.63,52.81,27881,3.1718613906736,3.20164412673626,3.13493079795589,3.14565258293845,468073.180740318,0.0,1.0
1998-06-04,54.69,55.31,53.5,53.5,54459,3.25763567053407,3.29456626325177,3.18675275870493,3.18675275870493,914271.272548939,0.0,1.0
1998-06-05,55.0,55.38,54.56,55.38,51644,3.27610096689292,3.29873584630054,3.24989215915777,3.29873584630054,867012.350566801,0.0,1.0
1998-06-08,55.75,56.25,55.25,55.38,77274,3.32077507098691,3.35055780704957,3.29099233492425,3.29873584630054,1297295.18197078,0.0,1.0
1998-06-09,38.69,39.13,37.38,37.38,55881,3.45688217479328,3.49619538639599,3.33983602206701,3.33983602206701,625429.442103935,0.0,1.5
1998-06-10,38.44,38.75,38.38,38.69,52000,3.43454512274628,3.46224306728456,3.429184230255,3.45688217479328,581992.644895486,0.0,1.0
1998-06-11,38.5,38.56,38.0,38.38,31956,3.43990601523756,3.44526690772884,3.39523191114357,3.429184230255,357656.864620772,0.0,1.0
1998-06-12,38.56,38.63,38.13,38.31,31111,3.44526690772884,3.451521282302,3.40684717820801,3.42292985568184,348199.484141221,0.0,1.0
1998-06-15,38.0,39.0,37.81,38.56,39733,3.39523191114357,3.48458011933156,3.37825575158785,3.44526690772884,444698.341531391,0.0,1.0
1998-06-16,36.13,37.75,36.13,37.75,49333,3.22815076183203,3.37289485909657,3.22815076183203,3.37289485909657,552143.137512096,0.0,1.0
1998-06-17,37.0,37.5,36.75,36.75,46267,3.30588370295558,3.35055780704957,3.28354665090858,3.28354665090858,517827.955795758,0.0,1.0
1998-06-18,36.56,37.38,36.5,37.38,15822,3.26657049135286,3.33983602206701,3.26120959886158,3.33983602206701,177082.4543757,0.0,1.0
1998-06-19,36.06,36.75,35.88,36.56,113733,3.22189638725887,3.28354665090858,3.20581370978503,3.26657049135286,1272918.64388266,0.0,1.0
1998-06-22,36.31,36.63,36.19,36.19,30756,3.24423343930587,3.27282486592602,3.23351165432331,3.23351165432331,344226.265123184,0.0,1.0
1998-06-23,34.75,36.31,34.75,36.31,112000,3.1048502345326,3.24423343930587,3.1048502345326,3.24423343930587,1253522.61977489,0.0,1.0
1998-06-24,33.75,34.25,33.44,34.25,126178,3.01550202634462,3.06017613043861,2.98780408180634,3.06017613043861,1412205.15283889,0.0,1.0
1998-06-25,33.63,34.0,33.5,33.5,65778,3.00478024136206,3.03783907839161,2.99316497429762,2.99316497429762,736198.311460293,0.0,1.0
1998-06-26,32.0,33.75,32.0,33.75,52400,2.85914266201564,3.01550202634462,2.85914266201564,3.01550202634462,586469.511394681,0.0,1.0
1998-06-29,30.5,32.13,30.38,31.75,147467,2.72512034973365,2.87075792908007,2.71439856475109,2.83680560996864,1650475.18009236,0.0,1.0
1998-06-30,29.5,30.13,29.31,30.13,265867,2.63577214154566,2.6920615127041,2.61879598198995,2.6920615127041,2975627.66385439,0.0,1.0
1998-07-01,31.81,32.38,30.5,30.5,285778,2.84216650245992,2.89309498112707,2.72512034973365,2.72512034973365,3198474.88601812,0.0,1.0
1998-07-02,32.0,32.31,31.69,32.06,122622,2.85914266201564,2.88684060655391,2.83144471747736,2.86450355450692,1372405.80966104,0.0,1.0
1998-07-06,33.94,34.25,32.0,32.0,122044,3.03247818590033,3.06017613043861,2.85914266201564,2.85914266201564,1365936.73756971,0.0,1.0
1998-07-07,35.38,35.81,34.5,35.0,107156,3.16113960569104,3.19955933521187,3.08251318248561,3.1271872865796,1199307.76646963,0.0,1.0
1998-07-08,35.06,35.25,34.88,34.88,60800,3.13254817907088,3.1495243386266,3.11646550159704,3.11646550159704,680483.707877799,0.0,1.0
1998-07-09,33.44,35.31,32.88,35.31,89333,2.98780408180634,3.15488523111788,2.93776908522107,3.15488523111788,999829.7874317,0.0,1.0
1998-07-10,31.5,33.25,30.5,32.94,220756,2.81446855792164,2.97082792225062,2.72512034973365,2.94312997771234,2470737.85224131,0.0,1.0
1998-07-13,32.5,32.88,31.5,31.5,30756,2.90381676610963,2.93776908522107,2.81446855792164,2.81446855792164,344226.265123184,0.0,1.0
1998-07-14,33.63,33.88,32.75,32.75,34978,3.00478024136206,3.02711729340905,2.92615381815663,2.92615381815663,391479.591022198,0.0,1.0
1998-07-15,33.56,33.94,33.5,33.81,21733,2.9985258667889,3.03247818590033,2.99316497429762,3.0208629188359,243239.349067569,0.0,1.0
1998-07-16,33.88,33.94,33.25,33.44,26889,3.02711729340905,3.03247818590033,2.97082792225062,2.98780408180634,300946.158242207,0.0,1.0
1998-07-17,33.56,34.0,33.31,33.63,74311,2.9985258667889,3.03783907839161,2.9761888147419,3.00478024136206,831701.066054393,0.0,1.0
1998-07-20,32.5,33.63,32.38,33.63,38533,2.90381676610963,3.00478024136206,2.89309498112707,3.00478024136206,431267.742033803,0.0,1.0
1998-07-21,31.19,32.25,31.13,32.19,42622,2.78677061338337,2.88147971406263,2.78140972089209,2.87611882157135,477032.509821834,0.0,1.0
1998-07-22,30.13,30.81,29.81,30.81,66133,2.6920615127041,2.75281829427193,2.66347008608394,2.75281829427193,740171.530478329,0.0,1.0
1998-07-23,29.0,30.06,28.94,30.06,120044,2.59109803745167,2.68580713813094,2.58573714496039,2.68580713813094,1343552.40507373,0.0,1.0
1998-07-24,27.13,29.0,26.81,29.0,235378,2.42401688814013,2.59109803745167,2.39542546151997,2.59109803745167,2634389.70711942,0.0,1.0
1998-07-27,24.75,27.0,23.06,27.0,603022,2.21136815265272,2.41240162107569,2.06036968081502,2.41240162107569,6749122.47519549,0.0,1.0
1998-07-28,24.63,25.5,24.25,25.0,179600,2.20064636767016,2.27837930879371,2.16669404855872,2.23370520469972,2010113.05813902,0.0,1.0
1998-07-29,24.63,25.56,24.63,25.13,76844,2.20064636767016,2.28374020128499,2.20064636767016,2.24532047176415,860050.823160552,0.0,1.0
1998-07-30,24.31,25.13,24.31,24.81,70844,2.17205494105,2.24532047176415,2.17205494105,2.216729045144,792897.825672613,0.0,1.0
1998-07-31,24.13,24.81,24.0,24.56,95822,2.15597226357617,2.216729045144,2.14435699651173,2.194391993097,1072455.75421491,0.0,1.0
1998-08-03,23.94,24.38,23.5,23.63,63511,2.13899610402045,2.17830931562316,2.09968289241773,2.11129815948217,710825.670576099,0.0,1.0
1998-08-04,22.56,24.44,22.38,24.0,88889,2.01569557672102,2.18367020811444,1.99961289924719,2.14435699651173,994860.465617595,0.0,1.0
1998-08-05,22.0,22.56,21.5,22.25,95867,1.96566058013575,2.01569557672102,1.92098647604176,1.98799763218275,1072959.40169607,0.0,1.0
1998-08-06,23.56,24.5,21.81,22.0,90711,2.10504378490901,2.18903110060572,1.94868442058003,1.96566058013575,1015252.59252143,0.0,1.0
1998-08-07,24.38,24.75,23.81,23.81,90089,2.17830931562316,2.21136815265272,2.12738083695601,2.12738083695601,1008291.06511518,0.0,1.0
1998-08-10,23.81,24.63,23.69,24.5,48489,2.12738083695601,2.20064636767016,2.11665905197345,2.18903110060572,542696.949198792,0.0,1.0
1998-08-11,24.0,24.0,23.38,23.94,53111,2.14435699651173,2.14435699651173,2.08896110743517,2.13899610402045,594427.141597002,0.0,1.0
1998-08-12,26.38,26.38,23.94,23.94,55333,2.35700573199914,2.35700573199914,2.13899610402045,2.13899610402045,619296.135000037,0.0,1.0
1998-08-13,25.63,27.13,24.88,26.38,224489,2.28999457585815,2.42401688814013,2.22298341971716,2.35700573199914,2512518.20884505,0.0,1.0
1998-08-14,26.31,26.63,25.81,25.81,49822,2.35075135742598,2.37934278404614,2.30607725333199,2.30607725333199,557616.106807363,0.0,1.0
1998-08-17,26.0,26.31,25.75,26.31,34444,2.3230534128877,2.35075135742598,2.30071636084071,2.35075135742598,385502.974245772,0.0,1.0
1998-08-18,26.63,26.81,26.13,26.13,58133,2.37934278404614,2.39542546151997,2.33466867995214,2.33466867995214,650634.200494408,0.0,1.0
1998-08-19,27.25,27.38,26.63,26.88,70489,2.43473867312269,2.44635394018713,2.37934278404614,2.40167983609313,788924.606654575,0.0,1.0
1998-08-20,27.0,27.25,27.0,27.25,57511,2.41240162107569,2.43473867312269,2.41240162107569,2.43473867312269,643672.67308816,0.0,1.0
1998-08-21,26.19,26.81,25.94,26.81,64578,2.34002957244342,2.39542546151997,2.31769252039642,2.39542546151997,722767.711962706,0.0,1.0
1998-08-24,26.88,27.13,26.19,26.19,24756,2.40167983609313,2.42401688814013,2.34002957244342,2.34002957244342,277073.267635244,0.0,1.0
1998-08-25,27.63,28.19,27.0,27.0,71689,2.46869099223413,2.5187259888194,2.41240162107569,2.41240162107569,802355.206152162,0.0,1.0
1998-08-26,26.81,27.69,26.75,27.69,97067,2.39542546151997,2.47405188472541,2.3900645690287,2.47405188472541,1086390.00119366,0.0,1.0
1998-08-27,23.94,26.63,23.75,26.63,105289,2.13899610402045,2.37934278404614,2.12201994446473,2.37934278404614,1178411.99208463,0.0,1.0
1998-08-28,22.13,24.25,21.25,24.06,67022,1.97727584720019,2.16669404855872,1.89864942399476,2.14971788900301,750121.366272793,0.0,1.0
1998-08-31,19.63,22.38,19.63,22.13,70844,1.75390532673022,1.99961289924719,1.75390532673022,1.97727584720019,792897.82567261,0.0,1.0
1998-09-01,20.13,20.13,18.88,19.25,124800,1.79857943082421,1.79857943082421,1.68689417058923,1.71995300761878,1396782.34774917,0.0,1.0
1998-09-02,21.38,21.56,20.13,20.13,104089,1.9102646910592,1.92634736853303,1.79857943082421,1.79857943082421,1164981.39258704,0.0,1.0
1998-09-03,21.56,21.75,21.13,21.19,52400,1.92634736853303,1.94332352808875,1.8879276390122,1.89328853150348,586469.511394683,0.0,1.0
1998-09-04,21.94,22.06,21.69,21.69,43378,1.96029968764447,1.97102147262703,1.93796263559747,1.93796263559747,485493.787505315,0.0,1.0
1998-09-08,24.25,24.38,22.25,22.25,40400,2.16669404855872,2.17830931562316,1.98799763218275,1.98799763218275,452163.516418801,0.0,1.0
1998-09-09,23.56,24.19,23.44,24.13,30711,2.10504378490901,2.16133315606744,2.09432199992645,2.15597226357617,343722.617642025,0.0,1.0
1998-09-10,21.31,23.06,21.25,23.06,36711,1.90401031648604,2.06036968081502,1.89864942399476,2.06036968081502,410875.615129964,0.0,1.0
1998-09-11,22.56,22.63,21.38,21.38,16356,2.01569557672102,2.02194995129418,1.9102646910592,1.9102646910592,183059.071152127,0.0,1.0
1998-09-14,24.75,25.13,23.0,23.0,46311,2.21136815265272,2.24532047176415,2.05500878832374,2.05500878832374,518320.41111067,0.0,1.0
1998-09-15,25.06,25.5,24.5,24.5,53644,2.23906609719099,2.27837930879371,2.18903110060572,2.18903110060572,600392.566207183,0.0,1.0
1998-09-16,25.25,25.81,25.13,25.25,37644,2.25604225674671,2.30607725333199,2.24532047176415,2.25604225674671,421317.90623934,0.0,1.0
1998-09-17,24.63,24.94,24.06,24.94,21733,2.20064636767016,2.22834431220844,2.14971788900301,2.22834431220844,243239.349067569,0.0,1.0
1998-09-18,24.63,25.63,24.5,24.63,40533,2.20064636767016,2.28999457585815,2.18903110060572,2.20064636767016,453652.074529783,0.0,1.0
1998-09-21,23.38,24.25,23.0,24.13,28533,2.08896110743517,2.16669404855872,2.05500878832374,2.15597226357617,319346.079553902,0.0,1.0
1998-09-22,19.63,23.38,19.31,23.38,180000,1.75390532673022,2.08896110743517,1.72531390011006,2.08896110743517,2014589.92463822,0.0,1.0
1998-09-23,18.5,20.0,18.5,19.75,90089,1.65294185147779,1.78696416375977,1.65294185147779,1.76462711171278,1008291.06511518,0.0,1.0
1998-09-24,17.88,18.88,17.63,18.5,134222,1.59754596240124,1.68689417058923,1.57520891035424,1.65294185147779,1502234.93813773,0.0,1.0
1998-09-25,16.81,17.0,16.63,16.88,151556,1.50194337964009,1.51891953919581,1.48586070216625,1.50819775421325,1696239.94788039,0.0,1.0
1998-09-28,17.0,17.38,16.88,17.06,79200,1.51891953919581,1.55287185830724,1.50819775421325,1.52428043168709,886419.566840815,0.0,1.0
1998-09-29,17.94,18.13,17.25,17.25,45511,1.60290685489252,1.61988301444823,1.5412565912428,1.5412565912428,509366.678112277,0.0,1.0
1998-09-30,18.0,18.25,17.5,18.13,56533,1.6082677473838,1.63060479943079,1.5635936432898,1.61988301444823,632726.734497623,0.0,1.0
1998-10-01,16.94,17.63,16.94,17.5,66800,1.51355864670453,1.57520891035424,1.51355864670453,1.5635936432898,747636.705365738,0.0,1.0
1998-10-02,16.63,17.0,16.25,17.0,56800,1.48586070216625,1.51891953919581,1.45190838305481,1.51891953919581,635715.042885839,0.0,1.0
1998-10-05,16.0,16.75,15.69,16.38,42222,1.42957133100782,1.49658248714881,1.40187338646954,1.46352365011925,472555.643322638,0.0,1.0
1998-10-06,16.13,16.69,16.06,16.5,78800,1.44118659807226,1.49122159465753,1.4349322234991,1.47424543510181,881942.700341619,0.0,1.0
1998-10-07,15.13,16.25,15.0,16.13,76978,1.35183838988427,1.45190838305481,1.34022312281983,1.44118659807226,861550.573437782,0.0,1.0
1998-10-08,13.38,14.0,12.25,14.0,96000,1.19547902555529,1.25087491463184,1.09451555030286,1.25087491463184,1074447.95980705,0.0,1.0
1998-10-09,14.88,15.13,13.75,14.13,120178,1.32950133783727,1.35183838988427,1.22853786258484,1.26249018169628,1345052.15535096,0.0,1.0
1998-10-12,15.19,15.5,15.0,15.0,43689,1.35719928237555,1.38489722691382,1.34022312281983,1.34022312281983,488974.551208439,0.0,1.0
1998-10-13,14.0,15.13,13.56,15.0,69467,1.25087491463184,1.35183838988427,1.21156170302913,1.34022312281983,777486.21274913,0.0,1.0
1998-10-14,14.13,14.25,13.88,14.0,47778,1.26249018169628,1.27321196667884,1.24015312964928,1.25087491463184,534739.318996471,0.0,1.0
1998-10-15,15.19,15.25,14.25,14.25,65556,1.35719928237555,1.36256017486683,1.27321196667884,1.27321196667884,733713.650553238,0.0,1.0
1998-10-16,16.0,16.5,15.44,15.44,95600,1.42957133100782,1.47424543510181,1.37953633442254,1.37953633442254,1069971.09330785,0.0,1.0
1998-10-19,17.06,17.19,16.0,16.0,97467,1.52428043168709,1.53589569875152,1.42957133100782,1.42957133100782,1090866.86769285,0.0,1.0
1998-10-20,20.06,20.75,17.25,17.25,194622,1.79232505625105,1.85397531990076,1.5412565912428,1.5412565912428,2178241.77951633,0.0,1.0
1998-10-21,19.88,20.5,19.75,20.0,66222,1.77624237877721,1.83163826785377,1.76462711171278,1.78696416375977,741167.633274403,0.0,1.0
1998-10-22,20.19,20.25,19.75,19.94,42978,1.80394032331549,1.80930121580677,1.76462711171278,1.78160327126849,481016.921006119,0.0,1.0
1998-10-23,18.94,20.06,18.5,20.06,129067,1.6922550630805,1.79232505625105,1.65294185147779,1.79232505625105,1444539.32112934,0.0,1.0
1998-10-26,18.06,18.94,17.81,18.88,71022,1.61362863987507,1.6922550630805,1.59129158782808,1.68689417058923,794890.031264756,0.0,1.0
1998-10-27,19.13,19.13,18.19,18.19,45511,1.70923122263622,1.70923122263622,1.62524390693951,1.62524390693951,509366.678112279,0.0,1.0
1998-10-28,18.69,19.0,18.56,19.0,9867,1.66991801103351,1.69761595557178,1.65830274396907,1.69761595557178,110433.104368918,0.0,1.0
1998-10-29,19.0,19.0,18.56,18.56,65289,1.69761595557178,1.69761595557178,1.65830274396907,1.65830274396907,730725.342165028,0.0,1.0
1998-10-30,18.13,19.38,18.13,19.19,62533,1.61988301444823,1.73156827468322,1.61988301444823,1.7145921151275,699879.731985567,0.0,1.0
1998-11-02,18.75,18.88,18.0,18.25,29644,1.67527890352479,1.68689417058923,1.6082677473838,1.63060479943079,331780.576255418,0.0,1.0
1998-11-03,19.19,19.38,18.5,18.75,39067,1.7145921151275,1.73156827468322,1.65294185147779,1.67527890352479,437244.35881023,0.0,1.0
1998-11-04,21.38,21.63,19.5,19.63,133378,1.9102646910592,1.93260174310619,1.74229005966578,1.75390532673022,1492788.74982442,0.0,1.0
1998-11-05,23.44,23.5,21.25,21.5,174489,2.09432199992645,2.09968289241773,1.89864942399476,1.92098647604176,1952909.89644555,0.0,1.0
1998-11-06,24.75,24.94,23.0,23.44,111689,2.21136815265272,2.22834431220844,2.05500878832374,2.09432199992645,1250041.85607177,0.0,1.0
1998-11-09,26.13,27.06,25.0,25.5,188267,2.33466867995214,2.41776251356697,2.23370520469972,2.27837930879371,2107115.56301036,0.0,1.0
1998-11-10,25.63,26.44,25.5,26.06,83156,2.28999457585815,2.36236662449042,2.27837930879371,2.32841430537898,930695.776517865,0.0,1.0
1998-11-11,26.38,26.75,26.0,26.5,114933,2.35700573199914,2.3900645690287,2.3230534128877,2.3677275169817,1286349.24338025,0.0,1.0
1998-11-12,25.13,26.0,24.0,25.75,182311,2.24532047176415,2.3230534128877,2.14435699651173,2.30071636084071,2040455.02083733,0.0,1.0
1998-11-13,24.75,25.13,24.31,25.0,50222,2.21136815265272,2.24532047176415,2.17205494105,2.23370520469972,562092.973306559,0.0,1.0
1998-11-16,25.25,25.5,25.13,25.38,28667,2.25604225674671,2.27837930879371,2.24532047176415,2.26765752381115,320845.829831133,0.0,1.0
1998-11-17,25.88,26.0,24.88,25.25,48756,2.31233162790515,2.3230534128877,2.22298341971716,2.25604225674671,545685.257587005,0.0,1.0
1998-11-18,24.5,25.75,24.38,25.75,85644,2.18903110060572,2.30071636084071,2.17830931562316,2.30071636084071,958541.886142866,0.0,1.0
1998-11-19,24.13,24.56,24.0,24.38,26622,2.15597226357617,2.194391993097,2.14435699651173,2.17830931562316,297957.849853992,0.0,1.0
1998-11-20,24.63,24.81,24.13,24.13,19644,2.20064636767016,2.216729045144,2.15597226357617,2.15597226357617,219858.913775518,0.0,1.0
1998-11-23,25.25,25.63,25.13,25.25,32133,2.25604225674671,2.28999457585815,2.24532047176415,2.25604225674671,359637.878046667,0.0,1.0
1998-11-24,25.56,25.69,24.75,24.88,33200,2.28374020128499,2.29535546834943,2.21136815265272,2.22298341971716,371579.919433272,0.0,1.0
1998-11-25,24.94,25.56,24.94,25.56,42622,2.22834431220844,2.28374020128499,2.22834431220844,2.28374020128499,477032.509821834,0.0,1.0
1998-11-27,25.56,25.81,25.13,25.13,15422,2.28374020128499,2.30607725333199,2.24532047176415,2.24532047176415,172605.587876503,0.0,1.0
1998-11-30,25.63,25.75,25.13,25.19,46667,2.28999457585815,2.30071636084071,2.24532047176415,2.25068136425543,522304.822294954,0.0,1.0
1998-12-01,24.0,25.5,23.38,25.5,74400,2.14435699651173,2.27837930879371,2.08896110743517,2.27837930879371,832697.168850463,0.0,1.0
1998-12-02,24.0,24.13,23.63,23.88,45867,2.14435699651173,2.15597226357617,2.11129815948217,2.13363521152917,513351.089296562,0.0,1.0
1998-12-03,24.06,24.5,24.0,24.0,28000,2.14971788900301,2.18903110060572,2.14435699651173,2.14435699651173,313380.654943723,0.0,1.0
1998-12-04,23.5,24.0,23.5,24.0,13956,2.09968289241773,2.14435699651173,2.09968289241773,2.14435699651173,156197.87215695,0.0,1.0
1998-12-07,22.88,23.38,22.63,23.38,76044,2.04428700334118,2.08896110743517,2.02194995129418,2.08896110743517,851097.09016216,0.0,1.0
1998-12-08,22.38,22.63,21.56,22.63,115911,1.99961289924719,2.02194995129418,1.92634736853303,2.02194995129418,1297295.18197078,0.0,1.0
1998-12-09,21.75,22.31,21.63,22.25,39333,1.94332352808875,1.99335852467403,1.93260174310619,1.98799763218275,440221.475032196,0.0,1.0
1998-12-10,21.63,22.0,21.0,21.63,67733,1.93260174310619,1.96566058013575,1.87631237194776,1.93260174310619,758078.996475116,0.0,1.0
1998-12-11,21.81,21.88,21.38,21.38,37244,1.94868442058003,1.95493879515319,1.9102646910592,1.9102646910592,416841.039740144,0.0,1.0
1998-12-14,21.94,22.44,21.88,22.0,49822,1.96029968764447,2.00497379173846,1.95493879515319,1.96566058013575,557616.106807363,0.0,1.0
1998-12-15,21.88,22.0,21.5,21.94,78667,1.95493879515319,1.96566058013575,1.92098647604176,1.96029968764447,880454.142230639,0.0,1.0
1998-12-16,22.88,23.31,22.0,22.0,78489,2.04428700334118,2.08270673286201,1.96566058013575,1.96566058013575,878461.936638496,0.0,1.0
1998-12-17,22.88,23.0,22.69,22.88,49822,2.04428700334118,2.05500878832374,2.02731084378546,2.04428700334118,557616.106807363,0.0,1.0
1998-12-18,22.63,23.0,22.38,23.0,36444,2.02194995129418,2.05500878832374,1.99961289924719,2.05500878832374,407887.306741752,0.0,1.0
1998-12-21,22.5,22.5,21.63,22.38,79733,2.01033468422974,2.01033468422974,1.93260174310619,1.99961289924719,892384.991450997,0.0,1.0
1998-12-22,22.25,22.44,22.0,22.38,24133,1.98799763218275,2.00497379173846,1.96566058013575,1.99961289924719,270100.548062745,0.0,1.0
1998-12-23,22.0,22.5,21.63,22.31,34444,1.96566058013575,2.01033468422974,1.93260174310619,1.99335852467403,385502.974245771,0.0,1.0
1998-12-24,22.0,22.0,21.81,21.81,12711,1.96566058013575,1.96566058013575,1.94868442058003,1.94868442058003,142263.625178202,0.0,1.0
1998-12-28,22.38,22.5,22.13,22.13,28444,1.99961289924719,2.01033468422974,1.97727584720019,1.97727584720019,318349.97675783,0.0,1.0
1998-12-29,22.25,22.5,21.75,22.25,31111,1.98799763218275,2.01033468422974,1.94332352808875,1.98799763218275,348199.48414122,0.0,1.0
1998-12-30,22.5,22.88,22.0,22.13,39067,2.01033468422974,2.04428700334118,1.96566058013575,1.97727584720019,437244.358810231,0.0,1.0
1998-12-31,24.0,24.0,22.69,22.69,29111,2.14435699651173,2.14435699651173,2.02731084378546,2.02731084378546,325815.15164524,0.0,1.0
1999-01-04,23.81,24.25,23.63,24.25,41778,2.12738083695601,2.16669404855872,2.11129815948217,2.16669404855872,467586.321508531,0.0,1.0
1999-01-05,24.44,24.44,23.75,23.75,38756,2.18367020811444,2.18367020811444,2.12201994446473,2.12201994446473,433763.595107105,0.0,1.0
1999-01-06,28.63,28.88,24.56,24.56,233067,2.55803920042211,2.58037625246911,2.194391993097,2.194391993097,2608524.61092032,0.0,1.0
1999-01-07,29.25,29.5,28.0,28.13,111378,2.61343508949867,2.63577214154566,2.50174982926368,2.51336509632812,1246561.09236864,0.0,1.0
1999-01-08,28.31,29.75,27.75,29.75,94667,2.52944777380196,2.65810919359266,2.47941277721668,2.65810919359266,1059528.80219848,0.0,1.0
1999-01-11,28.0,28.31,27.75,28.25,35467,2.50174982926368,2.52944777380196,2.47941277721668,2.52408688131068,396952.560317466,0.0,1.0
1999-01-12,28.25,28.44,27.75,28.0,25822,2.52408688131068,2.5410630408664,2.47941277721668,2.50174982926368,289004.1168556,0.0,1.0
1999-01-13,27.75,27.75,26.63,27.75,53111,2.47941277721668,2.47941277721668,2.37934278404614,2.47941277721668,594427.141597004,0.0,1.0
1999-01-14,28.13,28.25,27.88,27.88,31378,2.51336509632812,2.52408688131068,2.49102804428112,2.49102804428112,351187.792529434,0.0,1.0
1999-01-15,28.63,28.88,28.13,28.44,98756,2.55803920042211,2.58037625246911,2.51336509632812,2.5410630408664,1105293.56998651,0.0,1.0
1999-01-19,29.25,29.38,28.63,28.69,29244,2.61343508949867,2.62505035656311,2.55803920042211,2.56340009291339,327303.709756222,0.0,1.0
1999-01-20,29.88,30.5,29.5,29.5,74578,2.6697244606571,2.72512034973365,2.63577214154566,2.63577214154566,834689.374442607,0.0,1.0
1999-01-21,29.75,29.94,29.63,29.75,23733,2.65810919359266,2.67508535314838,2.6473874086101,2.65810919359266,265623.681563549,0.0,1.0
1999-01-22,29.0,29.63,28.63,29.63,23733,2.59109803745167,2.6473874086101,2.55803920042211,2.6473874086101,265623.681563549,0.0,1.0
1999-01-25,28.13,28.88,28.06,28.88,16000,2.51336509632812,2.58037625246911,2.50711072175496,2.58037625246911,179074.659967842,0.0,1.0
1999-01-26,27.75,28.25,27.63,28.19,27022,2.47941277721668,2.52408688131068,2.46869099223413,2.5187259888194,302434.716353189,0.0,1.0
1999-01-27,26.94,28.0,26.94,28.0,20444,2.40704072858441,2.50174982926368,2.40704072858441,2.50174982926368,228812.64677391,0.0,1.0
1999-01-28,26.44,27.13,26.13,26.94,35644,2.36236662449042,2.42401688814013,2.33466867995214,2.40704072858441,398933.573743359,0.0,1.0
1999-01-29,26.75,26.75,26.38,26.38,44267,2.3900645690287,2.3900645690287,2.35700573199914,2.35700573199914,495443.623299777,0.0,1.0
1999-02-01,28.06,28.25,27.0,27.0,96267,2.50711072175496,2.52408688131068,2.41240162107569,2.41240162107569,1077436.26819526,0.0,1.0
1999-02-02,28.75,29.25,28.5,28.5,85778,2.56876098540467,2.61343508949867,2.54642393335768,2.54642393335768,960041.636420097,0.0,1.0
1999-02-03,28.88,28.94,28.38,28.63,26889,2.58037625246911,2.58573714496039,2.53570214837512,2.55803920042211,300946.158242206,0.0,1.0
1999-02-04,29.25,29.5,29.06,29.25,116356,2.61343508949867,2.63577214154566,2.59645892994295,2.61343508949867,1302275.69595114,0.0,1.0
1999-02-05,28.75,29.13,28.5,29.13,105422,2.56876098540467,2.60271330451611,2.54642393335768,2.60271330451611,1179900.55019562,0.0,1.0
1999-02-08,29.13,29.13,28.75,28.75,36444,2.60271330451611,2.60271330451611,2.56876098540467,2.56876098540467,407887.306741751,0.0,1.0
1999-02-09,28.88,29.06,28.63,29.06,51200,2.58037625246911,2.59645892994295,2.55803920042211,2.59645892994295,573038.911897094,0.0,1.0
1999-02-10,27.94,28.81,27.88,28.81,60222,2.4963889367724,2.57412187789595,2.49102804428112,2.57412187789595,674014.635786461,0.0,1.0
1999-02-11,28.13,28.5,27.75,27.81,23333,2.51336509632812,2.54642393335768,2.47941277721668,2.48477366970796,261146.815064353,0.0,1.0
1999-02-12,28.56,28.56,27.88,28.06,21733,2.55178482584895,2.55178482584895,2.49102804428112,2.50711072175496,243239.34906757,0.0,1.0
1999-02-16,28.56,28.88,28.44,28.44,25422,2.55178482584895,2.58037625246911,2.5410630408664,2.5410630408664,284527.250356405,0.0,1.0
1999-02-17,28.19,28.75,28.13,28.63,30889,2.5187259888194,2.56876098540467,2.51336509632812,2.55803920042211,345714.823234166,0.0,1.0
1999-02-18,26.88,28.13,26.63,28.0,42044,2.40167983609313,2.51336509632812,2.37934278404614,2.50174982926368,470563.437730497,0.0,1.0
1999-02-19,26.38,26.75,26.31,26.75,18400,2.35700573199914,2.3900645690287,2.35075135742598,2.3900645690287,205935.858963018,0.0,1.0
1999-02-22,25.0,26.38,25.0,26.38,67022,2.23370520469972,2.35700573199914,2.23370520469972,2.35700573199914,750121.366272792,0.0,1.0
1999-02-23,24.56,25.0,24.38,25.0,54622,2.194391993097,2.23370520469972,2.17830931562316,2.23370520469972,611338.504797716,0.0,1.0
1999-02-24,23.44,24.63,23.38,24.5,178044,2.09432199992645,2.20064636767016,2.08896110743517,2.18903110060572,1992698.04745715,0.0,1.0
1999-02-25,23.44,23.44,22.88,23.0,49200,2.09432199992645,2.09432199992645,2.04428700334118,2.05500878832374,550654.579401114,0.0,1.0
1999-02-26,24.44,25.56,23.94,24.06,68800,2.18367020811444,2.28374020128499,2.13899610402045,2.14971788900301,770021.03786172,0.0,1.0
1999-03-01,24.63,25.0,24.06,24.63,43600,2.20064636767016,2.23370520469972,2.14971788900301,2.20064636767016,487978.448412369,0.0,1.0
1999-03-02,25.0,26.0,25.0,25.0,58133,2.23370520469972,2.3230534128877,2.23370520469972,2.23370520469972,650634.200494408,0.0,1.0
1999-03-03,24.38,25.31,24.25,25.25,43378,2.17830931562316,2.26140314923799,2.16669404855872,2.25604225674671,485493.787505316,0.0,1.0
1999-03-04,24.13,24.56,23.81,24.56,25822,2.15597226357617,2.194391993097,2.12738083695601,2.194391993097,289004.1168556,0.0,1.0
1999-03-05,24.13,25.25,24.06,24.38,34667,2.15597226357617,2.25604225674671,2.14971788900301,2.17830931562316,387998.827319072,0.0,1.0
1999-03-08,23.38,24.5,23.38,24.25,48756,2.08896110743517,2.18903110060572,2.08896110743517,2.16669404855872,545685.257587007,0.0,1.0
1999-03-09,23.38,23.69,23.38,23.63,39778,2.08896110743517,2.11665905197345,2.08896110743517,2.11129815948217,445201.989012552,0.0,1.0
1999-03-10,24.75,24.88,23.38,23.63,56933,2.21136815265272,2.22298341971716,2.08896110743517,2.11129815948217,637203.600996821,0.0,1.0
1999-03-11,24.56,25.25,24.44,25.13,23333,2.194391993097,2.25604225674671,2.18367020811444,2.24532047176415,261146.815064353,0.0,1.0
1999-03-12,24.56,24.75,24.5,24.75,12267,2.194391993097,2.21136815265272,2.18903110060572,2.21136815265272,137294.303364095,0.0,1.0
1999-03-15,25.0,25.0,24.31,24.56,40578,2.23370520469972,2.23370520469972,2.17205494105,2.194391993097,454155.722010942,0.0,1.0
1999-03-16,24.25,25.13,24.25,24.94,11467,2.16669404855872,2.24532047176415,2.16669404855872,2.22834431220844,128340.570365703,0.0,1.0
1999-03-17,23.25,24.44,23.13,24.31,33422,2.07734584037074,2.18367020811444,2.06662405538818,2.17205494105,374064.580340325,0.0,1.0
1999-03-18,24.25,24.25,23.31,23.31,22533,2.16669404855872,2.16669404855872,2.08270673286201,2.08270673286201,252193.082065962,0.0,1.0
1999-03-19,23.44,23.88,23.25,23.88,30044,2.09432199992645,2.13363521152917,2.07734584037074,2.13363521152917,336257.442754615,0.0,1.0
1999-03-22,22.63,23.19,22.5,23.06,42978,2.02194995129418,2.07198494787946,2.01033468422974,2.06036968081502,481016.92100612,0.0,1.0
1999-03-23,21.38,22.5,21.38,22.5,19111,1.9102646910592,2.01033468422974,1.9102646910592,2.01033468422974,213893.489165339,0.0,1.0
1999-03-24,21.88,21.94,21.5,21.63,35378,1.95493879515319,1.96029968764447,1.92098647604176,1.93260174310619,395956.457521394,0.0,1.0
1999-03-25,22.88,22.94,22.13,22.13,29644,2.04428700334118,2.04964789583246,1.97727584720019,1.97727584720019,331780.576255419,0.0,1.0
1999-03-26,23.13,23.19,22.88,22.88,13067,2.06662405538818,2.07198494787946,2.04428700334118,2.04428700334118,146248.036362487,0.0,1.0
1999-03-29,24.0,24.38,23.06,23.06,31556,2.14435699651173,2.17830931562316,2.06036968081502,2.06036968081502,353179.998121575,0.0,1.0
1999-03-30,23.44,24.06,23.44,23.88,25644,2.09432199992645,2.14971788900301,2.09432199992645,2.13363521152917,287011.911263459,0.0,1.0
1999-03-31,22.5,23.25,22.25,23.25,35244,2.01033468422974,2.07734584037074,1.98799763218275,2.07734584037074,394456.707244164,0.0,1.0
1999-04-01,22.0,22.5,21.88,22.5,29111,1.96566058013575,2.01033468422974,1.95493879515319,2.01033468422974,325815.15164524,0.0,1.0
1999-04-05,21.31,22.0,21.25,22.0,81067,1.90401031648604,1.96566058013575,1.89864942399476,1.96566058013575,907315.341225813,0.0,1.0
1999-04-06,19.94,21.31,19.75,21.31,178844,1.78160327126849,1.90401031648604,1.76462711171278,1.90401031648604,2001651.78045555,0.0,1.0
1999-04-07,21.88,21.88,18.75,20.06,191467,1.95493879515319,1.95493879515319,1.67527890352479,1.79232505625105,2142930.49500392,0.0,1.0
1999-04-08,19.13,22.0,18.06,21.88,321422,1.70923122263622,1.96566058013575,1.61362863987507,1.95493879515319,3597408.45976148,0.0,1.0
1999-04-09,18.75,19.5,18.63,19.25,108533,1.67527890352479,1.74229005966578,1.66455711854223,1.71995300761878,1214719.37939311,0.0,1.0
1999-04-12,19.13,19.56,18.5,18.88,155244,1.70923122263622,1.74765095215706,1.65294185147779,1.68689417058923,1737516.65700298,0.0,1.0
1999-04-13,20.0,20.75,19.06,19.13,187867,1.78696416375977,1.85397531990076,1.70297684806306,1.70923122263622,2102638.69651116,0.0,1.0
1999-04-14,21.56,21.69,20.75,20.88,159200,1.92634736853303,1.93796263559747,1.85397531990076,1.8655905869652,1781792.86668003,0.0,1.0
1999-04-15,22.69,22.75,22.0,22.5,114844,2.02731084378546,2.03267173627674,1.96566058013575,2.01033468422974,1285353.14058418,0.0,1.0
1999-04-16,23.75,24.25,22.69,22.69,122489,2.12201994446473,2.16669404855872,2.02731084378546,2.02731084378546,1370917.25155006,0.0,1.0
1999-04-19,24.5,25.25,23.75,23.75,132133,2.18903110060572,2.25604225674671,2.12201994446473,2.12201994446473,1478854.50284568,0.0,1.0
1999-04-20,24.19,24.94,24.0,24.75,132978,2.16133315606744,2.22834431220844,2.14435699651173,2.21136815265272,1488311.88332523,0.0,1.0
1999-04-21,24.5,24.88,24.19,24.19,85200,2.18903110060572,2.22298341971716,2.16133315606744,2.16133315606744,953572.564328758,0.0,1.0
1999-04-22,24.81,26.25,24.81,25.0,213600,2.216729045144,2.3453904649347,2.216729045144,2.23370520469972,2390646.71057069,0.0,1.0
1999-04-23,24.81,24.88,24.63,24.75,13911,2.216729045144,2.22298341971716,2.20064636767016,2.21136815265272,155694.22467579,0.0,1.0
1999-04-26,24.88,25.44,24.31,24.75,64578,2.22298341971716,2.27301841630243,2.17205494105,2.21136815265272,722767.711962704,0.0,1.0
1999-04-27,25.75,26.0,24.63,24.75,65911,2.30071636084071,2.3230534128877,2.20064636767016,2.21136815265272,737686.869571275,0.0,1.0
1999-04-28,26.0,26.25,25.56,25.63,61467,2.3230534128877,2.3453904649347,2.28374020128499,2.28999457585815,687948.882765209,0.0,1.0
1999-04-29,24.5,26.13,24.38,26.0,309422,2.18903110060572,2.33466867995214,2.17830931562316,2.3230534128877,3463102.4647856,0.0,1.0
1999-04-30,23.38,24.63,21.5,24.63,232667,2.08896110743517,2.20064636767016,1.92098647604176,2.20064636767016,2604047.74442112,0.0,1.0
1999-05-03,23.94,24.13,23.75,24.13,34400,2.13899610402045,2.15597226357617,2.12201994446473,2.15597226357617,385010.518930859,0.0,1.0
1999-05-04,24.63,24.63,23.94,24.06,60178,2.20064636767016,2.20064636767016,2.13899610402045,2.14971788900301,673522.180471549,0.0,1.0
1999-05-05,23.0,24.56,22.88,24.44,90711,2.05500878832374,2.194391993097,2.04428700334118,2.18367020811444,1015252.59252143,0.0,1.0
1999-05-06,22.25,22.69,21.0,22.5,262311,1.98799763218275,2.02731084378546,1.87631237194776,2.01033468422974,2935828.32067653,0.0,1.0
1999-05-07,20.81,22.13,20.75,22.0,273467,1.85933621239204,1.97727584720019,1.85397531990076,1.96566058013575,3060688.12733912,0.0,1.0
1999-05-10,20.94,21.25,20.81,20.94,56356,1.87095147945648,1.89864942399476,1.85933621239204,1.87095147945648,630745.721071731,0.0,1.0
1999-05-11,20.25,21.25,19.5,21.0,423422,1.80930121580677,1.89864942399476,1.74229005966578,1.87631237194776,4739009.41705647,0.0,1.0
1999-05-12,20.0,20.5,19.88,20.31,275644,1.78696416375977,1.83163826785377,1.77624237877721,1.81466210829805,3085053.47326099,0.0,1.0
1999-05-13,21.25,22.38,20.38,20.5,262133,1.89864942399476,1.99961289924719,1.82091648287121,1.83163826785377,2933836.11508439,0.0,1.0
1999-05-14,22.31,22.31,21.31,21.5,187644,1.99335852467403,1.99335852467403,1.90401031648604,1.92098647604176,2100142.84343785,0.0,1.0
1999-05-17,24.13,24.13,22.25,22.69,141911,2.15597226357617,2.15597226357617,1.98799763218275,2.02731084378546,1588291.50441852,0.0,1.0
1999-05-18,24.5,25.25,24.25,24.63,142400,2.18903110060572,2.25604225674671,2.16669404855872,2.20064636767016,1593764.47371379,0.0,1.0
1999-05-19,24.5,24.75,24.38,24.69,35378,2.18903110060572,2.21136815265272,2.17830931562316,2.20600726016144,395956.457521394,0.0,1.0
1999-05-20,26.44,27.0,24.75,24.75,140933,2.36236662449042,2.41240162107569,2.21136815265272,2.21136815265272,1577345.56582799,0.0,1.0
1999-05-21,26.5,27.0,26.25,26.88,106356,2.3677275169817,2.41240162107569,2.3453904649347,2.40167983609313,1190354.03347124,0.0,1.0
1999-05-24,26.0,26.31,25.88,26.25,54933,2.3230534128877,2.35075135742598,2.31233162790515,2.3453904649347,614819.268500842,0.0,1.0
1999-05-25,25.31,26.25,25.31,26.0,53511,2.26140314923799,2.3453904649347,2.26140314923799,2.3230534128877,598904.008096199,0.0,1.0
1999-05-26,25.44,25.44,24.88,25.19,17378,2.27301841630243,2.27301841630243,2.22298341971716,2.25068136425543,194497.465057572,0.0,1.0
1999-05-27,25.81,25.94,25.38,25.38,53911,2.30607725333199,2.31769252039642,2.26765752381115,2.26765752381115,603380.874595394,0.0,1.0
1999-05-28,27.69,27.94,25.75,25.81,95467,2.47405188472541,2.4963889367724,2.30071636084071,2.30607725333199,1068482.53519687,0.0,1.0
1999-06-01,28.0,29.13,27.69,27.69,161422,2.50174982926368,2.60271330451611,2.47405188472541,2.47405188472541,1806661.86008306,0.0,1.0
1999-06-02,27.88,29.13,27.88,28.63,168756,2.49102804428112,2.60271330451611,2.49102804428112,2.55803920042211,1888745.20734582,0.0,1.0
1999-06-03,27.0,28.38,26.75,28.0,156089,2.41240162107569,2.53570214837512,2.3900645690287,2.50174982926368,1746974.03748253,0.0,1.0
1999-06-04,27.13,27.38,26.81,26.81,29644,2.42401688814013,2.44635394018713,2.39542546151997,2.39542546151997,331780.576255419,0.0,1.0
1999-06-07,26.56,27.13,26.5,27.0,36222,2.37308840947298,2.42401688814013,2.3677275169817,2.41240162107569,405402.645834697,0.0,1.0
1999-06-08,26.75,26.88,26.5,26.63,103644,2.3900645690287,2.40167983609313,2.3677275169817,2.37934278404614,1160000.87860668,0.0,1.0
1999-06-09,26.25,26.69,26.25,26.69,30889,2.3453904649347,2.38470367653742,2.3453904649347,2.38470367653742,345714.823234167,0.0,1.0
1999-06-10,25.25,26.31,23.0,26.31,357244,2.25604225674671,2.35075135742598,2.05500878832374,2.35075135742598,3998334.23909698,0.0,1.0
1999-06-11,25.75,26.19,25.38,25.5,106533,2.30071636084071,2.34002957244342,2.26765752381115,2.27837930879371,1192335.04689713,0.0,1.0
1999-06-14,25.13,26.0,25.13,25.88,25422,2.24532047176415,2.3230534128877,2.24532047176415,2.31233162790515,284527.250356405,0.0,1.0
1999-06-15,25.69,25.94,25.5,25.63,32933,2.29535546834943,2.31769252039642,2.27837930879371,2.28999457585815,368591.611045058,0.0,1.0
1999-06-16,25.94,26.13,25.75,25.94,50800,2.31769252039642,2.33466867995214,2.30071636084071,2.31769252039642,568562.045397899,0.0,1.0
1999-06-17,26.31,27.13,25.88,25.88,59644,2.35075135742598,2.42401688814013,2.31233162790515,2.31233162790515,667545.563695122,0.0,1.0
1999-06-18,26.88,27.0,26.69,26.69,25644,2.40167983609313,2.41240162107569,2.38470367653742,2.38470367653742,287011.911263459,0.0,1.0
1999-06-21,27.25,27.25,26.88,26.88,8222,2.43473867312269,2.43473867312269,2.40167983609313,2.40167983609313,92021.9908909747,0.0,1.0
1999-06-22,26.75,27.5,26.5,27.5,36044,2.3900645690287,2.45707572516969,2.3677275169817,2.45707572516969,403410.440242555,0.0,1.0
1999-06-23,26.81,26.88,26.56,26.63,14178,2.39542546151997,2.40167983609313,2.37308840947298,2.37934278404614,158682.533064004,0.0,1.0
1999-06-24,27.38,27.5,27.0,27.0,20089,2.44635394018713,2.45707572516969,2.41240162107569,2.41240162107569,224839.427755873,0.0,1.0
1999-06-25,27.5,28.13,27.44,27.63,51067,2.45707572516969,2.51336509632812,2.45171483267841,2.46869099223413,571550.35378611,0.0,1.0
1999-06-28,29.0,29.0,27.5,27.5,87422,2.59109803745167,2.59109803745167,2.45707572516969,2.45707572516969,978441.557731792,0.0,1.0
1999-06-29,28.25,29.0,28.25,29.0,57378,2.52408688131068,2.59109803745167,2.52408688131068,2.59109803745167,642184.114977176,0.0,1.0
1999-06-30,28.75,29.0,27.63,28.13,162889,2.56876098540467,2.59109803745167,2.46869099223413,2.51336509632812,1823080.76796886,0.0,1.0
1999-07-01,28.44,29.0,28.44,29.0,26356,2.5410630408664,2.59109803745167,2.5410630408664,2.59109803745167,294980.733632027,0.0,1.0
1999-07-02,28.56,28.69,28.38,28.56,13378,2.55178482584895,2.56340009291339,2.53570214837512,2.55178482584895,149728.800065612,0.0,1.0
1999-07-06,30.88,31.0,28.56,28.56,164311,2.75907266884509,2.76979445382765,2.55178482584895,2.55178482584895,1838996.0283735,0.0,1.0
1999-07-07,30.94,32.56,30.69,30.88,135822,2.76443356133637,2.90917765860091,2.74209650928937,2.75907266884509,1520142.40413451,0.0,1.0
1999-07-08,30.69,31.38,30.56,30.75,72267,2.74209650928937,2.80374677293908,2.73048124222493,2.74745740178065,808824.278243502,0.0,1.0
1999-07-09,31.31,32.0,30.75,30.75,58000,2.79749239836592,2.85914266201564,2.74745740178065,2.74745740178065,649145.642383427,0.0,1.0
1999-07-12,31.5,31.88,31.44,31.63,98889,2.81446855792164,2.84842087703308,2.80910766543036,2.82608382498608,1106782.12809749,0.0,1.0
1999-07-13,31.06,31.56,30.88,31.5,141911,2.77515534631893,2.81982945041292,2.75907266884509,2.81446855792164,1588291.50441852,0.0,1.0
1999-07-14,30.94,31.19,30.75,31.06,9022,2.76443356133637,2.78677061338337,2.74745740178065,2.77515534631893,100975.723889367,0.0,1.0
1999-07-15,31.38,31.38,30.94,31.0,22089,2.80374677293908,2.80374677293908,2.76443356133637,2.76979445382765,247223.760251854,0.0,1.0
1999-07-16,30.88,31.25,30.63,31.25,55689,2.75907266884509,2.79213150587464,2.73673561679809,2.79213150587464,623280.546184321,0.0,1.0
1999-07-19,31.06,31.19,30.88,31.0,11200,2.77515534631893,2.78677061338337,2.75907266884509,2.76979445382765,125352.261977489,0.0,1.0
1999-07-20,31.0,31.06,30.88,31.0,29244,2.76979445382765,2.77515534631893,2.75907266884509,2.76979445382765,327303.709756222,0.0,1.0
1999-07-21,30.31,30.88,30.13,30.88,10222,2.70814419017794,2.75907266884509,2.6920615127041,2.75907266884509,114406.323386955,0.0,1.0
1999-07-22,29.25,30.38,28.88,30.38,25556,2.61343508949867,2.71439856475109,2.58037625246911,2.71439856475109,286027.000633635,0.0,1.0
1999-07-23,28.5,29.19,28.44,29.19,19911,2.54642393335768,2.60807419700739,2.5410630408664,2.60807419700739,222847.222163731,0.0,1.0
1999-07-26,27.31,28.38,27.0,28.38,35200,2.44009956561397,2.53570214837512,2.41240162107569,2.53570214837512,393964.251929252,0.0,1.0
1999-07-27,28.63,28.88,27.25,27.25,57333,2.55803920042211,2.58037625246911,2.43473867312269,2.43473867312269,641680.467496018,0.0,1.0
1999-07-28,29.38,29.56,28.25,28.75,36089,2.62505035656311,2.64113303403694,2.52408688131068,2.56876098540467,403914.087723714,0.0,1.0
1999-07-29,28.13,29.25,28.0,29.25,45644,2.51336509632812,2.61343508949867,2.50174982926368,2.61343508949867,510855.236223261,0.0,1.0
1999-07-30,30.25,30.25,28.25,28.25,41822,2.70278329768666,2.70278329768666,2.52408688131068,2.52408688131068,468078.776823442,0.0,1.0
1999-08-02,28.5,30.0,28.38,30.0,36089,2.54642393335768,2.68044624563966,2.53570214837512,2.68044624563966,403914.087723714,0.0,1.0
1999-08-03,28.88,28.88,28.31,28.5,18044,2.58037625246911,2.58037625246911,2.52944777380196,2.54642393335768,201951.447778734,0.0,1.0
1999-08-04,28.19,28.88,28.06,28.88,76756,2.5187259888194,2.58037625246911,2.50711072175496,2.58037625246911,859065.912530729,0.0,1.0
1999-08-05,18.25,20.38,18.0,20.25,1247778,1.63060479943079,1.82091648287121,1.6082677473838,1.80930121580677,13965338.8165846,0.0,1.0
1999-08-06,16.88,18.13,16.63,18.13,478044,1.50819775421325,1.61988301444823,1.48586070216625,1.61988301444823,5350347.92185418,0.0,1.0
1999-08-09,17.13,17.69,16.94,16.94,452089,1.53053480626024,1.58056980284552,1.51355864670453,1.51355864670453,5059855.24688762,0.0,1.0
1999-08-10,17.06,17.19,16.75,17.13,235778,1.52428043168709,1.53589569875152,1.49658248714881,1.53053480626024,2638866.57361861,0.0,1.0
1999-08-11,16.44,17.0,16.44,17.0,194578,1.46888454261053,1.51891953919581,1.46888454261053,1.51891953919581,2177749.32420142,0.0,1.0
1999-08-12,16.38,16.5,16.0,16.5,257511,1.46352365011925,1.47424543510181,1.42957133100782,1.47424543510181,2882105.92268619,0.0,1.0
1999-08-13,17.25,17.25,16.47,16.63,286756,1.5412565912428,1.5412565912428,1.47156498885617,1.48586070216625,3209420.82460866,0.0,1.0
1999-08-16,17.94,18.0,17.19,17.5,178356,1.60290685489252,1.6082677473838,1.53589569875152,1.5635936432898,1996190.00332652,0.0,1.0
1999-08-17,18.0,18.5,18.0,18.13,91600,1.6082677473838,1.65294185147779,1.6082677473838,1.61988301444823,1025202.42831589,0.0,1.0
1999-08-18,18.13,18.38,17.94,18.06,82889,1.61988301444823,1.64222006649523,1.60290685489252,1.61362863987507,927707.468129655,0.0,1.0
1999-08-19,17.81,18.38,17.81,18.25,64489,1.59129158782808,1.64222006649523,1.59129158782808,1.63060479943079,721771.609166633,0.0,1.0
1999-08-20,17.88,18.0,17.63,17.75,147867,1.59754596240124,1.6082677473838,1.57520891035424,1.5859306953368,1654952.04659155,0.0,1.0
1999-08-23,18.38,19.0,18.13,18.13,45511,1.64222006649523,1.69761595557178,1.61988301444823,1.61988301444823,509366.678112278,0.0,1.0
1999-08-24,18.0,18.44,17.88,18.25,61289,1.6082677473838,1.64758095898651,1.59754596240124,1.63060479943079,685956.677173064,0.0,1.0
1999-08-25,16.88,18.0,16.75,18.0,183067,1.50819775421325,1.6082677473838,1.49658248714881,1.6082677473838,2048916.2985208,0.0,1.0
1999-08-26,16.75,17.0,16.5,16.88,99556,1.49658248714881,1.51891953919581,1.47424543510181,1.50819775421325,1114247.3029849,0.0,1.0
1999-08-27,16.44,17.0,16.25,17.0,127778,1.46888454261053,1.51891953919581,1.45190838305481,1.51891953919581,1430112.61883568,0.0,1.0
1999-08-30,16.56,17.0,16.38,16.44,33022,1.47960632759309,1.51891953919581,1.46352365011925,1.46888454261053,369587.71384113,0.0,1.0
1999-08-31,16.88,16.94,16.0,16.63,49156,1.50819775421325,1.51355864670453,1.42957133100782,1.48586070216625,550162.124086201,0.0,1.0
1999-09-01,16.56,16.88,16.5,16.88,16133,1.47960632759309,1.50819775421325,1.47424543510181,1.50819775421325,180563.218078825,0.0,1.0
1999-09-02,16.13,17.25,16.13,16.56,101022,1.44118659807226,1.5412565912428,1.44118659807226,1.47960632759309,1130655.01870445,0.0,1.0
1999-09-03,16.75,16.88,16.25,16.25,85867,1.49658248714881,1.50819775421325,1.45190838305481,1.45190838305481,961037.739216167,0.0,1.0
1999-09-07,17.56,17.63,16.69,16.69,201556,1.56895453578108,1.57520891035424,1.49122159465753,1.49122159465753,2255848.2602799,0.0,1.0
1999-09-08,17.88,18.31,17.56,17.81,102667,1.59754596240124,1.63596569192207,1.56895453578108,1.59129158782808,1149066.1321824,0.0,1.0
1999-09-09,17.69,18.13,17.5,18.13,35644,1.58056980284552,1.61988301444823,1.5635936432898,1.61988301444823,398933.573743359,0.0,1.0
1999-09-10,17.63,17.75,17.5,17.56,37289,1.57520891035424,1.5859306953368,1.5635936432898,1.56895453578108,417344.687221303,0.0,1.0
1999-09-13,17.94,18.06,17.25,17.38,50400,1.60290685489252,1.61362863987507,1.5412565912428,1.55287185830724,564085.1788987,0.0,1.0
1999-09-14,18.0,18.13,17.5,18.0,55156,1.6082677473838,1.61988301444823,1.5635936432898,1.6082677473838,617315.121574141,0.0,1.0
1999-09-15,18.31,18.31,18.06,18.06,149289,1.63596569192207,1.63596569192207,1.61362863987507,1.61362863987507,1670867.3069962,0.0,1.0
1999-09-16,18.13,18.5,17.56,18.31,48756,1.61988301444823,1.65294185147779,1.56895453578108,1.63596569192207,545685.257587007,0.0,1.0
1999-09-17,18.25,18.75,18.13,18.13,175289,1.63060479943079,1.67527890352479,1.61988301444823,1.61988301444823,1961863.62944394,0.0,1.0
1999-09-20,18.38,18.38,18.0,18.31,27867,1.64222006649523,1.64222006649523,1.6082677473838,1.63596569192207,311892.096832741,0.0,1.0
1999-09-21,18.44,19.13,18.13,18.25,97467,1.64758095898651,1.70923122263622,1.61988301444823,1.63060479943079,1090866.86769285,0.0,1.0
1999-09-22,18.25,18.56,18.0,18.5,42978,1.63060479943079,1.65830274396907,1.6082677473838,1.65294185147779,481016.92100612,0.0,1.0
1999-09-23,18.81,19.38,18.25,18.31,101556,1.68063979601607,1.73156827468322,1.63060479943079,1.63596569192207,1136631.63548088,0.0,1.0
1999-09-24,18.5,18.75,18.38,18.75,85467,1.65294185147779,1.67527890352479,1.64222006649523,1.67527890352479,956560.872716971,0.0,1.0
1999-09-27,18.75,18.88,18.31,18.31,166311,1.67527890352479,1.68689417058923,1.63596569192207,1.63596569192207,1861380.36086948,0.0,1.0
1999-09-28,18.69,18.75,18.5,18.63,137067,1.66991801103351,1.67527890352479,1.65294185147779,1.66455711854223,1534076.65111326,0.0,1.0
1999-09-29,18.69,18.69,18.5,18.69,26489,1.66991801103351,1.66991801103351,1.65294185147779,1.66991801103351,296469.29174301,0.0,1.0
1999-09-30,17.25,18.69,17.0,18.69,170444,1.5412565912428,1.66991801103351,1.51891953919581,1.66991801103351,1907637.58397243,0.0,1.0
1999-10-01,17.63,17.63,17.38,17.38,56800,1.57520891035424,1.57520891035424,1.55287185830724,1.55287185830724,635715.042885838,0.0,1.0
1999-10-04,18.19,18.19,17.63,17.75,59956,1.62524390693951,1.62524390693951,1.57520891035424,1.5859306953368,671037.519564496,0.0,1.0
1999-10-05,18.25,18.75,18.06,18.31,48178,1.63060479943079,1.67527890352479,1.61362863987507,1.63596569192207,539216.185495668,0.0,1.0
1999-10-06,19.19,19.38,18.19,18.25,71022,1.7145921151275,1.73156827468322,1.62524390693951,1.63060479943079,794890.031264754,0.0,1.0
1999-10-07,19.06,19.5,19.0,19.25,55867,1.70297684806306,1.74229005966578,1.69761595557178,1.71995300761878,625272.751776465,0.0,1.0
1999-10-08,19.56,19.75,18.88,18.94,42222,1.74765095215706,1.76462711171278,1.68689417058923,1.6922550630805,472555.643322638,0.0,1.0
1999-10-11,19.63,19.75,19.56,19.69,78667,1.75390532673022,1.76462711171278,1.74765095215706,1.7592662192215,880454.142230636,0.0,1.0
1999-10-12,18.06,19.5,18.0,19.5,72889,1.61362863987507,1.74229005966578,1.6082677473838,1.74229005966578,815785.805649753,0.0,1.0
1999-10-13,17.63,18.06,17.56,18.0,55733,1.57520891035424,1.61362863987507,1.56895453578108,1.6082677473838,623773.001499233,0.0,1.0
1999-10-14,16.75,17.5,16.56,17.38,126622,1.49658248714881,1.5635936432898,1.47960632759309,1.55287185830724,1417174.474653,0.0,1.0
1999-10-15,17.31,17.63,16.0,16.5,134222,1.54661748373408,1.57520891035424,1.42957133100782,1.47424543510181,1502234.93813773,0.0,1.0
1999-10-18,17.25,17.38,16.88,17.38,22933,1.5412565912428,1.55287185830724,1.50819775421325,1.55287185830724,256669.948565158,0.0,1.0
1999-10-19,18.0,18.0,17.25,17.25,52889,1.6082677473838,1.6082677473838,1.5412565912428,1.5412565912428,591942.480689947,0.0,1.0
1999-10-20,17.88,18.25,17.88,18.25,172444,1.59754596240124,1.63060479943079,1.59754596240124,1.63060479943079,1930021.9164684,0.0,1.0
1999-10-21,18.25,18.25,17.63,17.75,12844,1.63060479943079,1.63060479943079,1.57520891035424,1.5859306953368,143752.183289185,0.0,1.0
1999-10-22,18.19,18.31,18.0,18.31,29867,1.62524390693951,1.63596569192207,1.6082677473838,1.63596569192207,334276.429328721,0.0,1.0
1999-10-25,17.94,18.13,17.69,18.13,23600,1.60290685489252,1.61988301444823,1.58056980284552,1.61988301444823,264135.123452566,0.0,1.0
1999-10-26,17.31,18.0,17.13,17.94,85378,1.54661748373408,1.6082677473838,1.53053480626024,1.60290685489252,955564.769920902,0.0,1.0
1999-10-27,17.0,17.38,16.94,17.38,65378,1.51891953919581,1.55287185830724,1.51355864670453,1.55287185830724,731721.444961096,0.0,1.0
1999-10-28,17.0,17.25,17.0,17.0,59644,1.51891953919581,1.5412565912428,1.51891953919581,1.51891953919581,667545.563695121,0.0,1.0
1999-10-29,16.5,17.25,16.5,17.0,71511,1.47424543510181,1.5412565912428,1.47424543510181,1.51891953919581,800363.000560022,0.0,1.0
1999-11-01,16.5,16.56,16.25,16.5,85200,1.47424543510181,1.47960632759309,1.45190838305481,1.47424543510181,953572.564328759,0.0,1.0
1999-11-02,16.38,16.5,16.19,16.5,88444,1.46352365011925,1.47424543510181,1.44654749056354,1.47424543510181,989879.95163724,0.0,1.0
1999-11-03,16.13,16.63,16.0,16.38,169022,1.44118659807226,1.48586070216625,1.42957133100782,1.46352365011925,1891722.32356778,0.0,1.0
1999-11-04,14.63,16.13,14.38,16.13,181911,1.30716428579027,1.44118659807226,1.28482723374328,1.44118659807226,2035978.15433813,0.0,1.0
1999-11-05,15.25,15.5,14.63,14.63,165111,1.36256017486683,1.38489722691382,1.30716428579027,1.30716428579027,1847949.76137189,0.0,1.0
1999-11-08,14.88,15.63,14.75,15.25,100356,1.32950133783727,1.39651249397826,1.31788607077283,1.36256017486683,1123201.0359833,0.0,1.0
1999-11-09,14.56,15.13,14.38,14.88,106133,1.30090991121711,1.35183838988427,1.28482723374328,1.32950133783727,1187858.18039794,0.0,1.0
1999-11-10,14.56,14.75,14.38,14.5,65289,1.30090991121711,1.31788607077283,1.28482723374328,1.29554901872583,730725.342165029,0.0,1.0
1999-11-11,14.38,15.0,14.38,14.94,132489,1.28482723374328,1.34022312281983,1.28482723374328,1.33486223032855,1482838.91402996,0.0,1.0
1999-11-12,14.38,14.63,14.25,14.38,222578,1.28482723374328,1.30716428579027,1.27321196667884,1.28482723374328,2491129.97914514,0.0,1.0
1999-11-15,15.25,15.31,14.5,14.5,39156,1.36256017486683,1.36792106735811,1.29554901872583,1.29554901872583,438240.4616063,0.0,1.0
1999-11-16,15.19,15.5,15.0,15.38,37689,1.35719928237555,1.38489722691382,1.34022312281983,1.37417544193127,421821.553720498,0.0,1.0
1999-11-17,14.63,15.19,14.44,15.19,34178,1.30716428579027,1.35719928237555,1.29018812623456,1.35719928237555,382525.858023807,0.0,1.0
1999-11-18,14.75,15.0,14.56,14.56,57600,1.31788607077283,1.34022312281983,1.30090991121711,1.30090991121711,644668.775884231,0.0,1.0
1999-11-19,14.81,14.88,14.25,14.56,42844,1.32324696326411,1.32950133783727,1.27321196667884,1.30090991121711,479517.170728889,0.0,1.0
1999-11-22,14.63,15.13,14.63,14.94,28844,1.30716428579027,1.35183838988427,1.30716428579027,1.33486223032855,322826.843257028,0.0,1.0
1999-11-23,14.88,14.94,14.56,14.56,33733,1.32950133783727,1.33486223032855,1.30090991121711,1.30090991121711,377545.344043451,0.0,1.0
1999-11-24,15.31,15.38,14.88,15.0,38933,1.36792106735811,1.37417544193127,1.32950133783727,1.34022312281983,435744.608532998,0.0,1.0
1999-11-26,15.44,15.44,15.25,15.31,47556,1.37953633442254,1.37953633442254,1.36256017486683,1.36792106735811,532254.658089419,0.0,1.0
1999-11-29,15.81,16.0,15.38,15.44,46933,1.4125951714521,1.42957133100782,1.37417544193127,1.37953633442254,525281.93851692,0.0,1.0
1999-11-30,15.5,16.25,15.5,15.81,33200,1.38489722691382,1.45190838305481,1.38489722691382,1.4125951714521,371579.919433273,0.0,1.0
1999-12-01,15.31,15.63,15.13,15.56,19111,1.36792106735811,1.39651249397826,1.35183838988427,1.3902581194051,213893.489165338,0.0,1.0
1999-12-02,13.25,15.0,12.75,15.0,408267,1.18386375849085,1.34022312281983,1.13918965439685,1.34022312281983,4569392.13756818,0.0,1.0
1999-12-03,13.75,13.88,13.0,13.25,136267,1.22853786258484,1.24015312964928,1.16152670644385,1.18386375849085,1525122.91811487,0.0,1.0
1999-12-06,13.75,14.0,13.5,13.81,61600,1.22853786258484,1.25087491463184,1.20620081053785,1.23389875507612,689437.440876193,0.0,1.0
1999-12-07,13.56,13.88,13.25,13.63,45867,1.21156170302913,1.24015312964928,1.18386375849085,1.21781607760228,513351.089296561,0.0,1.0
1999-12-08,13.94,14.25,13.06,13.56,73067,1.24551402214056,1.27321196667884,1.16688759893513,1.21156170302913,817778.011241894,0.0,1.0
1999-12-09,13.38,13.94,13.25,13.94,245111,1.19547902555529,1.24551402214056,1.18386375849085,1.24551402214056,2743323.0612111,0.0,1.0
1999-12-10,12.94,13.38,12.88,13.38,150178,1.15616581395257,1.19547902555529,1.15080492146129,1.19547902555529,1680817.14279066,0.0,1.0
1999-12-13,12.75,12.94,12.63,12.88,163067,1.13918965439685,1.15616581395257,1.1284678694143,1.15080492146129,1825072.97356101,0.0,1.0
1999-12-14,12.63,12.81,12.56,12.75,106489,1.1284678694143,1.14455054688813,1.12221349484114,1.13918965439685,1191842.59158222,0.0,1.0
1999-12-15,12.75,12.94,12.56,12.69,65156,1.13918965439685,1.15616581395257,1.12221349484114,1.13382876190558,729236.784054047,0.0,1.0
1999-12-16,13.19,13.38,12.81,12.94,94178,1.17850286599957,1.19547902555529,1.14455054688813,1.15616581395257,1054055.83290321,0.0,1.0
1999-12-17,13.31,13.56,13.0,13.5,97733,1.18922465098213,1.21156170302913,1.16152670644385,1.20620081053785,1093843.98391482,0.0,1.0
1999-12-20,12.88,13.44,12.88,13.44,127822,1.15080492146129,1.20083991804657,1.15080492146129,1.20083991804657,1430605.0741506,0.0,1.0
1999-12-21,13.81,13.94,13.13,13.25,112889,1.23389875507612,1.24551402214056,1.17314197350829,1.18386375849085,1263472.45556936,0.0,1.0
1999-12-22,14.06,14.31,13.81,13.81,81511,1.25623580712312,1.27857285917012,1.23389875507612,1.23389875507612,912284.663039922,0.0,1.0
1999-12-23,14.25,14.31,13.94,13.94,48311,1.27321196667884,1.27857285917012,1.24551402214056,1.24551402214056,540704.743606649,0.0,1.0
1999-12-27,14.75,14.88,14.06,14.06,94222,1.31788607077283,1.32950133783727,1.25623580712312,1.25623580712312,1054548.28821813,0.0,1.0
1999-12-28,15.0,15.13,14.63,14.63,104711,1.34022312281983,1.35183838988427,1.30716428579027,1.30716428579027,1171942.91999329,0.0,1.0
1999-12-29,15.0,15.25,14.88,15.0,68578,1.34022312281983,1.36256017486683,1.32950133783727,1.34022312281983,767536.376954665,0.0,1.0
1999-12-30,15.0,15.38,14.81,15.0,93156,1.34022312281983,1.37417544193127,1.32324696326411,1.34022312281983,1042617.43899777,0.0,1.0
1999-12-31,14.81,15.0,14.75,15.0,17244,1.32324696326411,1.34022312281983,1.31788607077283,1.34022312281983,192997.714780342,0.0,1.0
2000-01-03,15.31,15.31,14.88,14.88,68267,1.36792106735811,1.36792106735811,1.32950133783727,1.32950133783727,764055.613251539,0.0,1.0
2000-01-04,15.19,15.38,15.0,15.38,58578,1.35719928237555,1.37417544193127,1.34022312281983,1.37417544193127,655614.714474763,0.0,1.0
2000-01-05,15.13,15.13,14.75,14.88,94356,1.35183838988427,1.35183838988427,1.31788607077283,1.32950133783727,1056048.03849535,0.0,1.0
2000-01-06,13.94,15.0,13.56,15.0,201111,1.24551402214056,1.34022312281983,1.21156170302913,1.34022312281983,2250867.74629954,0.0,1.0
2000-01-07,14.13,14.25,13.75,13.94,64889,1.26249018169628,1.27321196667884,1.22853786258484,1.24551402214056,726248.47566583,0.0,1.0
2000-01-10,14.88,14.88,14.13,14.13,42978,1.32950133783727,1.32950133783727,1.26249018169628,1.26249018169628,481016.921006119,0.0,1.0
2000-01-11,14.81,14.88,14.63,14.75,18000,1.32324696326411,1.32950133783727,1.30716428579027,1.31788607077283,201458.992463822,0.0,1.0
2000-01-12,14.81,14.88,14.56,14.69,35244,1.32324696326411,1.32950133783727,1.30090991121711,1.31252517828155,394456.707244164,0.0,1.0
2000-01-13,16.0,16.81,14.88,14.88,112667,1.42957133100782,1.50194337964009,1.32950133783727,1.32950133783727,1260987.7946623,0.0,1.0
2000-01-14,15.5,16.0,15.5,16.0,22800,1.38489722691382,1.42957133100782,1.38489722691382,1.42957133100782,255181.390454175,0.0,1.0
2000-01-18,15.13,15.5,15.0,15.5,14489,1.35183838988427,1.38489722691382,1.34022312281983,1.38489722691382,162163.296767128,0.0,1.0
2000-01-19,15.5,15.63,15.13,15.13,13911,1.38489722691382,1.39651249397826,1.35183838988427,1.35183838988427,155694.224675791,0.0,1.0
2000-01-20,15.44,15.44,15.13,15.38,64756,1.37953633442254,1.37953633442254,1.35183838988427,1.37417544193127,724759.91755485,0.0,1.0
2000-01-21,15.88,15.88,15.38,15.38,56978,1.41884954602526,1.41884954602526,1.37417544193127,1.37417544193127,637707.24847798,0.0,1.0
2000-01-24,15.88,15.94,15.81,15.81,28844,1.41884954602526,1.42421043851654,1.4125951714521,1.4125951714521,322826.843257027,0.0,1.0
2000-01-25,15.75,15.88,15.63,15.81,21556,1.40723427896082,1.41884954602526,1.39651249397826,1.4125951714521,241258.335641675,0.0,1.0
2000-01-26,15.94,16.06,15.88,15.88,55067,1.42421043851654,1.4349322234991,1.41884954602526,1.41884954602526,616319.018778071,0.0,1.0
2000-01-27,15.88,16.06,15.5,15.94,20311,1.41884954602526,1.4349322234991,1.38489722691382,1.42421043851654,227324.088662927,0.0,1.0
2000-01-28,16.38,16.44,15.94,16.0,36844,1.46352365011925,1.46888454261053,1.42421043851654,1.42957133100782,412364.173240949,0.0,1.0
2000-01-31,15.69,16.19,15.19,16.19,42444,1.40187338646954,1.44654749056354,1.35719928237555,1.44654749056354,475040.304229693,0.0,1.0
2000-02-01,15.81,15.94,15.69,15.81,52178,1.4125951714521,1.42421043851654,1.40187338646954,1.4125951714521,583984.850487628,0.0,1.0
2000-02-02,15.44,16.13,15.25,15.81,41111,1.37953633442254,1.44118659807226,1.36256017486683,1.4125951714521,460121.146621123,0.0,1.0
2000-02-03,14.5,15.25,14.44,15.25,61600,1.29554901872583,1.36256017486683,1.29018812623456,1.36256017486683,689437.440876194,0.0,1.0
2000-02-04,14.31,14.5,14.19,14.5,107556,1.27857285917012,1.29554901872583,1.26785107418756,1.29554901872583,1203784.63296882,0.0,1.0
2000-02-07,13.94,14.19,13.88,14.19,79467,1.24551402214056,1.26785107418756,1.24015312964928,1.26785107418756,889407.875229031,0.0,1.0
2000-02-08,14.13,14.38,14.0,14.0,41378,1.26249018169628,1.28482723374328,1.25087491463184,1.25087491463184,463109.455009335,0.0,1.0
2000-02-09,14.0,14.13,13.94,14.0,31111,1.25087491463184,1.26249018169628,1.24551402214056,1.25087491463184,348199.484141221,0.0,1.0
2000-02-10,14.06,14.13,13.88,14.0,37289,1.25623580712312,1.26249018169628,1.24015312964928,1.25087491463184,417344.687221303,0.0,1.0
2000-02-11,14.0,14.06,13.75,13.94,39911,1.25087491463184,1.25623580712312,1.22853786258484,1.24551402214056,446690.547123534,0.0,1.0
2000-02-14,13.75,14.06,13.63,14.0,17644,1.22853786258484,1.25623580712312,1.21781607760228,1.25087491463184,197474.581279538,0.0,1.0
2000-02-15,14.06,14.06,13.25,13.63,26489,1.25623580712312,1.25623580712312,1.18386375849085,1.21781607760228,296469.29174301,0.0,1.0
2000-02-16,13.38,14.0,13.25,14.0,15733,1.19547902555529,1.25087491463184,1.18386375849085,1.25087491463184,176086.351579628,0.0,1.0
2000-02-17,13.25,13.5,13.0,13.31,24844,1.18386375849085,1.20620081053785,1.16152670644385,1.18922465098213,278058.178265066,0.0,1.0
2000-02-18,13.88,13.88,13.0,13.31,24844,1.24015312964928,1.24015312964928,1.16152670644385,1.18922465098213,278058.178265067,0.0,1.0
2000-02-22,13.56,14.0,13.56,14.0,17867,1.21156170302913,1.25087491463184,1.21156170302913,1.25087491463184,199970.434352839,0.0,1.0
2000-02-23,13.38,13.44,13.19,13.44,17644,1.19547902555529,1.20083991804657,1.17850286599957,1.20083991804657,197474.581279537,0.0,1.0
2000-02-24,13.31,13.44,13.13,13.44,58578,1.18922465098213,1.20083991804657,1.17314197350829,1.20083991804657,655614.714474764,0.0,1.0
2000-02-25,13.25,13.75,13.25,13.44,40400,1.18386375849085,1.22853786258484,1.18386375849085,1.20083991804657,452163.5164188,0.0,1.0
2000-02-28,13.19,13.31,13.0,13.13,25378,1.17850286599957,1.18922465098213,1.16152670644385,1.17314197350829,284034.795041493,0.0,1.0
2000-02-29,14.63,14.63,13.38,13.38,44489,1.30716428579027,1.30716428579027,1.19547902555529,1.19547902555529,497928.284206833,0.0,1.0
2000-03-01,15.5,16.0,15.0,15.0,92178,1.38489722691382,1.42957133100782,1.34022312281983,1.34022312281983,1031671.50040724,0.0,1.0
2000-03-02,15.56,15.56,15.06,15.56,61822,1.3902581194051,1.3902581194051,1.34558401531111,1.3902581194051,691922.101783246,0.0,1.0
2000-03-03,16.0,16.5,15.38,15.38,137378,1.42957133100782,1.47424543510181,1.37417544193127,1.37417544193127,1537557.41481638,0.0,1.0
2000-03-06,15.0,16.0,15.0,16.0,46711,1.34022312281983,1.42957133100782,1.34022312281983,1.42957133100782,522797.277609866,0.0,1.0
2000-03-07,15.25,15.69,14.88,15.0,27289,1.36256017486683,1.40187338646954,1.32950133783727,1.34022312281983,305423.024741401,0.0,1.0
2000-03-08,15.44,15.5,14.75,15.13,56356,1.37953633442254,1.38489722691382,1.31788607077283,1.35183838988427,630745.721071733,0.0,1.0
2000-03-09,15.69,15.88,15.25,15.31,75778,1.40187338646954,1.41884954602526,1.36256017486683,1.36792106735811,848119.973940196,0.0,1.0
2000-03-10,15.88,16.13,15.63,15.75,43467,1.41884954602526,1.44118659807226,1.39651249397826,1.40723427896082,486489.890301386,0.0,1.0
2000-03-13,15.88,16.0,15.44,15.81,18400,1.41884954602526,1.42957133100782,1.37953633442254,1.4125951714521,205935.858963018,0.0,1.0
2000-03-14,15.56,15.75,15.38,15.75,12444,1.3902581194051,1.40723427896082,1.37417544193127,1.40723427896082,139275.316789989,0.0,1.0
2000-03-15,16.0,16.19,15.31,15.44,29911,1.42957133100782,1.44654749056354,1.36792106735811,1.37953633442254,334768.884643632,0.0,1.0
2000-03-16,17.13,17.31,16.0,16.0,110044,1.53053480626024,1.54661748373408,1.42957133100782,1.42957133100782,1231630.74259383,0.0,1.0
2000-03-17,17.19,17.38,16.63,17.0,49156,1.53589569875152,1.55287185830724,1.48586070216625,1.51891953919581,550162.124086204,0.0,1.0
2000-03-20,17.19,17.81,17.06,17.19,29867,1.53589569875152,1.59129158782808,1.52428043168709,1.53589569875152,334276.429328722,0.0,1.0
2000-03-21,17.13,17.56,16.94,17.06,21956,1.53053480626024,1.56895453578108,1.51355864670453,1.52428043168709,245735.202140872,0.0,1.0
2000-03-22,16.75,17.13,16.75,17.13,27867,1.49658248714881,1.53053480626024,1.49658248714881,1.53053480626024,311892.09683274,0.0,1.0
2000-03-23,16.63,16.81,16.5,16.75,14578,1.48586070216625,1.50194337964009,1.47424543510181,1.49658248714881,163159.3995632,0.0,1.0
2000-03-24,16.63,16.69,16.5,16.5,5911,1.48586070216625,1.49122159465753,1.47424543510181,1.47424543510181,66156.8946918696,0.0,1.0
2000-03-27,16.44,16.69,16.44,16.56,8222,1.46888454261053,1.49122159465753,1.46888454261053,1.47960632759309,92021.9908909749,0.0,1.0
2000-03-28,15.63,16.31,15.63,16.31,22489,1.39651249397826,1.45726927554609,1.39651249397826,1.45726927554609,251700.62675105,0.0,1.0
2000-03-29,15.69,15.69,15.44,15.5,12844,1.40187338646954,1.40187338646954,1.37953633442254,1.38489722691382,143752.183289185,0.0,1.0
2000-03-30,16.25,16.25,15.31,15.69,29911,1.45190838305481,1.45190838305481,1.36792106735811,1.40187338646954,334768.884643633,0.0,1.0
2000-03-31,16.13,16.19,15.88,16.19,24311,1.44118659807226,1.44654749056354,1.41884954602526,1.44654749056354,272092.753654887,0.0,1.0
2000-04-03,16.13,16.13,15.81,15.88,25822,1.44118659807226,1.44118659807226,1.4125951714521,1.41884954602526,289004.1168556,0.0,1.0
2000-04-04,16.0,16.06,16.0,16.06,58578,1.42957133100782,1.4349322234991,1.42957133100782,1.4349322234991,655614.714474764,0.0,1.0
2000-04-05,16.69,16.75,16.0,16.0,40978,1.49122159465753,1.49658248714881,1.42957133100782,1.42957133100782,458632.588510139,0.0,1.0
2000-04-06,15.5,16.19,15.0,15.75,148844,1.38489722691382,1.44654749056354,1.34022312281983,1.40723427896082,1665886.79301584,0.0,1.0
2000-04-07,14.88,15.25,14.81,15.25,224444,1.32950133783727,1.36256017486683,1.32324696326411,1.36256017486683,2512014.56136389,0.0,1.0
2000-04-10,14.19,14.63,14.19,14.5,60489,1.26785107418756,1.30716428579027,1.26785107418756,1.29554901872583,677002.944174673,0.0,1.0
2000-04-11,14.06,14.28,14.0,14.19,44222,1.25623580712312,1.27589241292448,1.25087491463184,1.26785107418756,494939.975818619,0.0,1.0
2000-04-12,13.69,14.31,13.69,14.19,40933,1.22317697009356,1.27857285917012,1.22317697009356,1.26785107418756,458128.941028981,0.0,1.0
2000-04-13,13.31,13.81,13.31,13.81,14489,1.18922465098213,1.23389875507612,1.18922465098213,1.23389875507612,162163.296767129,0.0,1.0
2000-04-14,12.75,13.5,12.75,13.19,81911,1.13918965439685,1.20620081053785,1.13918965439685,1.17850286599957,916761.529539122,0.0,1.0
2000-04-17,13.0,13.5,12.88,12.88,16622,1.16152670644385,1.20620081053785,1.15080492146129,1.15080492146129,186036.187374092,0.0,1.0
2000-04-18,13.0,13.5,13.0,13.0,180400,1.16152670644385,1.20620081053785,1.16152670644385,1.16152670644385,2019066.79113742,0.0,1.0
2000-04-19,13.13,13.13,13.0,13.0,24578,1.17314197350829,1.17314197350829,1.16152670644385,1.16152670644385,275081.062043101,0.0,1.0
2000-04-20,12.94,13.06,12.88,13.0,35067,1.15616581395257,1.16688759893513,1.15080492146129,1.16152670644385,392475.69381827,0.0,1.0
2000-04-24,12.56,13.0,12.38,12.94,29067,1.12221349484114,1.16152670644385,1.1061308173673,1.15616581395257,325322.696330328,0.0,1.0
2000-04-25,12.88,13.0,12.44,12.56,58578,1.15080492146129,1.16152670644385,1.11149170985858,1.12221349484114,655614.714474767,0.0,1.0
2000-04-26,12.56,13.13,12.5,12.94,27867,1.12221349484114,1.17314197350829,1.11685260234986,1.15616581395257,311892.09683274,0.0,1.0
2000-04-27,12.75,12.75,12.63,12.69,31556,1.13918965439685,1.13918965439685,1.1284678694143,1.13382876190558,353179.998121577,0.0,1.0
2000-04-28,12.81,12.94,12.63,12.81,30889,1.14455054688813,1.15616581395257,1.1284678694143,1.14455054688813,345714.823234168,0.0,1.0
2000-05-01,12.75,13.0,12.69,12.81,9600,1.13918965439685,1.16152670644385,1.13382876190558,1.14455054688813,107444.795980706,0.0,1.0
2000-05-02,12.63,12.69,12.5,12.63,7778,1.1284678694143,1.13382876190558,1.11685260234986,1.1284678694143,87052.6690768668,0.0,1.0
2000-05-03,12.69,12.69,12.5,12.69,21956,1.13382876190558,1.13382876190558,1.11685260234986,1.13382876190558,245735.20214087,0.0,1.0
2000-05-04,12.13,12.5,12.0,12.0,79511,1.0837937653203,1.11685260234986,1.07217849825586,1.07217849825586,889900.330543943,0.0,1.0
2000-05-05,11.94,12.13,11.94,12.0,57111,1.06681760576458,1.0837937653203,1.06681760576458,1.07217849825586,639195.806588966,0.0,1.0
2000-05-08,11.31,12.0,10.81,11.94,78267,1.01052823460615,1.07217849825586,0.965854130512157,1.06681760576458,875977.275731443,0.0,1.0
2000-05-09,11.75,11.75,11.31,11.38,41778,1.04984144620887,1.04984144620887,1.01052823460615,1.01678260917931,467586.321508529,0.0,1.0
2000-05-10,11.38,11.75,11.13,11.69,33600,1.01678260917931,1.04984144620887,0.994445557132313,1.04448055371759,376056.785932468,0.0,1.0
2000-05-11,11.44,11.56,11.44,11.5,21556,1.02214350167059,1.03286528665315,1.02214350167059,1.02750439416187,241258.335641675,0.0,1.0
2000-05-12,11.56,11.63,11.5,11.5,68800,1.03286528665315,1.03911966122631,1.02750439416187,1.02750439416187,770021.037861718,0.0,1.0
2000-05-15,11.19,11.5,11.19,11.5,71644,0.999806449623593,1.02750439416187,0.999806449623593,1.02750439416187,801851.558671003,0.0,1.0
2000-05-16,11.31,11.44,11.19,11.25,34667,1.01052823460615,1.02214350167059,0.999806449623593,1.00516734211487,387998.827319074,0.0,1.0
2000-05-17,11.69,11.75,11.19,11.19,28933,1.04448055371759,1.04984144620887,0.999806449623593,0.999806449623593,323822.946053097,0.0,1.0
2000-05-18,11.94,12.13,11.63,11.81,16622,1.06681760576458,1.0837937653203,1.03911966122631,1.05520233870015,186036.187374092,0.0,1.0
2000-05-19,12.19,12.25,11.94,11.94,34800,1.08915465781158,1.09451555030286,1.06681760576458,1.06681760576458,389487.385430056,0.0,1.0
2000-05-22,12.56,12.75,12.38,12.38,32756,1.12221349484114,1.13918965439685,1.1061308173673,1.1061308173673,366610.597619163,0.0,1.0
2000-05-23,13.0,13.0,12.5,12.5,30044,1.16152670644385,1.16152670644385,1.11685260234986,1.11685260234986,336257.442754616,0.0,1.0
2000-05-24,13.06,13.19,12.81,12.94,20444,1.16688759893513,1.17850286599957,1.14455054688813,1.15616581395257,228812.64677391,0.0,1.0
2000-05-25,13.19,13.5,12.94,13.0,27689,1.17850286599957,1.20620081053785,1.15616581395257,1.16152670644385,309899.891240598,0.0,1.0
2000-05-26,13.63,13.75,13.13,13.13,17378,1.21781607760228,1.22853786258484,1.17314197350829,1.17314197350829,194497.465057573,0.0,1.0
2000-05-30,14.06,14.13,13.5,13.5,78889,1.25623580712312,1.26249018169628,1.20620081053785,1.20620081053785,882938.803137692,0.0,1.0
2000-05-31,13.56,14.0,13.19,14.0,50533,1.21156170302913,1.25087491463184,1.17850286599957,1.25087491463184,565573.737009682,0.0,1.0
2000-06-01,12.88,13.44,12.31,13.44,87289,1.15080492146129,1.20083991804657,1.09987644279414,1.20083991804657,976952.999620812,0.0,1.0
2000-06-02,12.44,12.88,12.44,12.88,25778,1.11149170985858,1.15080492146129,1.11149170985858,1.15080492146129,288511.661540689,0.0,1.0
2000-06-05,12.38,12.56,12.31,12.56,6578,1.1061308173673,1.12221349484114,1.09987644279414,1.12221349484114,73622.0695792789,0.0,1.0
2000-06-06,12.5,12.56,12.25,12.25,16756,1.11685260234986,1.12221349484114,1.09451555030286,1.09451555030286,187535.937651322,0.0,1.0
2000-06-07,12.31,12.56,12.25,12.5,9689,1.09987644279414,1.12221349484114,1.09451555030286,1.11685260234986,108440.898776776,0.0,1.0
2000-06-08,12.44,12.56,12.0,12.25,25378,1.11149170985858,1.12221349484114,1.07217849825586,1.09451555030286,284034.795041493,0.0,1.0
2000-06-09,12.25,12.5,12.19,12.5,5467,1.09451555030286,1.11685260234986,1.08915465781158,1.11685260234986,61187.572877762,0.0,1.0
2000-06-12,12.19,12.44,12.19,12.25,11067,1.08915465781158,1.11149170985858,1.08915465781158,1.09451555030286,123863.703866507,0.0,1.0
2000-06-13,12.38,12.38,11.88,11.88,10889,1.1061308173673,1.1061308173673,1.0614567132733,1.0614567132733,121871.498274364,0.0,1.0
2000-06-14,12.44,12.5,12.0,12.0,19244,1.11149170985858,1.11685260234986,1.07217849825586,1.07217849825586,215382.047276321,0.0,1.0
2000-06-15,12.31,12.5,12.25,12.5,17778,1.09987644279414,1.11685260234986,1.09451555030286,1.11685260234986,198974.331556768,0.0,1.0
2000-06-16,12.44,12.44,12.38,12.38,7378,1.11149170985858,1.11149170985858,1.1061308173673,1.1061308173673,82575.8025776709,0.0,1.0
2000-06-19,12.31,12.44,12.31,12.31,4489,1.09987644279414,1.11149170985858,1.09987644279414,1.09987644279414,50241.6342872276,0.0,1.0
2000-06-20,12.44,12.44,12.0,12.25,33200,1.11149170985858,1.11149170985858,1.07217849825586,1.09451555030286,371579.919433271,0.0,1.0
2000-06-21,12.38,12.5,12.25,12.5,12044,1.1061308173673,1.11685260234986,1.09451555030286,1.11685260234986,134798.450290793,0.0,1.0
2000-06-22,12.0,12.25,12.0,12.25,6311,1.07217849825586,1.09451555030286,1.07217849825586,1.09451555030286,70633.7611910658,0.0,1.0
2000-06-23,11.63,12.0,11.5,12.0,64044,1.03911966122631,1.07217849825586,1.02750439416187,1.07217849825586,716791.095186277,0.0,1.0
2000-06-26,11.88,12.0,11.69,11.75,93022,1.0614567132733,1.07217849825586,1.04448055371759,1.04984144620887,1041117.68872054,0.0,1.0
2000-06-27,11.81,11.94,11.69,11.88,20089,1.05520233870015,1.06681760576458,1.04448055371759,1.0614567132733,224839.427755872,0.0,1.0
2000-06-28,11.88,11.88,11.81,11.88,8222,1.0614567132733,1.0614567132733,1.05520233870015,1.0614567132733,92021.9908909751,0.0,1.0
2000-06-29,11.81,12.0,11.69,11.81,20933,1.05520233870015,1.07217849825586,1.04448055371759,1.05520233870015,234285.616069176,0.0,1.0
2000-06-30,11.75,11.88,11.75,11.75,394444,1.04984144620887,1.0614567132733,1.04984144620887,1.04984144620887,4414682.8235222,0.0,1.0
2000-07-03,11.56,11.69,11.56,11.63,2844,1.03286528665315,1.04448055371759,1.03286528665315,1.03911966122631,31830.5208092838,0.0,1.0
2000-07-05,11.69,11.75,11.38,11.69,24400,1.04448055371759,1.04984144620887,1.01678260917931,1.04448055371759,273088.856450958,0.0,1.0
2000-07-06,11.94,12.25,11.63,11.69,19244,1.06681760576458,1.09451555030286,1.03911966122631,1.04448055371759,215382.047276323,0.0,1.0
2000-07-07,12.06,12.13,11.94,11.94,7111,1.07753939074714,1.0837937653203,1.06681760576458,1.06681760576458,79587.4941894579,0.0,1.0
2000-07-10,13.06,13.06,12.19,12.19,10267,1.16688759893513,1.16688759893513,1.08915465781158,1.08915465781158,114909.970868115,0.0,1.0
2000-07-11,13.19,13.56,12.94,12.94,27422,1.17850286599957,1.21156170302913,1.15616581395257,1.15616581395257,306911.582852385,0.0,1.0
2000-07-12,14.38,14.44,13.06,13.06,55867,1.28482723374328,1.29018812623456,1.16688759893513,1.16688759893513,625272.751776462,0.0,1.0
2000-07-13,14.0,14.44,14.0,14.25,41111,1.25087491463184,1.29018812623456,1.25087491463184,1.27321196667884,460121.146621122,0.0,1.0
2000-07-14,14.06,14.06,14.0,14.0,3867,1.25623580712312,1.25623580712312,1.25087491463184,1.25087491463184,43280.1068809778,0.0,1.0
2000-07-17,14.19,14.25,13.94,13.94,15556,1.26785107418756,1.27321196667884,1.24551402214056,1.24551402214056,174105.338153734,0.0,1.0
2000-07-18,13.81,14.06,13.81,14.06,27022,1.23389875507612,1.25623580712312,1.23389875507612,1.25623580712312,302434.71635319,0.0,1.0
2000-07-19,13.81,14.0,13.69,13.69,16356,1.23389875507612,1.25087491463184,1.22317697009356,1.22317697009356,183059.071152127,0.0,1.0
2000-07-20,13.94,14.0,13.75,13.94,24978,1.24551402214056,1.25087491463184,1.22853786258484,1.24551402214056,279557.928542297,0.0,1.0
2000-07-21,14.13,14.25,13.88,13.94,90267,1.26249018169628,1.27321196667884,1.24015312964928,1.24551402214056,1010283.27070732,0.0,1.0
2000-07-24,14.06,14.06,13.88,14.0,10222,1.25623580712312,1.25623580712312,1.24015312964928,1.25087491463184,114406.323386955,0.0,1.0
2000-07-25,13.69,13.94,13.69,13.94,10400,1.22317697009356,1.24551402214056,1.22317697009356,1.24551402214056,116398.528979098,0.0,1.0
2000-07-26,13.63,13.75,13.63,13.69,6711,1.21781607760228,1.22853786258484,1.21781607760228,1.22317697009356,75110.627690262,0.0,1.0
2000-07-27,13.63,13.75,13.63,13.63,4667,1.21781607760228,1.22853786258484,1.21781607760228,1.21781607760228,52233.8398793701,0.0,1.0
2000-07-28,13.63,13.63,13.5,13.63,4089,1.21781607760228,1.21781607760228,1.20620081053785,1.21781607760228,45764.7677880318,0.0,1.0
2000-07-31,13.63,13.75,13.38,13.56,5911,1.21781607760228,1.22853786258484,1.19547902555529,1.21156170302913,66156.8946918698,0.0,1.0
2000-08-01,13.38,13.63,13.38,13.63,4133,1.19547902555529,1.21781607760228,1.19547902555529,1.21781607760228,46257.223102943,0.0,1.0
2000-08-02,13.75,13.75,13.13,13.25,7200,1.22853786258484,1.22853786258484,1.17314197350829,1.18386375849085,80583.596985529,0.0,1.0
2000-08-03,13.5,13.5,13.31,13.38,12267,1.20620081053785,1.20620081053785,1.18922465098213,1.19547902555529,137294.303364094,0.0,1.0
2000-08-04,14.0,14.0,13.44,13.44,56800,1.25087491463184,1.25087491463184,1.20083991804657,1.20083991804657,635715.042885839,0.0,1.0
2000-08-07,13.75,13.88,13.69,13.88,7378,1.22853786258484,1.24015312964928,1.22317697009356,1.24015312964928,82575.8025776713,0.0,1.0
2000-08-08,13.94,13.94,13.63,13.75,2444,1.24551402214056,1.24551402214056,1.21781607760228,1.22853786258484,27353.6543100879,0.0,1.0
2000-08-09,13.75,13.88,13.69,13.88,3867,1.22853786258484,1.24015312964928,1.22317697009356,1.24015312964928,43280.1068809779,0.0,1.0
2000-08-10,13.5,13.69,13.44,13.69,35644,1.20620081053785,1.22317697009356,1.20083991804657,1.22317697009356,398933.573743358,0.0,1.0
2000-08-11,13.19,13.38,13.13,13.38,9467,1.17850286599957,1.19547902555529,1.17314197350829,1.19547902555529,105956.237869722,0.0,1.0
2000-08-14,12.88,13.13,12.75,13.06,13556,1.15080492146129,1.17314197350829,1.13918965439685,1.16688759893513,151721.005657754,0.0,1.0
2000-08-15,12.88,12.94,12.88,12.94,3289,1.15080492146129,1.15616581395257,1.15080492146129,1.15616581395257,36811.0347896396,0.0,1.0
2000-08-16,12.56,13.0,12.5,12.94,27067,1.12221349484114,1.16152670644385,1.11685260234986,1.15616581395257,302938.363834348,0.0,1.0
2000-08-17,12.56,12.56,12.31,12.44,6978,1.12221349484114,1.12221349484114,1.09987644279414,1.11149170985858,78098.9360784748,0.0,1.0
2000-08-18,12.5,12.69,12.44,12.69,8444,1.11685260234986,1.13382876190558,1.11149170985858,1.13382876190558,94506.6517980283,0.0,1.0
2000-08-21,12.06,12.44,12.0,12.44,30489,1.07753939074714,1.11149170985858,1.07217849825586,1.11149170985858,341237.956734971,0.0,1.0
2000-08-22,12.19,12.19,12.13,12.13,5467,1.08915465781158,1.08915465781158,1.0837937653203,1.0837937653203,61187.572877762,0.0,1.0
2000-08-23,12.31,12.44,12.13,12.13,4133,1.09987644279414,1.11149170985858,1.0837937653203,1.0837937653203,46257.2231029431,0.0,1.0
2000-08-24,12.25,12.38,12.25,12.25,10622,1.09451555030286,1.1061308173673,1.09451555030286,1.09451555030286,118883.189886151,0.0,1.0
2000-08-25,12.88,12.88,12.25,12.25,18267,1.15080492146129,1.15080492146129,1.09451555030286,1.09451555030286,204447.300852036,0.0,1.0
2000-08-28,13.38,13.38,12.75,12.75,33733,1.19547902555529,1.19547902555529,1.13918965439685,1.13918965439685,377545.34404345,0.0,1.0
2000-08-29,13.81,14.88,13.25,13.25,79067,1.23389875507612,1.32950133783727,1.18386375849085,1.18386375849085,884931.008729836,0.0,1.0
2000-08-30,13.75,13.88,13.63,13.75,9022,1.22853786258484,1.24015312964928,1.21781607760228,1.22853786258484,100975.723889367,0.0,1.0
2000-08-31,13.06,13.75,12.63,13.75,57333,1.16688759893513,1.22853786258484,1.1284678694143,1.22853786258484,641680.467496018,0.0,1.0
2000-09-01,13.56,13.63,13.0,13.06,63467,1.21156170302913,1.21781607760228,1.16152670644385,1.16688759893513,710333.215261186,0.0,1.0
2000-09-05,13.63,13.69,13.44,13.44,19111,1.21781607760228,1.22317697009356,1.20083991804657,1.20083991804657,213893.48916534,0.0,1.0
2000-09-06,13.5,13.5,13.25,13.5,30889,1.20620081053785,1.20620081053785,1.18386375849085,1.20620081053785,345714.823234165,0.0,1.0
2000-09-07,13.69,14.0,13.5,13.5,31689,1.22317697009356,1.25087491463184,1.20620081053785,1.20620081053785,354668.55623256,0.0,1.0
2000-09-08,13.38,13.69,13.13,13.56,30489,1.19547902555529,1.22317697009356,1.17314197350829,1.21156170302913,341237.95673497,0.0,1.0
2000-09-11,13.0,13.75,12.94,13.44,89689,1.16152670644385,1.22853786258484,1.15616581395257,1.20083991804657,1003814.19861599,0.0,1.0
2000-09-12,12.94,13.13,12.69,12.94,65511,1.15616581395257,1.17314197350829,1.13382876190558,1.15616581395257,733210.003072082,0.0,1.0
2000-09-13,12.75,12.88,12.5,12.81,36889,1.13918965439685,1.15080492146129,1.11685260234986,1.14455054688813,412867.820722109,0.0,1.0
2000-09-14,12.63,12.69,12.56,12.63,10667,1.1284678694143,1.13382876190558,1.12221349484114,1.1284678694143,119386.83736731,0.0,1.0
2000-09-15,12.56,12.63,12.5,12.63,10800,1.12221349484114,1.1284678694143,1.11685260234986,1.1284678694143,120875.395478293,0.0,1.0
2000-09-18,12.25,12.63,12.25,12.56,19111,1.09451555030286,1.1284678694143,1.09451555030286,1.12221349484114,213893.489165339,0.0,1.0
2000-09-19,12.06,12.5,12.06,12.25,70089,1.07753939074714,1.11685260234986,1.07753939074714,1.09451555030286,784447.740155381,0.0,1.0
2000-09-20,12.13,12.19,11.75,12.13,76222,1.0837937653203,1.08915465781158,1.04984144620887,1.0837937653203,853089.295754304,0.0,1.0
2000-09-21,12.0,12.06,11.88,12.06,28222,1.07217849825586,1.07753939074714,1.0614567132733,1.07753939074714,315865.315850778,0.0,1.0
2000-09-22,12.0,12.0,11.88,12.0,63067,1.07217849825586,1.07217849825586,1.0614567132733,1.07217849825586,705856.348761995,0.0,1.0
2000-09-25,11.94,12.0,11.94,11.94,16222,1.06681760576458,1.07217849825586,1.06681760576458,1.06681760576458,181559.320874896,0.0,1.0
2000-09-26,11.5,11.94,11.38,11.94,41956,1.02750439416187,1.06681760576458,1.01678260917931,1.06681760576458,469578.527100673,0.0,1.0
2000-09-27,11.44,11.5,11.19,11.19,34667,1.02214350167059,1.02750439416187,0.999806449623593,0.999806449623593,387998.827319073,0.0,1.0
2000-09-28,11.56,11.56,11.19,11.25,31289,1.03286528665315,1.03286528665315,0.999806449623593,1.00516734211487,350191.689733362,0.0,1.0
2000-09-29,11.63,11.88,11.56,11.56,220533,1.03911966122631,1.0614567132733,1.03286528665315,1.03286528665315,2468241.999168,0.0,1.0
2000-10-02,11.81,11.94,11.63,11.94,25556,1.05520233870015,1.06681760576458,1.03911966122631,1.06681760576458,286027.000633634,0.0,1.0
2000-10-03,11.75,12.19,11.75,11.94,15556,1.04984144620887,1.08915465781158,1.04984144620887,1.06681760576458,174105.338153734,0.0,1.0
2000-10-04,12.13,12.13,11.69,11.75,12044,1.0837937653203,1.0837937653203,1.04448055371759,1.04984144620887,134798.450290793,0.0,1.0
2000-10-05,12.5,13.0,12.25,12.38,60222,1.11685260234986,1.16152670644385,1.09451555030286,1.1061308173673,674014.635786459,0.0,1.0
2000-10-06,13.63,13.63,12.63,12.63,45067,1.21781607760228,1.21781607760228,1.1284678694143,1.1284678694143,504397.356298172,0.0,1.0
2000-10-09,13.81,13.88,13.38,13.38,165644,1.23389875507612,1.24015312964928,1.19547902555529,1.19547902555529,1853915.18598208,0.0,1.0
2000-10-10,14.31,14.38,13.75,13.75,67333,1.27857285917012,1.28482723374328,1.22853786258484,1.22853786258484,753602.129975917,0.0,1.0
2000-10-11,14.38,14.44,14.06,14.25,24622,1.28482723374328,1.29018812623456,1.25623580712312,1.27321196667884,275573.517358012,0.0,1.0
2000-10-12,14.56,14.63,14.25,14.31,27200,1.30090991121711,1.30716428579027,1.27321196667884,1.27857285917012,304426.921945332,0.0,1.0
2000-10-13,15.38,15.69,14.5,14.5,116578,1.37417544193127,1.40187338646954,1.29554901872583,1.29554901872583,1304760.35685819,0.0,1.0
2000-10-16,16.19,16.38,15.31,15.31,27467,1.44654749056354,1.46352365011925,1.36792106735811,1.36792106735811,307415.230333544,0.0,1.0
2000-10-17,16.0,16.19,15.88,16.13,158489,1.42957133100782,1.44654749056354,1.41884954602526,1.44118659807226,1773835.2364777,0.0,1.0
2000-10-18,15.56,15.75,15.5,15.75,36089,1.3902581194051,1.40723427896082,1.38489722691382,1.40723427896082,403914.087723716,0.0,1.0
2000-10-19,16.06,16.13,15.44,15.63,16800,1.4349322234991,1.44118659807226,1.37953633442254,1.39651249397826,188028.392966233,0.0,1.0
2000-10-20,16.13,16.13,16.0,16.06,5733,1.44118659807226,1.44118659807226,1.42957133100782,1.4349322234991,64164.6890997271,0.0,1.0
2000-10-23,16.06,16.06,16.0,16.06,11022,1.4349322234991,1.4349322234991,1.42957133100782,1.4349322234991,123360.056385347,0.0,1.0
2000-10-24,16.0,16.06,15.88,16.0,45022,1.42957133100782,1.4349322234991,1.41884954602526,1.42957133100782,503893.70881701,0.0,1.0
2000-10-25,16.0,16.06,15.88,15.88,28267,1.42957133100782,1.4349322234991,1.41884954602526,1.41884954602526,316368.963331936,0.0,1.0
2000-10-26,16.0,16.06,16.0,16.0,13689,1.42957133100782,1.4349322234991,1.42957133100782,1.42957133100782,153209.563768736,0.0,1.0
2000-10-27,16.06,16.13,16.0,16.0,6000,1.4349322234991,1.44118659807226,1.42957133100782,1.42957133100782,67152.9974879405,0.0,1.0
2000-10-30,16.19,16.19,16.0,16.0,30889,1.44654749056354,1.44654749056354,1.42957133100782,1.42957133100782,345714.823234166,0.0,1.0
2000-10-31,16.81,16.81,16.19,16.25,36044,1.50194337964009,1.50194337964009,1.44654749056354,1.45190838305481,403410.440242555,0.0,1.0
2000-11-01,17.56,17.75,16.75,16.75,124089,1.56895453578108,1.5859306953368,1.49658248714881,1.49658248714881,1388824.71754685,0.0,1.0
2000-11-02,18.0,18.0,17.5,17.5,58178,1.6082677473838,1.6082677473838,1.5635936432898,1.5635936432898,651137.847975567,0.0,1.0
2000-11-03,18.25,18.31,18.0,18.0,36711,1.63060479943079,1.63596569192207,1.6082677473838,1.6082677473838,410875.615129966,0.0,1.0
2000-11-06,17.69,18.5,17.56,18.25,50133,1.58056980284552,1.65294185147779,1.56895453578108,1.63060479943079,561096.870510488,0.0,1.0
2000-11-07,17.81,17.81,17.56,17.56,17778,1.59129158782808,1.59129158782808,1.56895453578108,1.56895453578108,198974.331556768,0.0,1.0
2000-11-08,17.94,18.25,17.69,17.69,17644,1.60290685489252,1.63060479943079,1.58056980284552,1.58056980284552,197474.581279537,0.0,1.0
2000-11-09,18.75,19.38,18.31,18.5,207867,1.67527890352479,1.73156827468322,1.63596569192207,1.65294185147779,2326482.02147096,0.0,1.0
2000-11-10,19.38,19.44,19.06,19.25,102044,1.73156827468322,1.7369291671745,1.70297684806306,1.71995300761878,1142093.4126099,0.0,1.0
2000-11-13,18.94,19.44,18.63,19.44,33422,1.6922550630805,1.7369291671745,1.66455711854223,1.7369291671745,374064.580340327,0.0,1.0
2000-11-14,19.63,19.88,18.75,18.75,35644,1.75390532673022,1.77624237877721,1.67527890352479,1.67527890352479,398933.573743359,0.0,1.0
2000-11-15,19.56,19.56,19.0,19.0,36444,1.74765095215706,1.74765095215706,1.69761595557178,1.69761595557178,407887.306741751,0.0,1.0
2000-11-16,19.38,19.94,19.31,19.5,46444,1.73156827468322,1.78160327126849,1.72531390011006,1.74229005966578,519808.969221653,0.0,1.0
2000-11-17,19.75,19.81,19.38,19.44,17644,1.76462711171278,1.76998800420405,1.73156827468322,1.7369291671745,197474.581279537,0.0,1.0
2000-11-20,19.94,20.0,19.63,19.75,42044,1.78160327126849,1.78696416375977,1.75390532673022,1.76462711171278,470563.437730497,0.0,1.0
2000-11-21,19.94,20.0,19.81,19.94,33733,1.78160327126849,1.78696416375977,1.76998800420405,1.78160327126849,377545.344043451,0.0,1.0
2000-11-22,19.94,20.0,19.81,19.88,19289,1.78160327126849,1.78696416375977,1.76998800420405,1.77624237877721,215885.694757482,0.0,1.0
2000-11-24,20.0,20.06,19.88,19.88,6933,1.78696416375977,1.79232505625105,1.77624237877721,1.77624237877721,77595.2885973155,0.0,1.0
2000-11-27,20.63,20.63,19.94,20.0,56978,1.84325353491821,1.84325353491821,1.78160327126849,1.78696416375977,637707.248477979,0.0,1.0
2000-11-28,20.69,20.88,20.5,20.75,34044,1.84861442740948,1.8655905869652,1.83163826785377,1.85397531990076,381026.107746576,0.0,1.0
2000-11-29,21.06,21.13,20.69,20.69,63511,1.88167326443904,1.8879276390122,1.84861442740948,1.84861442740948,710825.6705761,0.0,1.0
2000-11-30,17.81,20.94,17.31,20.94,79867,1.59129158782808,1.87095147945648,1.54661748373408,1.87095147945648,893884.741728225,0.0,1.0
2000-12-01,18.94,19.13,17.69,17.69,42222,1.6922550630805,1.70923122263622,1.58056980284552,1.58056980284552,472555.64332264,0.0,1.0
2000-12-04,18.88,19.38,18.88,19.19,16000,1.68689417058923,1.73156827468322,1.68689417058923,1.7145921151275,179074.659967841,0.0,1.0
2000-12-05,18.25,19.13,18.25,19.0,25022,1.63060479943079,1.70923122263622,1.63060479943079,1.69761595557178,280050.383857209,0.0,1.0
2000-12-06,17.44,18.25,17.44,18.25,94222,1.55823275079852,1.63060479943079,1.55823275079852,1.63060479943079,1054548.28821813,0.0,1.0
2000-12-07,17.06,17.44,17.0,17.44,14089,1.52428043168709,1.55823275079852,1.51891953919581,1.55823275079852,157686.430267932,0.0,1.0
2000-12-08,17.88,17.88,17.13,17.13,23600,1.59754596240124,1.59754596240124,1.53053480626024,1.53053480626024,264135.123452566,0.0,1.0
2000-12-11,17.75,17.94,17.75,17.88,8044,1.5859306953368,1.60290685489252,1.5859306953368,1.59754596240124,90029.7852988323,0.0,1.0
2000-12-12,17.88,18.19,17.75,17.75,18178,1.59754596240124,1.62524390693951,1.5859306953368,1.5859306953368,203451.198055964,0.0,1.0
2000-12-13,17.38,17.81,17.38,17.75,7822,1.55287185830724,1.59129158782808,1.55287185830724,1.5859306953368,87545.1243917788,0.0,1.0
2000-12-14,16.5,17.38,16.5,17.38,30044,1.47424543510181,1.55287185830724,1.47424543510181,1.55287185830724,336257.442754615,0.0,1.0
2000-12-15,16.44,16.5,16.0,16.5,17378,1.46888454261053,1.47424543510181,1.42957133100782,1.47424543510181,194497.465057573,0.0,1.0
2000-12-18,16.13,16.56,16.0,16.56,15600,1.44118659807226,1.47960632759309,1.42957133100782,1.47960632759309,174597.793468645,0.0,1.0
2000-12-19,15.88,16.19,15.75,16.0,8978,1.41884954602526,1.44654749056354,1.40723427896082,1.42957133100782,100483.268574455,0.0,1.0
2000-12-20,15.19,15.88,15.19,15.88,16133,1.35719928237555,1.41884954602526,1.35719928237555,1.41884954602526,180563.218078824,0.0,1.0
2000-12-21,15.25,15.31,15.0,15.19,23333,1.36256017486683,1.36792106735811,1.34022312281983,1.35719928237555,261146.815064353,0.0,1.0
2000-12-22,16.25,16.75,15.38,15.38,33600,1.45190838305481,1.49658248714881,1.37417544193127,1.37417544193127,376056.785932469,0.0,1.0
2000-12-26,16.5,16.5,16.25,16.25,10667,1.47424543510181,1.47424543510181,1.45190838305481,1.45190838305481,119386.837367311,0.0,1.0
2000-12-27,16.63,16.75,16.31,16.38,27422,1.48586070216625,1.49658248714881,1.45726927554609,1.46352365011925,306911.582852385,0.0,1.0
2000-12-28,16.81,17.19,16.5,16.63,54711,1.50194337964009,1.53589569875152,1.47424543510181,1.48586070216625,612334.607593786,0.0,1.0
2000-12-29,17.56,17.75,17.06,17.06,40978,1.56895453578108,1.5859306953368,1.52428043168709,1.52428043168709,458632.588510139,0.0,1.0
2001-01-02,17.25,17.75,17.25,17.69,12533,1.5412565912428,1.5859306953368,1.5412565912428,1.58056980284552,140271.41958606,0.0,1.0
2001-01-03,17.44,17.63,17.13,17.38,46444,1.55823275079852,1.57520891035424,1.53053480626024,1.55287185830724,519808.969221653,0.0,1.0
2001-01-04,17.63,17.88,17.06,17.31,89333,1.57520891035424,1.59754596240124,1.52428043168709,1.54661748373408,999829.7874317,0.0,1.0
2001-01-05,17.44,17.63,17.25,17.56,25556,1.55823275079852,1.57520891035424,1.5412565912428,1.56895453578108,286027.000633636,0.0,1.0
2001-01-08,17.75,17.88,17.25,17.5,28667,1.5859306953368,1.59754596240124,1.5412565912428,1.5635936432898,320845.829831132,0.0,1.0
2001-01-09,18.38,18.75,17.88,17.88,29911,1.64222006649523,1.67527890352479,1.59754596240124,1.59754596240124,334768.884643632,0.0,1.0
2001-01-10,19.06,19.19,18.25,18.25,27422,1.70297684806306,1.7145921151275,1.63060479943079,1.63060479943079,306911.582852385,0.0,1.0
2001-01-11,19.06,19.19,18.81,18.88,39156,1.70297684806306,1.7145921151275,1.68063979601607,1.68689417058923,438240.461606302,0.0,1.0
2001-01-12,19.31,19.5,18.94,19.0,27867,1.72531390011006,1.74229005966578,1.6922550630805,1.69761595557178,311892.096832741,0.0,1.0
2001-01-16,20.13,20.25,19.0,19.19,67822,1.79857943082421,1.80930121580677,1.69761595557178,1.7145921151275,759075.099271186,0.0,1.0
2001-01-17,19.38,20.13,19.25,20.13,16533,1.73156827468322,1.79857943082421,1.71995300761878,1.79857943082421,185040.08457802,0.0,1.0
2001-01-18,19.06,19.5,19.0,19.5,9822,1.70297684806306,1.74229005966578,1.69761595557178,1.74229005966578,109929.456887759,0.0,1.0
2001-01-19,19.13,19.25,19.0,19.06,12267,1.70923122263622,1.71995300761878,1.69761595557178,1.70297684806306,137294.303364095,0.0,1.0
2001-01-22,19.06,19.06,18.88,19.0,2844,1.70297684806306,1.70297684806306,1.68689417058923,1.69761595557178,31830.5208092839,0.0,1.0
2001-01-23,19.44,19.44,18.94,19.19,10267,1.7369291671745,1.7369291671745,1.6922550630805,1.7145921151275,114909.970868114,0.0,1.0
2001-01-24,19.69,19.69,19.31,19.44,13378,1.7592662192215,1.7592662192215,1.72531390011006,1.7369291671745,149728.800065611,0.0,1.0
2001-01-25,20.06,20.25,19.56,19.56,33022,1.79232505625105,1.80930121580677,1.74765095215706,1.74765095215706,369587.71384113,0.0,1.0
2001-01-26,19.75,20.13,19.63,20.13,15556,1.76462711171278,1.79857943082421,1.75390532673022,1.79857943082421,174105.338153734,0.0,1.0
2001-01-29,20.0,20.25,19.85,19.85,18889,1.78696416375977,1.80930121580677,1.77356193253157,1.77356193253157,211408.828258286,0.0,1.0
2001-01-30,20.06,20.2,20.0,20.0,21556,1.79232505625105,1.80483380539737,1.78696416375977,1.78696416375977,241258.335641675,0.0,1.0
2001-01-31,20.48,20.95,20.03,20.1,52800,1.82985130369001,1.87184496153836,1.78964461000541,1.79589898457857,590946.377893877,0.0,1.0
2001-02-01,20.5,20.71,20.4,20.4,28089,1.83163826785377,1.85040139157324,1.82270344703497,1.82270344703497,314376.757739794,0.0,1.0
2001-02-02,20.51,20.62,20.5,20.58,17200,1.83253174993565,1.84236005283633,1.83163826785377,1.83878612450881,192505.25946543,0.0,1.0
2001-02-05,20.3,20.5,20.3,20.48,20711,1.81376862621617,1.83163826785377,1.81376862621617,1.82985130369001,231800.955162123,0.0,1.0
2001-02-06,20.26,20.4,20.25,20.27,11867,1.81019469788865,1.82270344703497,1.80930121580677,1.81108817997053,132817.436864899,0.0,1.0
2001-02-07,20.01,20.25,20.0,20.25,4133,1.78785764584165,1.80930121580677,1.78696416375977,1.80930121580677,46257.2231029432,0.0,1.0
2001-02-08,20.0,20.1,19.71,20.0,38489,1.78696416375977,1.79589898457857,1.76105318338526,1.78696416375977,430775.286718892,0.0,1.0
2001-02-09,19.87,19.98,19.71,19.98,38356,1.77534889669533,1.78517719959601,1.76105318338526,1.78517719959601,429286.72860791,0.0,1.0
2001-02-12,19.9,19.95,19.69,19.87,26489,1.77802934294097,1.78249675335037,1.7592662192215,1.77534889669533,296469.291743011,0.0,1.0
2001-02-13,20.0,20.1,19.95,20.0,45911,1.78696416375977,1.79589898457857,1.78249675335037,1.78696416375977,513843.544611475,0.0,1.0
2001-02-14,20.0,20.07,19.99,20.0,19689,1.78696416375977,1.79321853833293,1.78607068167789,1.78696416375977,220362.561256678,0.0,1.0
2001-02-15,20.07,20.07,19.95,20.0,15733,1.79321853833293,1.79321853833293,1.78249675335037,1.78696416375977,176086.351579629,0.0,1.0
2001-02-16,20.0,20.12,20.0,20.02,9378,1.78696416375977,1.79768594874233,1.78696416375977,1.78875112792353,104960.135073651,0.0,1.0
2001-02-20,19.95,20.1,19.9,20.1,20489,1.78249675335037,1.79589898457857,1.77802934294097,1.79589898457857,229316.29425507,0.0,1.0
2001-02-21,19.9,20.05,19.9,20.05,13111,1.77802934294097,1.79143157416917,1.77802934294097,1.79143157416917,146740.491677399,0.0,1.0
2001-02-22,19.6,19.87,19.6,19.87,13378,1.75122488048458,1.77534889669533,1.75122488048458,1.77534889669533,149728.800065611,0.0,1.0
2001-02-23,19.38,19.6,19.25,19.5,11733,1.73156827468322,1.75122488048458,1.71995300761878,1.74229005966578,131317.686587668,0.0,1.0
2001-02-26,19.45,19.45,19.15,19.38,22356,1.73782264925638,1.73782264925638,1.71101818679998,1.73156827468322,250212.068640067,0.0,1.0
2001-02-27,19.27,19.35,19.1,19.2,22489,1.72173997178254,1.72888782843758,1.70655077639058,1.71548559720938,251700.62675105,0.0,1.0
2001-02-28,18.77,19.2,18.77,19.2,11511,1.67706586768855,1.71548559720938,1.67706586768855,1.71548559720938,128833.025680614,0.0,1.0
2001-03-01,18.3,18.77,18.23,18.77,13689,1.63507220984019,1.67706586768855,1.62881783526703,1.67706586768855,153209.563768737,0.0,1.0
2001-03-02,17.75,18.29,17.75,18.29,9867,1.5859306953368,1.63417872775831,1.5859306953368,1.63417872775831,110433.104368918,0.0,1.0
2001-03-05,17.54,17.8,17.4,17.5,35378,1.56716757161732,1.5903981057462,1.554658822471,1.5635936432898,395956.457521394,0.0,1.0
2001-03-06,19.21,19.5,18.6,18.65,94667,1.71637907929126,1.74229005966578,1.66187667229659,1.66634408270599,1059528.80219848,0.0,1.0
2001-03-07,19.0,19.06,18.65,19.05,37289,1.69761595557178,1.70297684806306,1.66634408270599,1.70208336598118,417344.687221304,0.0,1.0
2001-03-08,18.73,18.85,18.1,18.85,40533,1.67349193936103,1.68421372434359,1.61720256820259,1.68421372434359,453652.074529782,0.0,1.0
2001-03-09,18.46,18.7,18.42,18.7,4267,1.64936792315027,1.67081149311539,1.64579399482275,1.67081149311539,47756.9733801738,0.0,1.0
2001-03-12,18.65,18.8,18.36,18.36,11733,1.66634408270599,1.67974631393419,1.64043310233147,1.64043310233147,131317.686587668,0.0,1.0
2001-03-13,18.22,18.6,18.1,18.6,20711,1.62792435318515,1.66187667229659,1.61720256820259,1.66187667229659,231800.955162124,0.0,1.0
2001-03-14,17.9,18.25,17.8,18.25,273378,1.599332926565,1.63060479943079,1.5903981057462,1.63060479943079,3059692.02454303,0.0,1.0
2001-03-15,17.88,18.05,17.88,18.0,3111,1.59754596240124,1.61273515779319,1.59754596240124,1.6082677473838,34818.8291974972,0.0,1.0
2001-03-16,17.5,17.93,17.31,17.93,66800,1.5635936432898,1.60201337281064,1.54661748373408,1.60201337281064,747636.70536574,0.0,1.0
2001-03-19,17.72,17.73,17.6,17.6,6800,1.58325024909116,1.58414373117304,1.5725284641086,1.5725284641086,76106.7304863327,0.0,1.0
2001-03-20,18.0,18.1,17.87,17.87,10800,1.6082677473838,1.61720256820259,1.59665248031936,1.59665248031936,120875.395478293,0.0,1.0
2001-03-21,17.88,17.9,17.84,17.9,2444,1.59754596240124,1.599332926565,1.59397203407372,1.599332926565,27353.6543100878,0.0,1.0
2001-03-22,17.25,17.85,17.2,17.85,7378,1.5412565912428,1.5948655161556,1.5367891808334,1.5948655161556,82575.8025776712,0.0,1.0
2001-03-23,17.0,17.35,16.89,17.25,160400,1.51891953919581,1.5501914120616,1.50909123629513,1.5412565912428,1795223.46617761,0.0,1.0
2001-03-26,17.01,17.15,16.9,16.9,90267,1.51981302127769,1.532321770424,1.50998471837701,1.50998471837701,1010283.27070732,0.0,1.0
2001-03-27,18.0,18.0,17.1,17.1,24756,1.6082677473838,1.6082677473838,1.52785436001461,1.52785436001461,277073.267635242,0.0,1.0
2001-03-28,18.0,18.15,17.83,18.15,31511,1.6082677473838,1.62166997861199,1.59307855199184,1.62166997861199,352676.350640415,0.0,1.0
2001-03-29,18.4,18.5,17.8,17.9,19244,1.64400703065899,1.65294185147779,1.5903981057462,1.599332926565,215382.047276322,0.0,1.0
2001-03-30,18.75,18.75,18.25,18.3,9244,1.67527890352479,1.67527890352479,1.63060479943079,1.63507220984019,103460.38479642,0.0,1.0
2001-04-02,18.35,18.6,18.3,18.5,7378,1.63953962024959,1.66187667229659,1.63507220984019,1.65294185147779,82575.8025776711,0.0,1.0
2001-04-03,18.13,18.3,18.12,18.3,3689,1.61988301444823,1.63507220984019,1.61898953236635,1.63507220984019,41287.9012888356,0.0,1.0
2001-04-04,18.09,18.14,18.09,18.13,1067,1.61630908612071,1.62077649653011,1.61630908612071,1.61988301444823,11942.0413866055,0.0,1.0
2001-04-05,18.75,18.75,18.05,18.3,24622,1.67527890352479,1.67527890352479,1.61273515779319,1.63507220984019,275573.517358012,0.0,1.0
2001-04-06,18.7,18.7,18.6,18.6,18400,1.67081149311539,1.67081149311539,1.66187667229659,1.66187667229659,205935.858963018,0.0,1.0
2001-04-09,20.25,20.25,18.76,18.76,162667,1.80930121580677,1.80930121580677,1.67617238560667,1.67617238560667,1820596.10706181,0.0,1.0
2001-04-10,20.51,21.55,20.2,20.25,75778,1.83253174993565,1.92545388645115,1.80483380539737,1.80930121580677,848119.973940193,0.0,1.0
2001-04-11,20.74,20.84,20.41,20.52,46444,1.85308183781888,1.86201665863768,1.82359692911685,1.83342523201753,519808.969221654,0.0,1.0
2001-04-12,19.35,20.15,19.1,20.15,69600,1.72888782843758,1.80036639498797,1.70655077639058,1.80036639498797,778974.770860112,0.0,1.0
2001-04-16,19.19,19.4,19.19,19.35,16222,1.7145921151275,1.73335523884698,1.7145921151275,1.72888782843758,181559.320874896,0.0,1.0
2001-04-17,19.0,19.1,18.9,19.1,40578,1.69761595557178,1.70655077639058,1.68868113475298,1.70655077639058,454155.722010944,0.0,1.0
2001-04-18,18.9,19.0,18.85,19.0,33156,1.68868113475298,1.69761595557178,1.68421372434359,1.69761595557178,371087.464118361,0.0,1.0
2001-04-19,18.75,18.9,18.6,18.9,18444,1.67527890352479,1.68868113475298,1.66187667229659,1.68868113475298,206428.314277929,0.0,1.0
2001-04-20,18.95,18.95,18.66,18.75,17467,1.69314854516238,1.69314854516238,1.66723756478787,1.67527890352479,195493.567853644,0.0,1.0
2001-04-23,18.86,18.95,18.8,18.95,15422,1.68510720642547,1.69314854516238,1.67974631393419,1.69314854516238,172605.587876503,0.0,1.0
2001-04-24,19.6,19.6,18.85,18.86,82711,1.75122488048458,1.75122488048458,1.68421372434359,1.68510720642547,925715.262537509,0.0,1.0
2001-04-25,20.55,20.59,19.75,19.75,40311,1.83610567826317,1.83967960659069,1.76462711171278,1.76462711171278,451167.413622728,0.0,1.0
2001-04-26,19.7,20.95,19.7,20.69,33600,1.76015970130338,1.87184496153836,1.76015970130338,1.84861442740948,376056.785932467,0.0,1.0
2001-04-27,20.0,20.0,19.6,19.75,5156,1.78696416375977,1.78696416375977,1.75122488048458,1.76462711171278,57706.8091746371,0.0,1.0
2001-04-30,20.25,20.56,20.0,20.2,42178,1.80930121580677,1.83699916034505,1.78696416375977,1.80483380539737,472063.188007727,0.0,1.0
2001-05-01,20.2,20.25,19.95,20.25,21156,1.80483380539737,1.80930121580677,1.78249675335037,1.80930121580677,236781.469142479,0.0,1.0
2001-05-02,20.6,20.84,20.15,20.2,21867,1.84057308867257,1.86201665863768,1.80036639498797,1.80483380539737,244739.099344799,0.0,1.0
2001-05-03,19.95,20.6,19.95,20.6,42622,1.78249675335037,1.84057308867257,1.78249675335037,1.84057308867257,477032.509821835,0.0,1.0
2001-05-04,20.25,20.42,19.85,19.85,35467,1.80930121580677,1.82449041119873,1.77356193253157,1.77356193253157,396952.560317465,0.0,1.0
2001-05-07,19.4,20.59,19.4,20.45,53244,1.73335523884698,1.83967960659069,1.73335523884698,1.82717085744437,595915.699707985,0.0,1.0
2001-05-08,20.25,20.46,19.5,19.5,21289,1.80930121580677,1.82806433952625,1.74229005966578,1.74229005966578,238270.027253461,0.0,1.0
2001-05-09,20.04,20.24,20.0,20.15,17200,1.79053809208729,1.80840773372489,1.78696416375977,1.80036639498797,192505.25946543,0.0,1.0
2001-05-10,19.22,20.04,18.95,20.04,57511,1.71727256137314,1.79053809208729,1.69314854516238,1.79053809208729,643672.67308816,0.0,1.0
2001-05-11,18.25,19.4,18.17,19.22,64978,1.63060479943079,1.73335523884698,1.62345694277575,1.71727256137314,727244.578461903,0.0,1.0
2001-05-14,18.3,18.3,18.24,18.3,6933,1.63507220984019,1.63507220984019,1.62971131734891,1.63507220984019,77595.2885973155,0.0,1.0
2001-05-15,18.15,18.43,18.04,18.3,10400,1.62166997861199,1.64668747690463,1.61184167571131,1.63507220984019,116398.528979097,0.0,1.0
2001-05-16,18.07,18.25,18.07,18.25,14889,1.61452212195695,1.63060479943079,1.61452212195695,1.63060479943079,166640.163266325,0.0,1.0
2001-05-17,18.37,18.7,17.7,17.7,102444,1.64132658441335,1.67081149311539,1.5814632849274,1.5814632849274,1146570.2791091,0.0,1.0
2001-05-18,18.55,18.62,18.3,18.3,45644,1.65740926188719,1.66366363646035,1.63507220984019,1.63507220984019,510855.23622326,0.0,1.0
2001-05-21,19.1,19.3,18.55,18.55,38756,1.70655077639058,1.72442041802818,1.65740926188719,1.65740926188719,433763.595107106,0.0,1.0
2001-05-22,19.4,19.4,18.93,19.0,24400,1.73335523884698,1.73335523884698,1.69136158099862,1.69761595557178,273088.856450959,0.0,1.0
2001-05-23,19.36,19.4,19.3,19.4,24133,1.72978131051946,1.73335523884698,1.72442041802818,1.73335523884698,270100.548062745,0.0,1.0
2001-05-24,19.35,19.35,19.23,19.3,51378,1.72888782843758,1.72888782843758,1.71816604345502,1.72442041802818,575031.117489236,0.0,1.0
2001-05-25,19.3,19.42,19.3,19.4,38933,1.72442041802818,1.73514220301074,1.72442041802818,1.73335523884698,435744.608532999,0.0,1.0
2001-05-29,19.0,19.34,18.85,19.34,35067,1.69761595557178,1.7279943463557,1.68421372434359,1.7279943463557,392475.69381827,0.0,1.0
2001-05-30,18.9,19.0,18.7,18.9,4889,1.68868113475298,1.69761595557178,1.67081149311539,1.68868113475298,54718.5007864238,0.0,1.0
2001-05-31,19.65,19.88,18.9,18.9,76178,1.75569229089398,1.77624237877721,1.68868113475298,1.68868113475298,852596.840439389,0.0,1.0
2001-06-01,19.75,20.0,19.68,19.68,14311,1.76462711171278,1.78696416375977,1.75837273713962,1.75837273713962,160171.091174986,0.0,1.0
2001-06-04,19.35,19.74,19.15,19.74,47956,1.72888782843758,1.7637336296309,1.71101818679998,1.7637336296309,536731.524588614,0.0,1.0
2001-06-05,19.45,19.56,19.4,19.4,2444,1.73782264925638,1.74765095215706,1.73335523884698,1.73335523884698,27353.6543100878,0.0,1.0
2001-06-06,19.46,19.57,19.45,19.5,34044,1.73871613133826,1.74854443423894,1.73782264925638,1.74229005966578,381026.107746575,0.0,1.0
2001-06-07,19.25,19.5,19.0,19.45,14311,1.71995300761878,1.74229005966578,1.69761595557178,1.73782264925638,160171.091174987,0.0,1.0
2001-06-08,19.4,19.46,19.35,19.45,27822,1.73335523884698,1.73871613133826,1.72888782843758,1.73782264925638,311388.449351581,0.0,1.0
2001-06-11,19.01,19.39,19.0,19.39,4356,1.69850943765366,1.7324617567651,1.69761595557178,1.7324617567651,48753.076176245,0.0,1.0
2001-06-12,19.09,19.25,19.0,19.01,16800,1.7056572943087,1.71995300761878,1.69761595557178,1.69850943765366,188028.392966234,0.0,1.0
2001-06-13,19.05,19.4,19.05,19.13,24844,1.70208336598118,1.73335523884698,1.70208336598118,1.70923122263622,278058.178265067,0.0,1.0
2001-06-14,18.98,19.2,18.9,19.0,17378,1.69582899140802,1.71548559720938,1.68868113475298,1.69761595557178,194497.465057573,0.0,1.0
2001-06-15,18.99,19.1,18.97,18.97,11644,1.6967224734899,1.70655077639058,1.69493550932614,1.69493550932614,130321.583791597,0.0,1.0
2001-06-18,18.71,18.99,18.7,18.99,29911,1.67170497519727,1.6967224734899,1.67081149311539,1.6967224734899,334768.884643632,0.0,1.0
2001-06-19,18.53,18.78,18.5,18.78,4667,1.65562229772343,1.67795934977043,1.65294185147779,1.67795934977043,52233.8398793698,0.0,1.0
2001-06-20,17.86,18.6,17.85,18.0,43467,1.59575899823748,1.66187667229659,1.5948655161556,1.6082677473838,486489.890301385,0.0,1.0
2001-06-21,17.84,18.0,17.84,18.0,10267,1.59397203407372,1.6082677473838,1.59397203407372,1.6082677473838,114909.970868114,0.0,1.0
2001-06-22,17.55,17.75,17.5,17.75,32400,1.5680610536992,1.5859306953368,1.5635936432898,1.5859306953368,362626.18643488,0.0,1.0
2001-06-25,17.56,17.56,17.4,17.55,18000,1.56895453578108,1.56895453578108,1.554658822471,1.5680610536992,201458.992463822,0.0,1.0
2001-06-26,17.46,17.75,17.3,17.6,22489,1.56001971496228,1.5859306953368,1.5457240016522,1.5725284641086,251700.62675105,0.0,1.0
2001-06-27,17.99,18.05,17.5,17.5,25778,1.60737426530192,1.61273515779319,1.5635936432898,1.5635936432898,288511.661540688,0.0,1.0
2001-06-28,18.29,18.35,17.6,18.05,17200,1.63417872775831,1.63953962024959,1.5725284641086,1.61273515779319,192505.25946543,0.0,1.0
2001-06-29,18.9,19.0,18.29,18.29,70222,1.68868113475298,1.69761595557178,1.63417872775831,1.63417872775831,785936.298266364,0.0,1.0
2001-07-02,18.52,18.6,18.41,18.5,5467,1.65472881564155,1.66187667229659,1.64490051274087,1.65294185147779,61187.5728777619,0.0,1.0
2001-07-03,18.53,18.8,18.52,18.55,5289,1.65562229772343,1.67974631393419,1.65472881564155,1.65740926188719,59195.3672856197,0.0,1.0
2001-07-05,18.7,18.75,18.53,18.53,96000,1.67081149311539,1.67527890352479,1.65562229772343,1.65562229772343,1074447.95980705,0.0,1.0
2001-07-06,18.45,18.8,18.45,18.7,20044,1.64847444106839,1.67974631393419,1.64847444106839,1.67081149311539,224335.780274714,0.0,1.0
2001-07-09,18.26,18.5,18.2,18.35,21156,1.63149828151267,1.65294185147779,1.62613738902139,1.63953962024959,236781.469142479,0.0,1.0
2001-07-10,18.01,18.4,17.96,18.4,57378,1.60916122946568,1.64400703065899,1.60469381905628,1.64400703065899,642184.114977175,0.0,1.0
2001-07-11,18.0,18.3,17.97,18.0,29511,1.6082677473838,1.63507220984019,1.60558730113816,1.6082677473838,330292.018144435,0.0,1.0
2001-07-12,17.82,18.0,17.82,18.0,13911,1.59218506990996,1.6082677473838,1.59218506990996,1.6082677473838,155694.22467579,0.0,1.0
2001-07-13,17.6,17.83,17.51,17.82,27022,1.5725284641086,1.59307855199184,1.56448712537168,1.59218506990996,302434.716353189,0.0,1.0
2001-07-16,18.05,18.05,17.65,17.65,9156,1.61273515779319,1.61273515779319,1.576995874518,1.576995874518,102475.474166598,0.0,1.0
2001-07-17,17.65,18.02,17.59,18.02,16400,1.576995874518,1.61005471154755,1.57163498202672,1.61005471154755,183551.526467038,0.0,1.0
2001-07-18,17.55,17.65,17.55,17.65,10889,1.5680610536992,1.576995874518,1.5680610536992,1.576995874518,121871.498274364,0.0,1.0
2001-07-19,18.0,18.0,17.46,17.55,14356,1.6082677473838,1.6082677473838,1.56001971496228,1.5680610536992,160674.738656146,0.0,1.0
2001-07-20,18.6,18.65,18.0,18.0,21556,1.66187667229659,1.66634408270599,1.6082677473838,1.6082677473838,241258.335641675,0.0,1.0
2001-07-23,18.51,19.9,18.5,18.69,78800,1.65383533355967,1.77802934294097,1.65294185147779,1.66991801103351,881942.700341621,0.0,1.0
2001-07-24,18.45,18.8,18.45,18.61,4667,1.64847444106839,1.67974631393419,1.64847444106839,1.66277015437847,52233.8398793699,0.0,1.0
2001-07-25,18.55,18.55,18.44,18.55,978,1.65740926188719,1.65740926188719,1.64758095898651,1.65740926188719,10945.9385905343,0.0,1.0
2001-07-26,19.0,19.0,18.47,18.51,6178,1.69761595557178,1.69761595557178,1.65026140523215,1.65383533355967,69145.2030800831,0.0,1.0
2001-07-27,18.96,19.4,18.96,19.4,6400,1.69404202724426,1.73335523884698,1.69404202724426,1.73335523884698,71629.8639871369,0.0,1.0
2001-07-30,18.7,18.85,18.7,18.85,5289,1.67081149311539,1.68421372434359,1.67081149311539,1.68421372434359,59195.3672856196,0.0,1.0
2001-07-31,19.0,19.0,18.6,18.6,5156,1.69761595557178,1.69761595557178,1.66187667229659,1.66187667229659,57706.8091746372,0.0,1.0
2001-08-01,19.2,19.2,18.88,19.0,10489,1.71548559720938,1.71548559720938,1.68689417058923,1.69761595557178,117394.631775168,0.0,1.0
2001-08-02,18.85,19.2,18.85,19.2,4356,1.68421372434359,1.71548559720938,1.68421372434359,1.71548559720938,48753.0761762448,0.0,1.0
2001-08-03,18.7,18.95,18.69,18.95,11733,1.67081149311539,1.69314854516238,1.66991801103351,1.69314854516238,131317.686587668,0.0,1.0
2001-08-06,18.35,18.55,18.35,18.55,8844,1.63953962024959,1.65740926188719,1.63953962024959,1.65740926188719,98983.5182972246,0.0,1.0
2001-08-07,18.6,18.85,18.5,18.5,16800,1.66187667229659,1.68421372434359,1.65294185147779,1.65294185147779,188028.392966234,0.0,1.0
2001-08-08,18.76,18.9,18.5,18.65,12044,1.67617238560667,1.68868113475298,1.65294185147779,1.66634408270599,134798.450290793,0.0,1.0
2001-08-09,18.72,18.72,18.62,18.71,6933,1.67259845727915,1.67259845727915,1.66366363646035,1.67170497519727,77595.2885973153,0.0,1.0
2001-08-10,18.79,18.79,18.6,18.65,3511,1.67885283185231,1.67885283185231,1.66187667229659,1.66634408270599,39295.6956966932,0.0,1.0
2001-08-13,19.02,19.1,18.84,18.84,20889,1.69940291973554,1.70655077639058,1.68332024226171,1.68332024226171,233793.160754266,0.0,1.0
2001-08-14,18.86,19.05,18.82,19.05,6133,1.68510720642547,1.70208336598118,1.68153327809795,1.70208336598118,68641.5555989232,0.0,1.0
2001-08-15,19.05,19.05,18.9,18.9,8978,1.70208336598118,1.70208336598118,1.68868113475298,1.68868113475298,100483.268574455,0.0,1.0
2001-08-16,19.05,19.5,18.91,19.1,94489,1.70208336598118,1.74229005966578,1.68957461683486,1.70655077639058,1057536.59660634,0.0,1.0
2001-08-17,19.2,19.4,19.0,19.1,204578,1.71548559720938,1.73335523884698,1.69761595557178,1.70655077639058,2289670.98668132,0.0,1.0
2001-08-20,19.32,19.32,19.15,19.15,27867,1.72620738219194,1.72620738219194,1.71101818679998,1.71101818679998,311892.096832741,0.0,1.0
2001-08-21,19.3,19.6,19.3,19.35,33200,1.72442041802818,1.75122488048458,1.72442041802818,1.72888782843758,371579.919433272,0.0,1.0
2001-08-22,19.3,19.3,19.02,19.05,74933,1.72442041802818,1.72442041802818,1.69940291973554,1.70208336598118,838662.593460643,0.0,1.0
2001-08-23,19.01,19.4,19.0,19.4,13067,1.69850943765366,1.73335523884698,1.69761595557178,1.73335523884698,146248.036362487,0.0,1.0
2001-08-24,19.25,19.25,19.05,19.05,25156,1.71995300761878,1.71995300761878,1.70208336598118,1.70208336598118,281550.134134439,0.0,1.0
2001-08-27,19.35,19.5,19.25,19.25,31111,1.72888782843758,1.74229005966578,1.71995300761878,1.71995300761878,348199.48414122,0.0,1.0
2001-08-28,19.65,19.65,19.24,19.35,58844,1.75569229089398,1.75569229089398,1.7190595255369,1.72888782843758,658591.830696729,0.0,1.0
2001-08-29,19.99,20.0,19.6,19.65,41556,1.78607068167789,1.78696416375977,1.75122488048458,1.75569229089398,465101.660601478,0.0,1.0
2001-08-30,20.15,20.48,20.0,20.0,27067,1.80036639498797,1.82985130369001,1.78696416375977,1.78696416375977,302938.363834348,0.0,1.0
2001-08-31,20.0,20.49,20.0,20.05,22533,1.78696416375977,1.83074478577189,1.78696416375977,1.79143157416917,252193.082065962,0.0,1.0
2001-09-04,19.98,20.1,19.95,20.01,27600,1.78517719959601,1.79589898457857,1.78249675335037,1.78785764584165,308903.788444528,0.0,1.0
2001-09-05,19.5,19.99,19.5,19.9,21289,1.74229005966578,1.78607068167789,1.74229005966578,1.77802934294097,238270.027253461,0.0,1.0
2001-09-06,19.35,19.5,18.91,19.5,61422,1.72888782843758,1.74229005966578,1.68957461683486,1.74229005966578,687445.235284049,0.0,1.0
2001-09-07,19.21,19.21,19.03,19.15,16756,1.71637907929126,1.71637907929126,1.70029640181742,1.71101818679998,187535.937651322,0.0,1.0
2001-09-10,18.75,19.35,18.7,19.35,27422,1.67527890352479,1.72888782843758,1.67081149311539,1.72888782843758,306911.582852384,0.0,1.0
2001-09-17,17.15,17.91,17.0,17.9,48089,1.532321770424,1.60022640864688,1.51891953919581,1.599332926565,538220.082699598,0.0,1.0
2001-09-18,16.15,16.9,16.02,16.9,119067,1.44297356223602,1.50998471837701,1.43135829517158,1.50998471837701,1332617.65864944,0.0,1.0
2001-09-19,16.0,16.48,15.3,16.15,97111,1.42957133100782,1.47245847093805,1.36702758527623,1.44297356223602,1086882.45650857,0.0,1.0
2001-09-20,15.15,15.9,15.1,15.8,23733,1.35362535404803,1.42063651018902,1.34915794363863,1.41170168937022,265623.681563549,0.0,1.0
2001-09-21,14.81,14.9,14.6,14.9,24622,1.32324696326411,1.33128830200103,1.30448383954463,1.33128830200103,275573.517358013,0.0,1.0
2001-09-24,15.85,16.3,14.9,14.9,20044,1.41616909977962,1.45637579346421,1.33128830200103,1.33128830200103,224335.780274714,0.0,1.0
2001-09-25,16.05,16.2,15.45,15.9,16800,1.43403874141722,1.44744097264542,1.38042981650442,1.42063651018902,188028.392966234,0.0,1.0
2001-09-26,16.0,16.25,16.0,16.15,27689,1.42957133100782,1.45190838305481,1.42957133100782,1.44297356223602,309899.891240598,0.0,1.0
2001-09-27,15.9,16.0,15.85,15.96,24000,1.42063651018902,1.42957133100782,1.41616909977962,1.4259974026803,268611.989951763,0.0,1.0
2001-09-28,16.5,16.5,15.9,15.9,121644,1.47424543510181,1.47424543510181,1.42063651018902,1.42063651018902,1361459.87107051,0.0,1.0
2001-10-01,16.35,16.5,16.3,16.5,13778,1.46084320387361,1.47424543510181,1.45637579346421,1.47424543510181,154205.666564808,0.0,1.0
2001-10-02,17.0,17.0,16.25,16.25,10889,1.51891953919581,1.51891953919581,1.45190838305481,1.45190838305481,121871.498274364,0.0,1.0
2001-10-03,17.12,17.15,17.07,17.15,41333,1.52964132417837,1.532321770424,1.52517391376897,1.532321770424,462605.807528174,0.0,1.0
2001-10-04,17.3,17.3,17.0,17.15,63511,1.5457240016522,1.5457240016522,1.51891953919581,1.532321770424,710825.670576102,0.0,1.0
2001-10-05,17.6,17.6,17.1,17.3,9822,1.5725284641086,1.5725284641086,1.52785436001461,1.5457240016522,109929.456887759,0.0,1.0
2001-10-08,17.28,17.51,17.25,17.5,5467,1.54393703748844,1.56448712537168,1.5412565912428,1.5635936432898,61187.5728777621,0.0,1.0
2001-10-09,17.5,17.5,16.85,17.25,49422,1.5635936432898,1.5635936432898,1.50551730796761,1.5412565912428,553139.240308168,0.0,1.0
2001-10-10,17.5,17.6,17.31,17.47,12533,1.5635936432898,1.5725284641086,1.54661748373408,1.56091319704416,140271.41958606,0.0,1.0
2001-10-11,17.9,17.9,17.6,17.6,11333,1.599332926565,1.599332926565,1.5725284641086,1.5725284641086,126840.820088472,0.0,1.0
2001-10-12,17.8,17.8,17.75,17.75,13289,1.5903981057462,1.5903981057462,1.5859306953368,1.5859306953368,148732.69726954,0.0,1.0
2001-10-15,18.2,18.25,17.6,17.7,56356,1.62613738902139,1.63060479943079,1.5725284641086,1.5814632849274,630745.721071732,0.0,1.0
2001-10-16,18.0,18.1,17.91,18.0,4133,1.6082677473838,1.61720256820259,1.60022640864688,1.6082677473838,46257.223102943,0.0,1.0
2001-10-17,17.7,17.95,17.68,17.85,8756,1.5814632849274,1.6038003369744,1.57967632076364,1.5948655161556,97998.6076674013,0.0,1.0
2001-10-18,17.6,17.61,17.3,17.55,13067,1.5725284641086,1.57342194619048,1.5457240016522,1.5680610536992,146248.036362487,0.0,1.0
2001-10-19,18.0,18.0,17.6,17.6,22267,1.6082677473838,1.6082677473838,1.5725284641086,1.5725284641086,249215.965843995,0.0,1.0
2001-10-22,18.25,18.25,17.9,17.9,2311,1.63060479943079,1.63060479943079,1.599332926565,1.599332926565,25865.0961991052,0.0,1.0
2001-10-23,18.25,18.3,18.1,18.25,20622,1.63060479943079,1.63507220984019,1.61720256820259,1.63060479943079,230804.852366052,0.0,1.0
2001-10-24,18.16,18.33,18.15,18.3,10489,1.62256346069387,1.63775265608583,1.62166997861199,1.63507220984019,117394.631775169,0.0,1.0
2001-10-25,17.99,18.1,17.97,18.1,3244,1.60737426530192,1.61720256820259,1.60558730113816,1.61720256820259,36307.3873084798,0.0,1.0
2001-10-26,17.6,18.0,17.6,17.9,47289,1.5725284641086,1.6082677473838,1.5725284641086,1.599332926565,529266.349701204,0.0,1.0
2001-10-29,17.1,17.6,17.1,17.6,33156,1.52785436001461,1.5725284641086,1.52785436001461,1.5725284641086,371087.464118359,0.0,1.0
2001-10-30,17.15,17.15,17.0,17.1,25378,1.532321770424,1.532321770424,1.51891953919581,1.52785436001461,284034.795041494,0.0,1.0
2001-10-31,18.15,18.15,17.15,17.15,28933,1.62166997861199,1.62166997861199,1.532321770424,1.532321770424,323822.946053099,0.0,1.0
2001-11-01,18.0,18.06,17.9,18.05,2844,1.6082677473838,1.61362863987507,1.599332926565,1.61273515779319,31830.5208092838,0.0,1.0
2001-11-02,17.91,18.0,17.85,18.0,4489,1.60022640864688,1.6082677473838,1.5948655161556,1.6082677473838,50241.6342872275,0.0,1.0
2001-11-05,18.05,18.05,17.84,18.0,12533,1.61273515779319,1.61273515779319,1.59397203407372,1.6082677473838,140271.41958606,0.0,1.0
2001-11-06,17.9,17.9,17.4,17.7,19422,1.599332926565,1.599332926565,1.554658822471,1.5814632849274,217374.252868463,0.0,1.0
2001-11-07,18.4,18.6,18.0,18.0,26889,1.64400703065899,1.66187667229659,1.6082677473838,1.6082677473838,300946.158242206,0.0,1.0
2001-11-08,18.35,18.5,18.2,18.45,19422,1.63953962024959,1.65294185147779,1.62613738902139,1.64847444106839,217374.252868464,0.0,1.0
2001-11-09,18.1,18.2,18.0,18.2,5333,1.61720256820259,1.62613738902139,1.6082677473838,1.62613738902139,59687.8226005314,0.0,1.0
2001-11-12,18.1,18.1,17.8,18.1,7556,1.61720256820259,1.61720256820259,1.5903981057462,1.61720256820259,84568.0081698135,0.0,1.0
2001-11-13,18.3,18.35,17.9,18.06,35378,1.63507220984019,1.63953962024959,1.599332926565,1.61362863987507,395956.457521395,0.0,1.0
2001-11-14,18.7,18.71,18.3,18.55,5778,1.67081149311539,1.67170497519727,1.63507220984019,1.65740926188719,64668.3365808868,0.0,1.0
2001-11-15,18.75,18.75,18.2,18.2,18889,1.67527890352479,1.67527890352479,1.62613738902139,1.62613738902139,211408.828258285,0.0,1.0
2001-11-16,18.85,19.15,18.75,18.75,10000,1.68421372434359,1.71101818679998,1.67527890352479,1.67527890352479,111921.662479901,0.0,1.0
2001-11-19,19.0,19.0,18.7,18.75,24133,1.69761595557178,1.69761595557178,1.67081149311539,1.67527890352479,270100.548062746,0.0,1.0
2001-11-20,19.05,19.1,18.87,18.9,44267,1.70208336598118,1.70655077639058,1.68600068850735,1.68868113475298,495443.623299779,0.0,1.0
2001-11-21,18.85,19.19,18.85,19.0,67556,1.68421372434359,1.7145921151275,1.68421372434359,1.69761595557178,756097.983049218,0.0,1.0
2001-11-23,18.95,19.03,18.85,18.95,3644,1.69314854516238,1.70029640181742,1.68421372434359,1.69314854516238,40784.2538076761,0.0,1.0
2001-11-26,19.1,19.13,18.88,19.05,55156,1.70655077639058,1.70923122263622,1.68689417058923,1.70208336598118,617315.121574144,0.0,1.0
2001-11-27,19.11,19.25,18.9,19.0,54311,1.70744425847246,1.71995300761878,1.68868113475298,1.69761595557178,607857.741094592,0.0,1.0
2001-11-28,19.7,19.85,19.1,19.13,58622,1.76015970130338,1.77356193253157,1.70655077639058,1.70923122263622,656107.169789675,0.0,1.0
2001-11-29,19.84,19.95,19.65,19.7,23333,1.77266845044969,1.78249675335037,1.75569229089398,1.76015970130338,261146.815064354,0.0,1.0
2001-11-30,20.0,20.0,19.67,19.8,23111,1.78696416375977,1.78696416375977,1.75747925505774,1.76909452212217,258662.1541573,0.0,1.0
2001-12-03,19.9,20.0,19.75,20.0,7822,1.77802934294097,1.78696416375977,1.76462711171278,1.78696416375977,87545.1243917788,0.0,1.0
2001-12-04,19.9,19.95,19.85,19.85,2044,1.77802934294097,1.78249675335037,1.77356193253157,1.77356193253157,22876.7878108918,0.0,1.0
2001-12-05,20.0,20.0,19.6,19.8,17867,1.78696416375977,1.78696416375977,1.75122488048458,1.76909452212217,199970.43435284,0.0,1.0
2001-12-06,20.0,20.0,19.3,20.0,22267,1.78696416375977,1.78696416375977,1.72442041802818,1.78696416375977,249215.965843996,0.0,1.0
2001-12-07,20.0,20.1,19.6,20.0,59778,1.78696416375977,1.79589898457857,1.75122488048458,1.78696416375977,669045.313972354,0.0,1.0
2001-12-10,19.6,19.9,19.47,19.9,4756,1.75122488048458,1.77802934294097,1.73960961342014,1.77802934294097,53229.9426754409,0.0,1.0
2001-12-11,19.87,19.87,19.6,19.6,4533,1.77534889669533,1.77534889669533,1.75122488048458,1.75122488048458,50734.0896021393,0.0,1.0
2001-12-12,19.9,20.0,19.75,19.83,11911,1.77802934294097,1.78696416375977,1.76462711171278,1.77177496836781,133309.89217981,0.0,1.0
2001-12-13,19.8,19.95,19.65,19.7,31689,1.76909452212217,1.78249675335037,1.75569229089398,1.76015970130338,354668.55623256,0.0,1.0
2001-12-14,19.95,19.95,19.52,19.65,9689,1.78249675335037,1.78249675335037,1.74407702382954,1.75569229089398,108440.898776776,0.0,1.0
2001-12-17,19.88,20.0,19.75,19.85,2444,1.77624237877721,1.78696416375977,1.76462711171278,1.77356193253157,27353.6543100879,0.0,1.0
2001-12-18,20.25,20.4,19.96,20.0,17867,1.80930121580677,1.82270344703497,1.78339023543225,1.78696416375977,199970.434352839,0.0,1.0
2001-12-19,20.0,20.15,20.0,20.15,3022,1.78696416375977,1.80036639498797,1.78696416375977,1.80036639498797,33822.7264014262,0.0,1.0
2001-12-20,20.17,20.35,19.85,19.85,26489,1.80215335915173,1.81823603662557,1.77356193253157,1.77356193253157,296469.29174301,0.0,1.0
2001-12-21,20.9,20.9,20.3,20.38,37644,1.86737755112896,1.86737755112896,1.81376862621617,1.82091648287121,421317.90623934,0.0,1.0
2001-12-24,20.92,21.0,20.8,20.88,12533,1.86916451529272,1.87631237194776,1.85844273031016,1.8655905869652,140271.41958606,0.0,1.0
2001-12-26,21.1,21.1,20.6,20.95,25956,1.88524719276656,1.88524719276656,1.84057308867257,1.87184496153836,290503.867132831,0.0,1.0
2001-12-27,21.73,21.8,21.0,21.0,13511,1.94153656392499,1.94779093849815,1.87631237194776,1.87631237194776,151217.358176595,0.0,1.0
2001-12-28,22.0,22.2,21.58,21.58,18444,1.96566058013575,1.98353022177335,1.92813433269679,1.92813433269679,206428.31427793,0.0,1.0
2001-12-31,22.3,22.5,22.01,22.01,11200,1.99246504259215,2.01033468422974,1.96655406221763,1.96655406221763,125352.261977489,0.0,1.0
2002-01-02,22.05,22.4,21.73,22.35,35911,1.97012799054515,2.00139986341095,1.94153656392499,1.99693245300155,401921.882131573,0.0,1.0
2002-01-03,21.9,22.33,21.7,22.0,46133,1.95672575931695,1.99514548883779,1.93885611767935,1.96566058013575,516328.205518528,0.0,1.0
2002-01-04,21.73,21.8,21.5,21.5,9467,1.94153656392499,1.94779093849815,1.92098647604176,1.92098647604176,105956.237869723,0.0,1.0
2002-01-07,21.3,21.6,21.25,21.6,3956,1.90311683440416,1.92992129686055,1.89864942399476,1.92992129686055,44276.2096770488,0.0,1.0
2002-01-08,21.15,21.25,20.75,21.25,10489,1.88971460317596,1.89864942399476,1.85397531990076,1.89864942399476,117394.631775168,0.0,1.0
2002-01-09,21.5,21.5,21.05,21.22,12133,1.92098647604176,1.92098647604176,1.88077978235716,1.89596897774912,135794.553086864,0.0,1.0
2002-01-10,20.82,21.4,20.82,21.4,14889,1.86022969447392,1.91205165522296,1.86022969447392,1.91205165522296,166640.163266325,0.0,1.0
2002-01-11,20.7,21.0,20.6,21.0,14489,1.84950790949136,1.87631237194776,1.84057308867257,1.87631237194776,162163.296767129,0.0,1.0
2002-01-14,20.25,20.75,20.25,20.75,6311,1.80930121580677,1.85397531990076,1.80930121580677,1.85397531990076,70633.7611910656,0.0,1.0
2002-01-15,19.96,20.35,19.96,20.35,2622,1.78339023543225,1.81823603662557,1.78339023543225,1.81823603662557,29345.8599022301,0.0,1.0
2002-01-16,20.2,20.3,19.96,19.97,20222,1.80483380539737,1.81376862621617,1.78339023543225,1.78428371751413,226327.985866856,0.0,1.0
2002-01-17,20.35,20.35,20.25,20.25,11200,1.81823603662557,1.81823603662557,1.80930121580677,1.80930121580677,125352.261977489,0.0,1.0
2002-01-18,20.7,21.22,20.35,20.35,31911,1.84950790949136,1.89596897774912,1.81823603662557,1.81823603662557,357153.217139613,0.0,1.0
2002-01-22,20.0,20.7,20.0,20.7,44889,1.78696416375977,1.84950790949136,1.78696416375977,1.84950790949136,502405.150706029,0.0,1.0
2002-01-23,20.05,20.05,19.9,19.95,49422,1.79143157416917,1.79143157416917,1.77802934294097,1.78249675335037,553139.240308168,0.0,1.0
2002-01-24,20.41,20.45,20.14,20.14,12711,1.82359692911685,1.82717085744437,1.79947291290609,1.79947291290609,142263.625178202,0.0,1.0
2002-01-25,20.05,20.4,20.02,20.4,21333,1.79143157416917,1.82270344703497,1.78875112792353,1.82270344703497,238762.482568373,0.0,1.0
2002-01-28,20.01,20.05,20.0,20.0,41333,1.78785764584165,1.79143157416917,1.78696416375977,1.78696416375977,462605.807528176,0.0,1.0
2002-01-29,19.9,20.08,19.75,20.01,35600,1.77802934294097,1.79411202041481,1.76462711171278,1.78785764584165,398441.118428449,0.0,1.0
2002-01-30,20.0,20.0,19.55,19.7,59822,1.78696416375977,1.78696416375977,1.74675747007518,1.76015970130338,669537.769287265,0.0,1.0
2002-01-31,19.92,20.02,19.85,20.0,38933,1.77981630710473,1.78875112792353,1.77356193253157,1.78696416375977,435744.608533,0.0,1.0
2002-02-01,20.5,20.7,20.0,20.05,24000,1.83163826785377,1.84950790949136,1.78696416375977,1.79143157416917,268611.989951762,0.0,1.0
2002-02-04,20.45,20.6,20.12,20.5,23200,1.82717085744437,1.84057308867257,1.79768594874233,1.83163826785377,259658.25695337,0.0,1.0
2002-02-05,20.27,20.6,20.25,20.5,22089,1.81108817997053,1.84057308867257,1.80930121580677,1.83163826785377,247223.760251853,0.0,1.0
2002-02-06,20.52,20.64,20.3,20.35,11333,1.83342523201753,1.84414701700009,1.81376862621617,1.81823603662557,126840.820088472,0.0,1.0
2002-02-07,20.05,20.6,20.05,20.6,4933,1.79143157416917,1.84057308867257,1.79143157416917,1.84057308867257,55210.9561013353,0.0,1.0
2002-02-08,21.4,21.6,20.2,20.2,24178,1.91205165522296,1.92992129686055,1.80483380539737,1.80483380539737,270604.195543904,0.0,1.0
2002-02-11,21.55,21.95,21.33,21.4,30044,1.92545388645115,1.96119316972635,1.9057972806498,1.91205165522296,336257.442754616,0.0,1.0
2002-02-12,21.35,21.79,21.35,21.6,28711,1.90758424481356,1.94689745641627,1.90758424481356,1.92992129686055,321338.285146044,0.0,1.0
2002-02-13,21.92,22.0,21.39,21.5,39778,1.95851272348071,1.96566058013575,1.91115817314108,1.92098647604176,445201.989012551,0.0,1.0
2002-02-14,21.2,21.92,21.2,21.92,6000,1.89418201358536,1.95851272348071,1.89418201358536,1.95851272348071,67152.9974879406,0.0,1.0
2002-02-15,21.52,21.52,21.1,21.1,7111,1.92277344020551,1.92277344020551,1.88524719276656,1.88524719276656,79587.4941894579,0.0,1.0
2002-02-19,21.46,21.52,21.3,21.45,7111,1.91741254771424,1.92277344020551,1.90311683440416,1.91651906563236,79587.4941894575,0.0,1.0
2002-02-20,21.8,21.85,21.3,21.3,6978,1.94779093849815,1.95225834890755,1.90311683440416,1.90311683440416,78098.9360784751,0.0,1.0
2002-02-21,21.9,22.15,21.6,21.7,18400,1.95672575931695,1.97906281136395,1.92992129686055,1.93885611767935,205935.858963018,0.0,1.0
2002-02-22,22.0,22.15,21.85,22.0,11067,1.96566058013575,1.97906281136395,1.95225834890755,1.96566058013575,123863.703866507,0.0,1.0
2002-02-25,22.9,23.16,21.95,22.0,29511,2.04607396750494,2.06930450163382,1.96119316972635,1.96566058013575,330292.018144436,0.0,1.0
2002-02-26,22.6,22.81,22.38,22.81,7378,2.01926950504854,2.03803262876802,1.99961289924719,2.03803262876802,82575.8025776712,0.0,1.0
2002-02-27,23.72,23.72,22.5,22.5,30311,2.11933949821909,2.11933949821909,2.01033468422974,2.01033468422974,339245.751142828,0.0,1.0
2002-02-28,24.15,24.2,23.84,23.9,18889,2.15775922773993,2.16222663814932,2.13006128320165,2.13542217569293,211408.828258285,0.0,1.0
2002-03-01,24.01,24.59,24.0,24.0,7822,2.14525047859361,2.19707243934264,2.14435699651173,2.14435699651173,87545.1243917785,0.0,1.0
2002-03-04,24.35,24.5,23.8,24.15,19689,2.17562886937752,2.18903110060572,2.12648735487413,2.15775922773993,220362.561256678,0.0,1.0
2002-03-05,22.5,23.49,21.4,23.36,130844,2.01033468422974,2.09878941033585,1.91205165522296,2.08717414327141,1464427.80055202,0.0,1.0
2002-03-06,23.4,23.4,21.8,22.4,87422,2.09074807159893,2.09074807159893,1.94779093849815,2.00139986341095,978441.557731793,0.0,1.0
2002-03-07,24.02,24.2,22.5,23.15,68178,2.14614396067549,2.16222663814932,2.01033468422974,2.06841101955194,763059.510455469,0.0,1.0
2002-03-08,24.1,24.1,23.74,23.85,138622,2.15329181733053,2.15329181733053,2.12112646238285,2.13095476528353,1551480.46962888,0.0,1.0
2002-03-11,23.95,24.2,23.95,23.95,38356,2.13988958610233,2.16222663814932,2.13988958610233,2.13988958610233,429286.728607908,0.0,1.0
2002-03-12,23.86,23.89,23.55,23.55,207289,2.13184824736541,2.13452869361105,2.10415030282713,2.10415030282713,2320012.94937962,0.0,1.0
2002-03-13,23.6,23.74,23.3,23.74,28089,2.10861771323653,2.12112646238285,2.08181325078013,2.12112646238285,314376.757739794,0.0,1.0
2002-03-14,23.9,23.9,23.55,23.6,48756,2.13542217569293,2.13542217569293,2.10415030282713,2.10861771323653,545685.257587005,0.0,1.0
2002-03-15,24.2,24.25,23.65,23.65,16000,2.16222663814932,2.16669404855872,2.11308512364593,2.11308512364593,179074.659967842,0.0,1.0
2002-03-18,24.5,24.5,24.05,24.3,7378,2.18903110060572,2.18903110060572,2.14882440692113,2.17116145896812,82575.8025776711,0.0,1.0
2002-03-19,24.75,24.75,24.4,24.7,10089,2.21136815265272,2.21136815265272,2.18009627978692,2.20690074224332,112917.765275972,0.0,1.0
2002-03-20,24.25,24.68,24.15,24.65,5911,2.16669404855872,2.20511377807956,2.15775922773993,2.20243333183392,66156.8946918697,0.0,1.0
2002-03-21,24.15,24.34,24.05,24.3,5556,2.15775922773993,2.17473538729564,2.14882440692113,2.17116145896812,62183.6756738329,0.0,1.0
2002-03-22,24.4,24.63,23.92,24.01,22533,2.18009627978692,2.20064636767016,2.13720913985669,2.14525047859361,252193.082065961,0.0,1.0
2002-03-25,24.4,24.68,24.0,24.25,15333,2.18009627978692,2.20511377807956,2.14435699651173,2.16669404855872,171609.485080433,0.0,1.0
2002-03-26,23.88,24.7,23.88,24.3,13911,2.13363521152917,2.20690074224332,2.13363521152917,2.17116145896812,155694.22467579,0.0,1.0
2002-03-27,24.5,24.7,23.48,23.51,23111,2.18903110060572,2.20690074224332,2.09789592825397,2.10057637449961,258662.1541573,0.0,1.0
2002-03-28,24.5,24.5,24.25,24.3,14578,2.18903110060572,2.18903110060572,2.16669404855872,2.17116145896812,163159.3995632,0.0,1.0
2002-04-01,23.8,24.4,23.63,24.4,8178,2.12648735487413,2.18009627978692,2.11129815948217,2.18009627978692,91529.5355760631,0.0,1.0
2002-04-02,23.15,23.6,22.74,23.6,18400,2.06841101955194,2.10861771323653,2.03177825419486,2.10861771323653,205935.858963018,0.0,1.0
2002-04-03,23.2,23.3,23.0,23.05,11067,2.07287842996134,2.08181325078013,2.05500878832374,2.05947619873314,123863.703866506,0.0,1.0
2002-04-04,23.45,23.5,23.14,23.14,7822,2.09521548200833,2.09968289241773,2.06751753747006,2.06751753747006,87545.1243917788,0.0,1.0
2002-04-05,23.86,24.0,23.55,23.55,5156,2.13184824736541,2.14435699651173,2.10415030282713,2.10415030282713,57706.809174637,0.0,1.0
2002-04-08,24.06,24.15,23.9,23.9,33556,2.14971788900301,2.15775922773993,2.13542217569293,2.13542217569293,375564.330617555,0.0,1.0
2002-04-09,24.4,24.6,23.91,24.06,27689,2.18009627978692,2.19796592142452,2.13631565777481,2.14971788900301,309899.891240599,0.0,1.0
2002-04-10,24.5,24.7,24.45,24.45,77244,2.18903110060572,2.20690074224332,2.18456369019632,2.18456369019632,864527.689659749,0.0,1.0
2002-04-11,24.15,24.54,24.07,24.5,281422,2.15775922773993,2.19260502893324,2.15061137108489,2.18903110060572,3149721.80984187,0.0,1.0
2002-04-12,24.16,24.17,23.83,24.1,97511,2.1586527098218,2.15954619190369,2.12916780111977,2.15329181733053,1091359.32300777,0.0,1.0
2002-04-15,24.4,24.48,24.12,24.16,26889,2.18009627978692,2.18724413644196,2.15507878149429,2.1586527098218,300946.158242206,0.0,1.0
2002-04-16,24.7,24.9,24.41,24.41,86400,2.20690074224332,2.22477038388092,2.1809897618688,2.1809897618688,967003.163826345,0.0,1.0
2002-04-17,24.6,24.69,24.57,24.68,56533,2.19796592142452,2.20600726016144,2.19528547517888,2.20511377807956,632726.734497625,0.0,1.0
2002-04-18,24.5,24.5,24.35,24.45,9467,2.18903110060572,2.18903110060572,2.17562886937752,2.18456369019632,105956.237869722,0.0,1.0
2002-04-19,24.75,24.75,24.35,24.5,44089,2.21136815265272,2.21136815265272,2.17562886937752,2.18903110060572,493451.417707636,0.0,1.0
2002-04-22,24.53,24.75,24.25,24.75,17644,2.19171154685136,2.21136815265272,2.16669404855872,2.21136815265272,197474.581279538,0.0,1.0
2002-04-23,24.5,24.5,24.35,24.5,8844,2.18903110060572,2.18903110060572,2.17562886937752,2.18903110060572,98983.5182972246,0.0,1.0
2002-04-24,24.05,24.7,24.02,24.52,9467,2.14882440692113,2.20690074224332,2.14614396067549,2.19081806476948,105956.237869722,0.0,1.0
2002-04-25,24.04,24.07,23.8,23.9,8756,2.14793092483925,2.15061137108489,2.12648735487413,2.13542217569293,97998.6076674013,0.0,1.0
2002-04-26,23.84,24.1,23.8,24.0,84000,2.13006128320165,2.15329181733053,2.12648735487413,2.14435699651173,940141.964831169,0.0,1.0
2002-04-29,23.75,23.87,23.6,23.84,62533,2.12201994446473,2.13274172944729,2.10861771323653,2.13006128320165,699879.731985566,0.0,1.0
2002-04-30,23.35,23.78,23.05,23.71,24844,2.08628066118953,2.12470039071037,2.05947619873314,2.11844601613721,278058.178265067,0.0,1.0
2002-05-01,22.77,23.2,22.15,23.1,79867,2.0344587004405,2.07287842996134,1.97906281136395,2.06394360914254,893884.741728227,0.0,1.0
2002-05-02,23.05,23.05,22.56,22.77,21289,2.05947619873314,2.05947619873314,2.01569557672102,2.0344587004405,238270.027253461,0.0,1.0
2002-05-03,22.98,23.05,22.72,22.9,70489,2.05322182415998,2.05947619873314,2.0299912900311,2.04607396750494,788924.606654574,0.0,1.0
2002-05-06,21.86,23.1,21.86,23.1,99111,1.95315183098943,2.06394360914254,1.95315183098943,2.06394360914254,1109266.78900455,0.0,1.0
2002-05-07,20.78,21.86,20.4,21.86,172089,1.8566557661464,1.95315183098943,1.82270344703497,1.95315183098943,1926048.69745037,0.0,1.0
2002-05-08,21.09,21.6,20.7,20.8,71511,1.88435371068468,1.92992129686055,1.84950790949136,1.85844273031016,800363.000560021,0.0,1.0
2002-05-09,20.8,21.2,20.7,21.2,108533,1.85844273031016,1.89418201358536,1.84950790949136,1.89418201358536,1214719.37939311,0.0,1.0
2002-05-10,20.55,20.8,20.49,20.8,40933,1.83610567826317,1.85844273031016,1.83074478577189,1.85844273031016,458128.941028978,0.0,1.0
2002-05-13,21.0,21.1,20.6,20.6,76844,1.87631237194776,1.88524719276656,1.84057308867257,1.84057308867257,860050.823160553,0.0,1.0
2002-05-14,20.78,21.1,20.57,21.1,104622,1.8566557661464,1.88524719276656,1.83789264242693,1.88524719276656,1170946.81719722,0.0,1.0
2002-05-15,20.51,20.8,20.45,20.8,60667,1.83253174993565,1.85844273031016,1.82717085744437,1.85844273031016,678995.149766815,0.0,1.0
2002-05-16,20.9,20.9,20.51,20.51,60356,1.86737755112896,1.86737755112896,1.83253174993565,1.83253174993565,675514.386063692,0.0,1.0
2002-05-17,21.75,21.93,20.9,20.9,48711,1.94332352808875,1.95940620556259,1.86737755112896,1.86737755112896,545181.610105847,0.0,1.0
2002-05-20,22.05,22.05,21.7,21.7,16800,1.97012799054515,1.97012799054515,1.93885611767935,1.93885611767935,188028.392966234,0.0,1.0
2002-05-21,22.0,22.12,21.96,22.05,43022,1.96566058013575,1.97638236511831,1.96208665180823,1.97012799054515,481509.37632103,0.0,1.0
2002-05-22,21.94,21.96,21.76,21.96,103200,1.96029968764447,1.96208665180823,1.94421701017063,1.96208665180823,1155031.55679258,0.0,1.0
2002-05-23,22.65,22.65,21.94,21.94,32800,2.02373691545794,2.02373691545794,1.96029968764447,1.96029968764447,367103.052934076,0.0,1.0
2002-05-24,23.21,23.5,22.55,22.61,84800,2.07377191204322,2.09968289241773,2.01480209463914,2.02016298713042,949095.69782956,0.0,1.0
2002-05-28,21.97,23.15,21.85,23.15,40578,1.96298013389011,2.06841101955194,1.95225834890755,2.06841101955194,454155.722010943,0.0,1.0
2002-05-29,22.13,22.3,21.95,21.97,21067,1.97727584720019,1.99246504259215,1.96119316972635,1.96298013389011,235785.366346407,0.0,1.0
2002-05-30,22.4,22.6,21.98,22.0,112622,2.00139986341095,2.01926950504854,1.96387361597199,1.96566058013575,1260484.14718114,0.0,1.0
2002-05-31,23.05,23.05,22.4,22.65,31911,2.05947619873314,2.05947619873314,2.00139986341095,2.02373691545794,357153.217139612,0.0,1.0
2002-06-03,21.7,23.25,21.7,22.95,54933,1.93885611767935,2.07734584037074,1.93885611767935,2.05054137791434,614819.268500842,0.0,1.0
2002-06-04,22.2,22.25,21.71,21.71,23733,1.98353022177335,1.98799763218275,1.93974959976123,1.93974959976123,265623.681563549,0.0,1.0
2002-06-05,22.65,22.7,22.05,22.27,17600,2.02373691545794,2.02820432586734,1.97012799054515,1.98978459634651,196982.125964626,0.0,1.0
2002-06-06,23.05,23.35,22.8,22.8,25956,2.05947619873314,2.08628066118953,2.03713914668614,2.03713914668614,290503.867132831,0.0,1.0
2002-06-07,23.25,23.6,22.55,22.9,34800,2.07734584037074,2.10861771323653,2.01480209463914,2.04607396750494,389487.385430055,0.0,1.0
2002-06-10,23.12,23.22,23.05,23.15,17644,2.0657305733063,2.0746653941251,2.05947619873314,2.06841101955194,197474.581279537,0.0,1.0
2002-06-11,23.45,23.55,23.15,23.15,10222,2.09521548200833,2.10415030282713,2.06841101955194,2.06841101955194,114406.323386955,0.0,1.0
2002-06-12,23.5,23.6,23.25,23.44,14178,2.09968289241773,2.10861771323653,2.07734584037074,2.09432199992645,158682.533064004,0.0,1.0
2002-06-13,23.3,23.63,23.3,23.4,16400,2.08181325078013,2.11129815948217,2.08181325078013,2.09074807159893,183551.526467038,0.0,1.0
2002-06-14,23.25,23.25,23.0,23.15,13511,2.07734584037074,2.07734584037074,2.05500878832374,2.06841101955194,151217.358176594,0.0,1.0
2002-06-17,23.21,23.46,22.9,23.35,39733,2.07377191204322,2.09610896409021,2.04607396750494,2.08628066118953,444698.34153139,0.0,1.0
2002-06-18,23.5,23.5,23.0,23.21,9022,2.09968289241773,2.09968289241773,2.05500878832374,2.07377191204322,100975.723889367,0.0,1.0
2002-06-19,23.0,23.7,23.0,23.6,13911,2.05500878832374,2.11755253405533,2.05500878832374,2.10861771323653,155694.22467579,0.0,1.0
2002-06-20,23.0,23.2,22.85,23.01,6978,2.05500878832374,2.07287842996134,2.04160655709554,2.05590227040562,78098.9360784749,0.0,1.0
2002-06-21,23.11,23.13,22.75,22.75,12044,2.06483709122442,2.06662405538818,2.03267173627674,2.03267173627674,134798.450290793,0.0,1.0
2002-06-24,23.72,23.8,23.15,23.2,11867,2.11933949821909,2.12648735487413,2.06841101955194,2.07287842996134,132817.436864899,0.0,1.0
2002-06-25,23.7,24.17,23.7,23.79,28711,2.11755253405533,2.15954619190369,2.11755253405533,2.12559387279225,321338.285146044,0.0,1.0
2002-06-26,23.79,23.9,23.68,23.68,25244,2.12559387279225,2.13542217569293,2.11576556989157,2.11576556989157,282535.044764262,0.0,1.0
2002-06-27,24.45,24.45,23.87,23.87,25956,2.18456369019632,2.18456369019632,2.13274172944729,2.13274172944729,290503.867132832,0.0,1.0
2002-06-28,24.65,25.0,24.47,24.5,40133,2.20243333183392,2.23370520469972,2.18635065436008,2.18903110060572,449175.208030587,0.0,1.0
2002-07-01,24.58,24.75,24.5,24.75,39911,2.19617895726076,2.21136815265272,2.18903110060572,2.21136815265272,446690.547123533,0.0,1.0
2002-07-02,23.85,24.58,23.65,24.58,38489,2.13095476528353,2.19617895726076,2.11308512364593,2.19617895726076,430775.286718891,0.0,1.0
2002-07-03,23.27,23.81,23.26,23.8,15156,2.0791328045345,2.12738083695601,2.07823932245262,2.12648735487413,169628.471654538,0.0,1.0
2002-07-05,23.85,23.95,23.4,23.4,2711,2.13095476528353,2.13988958610233,2.09074807159893,2.09074807159893,30341.9626983012,0.0,1.0
2002-07-08,23.61,23.75,23.53,23.75,9156,2.10951119531841,2.12201994446473,2.10236333866337,2.12201994446473,102475.474166598,0.0,1.0
2002-07-09,23.87,24.0,23.7,23.7,26222,2.13274172944729,2.14435699651173,2.11755253405533,2.11755253405533,293480.983354797,0.0,1.0
2002-07-10,23.29,23.89,23.29,23.89,15422,2.08091976869826,2.13452869361105,2.08091976869826,2.13452869361105,172605.587876503,0.0,1.0
2002-07-11,23.0,23.0,22.6,22.95,80444,2.05500878832374,2.05500878832374,2.01926950504854,2.05054137791434,900342.621653316,0.0,1.0
2002-07-12,23.01,23.65,22.9,23.0,23111,2.05590227040562,2.11308512364593,2.04607396750494,2.05500878832374,258662.154157299,0.0,1.0
2002-07-15,23.58,23.58,22.93,23.02,20933,2.10683074907277,2.10683074907277,2.04875441375058,2.0567957524875,234285.616069177,0.0,1.0
2002-07-16,23.45,23.6,23.35,23.43,18889,2.09521548200833,2.10861771323653,2.08628066118953,2.09342851784457,211408.828258286,0.0,1.0
2002-07-17,23.64,23.75,23.35,23.45,25956,2.11219164156405,2.12201994446473,2.08628066118953,2.09521548200833,290503.867132831,0.0,1.0
2002-07-18,23.55,23.8,23.5,23.5,15200,2.10415030282713,2.12648735487413,2.09968289241773,2.09968289241773,170120.92696945,0.0,1.0
2002-07-19,23.51,23.61,23.3,23.45,16400,2.10057637449961,2.10951119531841,2.08181325078013,2.09521548200833,183551.526467038,0.0,1.0
2002-07-22,23.19,23.62,22.89,23.5,14178,2.07198494787946,2.11040467740029,2.04518048542306,2.09968289241773,158682.533064004,0.0,1.0
2002-07-23,22.01,23.19,22.0,23.19,9378,1.96655406221763,2.07198494787946,1.96566058013575,2.07198494787946,104960.135073651,0.0,1.0
2002-07-24,22.4,22.4,21.96,22.0,32933,2.00139986341095,2.00139986341095,1.96208665180823,1.96566058013575,368591.611045057,0.0,1.0
2002-07-25,22.65,22.9,22.09,22.4,20933,2.02373691545794,2.04607396750494,1.97370191887267,2.00139986341095,234285.616069177,0.0,1.0
2002-07-26,23.35,23.35,22.75,22.75,11911,2.08628066118953,2.08628066118953,2.03267173627674,2.03267173627674,133309.892179811,0.0,1.0
2002-07-29,25.24,25.24,23.5,23.5,18044,2.25514877466483,2.25514877466483,2.09968289241773,2.09968289241773,201951.447778734,0.0,1.0
2002-07-30,24.74,25.46,24.4,25.22,25022,2.21047467057084,2.27480538046619,2.18009627978692,2.25336181050107,280050.383857208,0.0,1.0
2002-07-31,22.75,24.55,22.74,24.5,39156,2.03267173627674,2.19349851101512,2.03177825419486,2.18903110060572,438240.461606301,0.0,1.0
2002-08-01,22.08,22.71,21.9,22.7,14889,1.97280843679079,2.02909780794922,1.95672575931695,2.02820432586734,166640.163266325,0.0,1.0
2002-08-02,21.09,21.9,21.05,21.9,10267,1.88435371068468,1.95672575931695,1.88077978235716,1.95672575931695,114909.970868114,0.0,1.0
2002-08-05,21.0,21.33,21.0,21.09,10800,1.87631237194776,1.9057972806498,1.87631237194776,1.88435371068468,120875.395478293,0.0,1.0
2002-08-06,21.2,21.39,21.09,21.09,9378,1.89418201358536,1.91115817314108,1.88435371068468,1.88435371068468,104960.135073651,0.0,1.0
2002-08-07,20.65,21.25,20.6,21.21,13378,1.84504049908196,1.89864942399476,1.84057308867257,1.89507549566724,149728.800065612,0.0,1.0
2002-08-08,20.45,20.45,19.94,20.2,20711,1.82717085744437,1.82717085744437,1.78160327126849,1.80483380539737,231800.955162123,0.0,1.0
2002-08-09,20.72,20.98,20.55,20.55,17200,1.85129487365512,1.874525407784,1.83610567826317,1.83610567826317,192505.25946543,0.0,1.0
2002-08-12,20.9,20.95,20.55,20.69,3511,1.86737755112896,1.87184496153836,1.83610567826317,1.84861442740948,39295.6956966933,0.0,1.0
2002-08-13,20.75,21.2,20.75,20.75,10667,1.85397531990076,1.89418201358536,1.85397531990076,1.85397531990076,119386.837367311,0.0,1.0
2002-08-14,21.7,21.7,20.77,20.85,6933,1.93885611767935,1.93885611767935,1.85576228406452,1.86291014071956,77595.2885973156,0.0,1.0
2002-08-15,22.7,22.9,21.9,21.9,9467,2.02820432586734,2.04607396750494,1.95672575931695,1.95672575931695,105956.237869722,0.0,1.0
2002-08-16,22.36,23.1,22.35,22.6,11022,1.99782593508343,2.06394360914254,1.99693245300155,2.01926950504854,123360.056385347,0.0,1.0
2002-08-19,21.98,22.3,21.87,22.16,15333,1.96387361597199,1.99246504259215,1.95404531307131,1.97995629344583,171609.485080432,0.0,1.0
2002-08-20,21.43,22.08,21.43,21.98,11333,1.9147321014686,1.97280843679079,1.9147321014686,1.96387361597199,126840.820088472,0.0,1.0
2002-08-21,21.48,22.0,21.45,21.53,15556,1.919199511878,1.96566058013575,1.91651906563236,1.92366692228739,174105.338153734,0.0,1.0
2002-08-22,21.0,21.28,20.83,21.28,15156,1.87631237194776,1.9013298702404,1.8611231765558,1.9013298702404,169628.471654538,0.0,1.0
2002-08-23,20.8,21.2,20.8,21.2,10489,1.85844273031016,1.89418201358536,1.85844273031016,1.89418201358536,117394.631775168,0.0,1.0
2002-08-26,20.95,20.95,20.7,20.85,3022,1.87184496153836,1.87184496153836,1.84950790949136,1.86291014071956,33822.7264014261,0.0,1.0
2002-08-27,20.25,21.0,20.1,21.0,152978,1.80930121580677,1.87631237194776,1.79589898457857,1.87631237194776,1712155.20828503,0.0,1.0
2002-08-28,20.0,20.25,19.97,20.15,6711,1.78696416375977,1.80930121580677,1.78428371751413,1.80036639498797,75110.6276902617,0.0,1.0
2002-08-29,20.1,20.24,19.95,20.05,21067,1.79589898457857,1.80840773372489,1.78249675335037,1.79143157416917,235785.366346408,0.0,1.0
2002-08-30,20.7,20.9,20.15,20.15,4889,1.84950790949136,1.86737755112896,1.80036639498797,1.80036639498797,54718.5007864238,0.0,1.0
2002-09-03,19.9,20.8,19.9,20.8,17600,1.77802934294097,1.85844273031016,1.77802934294097,1.85844273031016,196982.125964626,0.0,1.0
2002-09-04,20.5,20.5,19.85,19.92,11333,1.83163826785377,1.83163826785377,1.77356193253157,1.77981630710473,126840.820088472,0.0,1.0
2002-09-05,20.05,20.4,19.9,20.3,7333,1.79143157416917,1.82270344703497,1.77802934294097,1.81376862621617,82072.1550965116,0.0,1.0
2002-09-06,20.95,21.18,20.2,20.2,25956,1.87184496153836,1.8923950494216,1.80483380539737,1.80483380539737,290503.867132832,0.0,1.0
2002-09-09,20.9,21.06,20.85,21.06,2489,1.86737755112896,1.88167326443904,1.86291014071956,1.88167326443904,27857.3017912474,0.0,1.0
2002-09-10,20.45,20.8,20.45,20.8,6578,1.82717085744437,1.85844273031016,1.82717085744437,1.85844273031016,73622.0695792788,0.0,1.0
2002-09-11,20.45,20.69,20.4,20.6,4667,1.82717085744437,1.84861442740948,1.82270344703497,1.84057308867257,52233.8398793698,0.0,1.0
2002-09-12,20.08,20.35,19.95,20.35,6578,1.79411202041481,1.81823603662557,1.78249675335037,1.81823603662557,73622.069579279,0.0,1.0
2002-09-13,20.29,20.35,20.02,20.02,1778,1.81287514413429,1.81823603662557,1.78875112792353,1.78875112792353,19899.6715889264,0.0,1.0
2002-09-16,20.3,20.3,20.05,20.15,2711,1.81376862621617,1.81376862621617,1.79143157416917,1.80036639498797,30341.9626983012,0.0,1.0
2002-09-17,19.89,20.3,19.75,20.3,26222,1.77713586085909,1.81376862621617,1.76462711171278,1.81376862621617,293480.983354797,0.0,1.0
2002-09-18,19.95,20.0,19.75,19.9,6000,1.78249675335037,1.78696416375977,1.76462711171278,1.77802934294097,67152.9974879408,0.0,1.0
2002-09-19,19.97,20.75,19.7,20.75,9600,1.78428371751413,1.85397531990076,1.76015970130338,1.85397531990076,107444.795980705,0.0,1.0
2002-09-20,19.7,20.0,19.7,19.97,14756,1.76015970130338,1.78696416375977,1.76015970130338,1.78428371751413,165151.605155342,0.0,1.0
2002-09-23,19.72,19.72,19.6,19.66,13556,1.76194666546714,1.76194666546714,1.75122488048458,1.75658577297586,151721.005657754,0.0,1.0
2002-09-24,20.0,20.0,19.4,19.6,97067,1.78696416375977,1.78696416375977,1.73335523884698,1.75122488048458,1086390.00119366,0.0,1.0
2002-09-25,19.85,20.1,19.7,19.9,4933,1.77356193253157,1.79589898457857,1.76015970130338,1.77802934294097,55210.9561013354,0.0,1.0
2002-09-26,20.25,20.25,19.81,19.91,3644,1.80930121580677,1.80930121580677,1.76998800420405,1.77892282502285,40784.253807676,0.0,1.0
2002-09-27,20.2,20.7,20.0,20.25,18667,1.80483380539737,1.84950790949136,1.78696416375977,1.80930121580677,208924.167351231,0.0,1.0
2002-09-30,20.1,20.25,20.1,20.1,26222,1.79589898457857,1.80930121580677,1.79589898457857,1.79589898457857,293480.983354797,0.0,1.0
2002-10-01,19.1,19.9,18.53,19.9,21556,1.70655077639058,1.77802934294097,1.65562229772343,1.77802934294097,241258.335641675,0.0,1.0
2002-10-02,18.34,19.0,17.92,18.85,36489,1.63864613816771,1.69761595557178,1.60111989072876,1.68421372434359,408390.954222912,0.0,1.0
2002-10-03,16.5,18.2,16.5,18.0,81556,1.47424543510181,1.62613738902139,1.47424543510181,1.6082677473838,912788.310521083,0.0,1.0
2002-10-04,16.7,16.7,16.1,16.3,55067,1.49211507673941,1.49211507673941,1.43850615182662,1.45637579346421,616319.018778071,0.0,1.0
2002-10-07,16.3,16.7,16.15,16.7,24756,1.45637579346421,1.49211507673941,1.44297356223602,1.49211507673941,277073.267635244,0.0,1.0
2002-10-08,16.3,16.33,15.72,16.33,37867,1.45637579346421,1.45905623970985,1.40455383271518,1.45905623970985,423813.759312643,0.0,1.0
2002-10-09,16.0,16.53,15.93,16.2,23200,1.42957133100782,1.47692588134745,1.42331695643466,1.44744097264542,259658.25695337,0.0,1.0
2002-10-10,15.95,16.15,15.72,15.85,96267,1.42510392059842,1.44297356223602,1.40455383271518,1.41616909977962,1077436.26819526,0.0,1.0
2002-10-11,16.5,16.54,15.91,15.95,14711,1.47424543510181,1.47781936342933,1.4215299922709,1.42510392059842,164647.957674183,0.0,1.0
2002-10-14,16.7,16.77,16.35,16.42,9822,1.49211507673941,1.49836945131257,1.46084320387361,1.46709757844677,109929.456887759,0.0,1.0
2002-10-15,17.22,17.36,16.85,16.85,13067,1.53857614499716,1.55108489414348,1.50551730796761,1.50551730796761,146248.036362487,0.0,1.0
2002-10-16,16.85,17.05,16.66,17.05,11333,1.50551730796761,1.52338694960521,1.48854114841189,1.52338694960521,126840.820088472,0.0,1.0
2002-10-17,17.65,17.8,17.15,17.15,10889,1.576995874518,1.5903981057462,1.532321770424,1.532321770424,121871.498274364,0.0,1.0
2002-10-18,17.5,17.58,17.25,17.55,12933,1.5635936432898,1.57074149994484,1.5412565912428,1.5680610536992,144748.286085256,0.0,1.0
2002-10-21,17.3,17.5,17.26,17.5,12711,1.5457240016522,1.5635936432898,1.54215007332468,1.5635936432898,142263.625178203,0.0,1.0
2002-10-22,17.64,17.74,17.3,17.3,16000,1.57610239243612,1.58503721325492,1.5457240016522,1.5457240016522,179074.659967842,0.0,1.0
2002-10-23,18.1,18.1,17.64,17.64,5156,1.61720256820259,1.61720256820259,1.57610239243612,1.57610239243612,57706.8091746372,0.0,1.0
2002-10-24,17.75,18.35,17.75,18.13,7822,1.5859306953368,1.63953962024959,1.5859306953368,1.61988301444823,87545.1243917785,0.0,1.0
2002-10-25,18.35,18.35,17.8,17.8,10222,1.63953962024959,1.63953962024959,1.5903981057462,1.5903981057462,114406.323386955,0.0,1.0
2002-10-28,18.01,18.39,18.0,18.38,3511,1.60916122946568,1.64311354857711,1.6082677473838,1.64222006649523,39295.6956966932,0.0,1.0
2002-10-29,18.3,18.3,17.8,18.0,7822,1.63507220984019,1.63507220984019,1.5903981057462,1.6082677473838,87545.1243917788,0.0,1.0
2002-10-30,18.21,18.4,18.14,18.4,4889,1.62703087110327,1.64400703065899,1.62077649653011,1.64400703065899,54718.5007864238,0.0,1.0
2002-10-31,18.25,18.25,18.05,18.15,4267,1.63060479943079,1.63060479943079,1.61273515779319,1.62166997861199,47756.9733801739,0.0,1.0
2002-11-01,19.2,19.2,18.15,18.15,11644,1.71548559720938,1.71548559720938,1.62166997861199,1.62166997861199,130321.583791597,0.0,1.0
2002-11-04,19.21,19.79,19.15,19.45,14889,1.71637907929126,1.76820104004029,1.71101818679998,1.73782264925638,166640.163266325,0.0,1.0
2002-11-05,19.14,19.23,19.12,19.23,2089,1.7101247047181,1.71816604345502,1.70833774055434,1.71816604345502,23380.4352920514,0.0,1.0
2002-11-06,19.35,19.35,19.24,19.24,1911,1.72888782843758,1.72888782843758,1.7190595255369,1.7190595255369,21388.2296999091,0.0,1.0
2002-11-07,19.22,19.26,19.15,19.25,2489,1.71727256137314,1.72084648970066,1.71101818679998,1.71995300761878,27857.3017912474,0.0,1.0
2002-11-08,19.73,19.8,19.22,19.22,4267,1.76284014754902,1.76909452212217,1.71727256137314,1.71727256137314,47756.9733801737,0.0,1.0
2002-11-11,18.65,19.6,18.65,19.6,5333,1.66634408270599,1.75122488048458,1.66634408270599,1.75122488048458,59687.8226005312,0.0,1.0
2002-11-12,19.05,19.25,18.72,18.72,8978,1.70208336598118,1.71995300761878,1.67259845727915,1.67259845727915,100483.268574455,0.0,1.0
2002-11-13,19.35,19.5,19.05,19.05,4933,1.72888782843758,1.74229005966578,1.70208336598118,1.70208336598118,55210.9561013352,0.0,1.0
2002-11-14,19.7,19.74,19.4,19.45,13511,1.76015970130338,1.7637336296309,1.73335523884698,1.73782264925638,151217.358176594,0.0,1.0
2002-11-15,19.42,19.7,19.42,19.7,2489,1.73514220301074,1.76015970130338,1.73514220301074,1.76015970130338,27857.3017912474,0.0,1.0
2002-11-18,18.85,19.3,18.84,19.3,6133,1.68421372434359,1.72442041802818,1.68332024226171,1.72442041802818,68641.5555989232,0.0,1.0
2002-11-19,18.02,18.75,17.95,18.75,15600,1.61005471154755,1.67527890352479,1.6038003369744,1.67527890352479,174597.793468646,0.0,1.0
2002-11-20,18.34,18.35,17.9,18.02,17378,1.63864613816771,1.63953962024959,1.599332926565,1.61005471154755,194497.465057572,0.0,1.0
2002-11-21,18.75,18.76,18.35,18.35,4756,1.67527890352479,1.67617238560667,1.63953962024959,1.63953962024959,53229.9426754409,0.0,1.0
2002-11-22,19.02,19.12,18.78,18.95,4267,1.69940291973554,1.70833774055434,1.67795934977043,1.69314854516238,47756.9733801739,0.0,1.0
2002-11-25,19.15,19.15,18.96,18.96,578,1.71101818679998,1.71101818679998,1.69404202724426,1.69404202724426,6469.07209133829,0.0,1.0
2002-11-26,19.14,19.4,19.0,19.05,5778,1.7101247047181,1.73335523884698,1.69761595557178,1.70208336598118,64668.3365808869,0.0,1.0
2002-11-27,19.82,19.84,19.24,19.24,7644,1.77088148628593,1.77266845044969,1.7190595255369,1.7190595255369,85552.9187996366,0.0,1.0
2002-11-29,19.8,19.8,19.72,19.72,578,1.76909452212217,1.76909452212217,1.76194666546714,1.76194666546714,6469.0720913383,0.0,1.0
2002-12-02,19.86,20.35,19.8,19.8,29511,1.77445541461345,1.81823603662557,1.76909452212217,1.76909452212217,330292.018144437,0.0,1.0
2002-12-03,19.75,19.9,19.75,19.8,23200,1.76462711171278,1.77802934294097,1.76462711171278,1.76909452212217,259658.25695337,0.0,1.0
2002-12-04,19.58,19.69,19.55,19.65,2044,1.74943791632082,1.7592662192215,1.74675747007518,1.75569229089398,22876.7878108918,0.0,1.0
2002-12-05,19.15,19.4,19.1,19.4,13378,1.71101818679998,1.73335523884698,1.70655077639058,1.73335523884698,149728.800065612,0.0,1.0
2002-12-06,18.99,19.05,18.9,19.05,3422,1.6967224734899,1.70208336598118,1.68868113475298,1.70208336598118,38299.5929006223,0.0,1.0
2002-12-09,18.5,18.92,18.48,18.85,20044,1.65294185147779,1.69046809891674,1.65115488731403,1.68421372434359,224335.780274714,0.0,1.0
2002-12-10,18.43,18.68,18.42,18.6,8622,1.64668747690463,1.66902452895163,1.64579399482275,1.66187667229659,96498.8573901708,0.0,1.0
2002-12-11,18.35,18.4,18.15,18.4,3644,1.63953962024959,1.64400703065899,1.62166997861199,1.64400703065899,40784.253807676,0.0,1.0
2002-12-12,18.45,18.45,17.5,18.35,472889,1.64847444106839,1.64847444106839,1.5635936432898,1.63953962024959,5292652.3048458,0.0,1.0
2002-12-13,18.45,18.52,18.35,18.4,3111,1.64847444106839,1.65472881564155,1.63953962024959,1.64400703065899,34818.8291974972,0.0,1.0
2002-12-16,18.85,18.85,18.46,18.46,3244,1.68421372434359,1.68421372434359,1.64936792315027,1.64936792315027,36307.3873084798,0.0,1.0
2002-12-17,18.35,18.79,18.28,18.79,2444,1.63953962024959,1.67885283185231,1.63328524567643,1.67885283185231,27353.6543100879,0.0,1.0
2002-12-18,18.2,18.31,18.15,18.3,4089,1.62613738902139,1.63596569192207,1.62166997861199,1.63507220984019,45764.7677880316,0.0,1.0
2002-12-19,18.5,18.54,18.25,18.25,5156,1.65294185147779,1.65651577980531,1.63060479943079,1.63060479943079,57706.809174637,0.0,1.0
2002-12-20,18.7,18.71,18.35,18.4,23200,1.67081149311539,1.67170497519727,1.63953962024959,1.64400703065899,259658.25695337,0.0,1.0
2002-12-23,18.44,18.7,18.44,18.69,3867,1.64758095898651,1.67081149311539,1.64758095898651,1.66991801103351,43280.1068809778,0.0,1.0
2002-12-24,18.43,18.43,18.42,18.42,178,1.64668747690463,1.64668747690463,1.64579399482275,1.64579399482275,1992.20559214224,0.0,1.0
2002-12-26,18.39,18.5,18.35,18.43,2089,1.64311354857711,1.65294185147779,1.63953962024959,1.64668747690463,23380.4352920514,0.0,1.0
2002-12-27,18.0,18.38,18.0,18.25,3956,1.6082677473838,1.64222006649523,1.6082677473838,1.63060479943079,44276.2096770487,0.0,1.0
2002-12-30,18.6,18.7,17.9,18.0,9600,1.66187667229659,1.67081149311539,1.599332926565,1.6082677473838,107444.795980705,0.0,1.0
2002-12-31,18.0,18.63,18.0,18.5,23600,1.6082677473838,1.66455711854223,1.6082677473838,1.65294185147779,264135.123452566,0.0,1.0
2003-01-02,19.0,19.0,18.1,18.1,14756,1.69761595557178,1.69761595557178,1.61720256820259,1.61720256820259,165151.605155342,0.0,1.0
2003-01-03,18.65,19.0,18.6,19.0,8622,1.66634408270599,1.69761595557178,1.66187667229659,1.69761595557178,96498.8573901706,0.0,1.0
2003-01-06,18.6,18.61,18.3,18.55,5911,1.66187667229659,1.66277015437847,1.63507220984019,1.65740926188719,66156.8946918695,0.0,1.0
2003-01-07,18.12,18.45,18.07,18.45,10000,1.61898953236635,1.64847444106839,1.61452212195695,1.64847444106839,111921.662479901,0.0,1.0
2003-01-08,18.23,18.24,18.15,18.15,3289,1.62881783526703,1.62971131734891,1.62166997861199,1.62166997861199,36811.0347896395,0.0,1.0
2003-01-09,18.61,18.64,18.19,18.25,4533,1.66277015437847,1.66545060062411,1.62524390693951,1.63060479943079,50734.0896021391,0.0,1.0
2003-01-10,18.5,18.72,18.45,18.65,15156,1.65294185147779,1.67259845727915,1.64847444106839,1.66634408270599,169628.471654538,0.0,1.0
2003-01-13,18.0,18.52,17.95,18.52,5556,1.6082677473838,1.65472881564155,1.6038003369744,1.65472881564155,62183.6756738329,0.0,1.0
2003-01-14,18.13,18.19,17.95,18.03,17067,1.61988301444823,1.62524390693951,1.6038003369744,1.61094819362943,191016.701354448,0.0,1.0
2003-01-15,18.0,18.14,17.8,18.14,5333,1.6082677473838,1.62077649653011,1.5903981057462,1.62077649653011,59687.8226005311,0.0,1.0
2003-01-16,17.95,18.12,17.93,18.01,1644,1.6038003369744,1.61898953236635,1.60201337281064,1.60916122946568,18399.9213116957,0.0,1.0
2003-01-17,17.91,17.91,17.65,17.9,6578,1.60022640864688,1.60022640864688,1.576995874518,1.599332926565,73622.0695792788,0.0,1.0
2003-01-21,17.78,17.92,17.78,17.92,21733,1.58861114158244,1.60111989072876,1.58861114158244,1.60111989072876,243239.349067569,0.0,1.0
2003-01-22,17.68,17.78,17.68,17.7,800,1.57967632076364,1.58861114158244,1.57967632076364,1.5814632849274,8953.73299839208,0.0,1.0
2003-01-23,17.54,17.71,17.4,17.71,3022,1.56716757161732,1.58235676700928,1.554658822471,1.58235676700928,33822.7264014261,0.0,1.0
2003-01-24,17.22,17.5,17.22,17.5,7378,1.53857614499716,1.5635936432898,1.53857614499716,1.5635936432898,82575.8025776713,0.0,1.0
2003-01-27,16.85,17.21,16.75,17.21,2089,1.50551730796761,1.53768266291528,1.49658248714881,1.53768266291528,23380.4352920513,0.0,1.0
2003-01-28,17.18,17.35,16.93,16.93,4089,1.53500221666964,1.5501914120616,1.51266516462265,1.51266516462265,45764.7677880317,0.0,1.0
2003-01-29,17.3,17.3,16.75,17.1,5467,1.5457240016522,1.5457240016522,1.49658248714881,1.52785436001461,61187.5728777621,0.0,1.0
2003-01-30,16.8,17.44,16.8,17.31,10667,1.50104989755821,1.55823275079852,1.50104989755821,1.54661748373408,119386.83736731,0.0,1.0
2003-01-31,16.6,16.7,16.46,16.7,16000,1.48318025592061,1.49211507673941,1.47067150677429,1.49211507673941,179074.659967842,0.0,1.0
2003-02-03,16.59,16.75,16.5,16.62,6400,1.48228677383873,1.49658248714881,1.47424543510181,1.48496722008437,71629.8639871368,0.0,1.0
2003-02-04,16.39,16.45,16.26,16.45,27067,1.46441713220113,1.46977802469241,1.45280186513669,1.46977802469241,302938.363834349,0.0,1.0
2003-02-05,16.09,16.3,16.0,16.25,17378,1.43761266974474,1.45637579346421,1.42957133100782,1.45190838305481,194497.465057572,0.0,1.0
2003-02-06,16.25,16.4,16.0,16.0,9378,1.45190838305481,1.46531061428301,1.42957133100782,1.42957133100782,104960.135073652,0.0,1.0
2003-02-07,15.7,16.21,15.7,16.21,9156,1.40276686855142,1.4483344547273,1.40276686855142,1.4483344547273,102475.474166598,0.0,1.0
2003-02-10,15.64,15.72,15.52,15.72,8844,1.39740597606014,1.40455383271518,1.38668419107758,1.40455383271518,98983.5182972247,0.0,1.0
2003-02-11,15.95,16.2,15.6,15.6,25556,1.42510392059842,1.44744097264542,1.39383204773262,1.39383204773262,286027.000633635,0.0,1.0
2003-02-12,15.8,15.94,15.8,15.8,4889,1.41170168937022,1.42421043851654,1.41170168937022,1.41170168937022,54718.5007864237,0.0,1.0
2003-02-13,15.88,15.9,15.8,15.8,2222,1.41884954602526,1.42063651018902,1.41170168937022,1.41170168937022,24868.993403034,0.0,1.0
2003-02-14,16.36,16.75,15.81,15.81,25022,1.46173668595549,1.49658248714881,1.4125951714521,1.4125951714521,280050.383857209,0.0,1.0
2003-02-18,16.9,16.9,16.61,16.61,6978,1.50998471837701,1.50998471837701,1.48407373800249,1.48407373800249,78098.9360784749,0.0,1.0
2003-02-19,16.8,16.88,16.55,16.88,11644,1.50104989755821,1.50819775421325,1.47871284551121,1.50819775421325,130321.583791597,0.0,1.0
2003-02-20,16.85,16.88,16.82,16.82,844,1.50551730796761,1.50819775421325,1.50283686172197,1.50283686172197,9446.18831330364,0.0,1.0
2003-02-21,17.12,17.25,16.88,16.9,7378,1.52964132417837,1.5412565912428,1.50819775421325,1.50998471837701,82575.8025776708,0.0,1.0
2003-02-24,16.86,17.12,16.86,17.12,6800,1.50641079004949,1.52964132417837,1.50641079004949,1.52964132417837,76106.7304863327,0.0,1.0
2003-02-25,16.85,16.9,16.77,16.87,8178,1.50551730796761,1.50998471837701,1.49836945131257,1.50730427213137,91529.535576063,0.0,1.0
2003-02-26,16.55,16.79,16.5,16.75,19289,1.47871284551121,1.50015641547633,1.47424543510181,1.49658248714881,215885.694757482,0.0,1.0
2003-02-27,16.66,16.79,16.49,16.5,10222,1.48854114841189,1.50015641547633,1.47335195301993,1.47424543510181,114406.323386955,0.0,1.0
2003-02-28,16.61,16.82,16.6,16.68,3244,1.48407373800249,1.50283686172197,1.48318025592061,1.49032811257565,36307.3873084799,0.0,1.0
2003-03-03,16.48,16.61,16.4,16.61,8356,1.47245847093805,1.48407373800249,1.46531061428301,1.48407373800249,93521.7411682055,0.0,1.0
2003-03-04,16.49,16.49,16.43,16.43,7111,1.47335195301993,1.47335195301993,1.46799106052865,1.46799106052865,79587.4941894578,0.0,1.0
2003-03-05,16.6,16.65,16.5,16.6,11733,1.48318025592061,1.48764766633001,1.47424543510181,1.48318025592061,131317.686587668,0.0,1.0
2003-03-06,16.25,16.52,16.2,16.52,11022,1.45190838305481,1.47603239926557,1.44744097264542,1.47603239926557,123360.056385347,0.0,1.0
2003-03-07,16.6,16.62,16.2,16.2,6133,1.48318025592061,1.48496722008437,1.44744097264542,1.44744097264542,68641.5555989234,0.0,1.0
2003-03-10,16.75,16.75,16.5,16.5,5333,1.49658248714881,1.49658248714881,1.47424543510181,1.47424543510181,59687.8226005312,0.0,1.0
2003-03-11,16.97,17.0,16.7,16.85,10667,1.51623909295017,1.51891953919581,1.49211507673941,1.50551730796761,119386.83736731,0.0,1.0
2003-03-12,17.03,17.09,16.87,16.92,4933,1.52159998544145,1.52696087793273,1.50730427213137,1.51177168254077,55210.9561013351,0.0,1.0
2003-03-13,17.55,17.55,17.1,17.1,2444,1.5680610536992,1.5680610536992,1.52785436001461,1.52785436001461,27353.6543100878,0.0,1.0
2003-03-14,17.93,18.13,17.45,17.45,20089,1.60201337281064,1.61988301444823,1.5591262328804,1.5591262328804,224839.427755873,0.0,1.0
2003-03-17,18.07,18.25,17.95,17.95,9867,1.61452212195695,1.63060479943079,1.6038003369744,1.6038003369744,110433.104368919,0.0,1.0
2003-03-18,18.28,18.33,18.05,18.05,4356,1.63328524567643,1.63775265608583,1.61273515779319,1.61273515779319,48753.076176245,0.0,1.0
2003-03-19,17.91,18.26,17.45,18.2,9822,1.60022640864688,1.63149828151267,1.5591262328804,1.62613738902139,109929.456887759,0.0,1.0
2003-03-20,18.0,18.17,17.71,17.81,6978,1.6082677473838,1.62345694277575,1.58235676700928,1.59129158782808,78098.9360784748,0.0,1.0
2003-03-21,17.95,18.2,17.8,17.95,16622,1.6038003369744,1.62613738902139,1.5903981057462,1.6038003369744,186036.187374091,0.0,1.0
2003-03-24,18.0,18.03,17.85,17.93,8978,1.6082677473838,1.61094819362943,1.5948655161556,1.60201337281064,100483.268574455,0.0,1.0
2003-03-25,17.99,18.1,17.81,18.04,11333,1.60737426530192,1.61720256820259,1.59129158782808,1.61184167571131,126840.820088472,0.0,1.0
2003-03-26,17.6,17.91,17.0,17.9,39556,1.5725284641086,1.60022640864688,1.51891953919581,1.599332926565,442717.328105497,0.0,1.0
2003-03-27,17.84,18.01,17.5,17.5,13956,1.59397203407372,1.60916122946568,1.5635936432898,1.5635936432898,156197.87215695,0.0,1.0
2003-03-28,17.82,18.05,17.82,17.82,7378,1.59218506990996,1.61273515779319,1.59218506990996,1.59218506990996,82575.8025776709,0.0,1.0
2003-03-31,17.7,17.82,17.65,17.76,3022,1.5814632849274,1.59218506990996,1.576995874518,1.58682417741868,33822.7264014261,0.0,1.0
2003-04-01,17.53,17.7,17.3,17.7,11867,1.56627408953544,1.5814632849274,1.5457240016522,1.5814632849274,132817.436864899,0.0,1.0
2003-04-02,18.25,18.25,17.65,17.65,15200,1.63060479943079,1.63060479943079,1.576995874518,1.576995874518,170120.92696945,0.0,1.0
2003-04-03,18.17,18.27,18.0,18.27,10267,1.62345694277575,1.63239176359455,1.6082677473838,1.63239176359455,114909.970868115,0.0,1.0
2003-04-04,18.28,18.37,18.15,18.2,2844,1.63328524567643,1.64132658441335,1.62166997861199,1.62613738902139,31830.5208092839,0.0,1.0
2003-04-07,18.67,18.85,18.53,18.53,7644,1.66813104686975,1.68421372434359,1.65562229772343,1.65562229772343,85552.9187996363,0.0,1.0
2003-04-08,18.31,18.55,18.3,18.55,4089,1.63596569192207,1.65740926188719,1.63507220984019,1.65740926188719,45764.7677880316,0.0,1.0
2003-04-09,17.95,18.39,17.89,18.25,5778,1.6038003369744,1.64311354857711,1.59843944448312,1.63060479943079,64668.3365808867,0.0,1.0
2003-04-10,18.16,18.16,17.94,17.96,4667,1.62256346069387,1.62256346069387,1.60290685489252,1.60469381905628,52233.83987937,0.0,1.0
2003-04-11,18.04,18.2,17.95,18.2,2622,1.61184167571131,1.62613738902139,1.6038003369744,1.62613738902139,29345.8599022302,0.0,1.0
2003-04-14,18.05,18.06,17.98,18.02,3644,1.61273515779319,1.61362863987507,1.60648078322004,1.61005471154755,40784.2538076761,0.0,1.0
2003-04-15,18.15,18.21,17.8,17.8,9244,1.62166997861199,1.62703087110327,1.5903981057462,1.5903981057462,103460.384796421,0.0,1.0
2003-04-16,17.85,18.2,17.7,18.2,3867,1.5948655161556,1.62613738902139,1.5814632849274,1.62613738902139,43280.1068809777,0.0,1.0
2003-04-17,17.81,18.0,17.6,18.0,5333,1.59129158782808,1.6082677473838,1.5725284641086,1.6082677473838,59687.8226005312,0.0,1.0
2003-04-21,17.69,17.91,17.68,17.91,1600,1.58056980284552,1.60022640864688,1.57967632076364,1.60022640864688,17907.4659967842,0.0,1.0
2003-04-22,17.54,17.63,17.2,17.63,59156,1.56716757161732,1.57520891035424,1.5367891808334,1.57520891035424,662083.786566103,0.0,1.0
2003-04-23,18.0,18.0,17.45,17.51,8356,1.6082677473838,1.6082677473838,1.5591262328804,1.56448712537168,93521.7411682051,0.0,1.0
2003-04-24,17.9,18.0,17.85,18.0,2044,1.599332926565,1.6082677473838,1.5948655161556,1.6082677473838,22876.7878108917,0.0,1.0
2003-04-25,17.85,17.9,17.52,17.9,4267,1.5948655161556,1.599332926565,1.56538060745356,1.599332926565,47756.9733801737,0.0,1.0
2003-04-28,18.21,18.25,17.74,17.74,11022,1.62703087110327,1.63060479943079,1.58503721325492,1.58503721325492,123360.056385347,0.0,1.0
2003-04-29,18.0,18.28,17.9,18.25,23511,1.6082677473838,1.63328524567643,1.599332926565,1.63060479943079,263139.020656495,0.0,1.0
2003-04-30,18.0,18.0,17.88,17.9,8978,1.6082677473838,1.6082677473838,1.59754596240124,1.599332926565,100483.268574455,0.0,1.0
2003-05-01,17.89,17.91,17.67,17.9,5733,1.59843944448312,1.60022640864688,1.57878283868176,1.599332926565,64164.6890997272,0.0,1.0
2003-05-02,17.81,17.95,17.74,17.89,6178,1.59129158782808,1.6038003369744,1.58503721325492,1.59843944448312,69145.2030800828,0.0,1.0
2003-05-05,17.76,17.91,17.66,17.91,4089,1.58682417741868,1.60022640864688,1.57788935659988,1.60022640864688,45764.7677880315,0.0,1.0
2003-05-06,18.0,18.1,17.63,17.63,34578,1.6082677473838,1.61720256820259,1.57520891035424,1.57520891035424,387002.724523001,0.0,1.0
2003-05-07,18.02,18.07,17.85,18.04,9022,1.61005471154755,1.61452212195695,1.5948655161556,1.61184167571131,100975.723889367,0.0,1.0
2003-05-08,18.2,18.2,17.9,17.9,11867,1.62613738902139,1.62613738902139,1.599332926565,1.599332926565,132817.436864899,0.0,1.0
2003-05-09,18.34,18.49,18.2,18.23,11911,1.63864613816771,1.65204836939591,1.62613738902139,1.62881783526703,133309.89217981,0.0,1.0
2003-05-12,18.16,18.45,18.16,18.2,4267,1.62256346069387,1.64847444106839,1.62256346069387,1.62613738902139,47756.9733801739,0.0,1.0
2003-05-13,18.23,18.29,17.86,18.05,5289,1.62881783526703,1.63417872775831,1.59575899823748,1.61273515779319,59195.3672856198,0.0,1.0
2003-05-14,18.0,18.1,17.99,18.0,8044,1.6082677473838,1.61720256820259,1.60737426530192,1.6082677473838,90029.7852988322,0.0,1.0
2003-05-15,16.75,18.02,16.62,18.02,44800,1.49658248714881,1.61005471154755,1.48496722008437,1.61005471154755,501409.047909957,0.0,1.0
2003-05-16,16.7,17.1,16.7,16.75,25422,1.49211507673941,1.52785436001461,1.49211507673941,1.49658248714881,284527.250356405,0.0,1.0
2003-05-19,16.15,16.97,16.1,16.8,47111,1.44297356223602,1.51623909295017,1.43850615182662,1.50104989755821,527274.144109061,0.0,1.0
2003-05-20,16.36,16.37,16.15,16.21,46711,1.46173668595549,1.46263016803737,1.44297356223602,1.4483344547273,522797.277609868,0.0,1.0
2003-05-21,16.6,16.6,16.36,16.45,23333,1.48318025592061,1.48318025592061,1.46173668595549,1.46977802469241,261146.815064353,0.0,1.0
2003-05-22,16.59,16.81,16.55,16.6,17644,1.48228677383873,1.50194337964009,1.47871284551121,1.48318025592061,197474.581279538,0.0,1.0
2003-05-23,16.65,16.66,16.59,16.59,7778,1.48764766633001,1.48854114841189,1.48228677383873,1.48228677383873,87052.6690768671,0.0,1.0
2003-05-27,17.2,17.48,16.65,16.65,27467,1.5367891808334,1.56180667912604,1.48764766633001,1.48764766633001,307415.230333545,0.0,1.0
2003-05-28,17.98,17.99,17.34,17.34,28222,1.60648078322004,1.60737426530192,1.54929792997972,1.54929792997972,315865.315850776,0.0,1.0
2003-05-29,18.04,18.2,17.9,18.0,26178,1.61184167571131,1.62613738902139,1.599332926565,1.6082677473838,292988.528039886,0.0,1.0
2003-05-30,18.2,18.24,18.1,18.15,7956,1.62613738902139,1.62971131734891,1.61720256820259,1.62166997861199,89044.8746690095,0.0,1.0
2003-06-02,18.12,18.25,18.12,18.25,7200,1.61898953236635,1.63060479943079,1.61898953236635,1.63060479943079,80583.596985529,0.0,1.0
2003-06-03,17.63,18.05,17.57,18.05,47956,1.57520891035424,1.61273515779319,1.56984801786296,1.61273515779319,536731.524588614,0.0,1.0
2003-06-04,18.22,18.24,17.75,17.75,23333,1.62792435318515,1.62971131734891,1.5859306953368,1.5859306953368,261146.815064354,0.0,1.0
2003-06-05,18.73,18.73,17.9,18.1,27022,1.67349193936103,1.67349193936103,1.599332926565,1.61720256820259,302434.716353188,0.0,1.0
2003-06-06,20.0,20.16,18.65,18.65,176711,1.78696416375977,1.80125987706985,1.66634408270599,1.66634408270599,1977778.88984858,0.0,1.0
2003-06-09,19.72,20.09,19.58,20.0,345333,1.76194666546714,1.79500550249669,1.74943791632082,1.78696416375977,3865024.34691716,0.0,1.0
2003-06-10,19.8,19.95,19.55,19.85,16800,1.76909452212217,1.78249675335037,1.74675747007518,1.77356193253157,188028.392966234,0.0,1.0
2003-06-11,19.6,19.9,19.55,19.7,10800,1.75122488048458,1.77802934294097,1.74675747007518,1.76015970130338,120875.395478293,0.0,1.0
2003-06-12,19.64,19.68,19.47,19.51,7644,1.7547988088121,1.75837273713962,1.73960961342014,1.74318354174766,85552.9187996362,0.0,1.0
2003-06-13,19.0,19.61,19.0,19.61,6178,1.69761595557178,1.75211836256646,1.69761595557178,1.75211836256646,69145.2030800831,0.0,1.0
2003-06-16,19.64,19.7,19.0,19.0,24756,1.7547988088121,1.76015970130338,1.69761595557178,1.69761595557178,277073.267635243,0.0,1.0
2003-06-17,19.2,19.64,18.85,19.6,33156,1.71548559720938,1.7547988088121,1.68421372434359,1.75122488048458,371087.46411836,0.0,1.0
2003-06-18,19.4,19.5,19.2,19.2,7956,1.73335523884698,1.74229005966578,1.71548559720938,1.71548559720938,89044.8746690093,0.0,1.0
2003-06-19,19.62,19.71,19.44,19.55,55067,1.75301184464834,1.76105318338526,1.7369291671745,1.74675747007518,616319.01877807,0.0,1.0
2003-06-20,19.55,19.93,19.55,19.62,11511,1.74675747007518,1.78070978918661,1.74675747007518,1.75301184464834,128833.025680614,0.0,1.0
2003-06-23,19.45,19.6,18.85,19.55,27822,1.73782264925638,1.75122488048458,1.68421372434359,1.74675747007518,311388.449351581,0.0,1.0
2003-06-24,19.89,19.98,19.5,19.5,49556,1.77713586085909,1.78517719959601,1.74229005966578,1.74229005966578,554638.990585399,0.0,1.0
2003-06-25,19.32,20.0,19.1,19.8,58622,1.72620738219194,1.78696416375977,1.70655077639058,1.76909452212217,656107.169789676,0.0,1.0
2003-06-26,19.43,19.6,19.32,19.37,8756,1.73603568509262,1.75122488048458,1.72620738219194,1.73067479260134,97998.6076674014,0.0,1.0
2003-06-27,19.22,19.77,19.22,19.46,10400,1.71727256137314,1.76641407587653,1.71727256137314,1.73871613133826,116398.528979097,0.0,1.0
2003-06-30,19.23,19.65,19.12,19.26,17200,1.71816604345502,1.75569229089398,1.70833774055434,1.72084648970066,192505.25946543,0.0,1.0
2003-07-01,19.11,19.29,18.63,19.15,19689,1.70744425847246,1.7235269359463,1.66455711854223,1.71101818679998,220362.561256678,0.0,1.0
2003-07-02,19.8,19.8,19.19,19.2,13111,1.76909452212217,1.76909452212217,1.7145921151275,1.71548559720938,146740.491677399,0.0,1.0
2003-07-03,19.73,19.81,19.36,19.7,12267,1.76284014754902,1.76998800420405,1.72978131051946,1.76015970130338,137294.303364094,0.0,1.0
2003-07-07,19.91,20.1,19.85,19.85,31689,1.77892282502285,1.79589898457857,1.77356193253157,1.77356193253157,354668.556232559,0.0,1.0
2003-07-08,20.48,20.6,19.85,19.91,30756,1.82985130369001,1.84057308867257,1.77356193253157,1.77892282502285,344226.265123183,0.0,1.0
2003-07-09,20.3,20.58,19.98,20.56,20711,1.81376862621617,1.83878612450881,1.78517719959601,1.83699916034505,231800.955162123,0.0,1.0
2003-07-10,20.0,20.15,19.45,20.15,12933,1.78696416375977,1.80036639498797,1.73782264925638,1.80036639498797,144748.286085256,0.0,1.0
2003-07-11,20.42,20.52,20.1,20.1,10222,1.82449041119873,1.83342523201753,1.79589898457857,1.79589898457857,114406.323386955,0.0,1.0
2003-07-14,20.19,20.44,20.0,20.42,21867,1.80394032331549,1.82627737536249,1.78696416375977,1.82449041119873,244739.0993448,0.0,1.0
2003-07-15,20.16,20.5,20.13,20.15,7644,1.80125987706985,1.83163826785377,1.79857943082421,1.80036639498797,85552.9187996364,0.0,1.0
2003-07-16,20.1,20.47,20.1,20.2,5067,1.79589898457857,1.82895782160813,1.79589898457857,1.80483380539737,56710.7063785659,0.0,1.0
2003-07-17,20.05,20.22,19.89,20.07,13511,1.79143157416917,1.80662076956113,1.77713586085909,1.79321853833293,151217.358176595,0.0,1.0
2003-07-18,20.07,20.07,20.02,20.06,2489,1.79321853833293,1.79321853833293,1.78875112792353,1.79232505625105,27857.3017912474,0.0,1.0
2003-07-21,19.53,20.02,19.53,20.02,29733,1.74497050591142,1.78875112792353,1.74497050591142,1.78875112792353,332776.67905149,0.0,1.0
2003-07-22,20.19,20.19,19.5,19.5,5556,1.80394032331549,1.80394032331549,1.74229005966578,1.74229005966578,62183.6756738331,0.0,1.0
2003-07-23,19.93,20.1,19.61,20.1,6933,1.78070978918661,1.79589898457857,1.75211836256646,1.79589898457857,77595.2885973156,0.0,1.0
2003-07-24,20.0,20.2,19.91,19.98,11467,1.78696416375977,1.80483380539737,1.77892282502285,1.78517719959601,128340.570365703,0.0,1.0
2003-07-25,19.9,19.97,19.76,19.95,3867,1.77802934294097,1.78428371751413,1.76552059379466,1.78249675335037,43280.1068809778,0.0,1.0
2003-07-28,20.35,20.35,20.0,20.0,7111,1.81823603662557,1.81823603662557,1.78696416375977,1.78696416375977,79587.4941894576,0.0,1.0
2003-07-29,19.69,20.6,19.63,20.2,13956,1.7592662192215,1.84057308867257,1.75390532673022,1.80483380539737,156197.87215695,0.0,1.0
2003-07-30,20.25,20.25,19.72,19.8,12533,1.80930121580677,1.80930121580677,1.76194666546714,1.76909452212217,140271.41958606,0.0,1.0
2003-07-31,20.35,20.35,20.2,20.3,9600,1.81823603662557,1.81823603662557,1.80483380539737,1.81376862621617,107444.795980705,0.0,1.0
2003-08-01,20.13,20.3,19.8,20.3,26667,1.79857943082421,1.81376862621617,1.76909452212217,1.81376862621617,298461.497335152,0.0,1.0
2003-08-04,20.3,20.3,19.93,20.07,16800,1.81376862621617,1.81376862621617,1.78070978918661,1.79321853833293,188028.392966234,0.0,1.0
2003-08-05,20.11,20.29,19.91,20.25,25156,1.79679246666045,1.81287514413429,1.77892282502285,1.80930121580677,281550.134134439,0.0,1.0
2003-08-06,19.85,20.11,19.85,20.05,7778,1.77356193253157,1.79679246666045,1.77356193253157,1.79143157416917,87052.6690768673,0.0,1.0
2003-08-07,20.11,20.15,19.65,19.75,19911,1.79679246666045,1.80036639498797,1.75569229089398,1.76462711171278,222847.222163731,0.0,1.0
2003-08-08,20.1,20.25,20.03,20.1,18044,1.79589898457857,1.80930121580677,1.78964461000541,1.79589898457857,201951.447778734,0.0,1.0
2003-08-11,20.09,20.19,20.04,20.15,7778,1.79500550249669,1.80394032331549,1.79053809208729,1.80036639498797,87052.6690768672,0.0,1.0
2003-08-12,20.12,20.22,20.0,20.11,8356,1.79768594874233,1.80662076956113,1.78696416375977,1.79679246666045,93521.7411682054,0.0,1.0
2003-08-13,20.15,20.25,19.9,20.17,16400,1.80036639498797,1.80930121580677,1.77802934294097,1.80215335915173,183551.526467038,0.0,1.0
2003-08-14,20.0,20.6,20.0,20.6,84356,1.78696416375977,1.84057308867257,1.78696416375977,1.84057308867257,944126.376015455,0.0,1.0
2003-08-15,20.18,20.2,20.05,20.05,10667,1.80304684123361,1.80483380539737,1.79143157416917,1.79143157416917,119386.837367311,0.0,1.0
2003-08-18,20.5,20.67,20.1,20.1,13378,1.83163826785377,1.84682746324572,1.79589898457857,1.79589898457857,149728.800065611,0.0,1.0
2003-08-19,20.4,20.56,20.05,20.5,38533,1.82270344703497,1.83699916034505,1.79143157416917,1.83163826785377,431267.742033802,0.0,1.0
2003-08-20,20.35,20.48,20.34,20.45,9467,1.81823603662557,1.82985130369001,1.81734255454369,1.82717085744437,105956.237869722,0.0,1.0
2003-08-21,20.11,20.36,20.05,20.36,9156,1.79679246666045,1.81912951870745,1.79143157416917,1.81912951870745,102475.474166598,0.0,1.0
2003-08-22,19.49,20.17,19.4,20.05,23378,1.7413965775839,1.80215335915173,1.73335523884698,1.79143157416917,261650.462545513,0.0,1.0
2003-08-25,19.6,19.6,19.11,19.35,11333,1.75122488048458,1.75122488048458,1.70744425847246,1.72888782843758,126840.820088472,0.0,1.0
2003-08-26,20.08,20.1,19.46,19.56,38889,1.79411202041481,1.79589898457857,1.73871613133826,1.74765095215706,435252.153218088,0.0,1.0
2003-08-27,20.08,20.18,20.04,20.13,7956,1.79411202041481,1.80304684123361,1.79053809208729,1.79857943082421,89044.8746690094,0.0,1.0
2003-08-28,20.0,20.15,19.9,20.13,34400,1.78696416375977,1.80036639498797,1.77802934294097,1.79857943082421,385010.51893086,0.0,1.0
2003-08-29,19.99,20.1,19.95,20.0,5289,1.78607068167789,1.79589898457857,1.78249675335037,1.78696416375977,59195.3672856198,0.0,1.0
2003-09-02,20.0,20.1,19.94,20.05,27422,1.78696416375977,1.79589898457857,1.78160327126849,1.79143157416917,306911.582852385,0.0,1.0
2003-09-03,20.12,20.15,20.04,20.1,35644,1.79768594874233,1.80036639498797,1.79053809208729,1.79589898457857,398933.57374336,0.0,1.0
2003-09-04,20.5,20.5,20.0,20.15,27822,1.83163826785377,1.83163826785377,1.78696416375977,1.80036639498797,311388.44935158,0.0,1.0
2003-09-05,20.02,20.65,20.0,20.4,42844,1.78875112792353,1.84504049908196,1.78696416375977,1.82270344703497,479517.170728889,0.0,1.0
2003-09-08,20.1,20.2,20.01,20.05,8044,1.79589898457857,1.80483380539737,1.78785764584165,1.79143157416917,90029.7852988325,0.0,1.0
2003-09-09,19.9,20.22,19.9,20.1,15333,1.77802934294097,1.80662076956113,1.77802934294097,1.79589898457857,171609.485080433,0.0,1.0
2003-09-10,19.8,19.94,19.65,19.9,30311,1.76909452212217,1.78160327126849,1.75569229089398,1.77802934294097,339245.751142829,0.0,1.0
2003-09-11,20.01,20.13,19.81,19.81,7378,1.78785764584165,1.79857943082421,1.76998800420405,1.76998800420405,82575.8025776712,0.0,1.0
2003-09-12,20.18,20.48,19.95,20.06,11644,1.80304684123361,1.82985130369001,1.78249675335037,1.79232505625105,130321.583791597,0.0,1.0
2003-09-15,19.99,20.29,19.97,20.1,19244,1.78607068167789,1.81287514413429,1.78428371751413,1.79589898457857,215382.047276322,0.0,1.0
2003-09-16,20.4,20.4,19.95,19.99,16356,1.82270344703497,1.82270344703497,1.78249675335037,1.78607068167789,183059.071152126,0.0,1.0
2003-09-17,20.02,20.35,20.0,20.35,23733,1.78875112792353,1.81823603662557,1.78696416375977,1.81823603662557,265623.68156355,0.0,1.0
2003-09-18,20.19,20.2,20.0,20.0,27289,1.80394032331549,1.80483380539737,1.78696416375977,1.78696416375977,305423.024741402,0.0,1.0
2003-09-19,20.1,20.17,19.96,20.1,7200,1.79589898457857,1.80215335915173,1.78339023543225,1.79589898457857,80583.5969855289,0.0,1.0
2003-09-22,20.09,20.2,19.97,20.2,17778,1.79500550249669,1.80483380539737,1.78428371751413,1.80483380539737,198974.331556768,0.0,1.0
2003-09-23,20.0,20.15,19.94,20.05,46311,1.78696416375977,1.80036639498797,1.78160327126849,1.79143157416917,518320.411110671,0.0,1.0
2003-09-24,20.01,20.05,19.99,20.0,16400,1.78785764584165,1.79143157416917,1.78607068167789,1.78696416375977,183551.526467038,0.0,1.0
2003-09-25,19.9,20.07,19.85,20.0,26889,1.77802934294097,1.79321853833293,1.77356193253157,1.78696416375977,300946.158242207,0.0,1.0
2003-09-26,19.2,19.95,19.2,19.77,17467,1.71548559720938,1.78249675335037,1.71548559720938,1.76641407587653,195493.567853643,0.0,1.0
2003-09-29,19.3,19.35,19.15,19.15,10089,1.72442041802818,1.72888782843758,1.71101818679998,1.71101818679998,112917.765275972,0.0,1.0
2003-09-30,19.26,19.45,19.16,19.25,6933,1.72084648970066,1.73782264925638,1.71191166888186,1.71995300761878,77595.2885973155,0.0,1.0
2003-10-01,19.9,19.9,19.28,19.28,8356,1.77802934294097,1.77802934294097,1.72263345386442,1.72263345386442,93521.7411682056,0.0,1.0
2003-10-02,19.69,19.9,19.69,19.84,7556,1.7592662192215,1.77802934294097,1.7592662192215,1.77266845044969,84568.0081698131,0.0,1.0
2003-10-03,20.02,20.08,19.6,19.6,6578,1.78875112792353,1.79411202041481,1.75122488048458,1.75122488048458,73622.069579279,0.0,1.0
2003-10-06,20.65,20.65,19.96,19.96,13067,1.84504049908196,1.84504049908196,1.78339023543225,1.78339023543225,146248.036362487,0.0,1.0
2003-10-07,20.5,20.66,20.3,20.66,21689,1.83163826785377,1.84593398116384,1.81376862621617,1.84593398116384,242746.893752657,0.0,1.0
2003-10-08,20.35,20.6,20.3,20.51,12711,1.81823603662557,1.84057308867257,1.81376862621617,1.83253174993565,142263.625178202,0.0,1.0
2003-10-09,21.4,21.4,20.4,20.4,30578,1.91205165522296,1.91205165522296,1.82270344703497,1.82270344703497,342234.059531041,0.0,1.0
2003-10-10,21.55,21.59,21.45,21.45,33600,1.93438870726995,1.93797921995166,1.92541242556568,1.92541242556568,374319.803087515,0.1,1.0
2003-10-13,22.27,22.27,21.61,21.63,29467,1.99901793554069,1.99901793554069,1.93977447629252,1.94156973263337,328276.239213684,0.0,1.0
2003-10-14,22.48,22.49,22.3,22.35,7556,2.01786812711965,2.01876575529008,2.00171082005197,2.00619896090411,84177.3938133709,0.0,1.0
2003-10-15,22.25,22.59,22.25,22.55,7556,1.99722267919984,2.02774203699435,1.99722267919984,2.02415152431264,84177.3938133706,0.0,1.0
2003-10-16,22.35,22.42,22.25,22.3,4533,2.00619896090411,2.01248235809709,1.99722267919984,2.00171082005197,50499.7520058243,0.0,1.0
2003-10-17,21.87,22.4,21.68,22.4,9822,1.96311280872361,2.01068710175624,1.9460578734855,2.01068710175624,109421.699581118,0.0,1.0
2003-10-20,21.75,21.87,21.73,21.87,10000,1.95234127067849,1.96311280872361,1.95054601433764,1.96311280872361,111404.703299855,0.0,1.0
2003-10-21,21.71,21.8,21.69,21.75,5067,1.94875075799678,1.95682941153063,1.94695550165593,1.95234127067849,56448.7631620368,0.0,1.0
2003-10-22,21.66,21.85,21.4,21.71,24133,1.94426261714465,1.96131755238276,1.92092428471355,1.94875075799678,268852.970473541,0.0,1.0
2003-10-23,21.55,21.95,21.55,21.6,9600,1.93438870726995,1.97029383408703,1.93438870726995,1.93887684812209,106948.515167861,0.0,1.0
2003-10-24,21.4,21.55,21.1,21.3,14756,1.92092428471355,1.93438870726995,1.89399543960074,1.91194800300928,164388.780189267,0.0,1.0
2003-10-27,21.5,21.58,21.35,21.35,7556,1.92990056641782,1.93708159178123,1.91643614386142,1.91643614386142,84177.3938133707,0.0,1.0
2003-10-28,21.45,21.56,21.45,21.5,20444,1.92541242556568,1.93528633544038,1.92541242556568,1.92990056641782,227755.775426225,0.0,1.0
2003-10-29,22.05,22.05,21.5,21.5,16400,1.9792701157913,1.9792701157913,1.92990056641782,1.92990056641782,182703.713411763,0.0,1.0
2003-10-30,22.5,22.75,21.92,22.1,45067,2.01966338346051,2.04210408772118,1.96760094957575,1.98375825664343,502067.576361458,0.0,1.0
2003-10-31,22.41,22.75,22.4,22.55,8844,2.01158472992667,2.04210408772118,2.01068710175624,2.02415152431264,98526.3195983919,0.0,1.0
2003-11-03,22.5,22.85,22.37,22.45,32400,2.01966338346051,2.05108036942545,2.00799421724496,2.01517524260837,360951.238691531,0.0,1.0
2003-11-04,22.15,22.6,22.15,22.45,6533,1.98824639749557,2.02863966516478,1.98824639749557,2.01517524260837,72780.6926657954,0.0,1.0
2003-11-05,22.15,22.3,22.15,22.25,8222,1.98824639749557,2.00171082005197,1.98824639749557,1.99722267919984,91596.947053141,0.0,1.0
2003-11-06,21.74,21.99,21.74,21.95,15733,1.95144364250806,1.97388434676874,1.95144364250806,1.97029383408703,175273.019701663,0.0,1.0
2003-11-07,21.8,22.25,21.73,21.8,23733,1.95682941153063,1.99722267919984,1.95054601433764,1.95682941153063,264396.782341546,0.0,1.0
2003-11-10,21.47,21.85,21.45,21.85,11333,1.92720768190654,1.96131755238276,1.92541242556568,1.96131755238276,126254.950249726,0.0,1.0
2003-11-11,21.37,21.56,21.3,21.52,11467,1.91823140020227,1.93528633544038,1.91194800300928,1.93169582275867,127747.773273944,0.0,1.0
2003-11-12,21.37,21.54,21.37,21.37,15600,1.91823140020227,1.93349107909953,1.91823140020227,1.91823140020227,173791.337147774,0.0,1.0
2003-11-13,21.6,21.8,21.3,21.62,20311,1.93887684812209,1.95682941153063,1.91194800300928,1.94067210446294,226274.092872336,0.0,1.0
2003-11-14,21.43,21.85,21.4,21.6,7333,1.92361716922483,1.96131755238276,1.92092428471355,1.93887684812209,81693.068929784,0.0,1.0
2003-11-17,21.35,21.5,21.15,21.5,16000,1.91643614386142,1.92990056641782,1.89848358045288,1.92990056641782,178247.525279768,0.0,1.0
2003-11-18,21.25,21.65,21.19,21.5,7956,1.90745986215715,1.94336498897422,1.90207409313459,1.92990056641782,88633.5819453648,0.0,1.0
2003-11-19,21.59,21.6,21.15,21.3,7644,1.93797921995166,1.93887684812209,1.89848358045288,1.91194800300928,85157.7552024095,0.0,1.0
2003-11-20,21.15,21.65,21.1,21.65,11200,1.89848358045288,1.94336498897422,1.89399543960074,1.94336498897422,124773.267695838,0.0,1.0
2003-11-21,21.75,21.75,21.2,21.2,10489,1.95234127067849,1.95234127067849,1.90297172130501,1.90297172130501,116852.393291218,0.0,1.0
2003-11-24,21.6,21.95,21.58,21.65,23600,1.93887684812209,1.97029383408703,1.93708159178123,1.94336498897422,262915.099787658,0.0,1.0
2003-11-25,21.18,21.69,21.05,21.65,40978,1.90117646496416,1.94695550165593,1.88950729874861,1.94336498897422,456514.193182147,0.0,1.0
2003-11-26,21.35,21.39,21.16,21.23,4267,1.91643614386142,1.92002665654312,1.8993812086233,1.90566460581629,47536.3868980482,0.0,1.0
2003-11-28,21.88,21.88,21.44,21.44,11733,1.96401043689404,1.96401043689404,1.92451479739526,1.92451479739526,130711.13838172,0.0,1.0
2003-12-01,21.59,21.9,21.5,21.83,11511,1.93797921995166,1.96580569323489,1.92990056641782,1.95952229604191,128237.953968464,0.0,1.0
2003-12-02,21.4,21.74,21.4,21.69,25644,1.92092428471355,1.95144364250806,1.92092428471355,1.94695550165593,285686.221142149,0.0,1.0
2003-12-03,21.2,21.54,21.2,21.35,34400,1.90297172130501,1.93349107909953,1.90297172130501,1.91643614386142,383232.179351503,0.0,1.0
2003-12-04,21.33,21.47,20.8,21.4,24578,1.91464088752056,1.92720768190654,1.86706659448794,1.92092428471355,273810.479770385,0.0,1.0
2003-12-05,21.0,21.3,21.0,21.25,2844,1.88501915789647,1.91194800300928,1.88501915789647,1.90745986215715,31683.497618479,0.0,1.0
2003-12-08,21.45,21.48,20.95,20.95,21467,1.92541242556568,1.92810531007697,1.88053101704434,1.88053101704434,239152.4765738,0.0,1.0
2003-12-09,21.25,21.5,21.25,21.45,7956,1.90745986215715,1.92990056641782,1.90745986215715,1.92541242556568,88633.5819453648,0.0,1.0
2003-12-10,21.01,21.2,20.8,21.2,17467,1.8859167860669,1.90297172130501,1.86706659448794,1.90297172130501,194590.595253858,0.0,1.0
2003-12-11,21.44,21.45,20.9,20.95,12267,1.92451479739526,1.92541242556568,1.87604287619221,1.88053101704434,136660.149537932,0.0,1.0
2003-12-12,21.46,21.5,21.3,21.44,16933,1.92631005373611,1.92990056641782,1.91194800300928,1.92451479739526,188641.584097645,0.0,1.0
2003-12-15,21.15,21.55,21.15,21.51,27422,1.89848358045288,1.93438870726995,1.89848358045288,1.93079819458825,305493.977388863,0.0,1.0
2003-12-16,21.0,21.1,20.81,21.1,16933,1.88501915789647,1.89399543960074,1.86796422265836,1.89399543960074,188641.584097646,0.0,1.0
2003-12-17,21.05,21.05,20.69,21.0,24311,1.88950729874861,1.88950729874861,1.85719268461324,1.88501915789647,270835.974192278,0.0,1.0
2003-12-18,21.0,21.1,20.8,21.1,18044,1.88501915789647,1.89399543960074,1.86706659448794,1.89399543960074,201018.64663426,0.0,1.0
2003-12-19,21.1,21.1,20.75,21.0,27867,1.89399543960074,1.89399543960074,1.8625784536358,1.88501915789647,310451.486685708,0.0,1.0
2003-12-22,21.1,21.15,20.87,20.95,23600,1.89399543960074,1.89848358045288,1.87334999168093,1.88053101704434,262915.099787659,0.0,1.0
2003-12-23,21.1,21.2,20.9,21.2,17467,1.89399543960074,1.90297172130501,1.87604287619221,1.90297172130501,194590.595253858,0.0,1.0
2003-12-24,21.01,21.1,20.94,20.95,13111,1.8859167860669,1.89399543960074,1.87963338887391,1.88053101704434,146062.706496441,0.0,1.0
2003-12-26,21.03,21.1,21.0,21.1,3689,1.88771204240776,1.89399543960074,1.88501915789647,1.89399543960074,41097.1950473165,0.0,1.0
2003-12-29,21.88,21.88,21.08,21.08,77689,1.96401043689404,1.96401043689404,1.89220018325989,1.89220018325989,865491.999466247,0.0,1.0
2003-12-30,22.1,22.1,21.93,22.0,6400,1.98375825664343,1.98375825664343,1.96849857774618,1.97478197493916,71299.0101119075,0.0,1.0
2003-12-31,22.15,22.38,21.9,22.15,17644,1.98824639749557,2.00889184541539,1.96580569323489,1.98824639749557,196562.458502265,0.0,1.0
2004-01-02,22.23,22.41,22.14,22.14,16400,1.99542742285898,2.01158472992667,1.98734876932514,1.98734876932514,182703.713411763,0.0,1.0
2004-01-05,21.99,22.39,21.98,22.3,6533,1.97388434676874,2.00978947358581,1.97298671859831,2.00171082005197,72780.6926657954,0.0,1.0
2004-01-06,22.24,22.36,21.89,21.89,11333,1.99632505102941,2.00709658907453,1.96490806506447,1.96490806506447,126254.950249726,0.0,1.0
2004-01-07,22.03,22.2,21.91,22.15,19244,1.97747485945044,1.9927345383477,1.96670332140532,1.98824639749557,214387.211030242,0.0,1.0
2004-01-08,22.21,22.46,21.96,21.98,13378,1.99363216651813,2.0160728707788,1.97119146225746,1.97298671859831,149037.212074546,0.0,1.0
2004-01-09,21.75,22.05,21.75,22.05,8844,1.95234127067849,1.9792701157913,1.95234127067849,1.9792701157913,98526.3195983922,0.0,1.0
2004-01-12,22.37,22.37,21.69,21.75,22978,2.00799421724496,2.00799421724496,1.94695550165593,1.95234127067849,255985.727242408,0.0,1.0
2004-01-13,22.1,22.35,21.99,22.35,23600,1.9927345383477,2.01527678425661,1.98281595014778,2.01527678425661,261730.797536363,0.1,1.0
2004-01-14,22.4,22.43,22.07,22.15,19422,2.01978523343839,2.02249030294746,1.99002946883863,1.99724298752948,215395.574142002,0.0,1.0
2004-01-15,22.9,22.9,22.45,22.45,11733,2.06486972525622,2.06486972525622,2.02429368262018,2.02429368262018,130122.349470091,0.0,1.0
2004-01-16,23.53,24.0,23.0,23.0,36311,2.12167618494667,2.16405560725542,2.07388662361978,2.07388662361978,402699.448700969,0.0,1.0
2004-01-20,23.87,23.87,23.45,23.45,17067,2.15233363938279,2.15233363938279,2.11446266625582,2.11446266625582,189277.945828521,0.0,1.0
2004-01-21,23.85,23.86,23.6,23.8,20711,2.15053025971008,2.15143194954643,2.12798801380117,2.14602181052829,229690.955414221,0.0,1.0
2004-01-22,23.79,23.85,23.6,23.77,11911,2.14512012069194,2.15053025971008,2.12798801380117,2.14331674101923,132096.420739645,0.0,1.0
2004-01-23,24.0,24.0,23.78,23.78,13289,2.16405560725542,2.16405560725542,2.14421843085558,2.14421843085558,147378.837646641,0.0,1.0
2004-01-26,24.2,24.2,23.76,24.0,13956,2.18208940398255,2.18208940398255,2.14241505118287,2.16405560725542,154776.059763453,0.0,1.0
2004-01-27,24.6,24.62,24.26,24.26,37111,2.21815699743681,2.21996037710952,2.18749954300069,2.18749954300069,411571.67912593,0.0,1.0
2004-01-28,25.31,25.41,24.65,24.65,82089,2.28217697581811,2.29119387418168,2.22266544661859,2.22266544661859,910390.654193328,0.0,1.0
2004-01-29,25.54,25.77,25.35,25.38,57733,2.30291584205431,2.32365470829051,2.28578373516354,2.28848880467261,640275.598905375,0.0,1.0
2004-01-30,25.75,25.75,25.4,25.5,47778,2.3218513286178,2.3218513286178,2.29029218434532,2.29930908270889,529871.78155476,0.0,1.0
2004-02-02,25.74,25.9,25.5,25.6,17600,2.32094963878144,2.33537667616314,2.29930908270889,2.30832598107245,195189.069349152,0.0,1.0
2004-02-03,26.5,26.51,25.63,25.7,28844,2.38947806634453,2.39037975618089,2.31103105058152,2.31734287943602,319888.267971985,0.0,1.0
2004-02-04,25.9,26.5,25.9,26.5,30756,2.33537667616314,2.38947806634453,2.33537667616314,2.38947806634453,341092.898687644,0.0,1.0
2004-02-05,26.0,26.15,25.86,25.94,10889,2.34439357452671,2.35791892207205,2.33176991681772,2.33898343550857,120762.146371757,0.0,1.0
2004-02-06,26.83,27.02,25.9,26.05,32400,2.41923383094429,2.43636593783506,2.33537667616314,2.34890202370849,359325.332210939,0.0,1.0
2004-02-09,26.85,27.22,26.78,26.78,23111,2.421037210617,2.45439973456219,2.41472538176251,2.41472538176251,256307.646689106,0.0,1.0
2004-02-10,26.9,27.09,26.73,26.9,27022,2.42554565979879,2.44267776668956,2.41021693258073,2.42554565979879,299681.763179135,0.0,1.0
2004-02-11,26.65,26.75,26.56,26.7,10667,2.40300341388988,2.41202031225344,2.39488820536267,2.40751186307166,118300.10242883,0.0,1.0
2004-02-12,26.45,26.71,26.4,26.7,20222,2.38496961716275,2.40841355290801,2.38046116798097,2.40751186307166,224267.804566963,0.0,1.0
2004-02-13,25.52,26.48,25.43,26.45,33822,2.3011124623816,2.38767468667182,2.29299725385439,2.38496961716275,375095.721791308,0.0,1.0
2004-02-17,25.98,25.98,25.47,25.5,29467,2.342590194854,2.342590194854,2.29660401319982,2.29930908270889,326797.517415423,0.0,1.0
2004-02-18,25.73,26.0,25.63,26.0,8578,2.32004794894508,2.34439357452671,2.31103105058152,2.34439357452671,95132.4907316494,0.0,1.0
2004-02-19,25.78,26.0,25.6,25.8,18800,2.32455639812687,2.34439357452671,2.30832598107245,2.32635977779958,208497.414986594,0.0,1.0
2004-02-20,25.75,25.85,25.51,25.85,13956,2.3218513286178,2.33086822698136,2.30021077254524,2.33086822698136,154776.059763452,0.0,1.0
2004-02-23,25.5,25.77,25.48,25.77,16756,2.29930908270889,2.32365470829051,2.29750570303617,2.32365470829051,185828.866250817,0.0,1.0
2004-02-24,25.08,25.55,25.03,25.45,24578,2.26143810958192,2.30381753189067,2.25692966040013,2.2948006335271,272577.099230878,0.0,1.0
2004-02-25,25.24,25.46,25.0,25.0,12267,2.27586514696362,2.29570232336346,2.25422459089107,2.25422459089107,136044.563278753,0.0,1.0
2004-02-26,25.18,25.4,25.09,25.2,25556,2.27045500794548,2.29029218434532,2.26233979941827,2.27225838761819,283423.400925394,0.0,1.0
2004-02-27,25.73,25.85,25.25,25.25,24400,2.32004794894508,2.33086822698136,2.27676683679998,2.27676683679998,270603.027961325,0.0,1.0
2004-03-01,26.02,26.02,25.83,25.83,11511,2.34619695419942,2.34619695419942,2.32906484730865,2.32906484730865,127660.305527164,0.0,1.0
2004-03-02,25.68,26.07,25.68,26.0,13289,2.3155394997633,2.3507054033812,2.3155394997633,2.34439357452671,147378.837646641,0.0,1.0
2004-03-03,26.05,26.05,25.45,25.6,25778,2.34890202370849,2.34890202370849,2.2948006335271,2.30832598107245,285885.44486832,0.0,1.0
2004-03-04,27.15,27.25,26.8,27.25,95689,2.4480879057077,2.45710480407126,2.41652876143522,2.45710480407126,1061218.57141767,0.0,1.0
2004-03-05,27.3,27.94,27.05,27.1,54489,2.46161325325304,2.51932140277985,2.43907100734413,2.44357945652592,604298.704532157,0.0,1.0
2004-03-08,27.35,27.87,27.24,27.3,51378,2.46612170243483,2.51300957392536,2.4562031142349,2.46161325325304,569796.818467086,0.0,1.0
2004-03-09,27.3,27.62,27.09,27.4,38133,2.46161325325304,2.49046732801645,2.44267776668956,2.47063015161661,422905.95349382,0.0,1.0
2004-03-10,27.11,27.5,27.1,27.25,16222,2.44448114636227,2.47964704998017,2.44357945652592,2.45710480407126,179906.652442156,0.0,1.0
2004-03-11,26.75,27.36,26.74,27.21,25822,2.41202031225344,2.46702339227118,2.41111862241708,2.45349804472584,286373.417541693,0.0,1.0
2004-03-12,27.7,27.7,26.75,26.75,21467,2.4976808467073,2.4976808467073,2.41202031225344,2.41202031225344,238075.213165809,0.0,1.0
2004-03-15,26.96,27.65,26.96,27.65,21289,2.43095579881693,2.49317239752552,2.43095579881693,2.49317239752552,236101.141896255,0.0,1.0
2004-03-16,27.0,27.05,26.7,26.9,22267,2.43456255816235,2.43907100734413,2.40751186307166,2.42554565979879,246947.443590771,0.0,1.0
2004-03-17,27.53,27.59,27.02,27.05,28667,2.48235211948924,2.48776225850738,2.43636593783506,2.43907100734413,317925.286990463,0.0,1.0
2004-03-18,27.5,27.51,27.15,27.5,26667,2.47964704998017,2.48054873981653,2.4480879057077,2.47964704998017,295744.710928059,0.0,1.0
2004-03-19,27.2,27.65,27.15,27.65,28844,2.45259635488948,2.49317239752552,2.4480879057077,2.49317239752552,319888.267971985,0.0,1.0
2004-03-22,27.35,27.46,27.1,27.25,27200,2.46612170243483,2.47604029063475,2.44357945652592,2.45710480407126,301655.834448689,0.0,1.0
2004-03-23,27.59,27.75,27.3,27.35,30578,2.48776225850738,2.50218929588908,2.46161325325304,2.46612170243483,339118.827418089,0.0,1.0
2004-03-24,27.7,27.78,27.5,27.65,15156,2.4976808467073,2.50489436539815,2.47964704998017,2.49317239752552,168084.405400895,0.0,1.0
2004-03-25,28.05,28.33,27.69,27.69,32133,2.52923999097978,2.55448730639776,2.49677915687094,2.49677915687094,356364.225306607,0.0,1.0
2004-03-26,28.1,28.16,27.9,28.0,17644,2.53374844016156,2.5391585791797,2.51571464343443,2.52473154179799,195677.042022525,0.0,1.0
2004-03-29,28.4,28.4,28.13,28.15,16356,2.56079913525225,2.56079913525225,2.53645350967063,2.53825688934334,181392.751038337,0.0,1.0
2004-03-30,28.85,28.85,28.3,28.38,15822,2.60137517788829,2.60137517788829,2.55178223688869,2.55899575557954,175470.537229675,0.0,1.0
2004-03-31,28.96,29.02,28.75,28.9,18178,2.61129376608821,2.61670390510635,2.59235827952473,2.60588362707007,201599.255831187,0.0,1.0
2004-04-01,29.08,29.3,28.83,28.83,21956,2.62211404412449,2.64195122052433,2.59957179821558,2.59957179821558,243498.364013067,0.0,1.0
2004-04-02,29.15,29.38,29.03,29.2,20933,2.62842587297898,2.64916473921518,2.61760559494271,2.63293432216076,232152.999357148,0.0,1.0
2004-04-05,29.47,29.52,28.9,29.0,22800,2.65727994774239,2.66178839692417,2.60588362707007,2.61490052543364,252858.567111401,0.0,1.0
2004-04-06,29.35,29.6,29.17,29.27,42178,2.64645966970611,2.66900191561502,2.6302292526517,2.63924615101526,467766.168580031,0.0,1.0
2004-04-07,29.23,29.4,29.01,29.35,17644,2.63563939166983,2.65096811888789,2.61580221526999,2.64645966970611,195677.042022525,0.0,1.0
2004-04-08,29.13,29.73,29.12,29.73,60622,2.62662249330627,2.68072388348766,2.62572080346991,2.68072388348766,672315.441027517,0.0,1.0
2004-04-12,28.75,29.2,28.6,29.0,14578,2.59235827952473,2.63293432216076,2.57883293197938,2.61490052543364,161674.21891886,0.0,1.0
2004-04-13,27.89,28.75,27.8,28.75,13556,2.52382985196164,2.60165321778046,2.51568554623641,2.60165321778046,149802.824348932,0.1,1.0
2004-04-14,27.66,28.0,27.44,27.64,19289,2.50301662621939,2.53378400340358,2.48310832333551,2.50120678050268,213156.290857668,0.0,1.0
2004-04-15,27.7,27.95,27.59,27.7,15333,2.50663631765283,2.52925938911179,2.49668216621088,2.50663631765283,169439.857313527,0.0,1.0
2004-04-16,27.8,27.85,27.7,27.85,22267,2.51568554623641,2.5202101605282,2.50663631765283,2.5202101605282,246065.173338571,0.0,1.0
2004-04-19,28.02,28.02,27.54,27.9,65778,2.5355938491203,2.5355938491203,2.49215755191909,2.52473477482,726890.688995576,0.0,1.0
2004-04-20,28.54,28.6,28.05,28.05,27822,2.58264983775493,2.58807937490509,2.53830861769537,2.53830861769537,307451.621351135,0.0,1.0
2004-04-21,28.83,28.83,28.4,28.75,25778,2.60889260064733,2.60889260064733,2.56998091773792,2.60165321778046,284864.060642281,0.0,1.0
2004-04-22,29.4,29.4,28.75,28.75,30133,2.66047320357376,2.66047320357376,2.60165321778046,2.60165321778046,332989.709804246,0.0,1.0
2004-04-23,29.08,29.5,28.99,29.5,11467,2.63151567210629,2.66952243215734,2.62337136638106,2.66952243215734,126717.983683181,0.0,1.0
2004-04-26,29.35,29.35,28.9,29.0,18044,2.65594858928197,2.65594858928197,2.61522706065584,2.62427628923942,199398.212050171,0.0,1.0
2004-04-27,29.33,29.7,29.15,29.25,22267,2.65413874356525,2.68762088932451,2.6378501321148,2.64689936069838,246065.173338571,0.0,1.0
2004-04-28,28.09,29.13,27.99,29.13,24133,2.54192830912881,2.63604028639808,2.53287908054522,2.63604028639808,266685.715551252,0.0,1.0
2004-04-29,27.71,28.13,27.53,28.0,14311,2.50754124051119,2.54554800056224,2.49125262906073,2.53378400340358,158146.0769591,0.0,1.0
2004-04-30,27.32,27.99,27.21,27.6,15156,2.47224924903521,2.53287908054522,2.46229509759326,2.49758708906924,167483.889483064,0.0,1.0
2004-05-03,26.47,27.21,26.18,27.07,44800,2.39533080607474,2.46229509759326,2.36908804318235,2.44962617757625,495069.823755691,0.0,1.0
2004-05-04,26.19,26.6,26.1,26.25,32622,2.36999296604071,2.4070948032334,2.36184866031548,2.37542250319086,360494.81675353,0.0,1.0
2004-05-05,26.55,26.59,25.85,26.2,89333,2.40257018894161,2.40618988037504,2.33922558885652,2.37089788889906,987189.119767124,0.0,1.0
2004-05-06,26.1,26.45,25.95,26.4,50800,2.36184866031548,2.39352096035802,2.3482748174401,2.38899634606623,561373.818008686,0.0,1.0
2004-05-07,25.97,26.35,25.9,26.2,43244,2.35008466315682,2.38447173177444,2.34375020314831,2.37089788889906,477874.987912748,0.0,1.0
2004-05-10,26.1,26.29,25.8,26.08,16800,2.36184866031548,2.37904219462429,2.33470097456473,2.36003881459876,185651.183908384,0.0,1.0
2004-05-11,25.88,26.45,25.4,26.35,23911,2.34194035743159,2.39352096035802,2.29850406023039,2.38447173177444,264232.467763892,0.0,1.0
2004-05-12,25.85,26.0,25.4,25.8,43022,2.33922558885652,2.3527994317319,2.29850406023039,2.33470097456473,475421.740125387,0.0,1.0
2004-05-13,27.0,27.2,25.95,26.75,34800,2.44329171756774,2.46139017473491,2.3482748174401,2.42066864610878,384563.166667367,0.0,1.0
2004-05-14,26.74,27.1,26.35,27.1,21333,2.41976372325042,2.45234094615132,2.38447173177444,2.45234094615132,235743.851566521,0.0,1.0
2004-05-17,26.94,26.96,26.5,26.6,29644,2.43786218041759,2.4396720261343,2.39804557464982,2.4070948032334,327585.934272627,0.0,1.0
2004-05-18,26.8,27.24,26.71,27.19,42578,2.42519326040057,2.46500986616834,2.41704895467534,2.46048525187655,470515.244550666,0.0,1.0
2004-05-19,26.95,27.15,26.92,26.95,40000,2.43876710327595,2.45686556044311,2.43605233470087,2.43876710327595,442026.628353295,0.0,1.0
2004-05-20,26.96,27.15,26.95,26.95,14889,2.4396720261343,2.45686556044311,2.43876710327595,2.43876710327595,164533.361738806,0.0,1.0
2004-05-21,27.15,27.18,26.95,27.05,19511,2.45686556044311,2.45958032901819,2.43876710327595,2.44781633185953,215609.538645029,0.0,1.0
2004-05-24,27.35,27.4,26.97,27.18,36311,2.47496401761028,2.47948863190207,2.44057694899266,2.45958032901819,401260.722553413,0.0,1.0
2004-05-25,28.23,28.31,27.35,27.4,28444,2.55459722914582,2.56183661201269,2.47496401761028,2.47948863190207,314325.135422029,0.0,1.0
2004-05-26,27.56,28.25,27.34,28.25,27689,2.49396739763581,2.55640707486254,2.47405909475192,2.55640707486254,305981.88281186,0.0,1.0
2004-05-27,27.6,27.7,27.4,27.47,32133,2.49758708906924,2.50663631765283,2.47948863190207,2.48582309191058,355091.041221912,0.0,1.0
2004-05-28,28.09,28.25,27.66,27.7,26044,2.54192830912881,2.55640707486254,2.50301662621939,2.50663631765283,287803.53772083,0.0,1.0
2004-06-01,28.0,28.11,27.83,28.0,20622,2.53378400340358,2.54373815484552,2.51840031481149,2.53378400340358,227886.828247542,0.0,1.0
2004-06-02,28.15,28.31,28.0,28.1,10800,2.54735784627896,2.56183661201269,2.53378400340358,2.54283323198716,119347.18965539,0.0,1.0
2004-06-03,27.8,28.15,27.61,28.15,28844,2.51568554623641,2.54735784627896,2.4984920119276,2.54735784627896,318745.401705562,0.0,1.0
2004-06-04,27.95,28.15,27.75,28.15,17067,2.52925938911179,2.54735784627896,2.51116093194462,2.54735784627896,188601.711652642,0.0,1.0
2004-06-07,28.75,28.77,28.18,28.25,26622,2.60165321778046,2.60346306349718,2.55007261485403,2.55640707486254,294190.822500536,0.0,1.0
2004-06-08,28.94,28.98,28.46,28.65,22711,2.61884675208927,2.6224664435227,2.57541045488807,2.59260398919688,250971.668913293,0.0,1.0
2004-06-09,28.67,29.0,28.59,28.94,9822,2.59441383491359,2.62427628923942,2.58717445204673,2.61884675208927,108539.638592152,0.0,1.0
2004-06-10,28.99,29.0,28.65,28.66,23511,2.62337136638106,2.62427628923942,2.59260398919688,2.59350891205524,259812.201480359,0.0,1.0
2004-06-14,28.4,28.91,28.4,28.9,26178,2.56998091773792,2.6161319835142,2.56998091773792,2.61522706065584,289284.326925814,0.0,1.0
2004-06-15,27.98,28.4,27.76,28.4,65378,2.53197415768686,2.56998091773792,2.51206585480298,2.56998091773792,722470.422712045,0.0,1.0
2004-06-16,28.02,28.25,27.6,28.05,35378,2.5355938491203,2.55640707486254,2.49758708906924,2.53830861769537,390950.451447072,0.0,1.0
2004-06-17,27.62,28.05,27.61,28.05,14178,2.49939693478596,2.53830861769537,2.4984920119276,2.53830861769537,156676.338419826,0.0,1.0
2004-06-18,27.2,27.7,27.05,27.62,41556,2.46139017473491,2.50663631765283,2.44781633185953,2.49939693478596,459221.464196238,0.0,1.0
2004-06-21,27.52,27.65,26.45,27.1,43467,2.49034770620238,2.50211170336103,2.39352096035802,2.45234094615132,480339.286365817,0.0,1.0
2004-06-22,27.0,27.56,26.91,27.52,24756,2.44329171756774,2.49396739763581,2.43514741184251,2.49034770620238,273570.280287854,0.0,1.0
2004-06-23,27.09,27.1,26.75,26.85,41822,2.45143602329296,2.45234094615132,2.42066864610878,2.42971787469236,462160.941274789,0.0,1.0
2004-06-24,27.51,27.6,27.05,27.05,13378,2.48944278334402,2.49758708906924,2.44781633185953,2.44781633185953,147835.80585276,0.0,1.0
2004-06-25,27.98,28.0,27.51,27.65,35378,2.53197415768686,2.53378400340358,2.48944278334402,2.50211170336103,390950.451447073,0.0,1.0
2004-06-28,28.17,28.3,27.99,27.99,84133,2.54916769199567,2.56093168915433,2.53287908054522,2.53287908054522,929725.658081197,0.0,1.0
2004-06-29,28.14,28.25,28.1,28.15,66400,2.5464529234206,2.55640707486254,2.54283323198716,2.54735784627896,733764.20306647,0.0,1.0
2004-06-30,28.25,28.35,28.12,28.2,40933,2.55640707486254,2.56545630344612,2.54464307770388,2.55188246057075,452336.899459636,0.0,1.0
2004-07-01,28.0,28.25,28.0,28.25,28667,2.53378400340358,2.55640707486254,2.53378400340358,2.55640707486254,316789.433875098,0.0,1.0
2004-07-02,27.78,28.25,27.75,28.05,8356,2.51387570051969,2.55640707486254,2.51116093194462,2.53830861769537,92339.3626630036,0.0,1.0
2004-07-06,27.5,27.85,27.35,27.85,24000,2.48853786048566,2.5202101605282,2.47496401761028,2.5202101605282,265215.977011977,0.0,1.0
2004-07-07,27.2,27.8,27.17,27.4,10889,2.46139017473491,2.51568554623641,2.45867540615983,2.47948863190207,120330.698903476,0.0,1.0
2004-07-08,27.55,27.65,27.24,27.3,50533,2.49306247477745,2.50211170336103,2.46500986616834,2.47043940331849,558423.290264428,0.0,1.0
2004-07-09,28.03,28.05,27.6,27.65,12133,2.53649877197866,2.53830861769537,2.49758708906924,2.50211170336103,134077.727045263,0.0,1.0
2004-07-12,27.76,28.15,27.61,27.9,15556,2.51206585480298,2.54735784627896,2.4984920119276,2.52473477482,171904.155766597,0.0,1.0
2004-07-13,27.91,27.99,27.67,27.75,8356,2.53468892626194,2.54195424744076,2.51289296272547,2.52015828390429,92009.6969626714,0.1,1.0
2004-07-14,27.8,27.98,27.79,27.82,17200,2.52469910964106,2.54104608229341,2.5237909444937,2.52651543993576,189392.865935609,0.0,1.0
2004-07-15,27.85,27.96,27.79,27.79,24311,2.52923993537782,2.5392297519987,2.5237909444937,2.5237909444937,267693.60254422,0.0,1.0
2004-07-16,27.0,27.83,26.8,27.81,77467,2.45204589785282,2.52742360508311,2.43388259490577,2.52560727478841,853005.64799034,0.0,1.0
2004-07-19,27.03,27.2,26.9,27.0,30978,2.45477039329488,2.47020920079988,2.4429642463793,2.45204589785282,341105.360520541,0.0,1.0
2004-07-20,27.31,27.45,26.9,27.0,28667,2.48019901742076,2.4929133294837,2.4429642463793,2.45204589785282,315658.446963727,0.0,1.0
2004-07-21,27.05,27.75,27.05,27.4,18667,2.45658672358959,2.52015828390429,2.45658672358959,2.48837250374694,205546.315605815,0.0,1.0
2004-07-22,27.15,27.25,26.95,27.05,26667,2.46566837506312,2.47475002653665,2.44750507211606,2.45658672358959,293636.020692144,0.0,1.0
2004-07-23,27.2,27.35,26.98,27.15,19511,2.47020920079988,2.48383167801018,2.45022956755812,2.46566837506312,214839.779492423,0.0,1.0
2004-07-26,26.97,27.11,26.65,27.11,48756,2.44932140241077,2.46203571447371,2.42026011769547,2.46203571447371,536862.707648636,0.0,1.0
2004-07-27,27.8,27.8,26.97,26.97,25244,2.52469910964106,2.52469910964106,2.44932140241077,2.44932140241077,277967.064399913,0.0,1.0
2004-07-28,27.7,27.84,27.55,27.71,63511,2.51561745816753,2.52833177023047,2.50199498095723,2.51652562331488,699333.157467235,0.0,1.0
2004-07-29,27.71,27.9,27.47,27.5,29067,2.51652562331488,2.53378076111459,2.49472965977841,2.49745415522047,320062.932218043,0.0,1.0
2004-07-30,27.5,27.73,27.43,27.73,67156,2.49745415522047,2.51834195360959,2.491096999189,2.51834195360959,739469.029347195,0.0,1.0
2004-08-02,28.04,28.05,27.16,27.25,21689,2.54649507317753,2.54740323832488,2.46657654021047,2.47475002653665,238822.201702175,0.0,1.0
2004-08-03,27.5,28.1,27.5,27.9,17467,2.49745415522047,2.55194406406164,2.49745415522047,2.53378076111459,192332.859842865,0.0,1.0
2004-08-04,26.9,27.55,26.86,27.4,20711,2.4429642463793,2.50199498095723,2.43933158578988,2.48837250374694,228053.235255372,0.0,1.0
2004-08-05,26.98,27.65,26.86,27.65,71022,2.45022956755812,2.51107663243076,2.43933158578988,2.51107663243076,782038.379330164,0.0,1.0
2004-08-06,26.53,26.89,26.52,26.78,51867,2.40936213592724,2.44205608123194,2.40845397077989,2.43206626461106,571118.591714083,0.0,1.0
2004-08-09,26.45,26.58,26.2,26.54,35200,2.40209681474842,2.413902961664,2.37939268606459,2.41027030107459,387594.70237985,0.0,1.0
2004-08-10,26.7,27.38,26.6,26.65,34000,2.42480094343224,2.48655617345223,2.41571929195871,2.42026011769547,374381.246616901,0.0,1.0
2004-08-11,26.68,27.2,26.46,26.6,50400,2.42298461313753,2.47020920079988,2.40300497989577,2.41571929195871,554965.142043878,0.0,1.0
2004-08-12,25.3,26.8,25.27,26.5,61822,2.29765782280283,2.43388259490577,2.29493332736077,2.40663764048518,680735.218480885,0.0,1.0
2004-08-13,25.23,25.45,25.15,25.35,40000,2.29130066677136,2.31128030001313,2.28403534559254,2.3021986485396,440448.525431649,0.0,1.0
2004-08-16,25.8,25.9,25.3,25.3,41333,2.34306608017048,2.35214773164401,2.29765782280283,2.29765782280283,455126.472541658,0.0,1.0
2004-08-17,25.68,26.1,25.5,25.95,32622,2.33216809840224,2.37031103459106,2.31582112574989,2.35668855738077,359207.794915782,0.0,1.0
2004-08-18,25.69,25.76,25.48,25.69,54222,2.33307626354959,2.33943341958107,2.31400479545518,2.33307626354959,597049.998648873,0.0,1.0
2004-08-19,25.63,25.81,25.48,25.75,16756,2.32762727266548,2.34397424531783,2.31400479545518,2.33852525443371,184503.887303317,0.0,1.0
2004-08-20,26.25,26.35,25.61,25.7,21556,2.38393351180136,2.39301516327489,2.32581094237077,2.33398442869695,237357.710355115,0.0,1.0
2004-08-23,26.29,26.35,26.0,26.35,23733,2.38756617239077,2.39301516327489,2.36122938311753,2.39301516327489,261329.121351733,0.0,1.0
2004-08-24,26.22,26.49,26.05,26.35,22489,2.3812090163593,2.40572947533783,2.3657702088543,2.39301516327489,247631.172210809,0.0,1.0
2004-08-25,26.46,26.6,26.19,26.27,12133,2.40300497989577,2.41571929195871,2.37848452091724,2.38574984209606,133599.048976555,0.0,1.0
2004-08-26,26.76,26.79,26.4,26.4,13778,2.43024993431635,2.43297442975841,2.39755598901165,2.39755598901165,151712.494584932,0.0,1.0
2004-08-27,26.26,26.87,26.24,26.8,9600,2.38484167694871,2.44023975093724,2.383025346654,2.43388259490577,105707.646103596,0.0,1.0
2004-08-30,26.19,26.5,26.12,26.13,15956,2.37848452091724,2.40663764048518,2.37212736488577,2.37303553003312,175694.916794685,0.0,1.0
2004-08-31,25.95,26.29,25.85,26.29,11867,2.35668855738077,2.38756617239077,2.34760690590724,2.38756617239077,130670.066282434,0.0,1.0
2004-09-01,26.18,26.2,25.9,25.9,33200,2.37757635576989,2.37939268606459,2.35214773164401,2.35214773164401,365572.276108268,0.0,1.0
2004-09-02,26.87,27.0,26.25,26.3,34267,2.44023975093724,2.45204589785282,2.38393351180136,2.38847433753812,377321.240524157,0.0,1.0
2004-09-03,27.1,27.29,26.9,26.9,12933,2.46112754932635,2.47838268712606,2.4429642463793,2.4429642463793,142408.019485188,0.0,1.0
2004-09-07,27.27,27.27,27.05,27.14,27689,2.47656635683135,2.47656635683135,2.45658672358959,2.46476020991576,304889.480516923,0.0,1.0
2004-09-08,27.0,27.86,26.99,27.29,18000,2.45204589785282,2.53014810052517,2.45113773270547,2.47838268712606,198201.836444242,0.0,1.0
2004-09-09,27.05,27.35,27.05,27.1,25022,2.45658672358959,2.48383167801018,2.45658672358959,2.46112754932635,275522.575083768,0.0,1.0
2004-09-10,27.55,27.72,27.1,27.1,10267,2.50199498095723,2.51743378846223,2.46112754932635,2.46112754932635,113052.125265169,0.0,1.0
2004-09-13,27.64,27.88,27.3,27.3,15333,2.51016846728341,2.53196443081988,2.47929085227341,2.47929085227341,168834.931011087,0.0,1.0
2004-09-14,27.9,28.0,27.35,27.44,14089,2.53378076111459,2.54286241258811,2.48383167801018,2.49200516433635,155136.981870162,0.0,1.0
2004-09-15,27.96,28.13,27.65,27.65,18000,2.5392297519987,2.5546685595037,2.51107663243076,2.51107663243076,198201.836444242,0.0,1.0
2004-09-16,28.12,28.41,28.0,28.1,12267,2.55376039435635,2.58009718362958,2.54286241258811,2.55194406406164,135074.551536751,0.0,1.0
2004-09-17,27.8,28.37,27.75,28.37,28533,2.52469910964106,2.57646452304017,2.52015828390429,2.57646452304017,314182.94440353,0.0,1.0
2004-09-20,27.7,27.95,27.45,27.7,22133,2.51561745816753,2.53832158685135,2.4929133294837,2.51561745816753,243711.180334467,0.0,1.0
2004-09-21,28.17,28.18,27.7,27.7,13511,2.55830122009311,2.55920938524047,2.51561745816753,2.51561745816753,148772.500677675,0.0,1.0
2004-09-22,27.49,28.05,27.35,28.05,24000,2.49654599007312,2.54740323832488,2.48383167801018,2.54740323832488,264269.115258989,0.0,1.0
2004-09-23,27.75,27.83,27.55,27.6,14489,2.52015828390429,2.52742360508311,2.50199498095723,2.506535806694,159541.467124479,0.0,1.0
2004-09-24,27.68,27.9,27.65,27.75,19511,2.51380112787282,2.53378076111459,2.51107663243076,2.52015828390429,214839.779492423,0.0,1.0
2004-09-27,27.1,27.72,26.9,27.65,21289,2.46112754932635,2.51743378846223,2.4429642463793,2.51107663243076,234417.71644786,0.0,1.0
2004-09-28,27.16,27.19,26.85,27.01,9822,2.46657654021047,2.46930103565253,2.43842342064253,2.45295406300018,108152.135419741,0.0,1.0
2004-09-29,27.35,27.45,27.16,27.16,9689,2.48383167801018,2.4929133294837,2.46657654021047,2.46657654021047,106687.644072681,0.0,1.0
2004-09-30,27.47,27.93,27.25,27.45,18800,2.49472965977841,2.53650525655664,2.47475002653665,2.4929133294837,207010.806952875,0.0,1.0
2004-10-01,28.1,28.3,27.5,27.5,19289,2.55194406406164,2.5701073670087,2.49745415522047,2.49745415522047,212395.290176277,0.0,1.0
2004-10-04,28.21,28.5,28.05,28.1,17067,2.56193388068253,2.58827066995576,2.54740323832488,2.55194406406164,187928.374588548,0.0,1.0
2004-10-05,27.77,28.33,27.61,28.3,12267,2.521974614199,2.57283186245076,2.50744397184135,2.5701073670087,135074.551536751,0.0,1.0
2004-10-06,27.4,28.04,27.4,27.7,21733,2.48837250374694,2.54649507317753,2.48837250374694,2.51561745816753,239306.695080151,0.0,1.0
2004-10-07,27.0,27.6,27.0,27.5,34444,2.45204589785282,2.506535806694,2.45204589785282,2.49745415522047,379270.225249193,0.0,1.0
2004-10-08,26.8,27.2,26.8,27.0,12311,2.43388259490577,2.47020920079988,2.43388259490577,2.45204589785282,135559.044914726,0.0,1.0
2004-10-11,26.95,27.04,26.6,26.7,8444,2.44750507211606,2.45567855844224,2.41571929195871,2.42480094343224,92978.6837186211,0.0,1.0
2004-10-12,26.94,27.0,26.85,26.85,8844,2.44659690696871,2.45204589785282,2.43842342064253,2.43842342064253,97383.1689729374,0.0,1.0
2004-10-13,26.5,26.98,26.5,26.9,13956,2.41753562225341,2.46132494673197,2.41753562225341,2.45402672598554,152979.752023374,0.12,1.0
2004-10-14,26.5,26.84,26.45,26.51,12267,2.41753562225341,2.44855306042572,2.4129742342869,2.41844789984672,134465.650477983,0.0,1.0
2004-10-15,26.63,26.85,26.5,26.51,10089,2.42939523096636,2.44946533801903,2.41753562225341,2.41844789984672,110591.338360835,0.0,1.0
2004-10-18,27.1,27.1,26.51,26.51,12133,2.47227227785161,2.47227227785161,2.41844789984672,2.41844789984672,132996.79931926,0.0,1.0
2004-10-19,26.9,27.3,26.66,27.2,8844,2.45402672598554,2.49051782971767,2.43213206374627,2.48139505378464,96944.1764756892,0.0,1.0
2004-10-20,26.56,26.95,26.42,26.8,25422,2.42300928781323,2.45858811395206,2.41023740150699,2.44490395005251,278665.180276456,0.0,1.0
2004-10-21,26.34,26.75,26.13,26.6,24756,2.40293918076056,2.44034256208599,2.3837813513012,2.42665839818645,271364.770786088,0.0,1.0
2004-10-22,26.1,26.25,26.05,26.14,18444,2.38104451852129,2.39472868242084,2.37648313055477,2.3846936288945,202175.304264768,0.0,1.0
2004-10-25,26.1,26.4,26.0,26.07,15200,2.38104451852129,2.40841284632038,2.37192174258826,2.37830768574138,166615.952332708,0.0,1.0
2004-10-26,26.06,26.21,25.91,26.1,27422,2.37739540814807,2.39107957204762,2.36371124424853,2.38104451852129,300588.331899181,0.0,1.0
2004-10-27,26.02,26.4,25.89,26.15,24756,2.37374629777486,2.40841284632038,2.36188668906192,2.3856059064878,271364.770786088,0.0,1.0
2004-10-28,26.0,26.21,25.9,25.9,17778,2.37192174258826,2.39107957204762,2.36279896665522,2.36279896665522,194874.894774401,0.0,1.0
2004-10-29,25.82,26.0,25.76,25.9,16622,2.3555007459088,2.37192174258826,2.35002708034898,2.36279896665522,182203.313136466,0.0,1.0
2004-11-01,26.21,26.25,25.67,25.77,32356,2.39107957204762,2.39472868242084,2.34181658200925,2.35093935794228,354672.746952443,0.0,1.0
2004-11-02,26.02,26.25,26.0,26.11,9244,2.37374629777486,2.39472868242084,2.37192174258826,2.38195679611459,101328.806800234,0.0,1.0
2004-11-03,26.05,26.35,25.95,26.15,14711,2.37648313055477,2.40385145835387,2.36736035462174,2.3856059064878,161255.741760953,0.0,1.0
2004-11-04,27.22,27.23,25.9,25.9,36222,2.48321960897124,2.48413188656455,2.36279896665522,2.36279896665522,397050.19903917,0.0,1.0
2004-11-05,27.5,27.73,27.2,27.3,24000,2.50876338158373,2.52974576622971,2.48139505378464,2.49051782971767,263077.819472698,0.0,1.0
2004-11-08,27.7,27.9,27.4,27.5,10000,2.5270089334498,2.54525448531586,2.4996406056507,2.50876338158373,109615.758113624,0.0,1.0
2004-11-09,27.49,27.68,27.2,27.59,12533,2.50785110399043,2.52518437826319,2.48139505378464,2.51697387992346,137381.429643805,0.0,1.0
2004-11-10,27.75,27.97,27.45,27.5,15733,2.53157032141631,2.55164042846898,2.50420199361722,2.50876338158373,172458.472240165,0.0,1.0
2004-11-11,30.0,30.37,28.75,28.75,86044,2.73683277990953,2.77058705086174,2.62279808074663,2.62279808074663,943177.829112866,0.0,1.0
2004-11-12,30.85,30.89,29.99,30.08,26356,2.8143763753403,2.81802548571351,2.73592050231622,2.74413100065595,288903.292084267,0.0,1.0
2004-11-15,30.95,31.1,30.45,30.8,46133,2.82349915127333,2.83718331517288,2.77788527160817,2.80981498737378,505690.376905582,0.0,1.0
2004-11-16,30.41,31.3,30.3,31.1,43867,2.77423616123496,2.85542886703894,2.76420110770862,2.83718331517288,480851.446117034,0.0,1.0
2004-11-17,30.8,30.96,30.52,30.55,32533,2.80981498737378,2.82441142886663,2.78427121476129,2.7870080475412,356612.945871053,0.0,1.0
2004-11-18,30.68,30.97,30.26,30.97,34844,2.79886765625414,2.82532370645993,2.76055199733541,2.82532370645993,381945.147571112,0.0,1.0
2004-11-19,30.23,30.73,30.2,30.68,20933,2.7578151645555,2.80342904422066,2.75507833177559,2.79886765625414,229458.666459249,0.0,1.0
2004-11-22,30.87,30.87,30.23,30.23,17867,2.8162009305269,2.8162009305269,2.7578151645555,2.7578151645555,195850.475021612,0.0,1.0
2004-11-23,30.97,30.97,30.59,30.85,10222,2.82532370645993,2.82532370645993,2.79065715791441,2.8143763753403,112049.227943747,0.0,1.0
2004-11-24,31.21,31.22,30.94,30.97,17378,2.84721836869921,2.84813064629251,2.82258687368002,2.82532370645993,190490.264449856,0.0,1.0
2004-11-26,31.49,31.49,30.96,31.12,7333,2.8727621413117,2.8727621413117,2.82441142886663,2.83900787035948,80381.2354247205,0.0,1.0
2004-11-29,31.48,31.5,31.13,31.49,22800,2.8718498637184,2.873674418905,2.83992014795278,2.8727621413117,249923.928499063,0.0,1.0
2004-11-30,30.8,31.65,30.6,31.48,19689,2.80981498737378,2.88735858280455,2.79156943550772,2.8718498637184,215822.466149914,0.0,1.0
2004-12-01,31.9,31.97,30.97,30.97,20311,2.91016552263713,2.91655146579025,2.82532370645993,2.82532370645993,222640.566304582,0.0,1.0
2004-12-02,31.4,31.73,31.12,31.55,21333,2.86455164297197,2.89465680355097,2.83900787035948,2.87823580687152,233843.296783794,0.0,1.0
2004-12-03,30.38,31.15,30.31,31.15,20889,2.77149932845505,2.84174470313939,2.76511338530192,2.84174470313939,228976.357123549,0.0,1.0
2004-12-06,29.88,30.43,29.87,30.38,13556,2.72588544878989,2.77606071642156,2.72497317119658,2.77149932845505,148595.121698829,0.0,1.0
2004-12-07,28.75,29.8,28.75,29.8,16000,2.62279808074663,2.71858722804346,2.62279808074663,2.71858722804346,175385.212981799,0.0,1.0
2004-12-08,29.1,29.19,28.52,28.79,19422,2.65472779651224,2.66293829485197,2.60181569610066,2.62644719111984,212895.725408281,0.0,1.0
2004-12-09,28.83,29.2,28.6,29.2,7556,2.63009630149305,2.66385057244527,2.60911391684708,2.66385057244527,82825.6668306545,0.0,1.0
2004-12-10,29.22,29.22,28.91,28.95,6800,2.66567512763188,2.66567512763188,2.63739452223948,2.64104363261269,74538.7155172643,0.0,1.0
2004-12-13,28.48,29.4,28.3,29.35,14489,2.59816658572744,2.68209612431134,2.58174558904799,2.67753473634482,158822.27193083,0.0,1.0
2004-12-14,29.45,29.93,28.6,28.6,13111,2.68665751227785,2.7304468367564,2.60911391684708,2.60911391684708,143717.220462773,0.0,1.0
2004-12-15,29.92,30.07,29.4,29.4,15600,2.7295345591631,2.74321872306265,2.68209612431134,2.68209612431134,171000.582657254,0.0,1.0
2004-12-16,28.85,30.2,28.85,30.0,10489,2.63192085667966,2.75507833177559,2.63192085667966,2.73683277990953,114975.96868538,0.0,1.0
2004-12-17,28.77,29.3,28.75,28.85,14489,2.62462263593323,2.6729733483783,2.62279808074663,2.63192085667966,158822.27193083,0.0,1.0
2004-12-20,28.75,29.25,28.72,29.0,13956,2.62279808074663,2.66841196041179,2.62006124796672,2.64560502057921,152979.752023374,0.0,1.0
2004-12-21,29.18,29.25,28.55,28.75,5911,2.66202601725867,2.66841196041179,2.60455252888057,2.62279808074663,64793.8746209631,0.0,1.0
2004-12-22,29.35,29.38,29.1,29.35,7200,2.67753473634482,2.68027156912473,2.65472779651224,2.67753473634482,78923.3458418093,0.0,1.0
2004-12-23,29.52,29.65,29.26,29.26,7111,2.69304345543097,2.70490306414391,2.66932423800509,2.66932423800509,77947.7655945982,0.0,1.0
2004-12-27,29.49,29.62,29.25,29.52,8844,2.69030662265106,2.70216623136401,2.66841196041179,2.69304345543097,96944.1764756893,0.0,1.0
2004-12-28,29.83,30.1,29.48,29.49,12267,2.72132406082337,2.74595555584256,2.68939434505776,2.69030662265106,134465.650477983,0.0,1.0
2004-12-29,30.0,30.09,29.76,29.83,2844,2.73683277990953,2.74504327824925,2.71493811767025,2.72132406082337,31174.7216075146,0.0,1.0
2004-12-30,29.7,30.1,29.7,30.01,3644,2.70946445211043,2.74595555584256,2.70946445211043,2.73774505750283,39943.9822566046,0.0,1.0
2004-12-31,29.5,30.15,29.48,29.9,6800,2.69121890024437,2.75051694380907,2.68939434505776,2.72771000397649,74538.7155172643,0.0,1.0
2005-01-03,29.7,29.8,29.52,29.6,13956,2.70946445211043,2.71858722804346,2.69304345543097,2.7003416761774,152979.752023374,0.0,1.0
2005-01-04,29.56,30.04,29.55,29.8,16222,2.69669256580419,2.74048189028274,2.69578028821088,2.71858722804346,177818.682811921,0.0,1.0
2005-01-05,29.57,29.9,29.54,29.56,18000,2.69760484339749,2.72771000397649,2.69486801061758,2.69669256580419,197308.364604523,0.0,1.0
2005-01-06,29.86,30.04,29.55,29.55,12667,2.72406089360328,2.74048189028274,2.69578028821088,2.69578028821088,138850.280802528,0.0,1.0
2005-01-07,29.46,29.8,29.35,29.8,12667,2.68756978987115,2.71858722804346,2.67753473634482,2.71858722804346,138850.280802528,0.0,1.0
2005-01-10,29.85,30.44,29.37,29.46,40400,2.72314861600998,2.77697299401487,2.67935929153143,2.68756978987115,442847.662779041,0.0,1.0
2005-01-11,29.9,30.0,29.56,29.95,15556,2.72771000397649,2.73683277990953,2.69669256580419,2.73227139194301,170518.273321554,0.0,1.0
2005-01-12,29.77,30.01,29.55,29.75,12667,2.72679772638319,2.74878064389518,2.70664671866387,2.72496581659053,138292.835713993,0.12,1.0
2005-01-13,29.4,29.7,29.4,29.7,15333,2.69290739521887,2.72038604210886,2.69290739521887,2.72038604210886,167399.072393041,0.0,1.0
2005-01-14,29.95,29.95,29.5,29.5,6578,2.74328491451718,2.74328491451718,2.7020669441822,2.7020669441822,71815.7632688598,0.0,1.0
2005-01-18,30.89,30.95,29.9,29.95,19511,2.82938467477248,2.83488040415048,2.73870514003552,2.74328491451718,213012.67210987,0.0,1.0
2005-01-19,30.1,31.0,30.0,31.0,13689,2.75702423796218,2.83946017863214,2.74786468899885,2.83946017863214,149450.5903599,0.0,1.0
2005-01-20,29.86,30.51,29.86,30.1,12044,2.73504132045019,2.79457838871183,2.73504132045019,2.75702423796218,131491.190758611,0.0,1.0
2005-01-21,29.45,29.92,29.45,29.86,9022,2.69748716970054,2.74053704982819,2.69748716970054,2.73504132045019,98498.2998193449,0.0,1.0
2005-01-24,28.78,29.55,28.78,29.5,8756,2.63611819164623,2.70664671866387,2.63611819164623,2.7020669441822,95594.2266923282,0.0,1.0
2005-01-25,28.06,28.95,28.05,28.85,26889,2.57016943911026,2.65168942488389,2.56925348421392,2.64252987592056,293562.489896072,0.0,1.0
2005-01-26,28.8,28.8,28.07,28.1,10222,2.63795010143889,2.63795010143889,2.57108539400659,2.57383325869559,111599.381595361,0.0,1.0
2005-01-27,28.35,28.75,28.27,28.75,11067,2.59673213110391,2.63337032695723,2.58940449193325,2.63337032695723,120824.726679305,0.0,1.0
2005-01-28,28.28,28.54,28.14,28.26,5778,2.59032044682958,2.61413527413424,2.57749707828092,2.58848853703692,63081.7087515159,0.0,1.0
2005-01-31,28.61,28.8,28.3,28.48,17200,2.62054695840857,2.63795010143889,2.59215235662225,2.60863954475624,187782.172122892,0.0,1.0
2005-02-01,29.46,29.52,28.61,28.65,14889,2.69840312459687,2.70389885397487,2.62054695840857,2.6242107779939,162551.672135915,0.0,1.0
2005-02-02,30.65,30.98,29.3,29.4,22356,2.80740175726049,2.83762826883948,2.68374784625554,2.69290739521887,244073.153487173,0.0,1.0
2005-02-03,30.43,31.14,30.19,30.9,17778,2.78725074954117,2.85228354718081,2.76526783202917,2.83030062966881,194092.526511673,0.0,1.0
2005-02-04,30.85,30.85,30.2,30.5,13289,2.82572085518715,2.82572085518715,2.76618378692551,2.7936624338155,145083.563101228,0.0,1.0
2005-02-07,30.5,30.51,30.03,30.45,17200,2.7936624338155,2.79457838871183,2.75061255368785,2.78908265933383,187782.172122892,0.0,1.0
2005-02-08,30.27,30.85,30.2,30.37,19689,2.77259547119984,2.82572085518715,2.76618378692551,2.78175502016317,214955.999239978,0.0,1.0
2005-02-09,29.76,30.24,29.75,30.1,21733,2.72588177148686,2.76984760651084,2.72496581659053,2.75702423796218,237271.508531792,0.0,1.0
2005-02-10,29.92,29.92,29.24,29.76,24622,2.74053704982819,2.74053704982819,2.67825211687754,2.72588177148686,268812.362907549,0.0,1.0
2005-02-11,30.02,30.2,29.75,29.82,12444,2.74969659879151,2.76618378692551,2.72496581659053,2.73137750086486,135858.218017284,0.0,1.0
2005-02-14,29.86,30.2,29.7,30.15,22267,2.73504132045019,2.76618378692551,2.72038604210886,2.76160401244384,243101.489922119,0.0,1.0
2005-02-15,29.98,30.35,29.86,29.88,15200,2.74603277920618,2.7799231103705,2.73504132045019,2.73687323024285,165947.035829533,0.0,1.0
2005-02-16,30.2,30.45,30.05,30.05,10222,2.76618378692551,2.78908265933383,2.75244446348051,2.75244446348051,111599.381595361,0.0,1.0
2005-02-17,30.38,30.55,30.2,30.55,57600,2.7826709750595,2.79824220829716,2.76618378692551,2.79824220829716,628851.925248756,0.0,1.0
2005-02-18,30.31,30.81,30.31,30.55,26222,2.77625929078517,2.82205703560182,2.77625929078517,2.79824220829716,286280.471942237,0.0,1.0
2005-02-22,30.11,30.35,30.08,30.3,47067,2.75794019285851,2.7799231103705,2.75519232816951,2.77534333588884,513857.179959778,0.0,1.0
2005-02-23,30.13,30.2,30.0,30.15,10800,2.75977210265118,2.76618378692551,2.74786468899885,2.76160401244384,117909.735984142,0.0,1.0
2005-02-24,30.25,30.31,30.0,30.13,27289,2.77076356140717,2.77625929078517,2.74786468899885,2.75977210265118,297929.517154745,0.0,1.0
2005-02-25,30.73,30.8,30.01,30.13,11867,2.81472939643115,2.82114108070548,2.74878064389518,2.75977210265118,129558.781196649,0.0,1.0
2005-02-28,30.31,30.98,30.05,30.98,13911,2.77625929078517,2.83762826883948,2.75244446348051,2.83762826883948,151874.290488463,0.0,1.0
2005-03-01,30.46,30.95,30.3,30.3,17644,2.78999861423016,2.83488040415048,2.77534333588884,2.77534333588884,192629.572380019,0.0,1.0
2005-03-02,31.09,31.11,30.5,30.5,9689,2.84770377269914,2.84953568249181,2.7936624338155,2.7936624338155,105780.31777318,0.0,1.0
2005-03-03,30.39,31.65,29.99,30.84,36444,2.78358692995583,2.89899724689379,2.74694873410252,2.82480490029082,397879.853537599,0.0,1.0
2005-03-04,31.45,31.55,30.5,30.64,21067,2.88067814896713,2.88983769793046,2.7936624338155,2.80648580236416,230000.408146103,0.0,1.0
2005-03-07,31.41,31.65,30.98,31.55,19689,2.87701432938179,2.89899724689379,2.83762826883948,2.88983769793046,214955.999239979,0.0,1.0
2005-03-08,31.35,31.5,31.34,31.41,8356,2.8715186000038,2.88525792344879,2.87060264510746,2.87701432938179,91227.1994336562,0.0,1.0
2005-03-09,31.36,31.44,31.3,31.35,11867,2.87243455490013,2.87976219407079,2.86693882552213,2.8715186000038,129558.781196649,0.0,1.0
2005-03-10,31.35,31.7,31.35,31.61,7644,2.8715186000038,2.90357702137545,2.8715186000038,2.89533342730845,83453.8909132202,0.0,1.0
2005-03-11,30.91,31.48,30.7,31.45,9244,2.83121658456515,2.88342601365613,2.81198153174216,2.88067814896713,100921.999947908,0.0,1.0
2005-03-14,30.96,31.1,30.63,31.0,16222,2.83579635904681,2.84861972759547,2.80556984746782,2.83946017863214,177104.79047544,0.0,1.0
2005-03-15,31.0,31.29,31.0,31.1,15600,2.83946017863214,2.8660228706258,2.83946017863214,2.84861972759547,170314.063088205,0.0,1.0
2005-03-16,31.05,31.25,31.04,31.15,5911,2.84403995311381,2.86235905104047,2.84312399821748,2.85319950207714,64533.7453150242,0.0,1.0
2005-03-17,31.1,31.28,30.97,31.0,19911,2.84861972759547,2.86510691572947,2.83671231394314,2.83946017863214,217379.699368542,0.0,1.0
2005-03-18,31.04,31.48,31.03,31.48,34178,2.84312399821748,2.88342601365613,2.84220804332114,2.88342601365613,373140.644117221,0.0,1.0
2005-03-21,31.1,31.17,31.03,31.04,22711,2.84861972759547,2.8550314118698,2.84220804332114,2.84312399821748,247948.890179245,0.0,1.0
2005-03-22,31.11,31.25,31.1,31.1,10889,2.84953568249181,2.86235905104047,2.84861972759547,2.84861972759547,118881.399549196,0.0,1.0
2005-03-23,31.02,31.2,30.96,31.1,29911,2.84129208842481,2.8577792765588,2.83579635904681,2.84861972759547,326555.380835339,0.0,1.0
2005-03-24,30.8,31.23,30.8,30.95,7556,2.82114108070548,2.8605271412478,2.82114108070548,2.83488040415048,82493.1449163126,0.0,1.0
2005-03-28,32.42,32.49,31.05,31.05,34178,2.96952577391142,2.97593745818575,2.84403995311381,2.84403995311381,373140.644117222,0.0,1.0
2005-03-29,32.1,32.43,31.9,32.25,17600,2.94021521722877,2.97044172880776,2.92189611930211,2.95395454067376,192149.199381564,0.0,1.0
2005-03-30,32.75,32.75,31.96,32.05,23378,2.99975228549041,2.99975228549041,2.92739184868011,2.9356354427471,255230.90813308,0.0,1.0
2005-03-31,34.91,34.91,33.05,33.4,50222,3.19759854309833,3.19759854309833,3.0272309323804,3.05928935375205,548302.107462552,0.0,1.0
2005-04-01,32.88,34.97,32.2,34.97,47289,3.01165969914274,3.20309427247632,2.9493747661921,3.20309427247632,516280.88008834,0.0,1.0
2005-04-04,33.2,34.0,32.77,32.98,38489,3.04097025582539,3.11424664753203,3.00158419528308,3.02081924810607,420206.280397559,0.0,1.0
2005-04-05,33.4,33.6,33.0,33.2,35244,3.05928935375205,3.07760845167871,3.02265115789873,3.04097025582539,384778.771761583,0.0,1.0
2005-04-06,34.31,34.42,33.25,33.48,53289,3.14264124931835,3.15271675317801,3.04555003030706,3.06661699292271,581786.288968419,0.0,1.0
2005-04-07,34.5,35.08,34.3,34.32,82889,3.16004439234868,3.21316977633599,3.14172529442202,3.14355720421468,904946.30611014,0.0,1.0
2005-04-08,35.2,35.89,34.51,34.51,63244,3.22416123509198,3.28736212293896,3.16096034724501,3.16096034724501,690470.679868617,0.0,1.0
2005-04-11,34.78,35.2,34.53,35.2,39289,3.185691129446,3.22416123509198,3.16279225703767,3.22416123509198,428940.334914902,0.0,1.0
2005-04-12,34.98,35.0,34.02,34.68,36444,3.20401022737266,3.20584213716532,3.11607855732469,3.17653158048267,397879.853537598,0.0,1.0
2005-04-13,34.8,34.99,34.64,34.86,14311,3.19851449799466,3.21597765186302,3.18380868421078,3.20402917816362,155704.406002299,0.12,1.0
2005-04-14,35.05,35.16,34.6,34.8,49733,3.22149233203198,3.2316025790084,3.18013223076481,3.19851449799466,541097.5629734,0.0,1.0
2005-04-15,34.26,35.3,34.16,35.3,19689,3.14888237647405,3.2444701660693,3.13969124285913,3.2444701660693,214217.318830219,0.0,1.0
2005-04-18,34.53,34.55,33.99,34.35,31156,3.17369843723436,3.17553666395734,3.12406631571375,3.15715439672749,338978.860555351,0.0,1.0
2005-04-19,34.92,35.0,33.96,34.73,99556,3.20954385833257,3.21689676522451,3.12130897562927,3.19208070446421,1083174.33051254,0.0,1.0
2005-04-20,34.3,34.92,34.1,34.92,29733,3.15255882992002,3.20954385833257,3.13417656269017,3.20954385833257,323496.548366037,0.0,1.0
2005-04-21,34.39,34.55,34.05,34.55,20044,3.16083085017346,3.17553666395734,3.12958099588271,3.17553666395734,218079.7368395,0.0,1.0
2005-04-22,34.4,34.57,33.95,34.49,43822,3.16174996353495,3.17737489068033,3.12038986226778,3.17002198378839,476785.583106194,0.0,1.0
2005-04-25,34.84,35.7,34.4,34.5,31778,3.20219095144063,3.281234700529,3.16174996353495,3.17094109714988,345746.25210964,0.0,1.0
2005-04-26,34.38,35.14,34.38,35.0,36889,3.15991173681197,3.22976435228541,3.15991173681197,3.21689676522451,401354.191392551,0.0,1.0
2005-04-27,34.3,34.5,34.21,34.42,41778,3.15255882992002,3.17094109714988,3.14428680966659,3.16358819025794,454546.759413322,0.0,1.0
2005-04-28,34.02,34.5,34.01,34.29,33822,3.12682365579823,3.17094109714988,3.12590454243673,3.15163971655853,367985.075802512,0.0,1.0
2005-04-29,34.4,34.4,33.75,34.0,27689,3.16174996353495,3.16174996353495,3.10200759503792,3.12498542907524,301257.724673164,0.0,1.0
2005-05-02,34.1,34.95,34.0,34.55,31378,3.13417656269017,3.21230119841705,3.12498542907524,3.17553666395734,341394.231817493,0.0,1.0
2005-05-03,34.05,34.3,33.97,34.1,61422,3.12958099588271,3.15255882992002,3.12222808899076,3.13417656269017,668274.475960673,0.0,1.0
2005-05-04,34.51,34.72,34.05,34.05,25956,3.17186021051137,3.19116159110272,3.12958099588271,3.12958099588271,282402.596757437,0.0,1.0
2005-05-05,34.96,34.98,34.27,34.51,39778,3.21322031177854,3.21505853850153,3.14980148983555,3.17186021051137,432786.657952586,0.0,1.0
2005-05-06,34.96,34.99,34.65,34.98,31778,3.21322031177854,3.21597765186302,3.18472779757227,3.21505853850153,345746.25210964,0.0,1.0
2005-05-09,36.0,36.0,34.79,34.95,33200,3.30880810137379,3.30880810137379,3.19759538463317,3.21230119841705,361217.684248223,0.0,1.0
2005-05-10,35.75,35.94,35.45,35.5,59022,3.28583026733647,3.30329342120483,3.25825686649169,3.26285243329915,642162.35420779,0.0,1.0
2005-05-11,35.84,35.95,35.23,35.7,41333,3.2941022875899,3.30421253456632,3.23803637253885,3.281234700529,449705.136838308,0.0,1.0
2005-05-12,38.77,39.7,36.5,36.5,217378,3.56340250250727,3.64888004512609,3.35476376944842,3.35476376944842,2365083.66766597,0.0,1.0
2005-05-13,38.95,39.29,38.31,38.74,76578,3.57994654301414,3.61119639730489,3.5211232878786,3.56064516242279,833172.524830134,0.0,1.0
2005-05-16,39.19,39.6,38.99,39.0,97111,3.60200526368996,3.63968891151116,3.58362299646011,3.5845421098216,1056572.60647678,0.0,1.0
2005-05-17,39.23,39.48,38.75,39.4,76178,3.60568171713593,3.62865955117325,3.56156427578428,3.62130664428131,828820.504537988,0.0,1.0
2005-05-18,39.3,39.35,39.05,39.28,60356,3.61211551066638,3.61671107747385,3.58913767662906,3.6102772839434,656676.341882102,0.0,1.0
2005-05-19,39.2,39.47,39.0,39.39,111600,3.60292437705146,3.62774043781176,3.5845421098216,3.62038753091982,1214213.66150909,0.0,1.0
2005-05-20,38.4,39.26,38.39,39.15,157467,3.52939530813204,3.60843905722041,3.52847619477055,3.59832881024399,1713248.94835889,0.0,1.0
2005-05-23,38.91,38.99,38.44,38.5,111156,3.57627008956817,3.58362299646011,3.53307176157801,3.53858644174697,1209382.9189848,0.0,1.0
2005-05-24,39.35,39.47,38.91,38.99,126000,3.61671107747385,3.62774043781176,3.57627008956817,3.58362299646011,1370886.39202639,0.0,1.0
2005-05-25,39.3,39.65,39.2,39.48,97733,3.61211551066638,3.64428447831863,3.60292437705146,3.62865955117325,1063339.99803107,0.0,1.0
2005-05-26,39.84,39.95,39.45,39.5,91333,3.66174763218699,3.67185787916341,3.62590221108877,3.63049777789624,993707.673356717,0.0,1.0
2005-05-27,40.05,40.2,39.65,39.7,124800,3.68104901277834,3.69483571320073,3.64428447831863,3.64888004512609,1357830.33114995,0.0,1.0
2005-05-31,39.46,40.19,39.46,40.1,86800,3.62682132445027,3.69391659983923,3.62682132445027,3.6856445795858,944388.403395957,0.0,1.0
2005-06-01,40.72,41.26,39.6,39.6,107733,3.74262960799835,3.79226172951896,3.63968891151116,3.63968891151116,1172140.50533475,0.0,1.0
2005-06-02,42.51,44.25,40.96,40.96,147333,3.90715089970555,4.06707662460528,3.76468832867417,3.76468832867417,1602990.51425733,0.0,1.0
2005-06-03,42.0,43.08,42.0,42.75,60222,3.86027611826942,3.95954036131063,3.86027611826942,3.92920962038137,655218.415084232,0.0,1.0
2005-06-06,42.1,42.31,41.85,42.25,78089,3.86946725188434,3.88876863247569,3.84648941784703,3.88325395230673,849612.281483722,0.0,1.0
2005-06-07,42.39,42.86,42.02,42.02,82089,3.89612153936763,3.93931986735779,3.8621143449924,3.8621143449924,893132.484405194,0.0,1.0
2005-06-08,41.54,42.54,41.31,42.52,37111,3.81799690364075,3.90990823979002,3.79685729632642,3.90807001306704,403769.562654694,0.0,1.0
2005-06-09,42.15,42.5,41.55,41.6,104222,3.87406281869181,3.90623178634405,3.81891601700224,3.82351158380971,1133940.64722043,0.0,1.0
2005-06-10,42.3,42.4,42.04,42.2,40000,3.8878495191142,3.89704065272913,3.86395257171539,3.87865838549927,435202.029214727,0.0,1.0
2005-06-13,42.35,42.5,42.11,42.45,57111,3.89244508592166,3.90623178634405,3.87038636524584,3.90163621953659,621370.577262057,0.0,1.0
2005-06-14,43.95,43.99,42.17,42.17,175778,4.0395032237605,4.04317967720647,3.87590104541479,3.87590104541479,1912473.55728266,0.0,1.0
2005-06-15,46.2,46.4,44.0,44.0,174133,4.24630373009636,4.26468599732621,4.04409879056796,4.04409879056796,1894575.8738312,0.0,1.0
2005-06-16,45.69,46.11,45.25,46.11,83422,4.19942894866023,4.23803170984292,4.15898796075455,4.23803170984292,907635.592028774,0.0,1.0
2005-06-17,43.2,44.6,43.0,44.0,151600,3.97056972164854,4.09924559225752,3.95218745441869,4.04409879056796,1649415.69072382,0.0,1.0
2005-06-20,42.85,43.0,42.6,43.0,95600,3.9384007539963,3.95218745441869,3.91542291995898,3.95218745441869,1040132.8498232,0.0,1.0
2005-06-21,44.32,44.5,43.1,43.1,132133,4.07351041813573,4.0900544586426,3.96137858803362,3.96137858803362,1437613.74315574,0.0,1.0
2005-06-22,43.29,44.33,43.24,44.33,87511,3.97884174190198,4.07442953149722,3.97424617509451,4.07442953149722,952124.119465249,0.0,1.0
2005-06-23,43.16,44.04,42.9,43.04,41111,3.96689326820257,4.04777524401393,3.94299632080376,3.95586390786466,447289.765576166,0.0,1.0
2005-06-24,41.21,43.15,41.21,43.15,64578,3.78766616271149,3.96597415484108,3.78766616271149,3.96597415484108,702611.916065717,0.0,1.0
2005-06-27,42.93,43.3,41.21,41.21,77378,3.94575366088824,3.97976085526347,3.78766616271149,3.78766616271149,841876.565414429,0.0,1.0
2005-06-28,42.97,43.25,42.84,42.99,68400,3.94943011433421,3.97516528845601,3.93748164063481,3.9512683410572,744195.469957183,0.0,1.0
2005-06-29,43.8,44.32,43.1,43.1,68178,4.02571652333811,4.07351041813573,3.96137858803362,3.96137858803362,741780.098695041,0.0,1.0
2005-06-30,44.34,44.48,43.92,43.95,50400,4.07534864485871,4.08821623191961,4.03674588367602,4.0395032237605,548354.556810556,0.0,1.0
2005-07-01,43.76,44.5,43.65,44.34,37422,4.02204006989214,4.0900544586426,4.01192982291572,4.07534864485871,407153.258431837,0.0,1.0
2005-07-05,44.75,45.0,43.73,43.75,54933,4.11303229267991,4.13601012671723,4.01928272980766,4.02112095653064,597673.826771316,0.0,1.0
2005-07-06,44.43,44.95,44.21,44.86,88889,4.08362066511215,4.13141455990977,4.06340017115931,4.12314253965633,967116.829371696,0.0,1.0
2005-07-07,44.7,44.9,44.16,44.43,63067,4.10843672587245,4.1268189931023,4.05880460435184,4.08362066511215,686172.15941213,0.0,1.0
2005-07-08,45.87,45.95,44.65,44.7,107556,4.2159729891671,4.22332589605904,4.10384115906499,4.10843672587245,1170214.73635548,0.0,1.0
2005-07-11,45.43,46.1,45.41,45.97,74711,4.17553200126142,4.23711259648143,4.17369377453843,4.22516412278203,812859.470116537,0.0,1.0
2005-07-12,45.1,45.35,44.89,45.35,76578,4.14520126033216,4.16817909436948,4.12589987974081,4.16817909436948,833172.524830134,0.0,1.0
2005-07-13,44.54,45.1,44.18,45.03,32622,4.10751761251096,4.15916130049942,4.07431809880409,4.15270583950086,353737.711452387,0.15,1.0
2005-07-14,44.63,45.19,44.5,44.65,55156,4.11581749093768,4.16746117892614,4.10382877765464,4.11766190836583,598085.8688268,0.0,1.0
2005-07-15,44.44,44.85,43.76,44.53,31956,4.09829552537016,4.13610608264743,4.03558533281274,4.10659540379688,346515.918925035,0.0,1.0
2005-07-18,43.2,44.34,43.04,44.34,51600,3.98394164482428,4.08907343822936,3.969186305399,4.08907343822936,559526.267884961,0.0,1.0
2005-07-19,43.56,43.96,43.34,43.45,96444,4.01714115853115,4.05402950709434,3.99685256682139,4.00699686267627,1045793.63139336,0.0,1.0
2005-07-20,43.77,43.79,42.96,43.6,70044,4.03650754152682,4.03835195895498,3.96180863568637,4.02082999338747,759524.378056864,0.0,1.0
2005-07-21,43.41,43.82,43.2,43.77,33022,4.00330802781995,4.04111858509722,3.98394164482428,4.03650754152682,358075.124381728,0.0,1.0
2005-07-22,44.0,44.0,42.69,43.41,33733,4.05771834195065,4.05771834195065,3.93690900040621,4.00330802781995,365784.875863632,0.0,1.0
2005-07-25,42.64,44.0,42.63,44.0,33733,3.93229795683582,4.05771834195065,3.93137574812174,4.05771834195065,365784.875863631,0.0,1.0
2005-07-26,40.9,42.61,40.8,42.6,89733,3.77183364058595,3.92953133069358,3.76261155344515,3.9286091219795,973022.68597134,0.0,1.0
2005-07-27,40.91,41.3,40.69,41.15,64711,3.77275584930003,3.80872198914914,3.75246725759028,3.79488885843794,701695.820176428,0.0,1.0
2005-07-28,43.65,43.89,40.91,40.91,67156,4.02544103695787,4.04757404609578,3.77275584930003,3.77275584930003,728208.256707023,0.0,1.0
2005-07-29,43.22,44.08,43.2,43.4,47289,3.98578606225244,4.06509601166329,3.98394164482428,4.00238581910587,512779.80003899,0.0,1.0
2005-08-01,42.56,43.25,42.52,43.22,41111,3.92492028712318,3.98855268839468,3.92123145226686,3.98578606225244,445788.457345322,0.0,1.0
2005-08-02,42.82,42.82,42.36,42.5,34578,3.94889771368925,3.94889771368925,3.90647611284158,3.9193870348387,374947.660676864,0.0,1.0
2005-08-03,42.77,43.41,42.5,42.7,97244,3.94428667011885,4.00330802781995,3.9193870348387,3.93783120912029,1054468.45725204,0.0,1.0
2005-08-04,38.02,40.09,37.74,40.0,233244,3.506237530931,3.69713473474549,3.48041568693677,3.68883485631878,2529188.8532279,0.0,1.0
2005-08-05,37.8,38.64,37.8,38.12,63244,3.48594893922124,3.56341447120394,3.48594893922124,3.51545961807179,685788.358258071,0.0,1.0
2005-08-08,37.9,38.65,37.54,37.9,55156,3.49517102636204,3.56433667991802,3.46197151265517,3.49517102636204,598085.8688268,0.0,1.0
2005-08-09,38.48,38.74,38.0,38.15,103067,3.54865913177866,3.57263655834474,3.50439311350284,3.51822624421403,1117610.34597092,0.0,1.0
2005-08-10,38.52,39.3,38.4,38.5,100400,3.55234796663498,3.6242802463332,3.54128146206603,3.55050354920682,1088690.64526454,0.0,1.0
2005-08-11,39.69,40.1,38.8,39.4,92844,3.66024638618231,3.69805694345957,3.57816981062921,3.633502333474,1006756.91502929,0.0,1.0
2005-08-12,38.6,39.75,38.5,39.55,39778,3.55972563634762,3.66577963846678,3.55050354920682,3.64733546418519,431334.028758294,0.0,1.0
2005-08-15,40.23,40.42,38.43,38.5,101422,3.71004565674261,3.72756762231012,3.54404808820826,3.55050354920682,1099772.735299,0.0,1.0
2005-08-16,38.26,40.35,38.13,40.3,61422,3.52837054006891,3.72111216131157,3.51638182678587,3.71650111774117,666031.442364923,0.0,1.0
2005-08-17,37.36,38.67,37.18,38.15,85200,3.44537175580174,3.56618109734618,3.4287719989483,3.51822624421403,923868.953949585,0.0,1.0
2005-08-18,37.68,37.95,36.55,37.35,57333,3.47488243465229,3.49978206993244,3.37067284996128,3.44444954708766,621692.238694737,0.0,1.0
2005-08-19,37.44,37.6,37.0,37.3,23378,3.45274942551437,3.46750476493965,3.41217224209487,3.43983850351726,253500.098655322,0.0,1.0
2005-08-22,38.81,38.87,37.35,37.35,90711,3.57909201934329,3.58462527162777,3.44444954708766,3.44444954708766,983627.66058358,0.0,1.0
2005-08-23,38.23,39.77,38.23,39.2,65511,3.52560391392667,3.66762405589494,3.52560391392667,3.6150581591924,710370.64603511,0.0,1.0
2005-08-24,38.72,39.44,37.67,37.73,48578,3.57079214091658,3.63719116833031,3.47396022593821,3.47949347822269,526757.11320379,0.0,1.0
2005-08-25,39.36,39.73,38.6,38.6,40711,3.62981349861768,3.66393522103862,3.55972563634762,3.55972563634762,441451.044415981,0.0,1.0
2005-08-26,38.68,39.9,38.46,39.3,50533,3.56710330606026,3.67961276917798,3.5468147143505,3.6242802463332,547956.218895944,0.0,1.0
2005-08-29,39.07,39.07,38.4,38.58,36222,3.60306944590937,3.60306944590937,3.54128146206603,3.55788121891946,392774.427816454,0.0,1.0
2005-08-30,38.5,39.44,38.18,39.07,45733,3.55050354920682,3.63719116833031,3.52099287035627,3.60306944590937,495907.263743855,0.0,1.0
2005-08-31,39.26,39.27,37.87,38.5,73911,3.62059141147688,3.62151362019096,3.4924044002198,3.55050354920682,801456.317551266,0.0,1.0
2005-09-01,37.58,39.0,37.43,38.0,180400,3.46566034751149,3.59661398491081,3.4518272168003,3.50439311350284,1956173.23113269,0.0,1.0
2005-09-02,37.6,37.72,37.01,37.7,25956,3.46750476493965,3.47857126950861,3.41309445080895,3.47672685208045,281454.724984923,0.0,1.0
2005-09-06,37.52,37.75,37.0,37.7,130000,3.46012709522701,3.48133789565085,3.41217224209487,3.47672685208045,1409659.20203575,0.0,1.0
2005-09-07,38.72,39.02,37.2,37.62,87911,3.57079214091658,3.59845840233897,3.43061641637646,3.46934918236781,953265.770078192,0.0,1.0
2005-09-08,38.26,38.98,38.0,38.79,44267,3.52837054006891,3.59476956748265,3.50439311350284,3.57724760191513,480010.645357821,0.0,1.0
2005-09-09,37.7,38.3,37.43,38.16,36089,3.47672685208045,3.53205937492523,3.4518272168003,3.51914845292811,391332.238017448,0.0,1.0
2005-09-12,37.65,38.1,37.25,37.45,69244,3.47211580851005,3.51361520064364,3.43522745994686,3.45367163422846,750849.552198182,0.0,1.0
2005-09-13,36.92,37.68,36.91,37.5,33200,3.40479457238223,3.47488243465229,3.40387236366815,3.45828267779885,360005.273135285,0.0,1.0
2005-09-14,36.14,37.15,36.01,36.8,29511,3.33286229268401,3.42600537280606,3.32087357940098,3.39372806781327,320003.48239444,0.0,1.0
2005-09-15,36.55,36.78,36.17,36.39,44222,3.37067284996128,3.39188365038512,3.33562891882625,3.35591751053601,479522.68640327,0.0,1.0
2005-09-16,37.22,37.3,36.63,36.72,65689,3.43246083380462,3.43983850351726,3.37805051967392,3.38635039810064,712300.794788667,0.0,1.0
2005-09-19,35.33,37.24,34.9,37.1,69778,3.25816338684356,3.43430525123278,3.21850841213813,3.42139432923567,756639.998458852,0.0,1.0
2005-09-20,33.65,36.3,33.5,36.0,108133,3.10323232287817,3.34761763210929,3.08939919216698,3.3199513706869,1172543.68072102,0.0,1.0
2005-09-21,33.06,33.95,33.0,33.65,91778,3.04882200874747,3.13089858430056,3.04328875646299,3.10323232287817,995197.709572595,0.0,1.0
2005-09-22,33.73,34.28,32.4,33.01,122044,3.11060999259081,3.16133147186519,2.98795623361821,3.04421096517707,1323388.05887116,0.0,1.0
2005-09-23,34.75,35.19,33.55,33.81,41778,3.20467528142694,3.24525246484644,3.09401023573737,3.11798766230345,453021.093404997,0.0,1.0
2005-09-26,35.1,35.73,34.83,35.03,59022,3.23695258641973,3.29505173540675,3.21205295113957,3.23049712542117,640006.964788878,0.0,1.0
2005-09-27,34.73,35.4,34.54,35.3,59822,3.20283086399878,3.26461884784212,3.18530889843126,3.25539676070132,648681.79064756,0.0,1.0
2005-09-28,34.09,34.92,33.88,34.87,59822,3.14380950629768,3.22035282956629,3.124443123302,3.21574178599589,648681.79064756,0.0,1.0
2005-09-29,34.12,34.25,33.13,34.13,68178,3.14657613243992,3.15856484572295,3.05527746974603,3.147498341154,739290.346741488,0.0,1.0
2005-09-30,33.97,34.4,33.8,34.17,41378,3.13274300172872,3.17239797643415,3.11706545358937,3.15118717601032,448683.680475657,0.0,1.0
2005-10-03,35.18,35.6,34.14,34.16,81956,3.24433025613236,3.28306302212371,3.14842054986808,3.15026496729624,888692.535092634,0.0,1.0
2005-10-04,35.5,36.05,35.18,35.28,74978,3.27384093498291,3.3245624142573,3.24433025613236,3.25355234327316,813026.366540284,0.0,1.0
2005-10-05,34.88,35.58,34.83,35.5,41111,3.21666399470997,3.28121860469555,3.21205295113957,3.27384093498291,445788.457345323,0.0,1.0
2005-10-06,36.0,36.0,34.55,35.3,110756,3.3199513706869,3.3199513706869,3.18623110714534,3.25539676070132,1200986.26600517,0.0,1.0
2005-10-07,36.0,36.6,35.81,36.0,44667,3.3199513706869,3.37528389353168,3.30242940511939,3.3199513706869,484348.058287161,0.0,1.0
2005-10-10,35.84,36.17,35.53,36.0,70444,3.30519603126162,3.33562891882625,3.27660756112515,3.3199513706869,763861.790986206,0.0,1.0
2005-10-11,34.65,36.36,34.61,36.09,47689,3.19545319428614,3.35315088439377,3.19176435942982,3.32825124911362,517117.212968331,0.0,1.0
2005-10-12,33.4,34.68,33.14,34.68,50800,3.09585465316553,3.21449818478385,3.07175518580556,3.21449818478385,548061.905382119,0.17,1.0
2005-10-13,35.67,35.72,32.91,33.25,90133,3.3062615412699,3.31089605422374,3.0504364262179,3.08195111430401,972410.703106426,0.0,1.0
2005-10-14,36.36,36.57,35.65,35.86,56133,3.3702178200329,3.38968277443903,3.30440773608836,3.32387269049449,605597.616827056,0.0,1.0
2005-10-17,35.45,36.8,35.12,36.76,47778,3.285869684273,3.4110015340267,3.25528189877765,3.40729392366362,515458.695183993,0.0,1.0
2005-10-18,34.42,35.39,34.37,35.28,45733,3.19039871742388,3.28030826872839,3.18576420447004,3.27011234022994,493395.966906308,0.0,1.0
2005-10-19,35.6,35.6,33.47,33.75,56356,3.29977322313452,3.29977322313452,3.10234297130091,3.12829624384242,608003.479128242,0.0,1.0
2005-10-20,34.9,35.91,34.3,35.65,51467,3.23489004178075,3.32850720344833,3.17927588633466,3.30440773608836,555257.915045305,0.0,1.0
2005-10-21,35.6,35.85,34.9,34.9,39911,3.29977322313452,3.32294578790372,3.23489004178075,3.23489004178075,430584.620191058,0.0,1.0
2005-10-24,35.53,35.9,35.35,35.65,25022,3.29328490499914,3.32758030085756,3.27660065836532,3.30440773608836,269952.854261248,0.0,1.0
2005-10-25,35.6,36.17,35.3,35.48,29644,3.29977322313452,3.3526066708083,3.27196614541148,3.2886503920453,319817.856754873,0.0,1.0
2005-10-26,35.51,35.8,35.42,35.5,73467,3.29143109981761,3.31831127494988,3.28308897650069,3.29050419722684,792607.559108427,0.0,1.0
2005-10-27,35.28,35.55,35.2,35.44,106089,3.27011234022994,3.29513871018068,3.2626971195038,3.28494278168223,1144553.9267733,0.0,1.0
2005-10-28,34.68,35.6,34.5,35.31,43689,3.21449818478385,3.29977322313452,3.19781393815003,3.27289304800225,471344.027248807,0.0,1.0
2005-10-31,36.84,38.08,34.8,34.8,126578,3.41470914438977,3.52964506564502,3.22562101587307,3.22562101587307,1365601.96573736,0.0,1.0
2005-11-01,36.94,37.17,36.55,36.84,59822,3.42397817029745,3.44529692988512,3.38782896925749,3.41470914438977,645396.836688368,0.0,1.0
2005-11-02,38.1,38.35,36.84,36.84,47778,3.53149887082655,3.55467143559575,3.41470914438977,3.41470914438977,515458.695183994,0.0,1.0
2005-11-03,39.48,39.98,39.0,39.0,51778,3.65941142835255,3.70575655789096,3.61492010399568,3.61492010399568,558613.175922743,0.0,1.0
2005-11-04,38.72,39.27,38.11,39.26,34044,3.58896683145418,3.63994647394642,3.53242577341732,3.63901957135565,367287.785567496,0.0,1.0
2005-11-07,38.03,39.25,37.93,39.25,69200,3.52501055269118,3.63809266876489,3.51574152678349,3.63809266876489,746572.516780365,0.0,1.0
2005-11-08,37.39,37.76,36.47,37.65,67333,3.46568878688201,3.49998418274044,3.38041374853135,3.48978825424199,726430.162895556,0.0,1.0
2005-11-09,38.64,39.16,37.64,37.64,30489,3.58155161072803,3.62975054544797,3.48886135165122,3.48886135165122,328934.240810933,0.0,1.0
2005-11-10,38.17,38.26,36.07,37.5,118622,3.53798718896193,3.54632931227884,3.34333764490062,3.47588471538046,1279767.70354799,0.0,1.0
2005-11-11,37.88,38.78,37.27,38.17,48978,3.51110701382965,3.59452824699878,3.4545659557928,3.53798718896193,528405.039405619,0.0,1.0
2005-11-14,36.69,38.0,36.45,37.88,65689,3.40080560552825,3.52222984491887,3.37855994334981,3.51110701382965,708693.671311928,0.0,1.0
2005-11-15,33.92,36.69,33.7,36.69,107733,3.14405358788548,3.40080560552825,3.12366173088858,3.40080560552825,1162290.41835692,0.0,1.0
2005-11-16,34.28,34.85,33.75,34.31,88489,3.17742208115313,3.23025552882691,3.12829624384242,3.18020278892543,954674.2115228,0.0,1.0
2005-11-17,33.37,34.83,33.16,34.53,134533,3.09307394539323,3.22840172364538,3.0736089909871,3.20059464592233,1451425.43930655,0.0,1.0
2005-11-18,34.12,34.48,33.71,33.97,96844,3.16259163970084,3.19596013296849,3.12458863347935,3.14868810083932,1044813.13316586,0.0,1.0
2005-11-21,33.82,34.35,33.63,34.24,71022,3.13478456197779,3.18391039928851,3.1171734127532,3.17371447079006,766229.382756868,0.0,1.0
2005-11-22,33.93,34.19,33.35,33.8,115778,3.14498049047624,3.16907995783622,3.09122014021169,3.13293075679626,1249084.86774274,0.0,1.0
2005-11-23,33.87,34.18,33.56,34.0,42622,3.13941907493163,3.16815305524545,3.11068509461782,3.15146880861162,459832.569511746,0.0,1.0
2005-11-25,33.56,34.37,33.31,33.82,60489,3.11068509461782,3.18576420447004,3.08751252984862,3.13478456197779,652592.846351555,0.0,1.0
2005-11-28,32.78,33.88,32.71,33.5,114933,3.03838669253791,3.1403459775224,3.03189837440253,3.10512367907321,1239968.48368667,0.0,1.0
2005-11-29,32.44,32.85,32.19,32.65,96667,3.00687200445179,3.04487501067329,2.98369943968259,3.02633695885792,1042903.54739318,0.0,1.0
2005-11-30,32.8,33.19,32.4,32.4,95822,3.04024049771945,3.0763896987594,3.00316439408872,3.00316439408872,1033787.16333711,0.0,1.0
2005-12-01,32.89,33.58,32.64,32.8,81911,3.04858262103636,3.11253889979936,3.02541005626716,3.04024049771945,883706.667947927,0.0,1.0
2005-12-02,33.01,33.45,32.7,33.02,64356,3.05970545212558,3.10048916611937,3.03097147181176,3.06063235471635,694312.44060574,0.0,1.0
2005-12-05,33.13,33.31,32.57,33.0,91778,3.07082828321479,3.08751252984862,3.01892173813178,3.05877854953481,990157.983310239,0.0,1.0
2005-12-06,32.65,33.45,32.65,33.3,92622,3.02633695885792,3.10048916611937,3.02633695885792,3.08658562725785,999263.578746115,0.0,1.0
2005-12-07,32.85,33.14,32.72,32.72,52667,3.04487501067329,3.07175518580556,3.0328252769933,3.0328252769933,568204.259266929,0.0,1.0
2005-12-08,33.05,33.38,32.81,32.83,62667,3.06341306248865,3.094000847984,3.04116740031021,3.04302120549175,676090.461113803,0.0,1.0
2005-12-09,32.88,33.19,32.77,33.05,72667,3.04765571844559,3.0763896987594,3.03745978994714,3.06341306248865,783976.662960678,0.0,1.0
2005-12-12,32.81,33.1,32.63,32.8,74800,3.04116740031021,3.06804757544249,3.02448315367639,3.04024049771945,806988.789814617,0.0,1.0
2005-12-13,32.7,33.17,32.64,32.95,92178,3.03097147181176,3.07453589357787,3.02541005626716,3.05414403658097,994473.431384114,0.0,1.0
2005-12-14,32.55,32.99,32.5,32.8,38489,3.01706793295024,3.05785164694404,3.0124334199964,3.04024049771945,415243.202288433,0.0,1.0
2005-12-15,32.33,32.76,32.0,32.5,65111,2.99667607595334,3.03653288735637,2.966088290458,3.0124334199964,702457.84884518,0.0,1.0
2005-12-16,32.29,32.85,32.26,32.48,85244,2.99296846559027,3.04487501067329,2.99018775781797,3.01057961481487,919665.139023491,0.0,1.0
2005-12-19,31.81,32.75,31.79,32.28,96711,2.9484771412334,3.03560598476561,2.94662333605187,2.9920415629995,1043378.2466813,0.0,1.0
2005-12-20,31.84,32.57,31.75,31.81,103244,2.95125784900571,3.01892173813178,2.94291572568879,2.9484771412334,1113860.30234786,0.0,1.0
2005-12-21,32.41,32.6,31.78,31.84,94222,3.00409129667949,3.02170244590408,2.9456964334611,2.95125784900571,1016525.37104161,0.0,1.0
2005-12-22,32.27,32.5,32.25,32.41,52000,2.99111466040874,3.0124334199964,2.9892608552272,3.00409129667949,561008.249603743,0.0,1.0
2005-12-23,32.25,32.4,32.25,32.33,16133,2.9892608552272,3.00316439408872,2.9892608552272,2.99667607595334,174052.809439561,0.0,1.0
2005-12-27,32.45,32.98,32.35,32.35,82089,3.00779890704256,3.05692474435327,2.99852988113488,2.99852988113488,885627.042340802,0.0,1.0
2005-12-28,32.29,32.65,32.1,32.54,72133,2.99296846559027,3.02633695885792,2.97535731636568,3.01614103035947,778215.539782055,0.0,1.0
2005-12-29,32.54,32.71,32.08,32.25,29911,3.01614103035947,3.03189837440253,2.97350351118414,2.9892608552272,322698.418344185,0.0,1.0
2005-12-30,32.24,32.98,32.13,32.4,71867,2.98833395263643,3.05692474435327,2.97813802413798,3.00316439408872,775345.766812928,0.0,1.0
2006-01-03,32.7,32.74,31.9,32.24,61822,3.03097147181176,3.03467908217484,2.95681926455031,2.98833395263643,666974.077057744,0.0,1.0
2006-01-04,32.6,32.76,32.3,32.7,67600,3.02170244590408,3.03653288735637,2.99389536818104,3.03097147181176,729310.724484867,0.0,1.0
2006-01-05,32.03,32.62,32.0,32.6,60889,2.9688689982303,3.02355625108562,2.966088290458,3.02170244590408,656908.29442543,0.0,1.0
2006-01-06,32.8,32.88,31.82,32.2,51378,3.04024049771945,3.04765571844559,2.94940404382417,2.98462634227336,554297.727848867,0.0,1.0
2006-01-09,32.45,33.23,32.38,32.82,55467,3.00779890704256,3.08009730912248,3.00131058890718,3.04209430290098,598412.395784055,0.0,1.0
2006-01-10,32.35,32.63,32.11,32.3,28000,2.99852988113488,3.02448315367639,2.97628421895645,2.99389536818104,302081.365171246,0.0,1.0
2006-01-11,33.17,33.5,32.15,32.19,54089,3.09029323762093,3.12103778897501,2.99526462434467,2.99899123663001,580570.189313561,0.17,1.0
2006-01-12,33.41,33.42,33.19,33.25,162489,3.11265291133298,3.11358456440432,3.0921565437636,3.09774646219161,1744093.4291884,0.0,1.0
2006-01-13,34.19,34.47,33.41,33.5,129822,3.18532185089718,3.21140813689458,3.11265291133298,3.12103778897501,1393458.61667003,0.0,1.0
2006-01-17,34.0,34.35,33.95,34.3,193378,3.1676204425418,3.20022830003855,3.16296217718512,3.19557003468187,2075643.88450661,0.0,1.0
2006-01-18,33.87,34.15,33.54,33.89,39156,3.15550895261443,3.18159523861184,3.12476440126035,3.1573722587571,420285.202772502,0.0,1.0
2006-01-19,34.27,34.6,33.81,33.97,32222,3.19277507546787,3.22351962682195,3.14991903418642,3.16482548332779,345858.356413717,0.0,1.0
2006-01-20,34.33,34.65,34.11,34.4,61689,3.19836499389588,3.22817789217863,3.17786862632649,3.20488656539523,662145.619415488,0.0,1.0
2006-01-23,34.55,35.0,34.33,34.33,74400,3.21886136146527,3.26078574967538,3.19836499389588,3.19836499389588,798580.526260958,0.0,1.0
2006-01-24,34.43,35.16,34.39,34.69,100533,3.20768152460924,3.27569219881675,3.2039549123239,3.23190450446397,1079081.93611012,0.0,1.0
2006-01-25,34.7,34.7,34.11,34.44,49733,3.23283615753531,3.23283615753531,3.17786862632649,3.20861317768057,533814.587534089,0.0,1.0
2006-01-26,35.39,35.39,34.4,34.7,32133,3.29712021945748,3.29712021945748,3.20488656539523,3.23283615753531,344903.065192787,0.0,1.0
2006-01-27,34.47,35.4,34.09,35.26,59022,3.21140813689458,3.29805187252881,3.17600532018382,3.28500872953011,633519.083615246,0.0,1.0
2006-01-30,35.08,35.42,34.5,34.5,48711,3.26823897424607,3.29991517867149,3.21420309610859,3.21420309610859,522844.838907225,0.0,1.0
2006-01-31,35.25,35.4,34.57,35.14,72089,3.28407707645878,3.29805187252881,3.22072466760794,3.27382889267408,773775.155344438,0.0,1.0
2006-02-01,35.8,35.95,35.22,35.23,40311,3.33531799538225,3.34929279145228,3.28128211724477,3.2822137703161,432682.521426149,0.0,1.0
2006-02-02,34.8,36.6,34.53,35.99,80444,3.24215268824866,3.40985024108911,3.2169980553226,3.35301940373763,863454.460410439,0.0,1.0
2006-02-03,34.72,34.84,34.47,34.6,50133,3.23469946367798,3.24587930053401,3.21140813689458,3.22351962682195,538108.031223664,0.0,1.0
2006-02-06,35.31,35.8,34.6,35.0,70311,3.28966699488679,3.33531799538225,3.22351962682195,3.26078574967538,754690.798144278,0.0,1.0
2006-02-07,36.04,36.28,35.47,35.51,53111,3.35767766909431,3.38003734280637,3.30457344402816,3.30830005631351,570072.71949255,0.0,1.0
2006-02-08,36.4,36.8,35.81,36.23,126844,3.3912171796624,3.42848330251583,3.33624964845358,3.37537907744969,1361493.92840114,0.0,1.0
2006-02-09,37.92,38.75,36.65,36.65,120044,3.53282844650544,3.61015565142631,3.41450850644579,3.41450850644579,1288505.38567837,0.0,1.0
2006-02-10,37.51,37.9,37.05,37.77,52400,3.49463067058067,3.53096514036277,3.45177462929922,3.5188536504354,562441.123334331,0.0,1.0
2006-02-13,37.68,38.2,37.16,37.55,42844,3.51046877279338,3.55891473250284,3.46202281308392,3.49835728286601,459870.753590383,0.0,1.0
2006-02-14,38.4,38.75,37.57,37.75,64311,3.57754779392956,3.61015565142631,3.50022058900869,3.51699034429273,690289.142800652,0.0,1.0
2006-02-15,38.79,38.93,38.36,38.47,33556,3.61388226371166,3.62692540671036,3.57382118164422,3.58406936542891,360176.99111845,0.0,1.0
2006-02-16,38.23,38.99,37.89,38.9,75378,3.56170969171685,3.63251532513837,3.53003348729143,3.62413044749635,809077.99608197,0.0,1.0
2006-02-17,38.73,38.73,38.1,38.3,54089,3.60829234528364,3.60829234528364,3.54959820178949,3.5682312632162,580570.189313562,0.0,1.0
2006-02-21,37.75,39.01,37.47,38.99,116756,3.51699034429273,3.63437863128105,3.49090405829533,3.63251532513837,1253213.27855006,0.0,1.0
2006-02-22,38.24,38.3,37.76,37.76,36222,3.56264134478819,3.5682312632162,3.51792199736407,3.51792199736407,388792.793309468,0.0,1.0
2006-02-23,38.07,38.25,37.83,38.05,24000,3.54680324257548,3.56357299785952,3.52444356886342,3.54493993643281,257606.621374503,0.0,1.0
2006-02-24,38.28,38.44,37.17,37.95,78800,3.56636795707353,3.5812744062149,3.46295446615525,3.53562340571945,845808.406846284,0.0,1.0
2006-02-27,38.51,39.0,38.11,38.5,98578,3.58779597771425,3.63344697820971,3.55052985486082,3.58686432464292,1058097.73007732,0.0,1.0
2006-02-28,38.25,38.74,38.17,38.41,55333,3.56357299785952,3.60922399835498,3.55611977328884,3.5784794470009,593922.799188141,0.0,1.0
2006-03-01,38.53,38.58,38.1,38.2,61689,3.58965928385693,3.59431754921361,3.54959820178949,3.55891473250284,662145.619415487,0.0,1.0
2006-03-02,38.5,39.3,38.14,38.8,68578,3.58686432464292,3.66139657034978,3.55332481407483,3.61481391678299,736089.453359194,0.0,1.0
2006-03-03,37.71,38.78,37.33,38.45,54311,3.51326373200739,3.61295061064032,3.47786091529663,3.58220605928624,582953.050561276,0.0,1.0
2006-03-06,37.25,37.9,37.16,37.72,25822,3.47040769072594,3.53096514036277,3.46202281308392,3.51419538507872,277163.257380517,0.0,1.0
2006-03-07,37.33,38.0,37.19,37.25,82978,3.47786091529663,3.54028167107613,3.46481777229793,3.47040769072594,890653.426183895,0.0,1.0
2006-03-08,37.11,37.5,36.85,37.34,90800,3.45736454772724,3.49369901750934,3.43314156787251,3.47879256836796,974611.717533535,0.0,1.0
2006-03-09,37.18,37.28,36.85,37.11,92622,3.46388611922659,3.47320264993995,3.43314156787251,3.45736454772724,994168.35353955,0.0,1.0
2006-03-10,38.55,38.74,37.1,37.1,74711,3.5915225899996,3.60922399835498,3.4564328946559,3.4564328946559,801918.678729603,0.0,1.0
2006-03-13,38.75,38.83,38.42,38.5,38889,3.61015565142631,3.617608875997,3.57941110007223,3.58686432464292,417419.32910971,0.0,1.0
2006-03-14,39.05,39.06,38.55,38.7,35644,3.63810524356639,3.63903689663772,3.5915225899996,3.60549738606964,382588.767178032,0.0,1.0
2006-03-15,39.29,39.3,38.87,39.1,30756,3.66046491727845,3.66139657034978,3.62133548828234,3.64276350892307,330122.885291425,0.0,1.0
2006-03-16,39.45,39.5,39.2,39.2,20044,3.67537136641982,3.6800296317765,3.65208003963643,3.65208003963643,215144.463284606,0.0,1.0
2006-03-17,39.68,39.72,39.0,39.55,93422,3.69679938706055,3.70052599934589,3.63344697820971,3.68468789713318,1002755.2409187,0.0,1.0
2006-03-20,40.44,40.98,39.68,39.68,77822,3.76760502048207,3.8179142863342,3.69679938706055,3.69679938706055,835310.937025273,0.0,1.0
2006-03-21,40.01,40.45,39.95,40.43,48889,3.72754393841463,3.7685366735534,3.72195401998661,3.76667336741073,524755.421349086,0.0,1.0
2006-03-22,40.83,40.98,39.75,39.96,37867,3.80393949026417,3.8179142863342,3.7033209585599,3.72288567305795,406449.580482845,0.0,1.0
2006-03-23,40.59,40.96,40.41,40.96,21733,3.78157981655211,3.81605098019153,3.76481006126806,3.81605098019153,233273.529263836,0.0,1.0
2006-03-24,40.32,40.87,40.27,40.58,39556,3.75642518362604,3.80766610254951,3.75176691826936,3.78064816348077,424578.646462076,0.0,1.0
2006-03-27,40.7,41.28,39.99,40.2,57733,3.7918280003368,3.84586387847428,3.72568063227196,3.74524534677001,619683.46132559,0.0,1.0
2006-03-28,40.26,41.2,40.16,40.7,41111,3.75083526519802,3.83841065390359,3.74151873448466,3.7918280003368,441269.4088053,0.0,1.0
2006-03-29,41.2,41.33,39.93,40.26,37511,3.83841065390359,3.85052214383096,3.72009071384394,3.75083526519802,402628.415599124,0.0,1.0
2006-03-30,41.0,41.35,40.71,41.27,47778,3.81977759247687,3.85238544997363,3.79275965340814,3.84493222540294,512830.381501292,0.0,1.0
2006-03-31,40.95,41.21,40.86,41.1,29644,3.8151193271202,3.83934230697493,3.80673444947817,3.82909412319023,318187.111834406,0.0,1.0
2006-04-03,41.7,41.76,40.73,40.85,70489,3.88499330747038,3.8905832258984,3.79462295955081,3.80580279640684,756601.380586139,0.0,1.0
2006-04-04,41.8,42.07,41.45,41.8,72089,3.89430983818374,3.91946447110981,3.86170198068699,3.89430983818374,773775.155344439,0.0,1.0
2006-04-05,42.05,42.4,41.8,41.8,34978,3.91760116496714,3.95020902246389,3.89430983818374,3.89430983818374,375440.18343489,0.0,1.0
2006-04-06,41.99,42.39,41.49,41.49,42444,3.91201124653912,3.94927736939255,3.86542859297233,3.86542859297233,455577.309900808,0.0,1.0
2006-04-07,40.81,42.25,40.81,42.01,51778,3.80207618412149,3.93623422639385,3.80207618412149,3.91387455268179,555764.818397042,0.0,1.0
2006-04-10,40.8,41.47,40.56,40.76,53822,3.80114453105016,3.86356528682966,3.7787848573381,3.79741791876481,577704.31565077,0.0,1.0
2006-04-11,39.79,41.99,39.66,40.7,56133,3.70704757084524,3.91201124653912,3.69493608091787,3.7918280003368,602509.68656729,0.0,1.0
2006-04-12,40.36,40.6,39.74,39.79,71022,3.77598989812409,3.79844375282057,3.71798410682486,3.72266199321996,759124.891044875,0.17,1.0
2006-04-13,40.25,40.89,40.21,40.36,26667,3.76569854805487,3.82557549391214,3.76195623893879,3.77598989812409,285032.573984029,0.0,1.0
2006-04-17,40.65,40.65,40.11,40.26,52178,3.80312163921567,3.80312163921567,3.75260046614859,3.76663412533389,557709.140335945,0.0,1.0
2006-04-18,42.37,42.37,40.58,40.69,73778,3.96404093120708,3.96404093120708,3.79657259826253,3.80686394833175,788582.639344271,0.0,1.0
2006-04-19,42.89,42.94,42.3,42.37,57911,4.01269094971611,4.01736883611121,3.95749189025394,3.96404093120708,618986.814864405,0.0,1.0
2006-04-20,42.55,42.9,42.29,42.9,23600,3.98088132222944,4.01362652699513,3.95655631297492,4.01362652699513,252250.67484243,0.0,1.0
2006-04-21,42.65,42.66,42.02,42.5,34844,3.99023709501963,3.99117267229865,3.93129572644139,3.97620343583434,372433.157381764,0.0,1.0
2006-04-24,42.84,42.99,42.61,42.85,35378,4.00801306332101,4.02204672250631,3.98649478590356,4.00894864060003,378140.86332947,0.0,1.0
2006-04-25,42.05,42.75,41.32,42.7,28222,3.93410245827844,3.99959286780983,3.86580531691,3.99491498141473,301653.328195045,0.0,1.0
2006-04-26,42.23,42.57,41.9,42.1,17244,3.9509428493008,3.98275247678748,3.92006879909315,3.93878034467354,184314.010041647,0.0,1.0
2006-04-27,42.65,42.85,41.81,42.15,25822,3.99023709501963,4.00894864060003,3.91164860358197,3.94345823106864,276000.71719412,0.0,1.0
2006-04-28,42.75,42.82,42.29,42.5,27289,3.99959286780983,4.00614190876297,3.95655631297492,3.97620343583434,291680.875668435,0.0,1.0
2006-05-01,42.74,42.82,42.3,42.7,32133,3.99865729053081,4.00614190876297,3.95749189025394,3.99491498141473,343456.395538636,0.0,1.0
2006-05-02,42.98,42.99,42.17,42.75,30711,4.02111114522729,4.02204672250631,3.94532938562668,3.99959286780983,328257.223520587,0.0,1.0
2006-05-03,42.88,43.0,42.3,42.95,28533,4.01175537243709,4.02298229978533,3.95749189025394,4.01830441339023,304977.479037248,0.0,1.0
2006-05-04,42.44,42.67,42.0,42.63,34800,3.97058997216022,3.99210824957767,3.92942457188335,3.9883659404616,371962.859513413,0.0,1.0
2006-05-05,42.99,42.99,41.03,42.45,120444,4.02204672250631,4.02204672250631,3.83867357581842,3.97152554943924,1287376.28308142,0.0,1.0
2006-05-08,42.13,43.34,42.13,42.99,78222,3.9415870765106,4.054791927272,3.9415870765106,4.02204672250631,836082.724047651,0.0,1.0
2006-05-09,41.89,42.2,41.84,42.14,42356,3.91913322181413,3.94813611746374,3.91445533541903,3.94252265378962,452725.829814659,0.0,1.0
2006-05-10,41.25,41.93,41.09,41.83,40533,3.85925627595686,3.92287553093021,3.84428703949254,3.91351975814001,433240.534041873,0.0,1.0
2006-05-11,40.22,41.23,40.1,41.2,47067,3.76289181621781,3.85738512139882,3.75166488886957,3.85457838956176,503079.767491892,0.0,1.0
2006-05-12,40.1,40.27,39.56,40.22,35600,3.75166488886957,3.76756970261291,3.7011437158025,3.76289181621781,380513.729847056,0.0,1.0
2006-05-15,40.0,40.21,39.5,40.05,37244,3.74230911607938,3.76195623893879,3.69553025212838,3.74698700247448,398085.768382689,0.0,1.0
2006-05-16,40.08,40.24,40.0,40.0,15600,3.74979373431154,3.76476297077585,3.74230911607938,3.74230911607938,166741.971506013,0.0,1.0
2006-05-17,39.82,40.1,39.16,40.0,59244,3.72546872505702,3.75166488886957,3.66372062464171,3.74230911607938,633234.702557835,0.0,1.0
2006-05-18,39.54,40.25,39.3,40.0,53511,3.69927256124446,3.76569854805487,3.67681870654799,3.74230911607938,571957.028029376,0.0,1.0
2006-05-19,39.69,39.9,39.41,39.54,74400,3.71330622042976,3.73295334328918,3.68711005661721,3.69927256124446,795230.941028678,0.0,1.0
2006-05-22,39.08,39.69,38.53,39.69,81289,3.65623600640955,3.71330622042976,3.60477925606346,3.71330622042976,868864.623189249,0.0,1.0
2006-05-23,40.0,40.3,39.18,39.18,89067,3.74230911607938,3.77037643444997,3.66559177919975,3.66559177919975,952000.46000808,0.0,1.0
2006-05-24,40.1,40.31,39.4,39.95,60800,3.75166488886957,3.77131201172899,3.68617447933819,3.73763122968428,649866.145356769,0.0,1.0
2006-05-25,40.71,40.75,40.06,40.2,25778,3.80873510288979,3.81247741200586,3.7479225797535,3.76102066165977,275530.419325769,0.0,1.0
2006-05-26,40.88,41.1,40.76,40.76,27200,3.82463991663312,3.84522261677156,3.81341298928488,3.81341298928488,290729.591343818,0.0,1.0
2006-05-30,40.73,41.0,40.16,40.88,78800,3.81060625744782,3.83586684398136,3.75727835254369,3.82463991663312,842260.727863708,0.0,1.0
2006-05-31,41.42,42.43,40.73,40.73,48178,3.87516108970019,3.9696543948812,3.81060625744782,3.81060625744782,514954.788667737,0.0,1.0
2006-06-01,42.45,42.54,41.11,41.6,43867,3.97152554943924,3.97994574495042,3.84615819405058,3.89200148072255,468876.286157325,0.0,1.0
2006-06-02,42.0,42.49,41.25,42.49,65778,3.92942457188335,3.97526785855532,3.85925627595686,3.97526785855532,703073.936007853,0.0,1.0
2006-06-05,40.77,42.28,40.77,41.95,37644,3.8143485665639,3.9556207356959,3.8143485665639,3.92474668548825,402361.20354951,0.0,1.0
2006-06-06,40.84,41.13,40.35,40.84,34844,3.82089760751704,3.84802934860862,3.77505432084507,3.82089760751704,372433.157381764,0.0,1.0
2006-06-07,40.7,42.45,40.64,41.09,70044,3.80779952561077,3.97152554943924,3.80218606193665,3.84428703949254,748671.452061997,0.0,1.0
2006-06-08,41.53,41.69,40.4,40.7,45911,3.88545243976941,3.90042167623373,3.77973220724017,3.80779952561077,490723.75985978,0.0,1.0
2006-06-09,41.42,42.27,41.16,41.7,32533,3.87516108970019,3.95468515841688,3.85083608044568,3.90135725351275,347731.830705457,0.0,1.0
2006-06-12,40.04,41.4,39.98,41.3,44489,3.74605142519546,3.87328993514215,3.74043796152134,3.86393416235196,475524.587841731,0.0,1.0
2006-06-13,40.0,40.74,39.71,39.79,54933,3.74230911607938,3.81154183472685,3.7151773749878,3.72266199321996,587156.200047423,0.0,1.0
2006-06-14,40.08,41.75,39.91,40.0,52800,3.74979373431154,3.90603513990785,3.7338889205682,3.74230911607938,564357.442020351,0.0,1.0
2006-06-15,41.91,42.2,40.29,40.3,42044,3.92100437637217,3.94813611746374,3.76944085717095,3.77037643444997,449390.990384539,0.0,1.0
2006-06-16,40.8,41.91,40.27,41.91,124489,3.81715529840096,3.92100437637217,3.76756970261291,3.92100437637217,1330611.6212059,0.0,1.0
2006-06-19,40.47,40.95,40.09,40.8,37511,3.78628124819331,3.83118895758626,3.75072931159056,3.81715529840096,400939.621356542,0.0,1.0
2006-06-20,40.33,41.28,40.0,40.22,57733,3.77318316628703,3.86206300779392,3.74230911607938,3.76289181621781,617084.24621517,0.0,1.0
2006-06-21,40.62,41.02,40.33,40.33,50222,3.80031490737861,3.8377379985394,3.77318316628703,3.77318316628703,536802.262370191,0.0,1.0
2006-06-22,40.76,41.55,40.37,40.37,56978,3.81341298928488,3.88732359432745,3.77692547540311,3.77692547540311,609014.362337796,0.0,1.0
2006-06-23,40.25,40.76,40.16,40.76,38533,3.76569854805487,3.81341298928488,3.75727835254369,3.81341298928488,411863.358207769,0.0,1.0
2006-06-26,40.23,40.94,40.11,40.25,68800,3.76382739349683,3.83025338030724,3.75260046614859,3.76569854805487,735374.848693186,0.0,1.0
2006-06-27,39.76,40.45,39.45,40.23,102978,3.7198552613829,3.78441009363527,3.69085236573329,3.76382739349683,1100689.40652219,0.0,1.0
2006-06-28,40.09,40.55,39.89,39.99,44489,3.75072931159056,3.79376586642547,3.73201776601016,3.74137353880036,475524.587841731,0.0,1.0
2006-06-29,42.0,42.18,40.2,40.2,79867,3.92942457188335,3.9462649629057,3.76102066165977,3.76102066165977,853665.4511712,0.0,1.0
2006-06-30,41.87,42.58,41.69,42.08,142311,3.91726206725609,3.9836880540665,3.90042167623373,3.9369091901155,1521103.6350636,0.0,1.0
2006-07-03,41.26,42.06,40.95,41.95,27467,3.86019185323588,3.93503803555746,3.83118895758626,3.92474668548825,293583.44431767,0.0,1.0
2006-07-05,40.7,41.17,40.47,41.15,40933,3.80779952561077,3.8517716577247,3.78628124819331,3.84990050316666,437515.969208694,0.0,1.0
2006-07-06,41.17,42.36,40.5,40.64,85778,3.8517716577247,3.96310535392806,3.78908798003037,3.80218606193665,916845.694348896,0.0,1.0
2006-07-07,40.46,41.55,40.34,41.0,31956,3.78534567091429,3.88732359432745,3.77411874356605,3.83586684398136,341564.515477317,0.0,1.0
2006-07-10,40.99,42.18,40.4,40.52,67733,3.83493126670234,3.9462649629057,3.77973220724017,3.79095913458841,723970.125385691,0.0,1.0
2006-07-11,41.23,41.47,40.68,40.99,62667,3.85738512139882,3.87983897609529,3.80592837105273,3.83493126670234,669821.738997904,0.0,1.0
2006-07-12,39.77,41.16,39.65,41.08,34044,3.73669565240526,3.86729678282626,3.72542073467107,3.85978017100347,362333.464093736,0.17,1.0
2006-07-13,39.1,39.61,38.87,39.61,50000,3.67374402838938,3.72166242875967,3.65213376939885,3.72166242875967,532154.658814675,0.0,1.0
2006-07-14,38.68,39.13,38.48,39.03,67600,3.63428181631972,3.67656275782292,3.61549028676274,3.66716699304444,719473.098717441,0.0,1.0
2006-07-17,38.85,39.08,38.61,38.65,37644,3.65025461644315,3.67186487543368,3.62770478097478,3.63146308688618,400648.599528393,0.0,1.0
2006-07-18,38.74,39.49,38.2,38.85,65378,3.63991927518682,3.71038751102549,3.58918214538297,3.65025461644315,695824.145679716,0.0,1.0
2006-07-19,39.0,39.5,38.74,38.74,65289,3.66434826361089,3.71132708750334,3.63991927518682,3.63991927518682,694876.910387026,0.0,1.0
2006-07-20,38.33,39.35,38.33,39.25,72667,3.60139663959501,3.6972334403356,3.60139663959501,3.68783767555711,773401.65184172,0.0,1.0
2006-07-21,37.9,38.34,37.54,38.34,44089,3.5609948510475,3.60233621607286,3.52717009784494,3.60233621607286,469243.335049605,0.0,1.0
2006-07-24,39.39,39.44,38.1,38.1,34000,3.700991746247,3.70568962863624,3.57978638060448,3.57978638060448,361865.167993979,0.0,1.0
2006-07-25,39.7,40.2,39.19,39.3,27422,3.73011861706031,3.77709744095276,3.68220021669002,3.69253555794636,291854.901080321,0.0,1.0
2006-07-26,39.59,39.8,39.26,39.5,39467,3.71978327580398,3.7395143818388,3.68877725203496,3.71132708750334,420050.958388775,0.0,1.0
2006-07-27,38.39,40.05,38.34,39.69,35911,3.6070340984621,3.76300379378503,3.60233621607286,3.72917904058247,382204.119053876,0.0,1.0
2006-07-28,39.59,39.82,38.54,38.54,22978,3.71978327580398,3.7413935347945,3.62112774562984,3.62112774562984,244556.995004872,0.0,1.0
2006-07-31,39.7,39.79,39.09,39.09,28444,3.73011861706031,3.73857480536096,3.67280445191153,3.67280445191153,302732.142306493,0.0,1.0
2006-08-01,38.69,39.71,38.2,39.7,44400,3.63522139279757,3.73105819353816,3.58918214538297,3.73011861706031,472553.337027432,0.0,1.0
2006-08-02,39.98,40.0,38.9,38.9,55733,3.75642675844008,3.75830591139578,3.6549524988324,3.6549524988324,593171.511994367,0.0,1.0
2006-08-03,39.41,39.74,39.2,39.73,60800,3.70287089920269,3.73387692297171,3.68313979316787,3.73293734649386,647100.065118646,0.0,1.0
2006-08-04,38.0,39.37,37.62,39.0,86578,3.57039061582599,3.6991125932913,3.53468670966773,3.66434826361089,921457.72101714,0.0,1.0
2006-08-07,37.23,37.99,37.07,37.65,88889,3.49804322703162,3.56945103934815,3.48301000338604,3.53750543910128,946053.909347555,0.0,1.0
2006-08-08,35.75,37.48,35.49,37.48,128800,3.35898590830998,3.52153263897785,3.33455691988591,3.52153263897785,1370830.4011066,0.0,1.0
2006-08-09,34.73,36.13,34.56,35.95,119644,3.26314910756939,3.39468981446824,3.24717630744596,3.37777743786696,1273382.23998446,0.0,1.0
2006-08-10,36.53,36.68,34.68,34.68,70489,3.4322728735822,3.44636652074993,3.25845122518014,3.25845122518014,750220.994903753,0.0,1.0
2006-08-11,35.55,36.43,35.5,36.43,47689,3.340194378753,3.42287710880371,3.33549649636376,3.42287710880371,507558.470484261,0.0,1.0
2006-08-14,35.8,36.27,35.66,35.72,46533,3.36368379069923,3.40784388515813,3.35052972000934,3.35616717887643,495255.054772465,0.0,1.0
2006-08-15,36.85,37.32,36.2,36.3,132756,3.46233932087337,3.50649941533227,3.40126684981318,3.41066261459167,1412934.47771202,0.0,1.0
2006-08-16,36.56,37.11,36.4,37.1,47511,3.43509160301575,3.48676830929744,3.42005837937016,3.48582873281959,505663.99989888,0.0,1.0
2006-08-17,33.83,36.41,33.38,36.41,345733,3.17858722456298,3.42099795584801,3.13630628305978,3.42099795584801,3679668.53311949,0.0,1.0
2006-08-18,33.94,34.35,33.44,33.85,266711,3.18892256581932,3.22744520141113,3.14194374192687,3.18046637751868,2838630.02414242,0.0,1.0
2006-08-21,34.8,34.97,33.6,33.69,82756,3.26972614291433,3.28569894303776,3.15697696557246,3.1654331538731,880779.818897346,0.0,1.0
2006-08-22,34.98,35.19,34.7,34.93,44000,3.28663851951561,3.30636962555044,3.26033037813584,3.28194063712637,468296.099756915,0.0,1.0
2006-08-23,34.15,35.4,33.99,35.08,49422,3.20865367185415,3.32610073158527,3.19362044820857,3.2960342842941,526002.950958777,0.0,1.0
2006-08-24,34.14,34.35,33.9,34.25,78267,3.2077140953763,3.22744520141113,3.18516425990793,3.21804943663264,833002.973628964,0.0,1.0
2006-08-25,34.0,34.2,33.95,34.14,45067,3.19456002468642,3.2133515542434,3.18986214229717,3.2077140953763,479652.280176019,0.0,1.0
2006-08-28,34.43,34.56,34.0,34.0,18800,3.23496181323392,3.24717630744596,3.19456002468642,3.19456002468642,200090.151714318,0.0,1.0
2006-08-29,34.37,34.65,33.95,34.55,69778,3.22932435436683,3.2556324957466,3.18986214229717,3.24623673096811,742653.755655407,0.0,1.0
2006-08-30,34.19,34.81,34.04,34.37,48711,3.21241197776555,3.27066571939218,3.19831833059781,3.22932435436683,518435.711710432,0.0,1.0
2006-08-31,33.9,34.18,33.85,33.85,63333,3.18516425990793,3.2114724012877,3.18046637751868,3.18046637751868,674059.020134196,0.0,1.0
2006-09-01,33.87,34.11,33.71,33.91,95067,3.18234553047438,3.20489536594275,3.1673123068288,3.18610383638577,1011806.93899069,0.0,1.0
2006-09-05,34.76,35.02,33.81,33.87,100622,3.26596783700294,3.29039682542701,3.17670807160729,3.18234553047438,1070929.321585,0.0,1.0
2006-09-06,34.86,35.1,34.21,34.6,104844,3.27536360178142,3.2979134372498,3.21429113072124,3.25093461335735,1115864.46097532,0.0,1.0
2006-09-07,34.78,35.42,34.72,34.83,87689,3.26784698995863,3.32797988454097,3.26220953109154,3.27254487234788,933282.197536002,0.0,1.0
2006-09-08,35.1,35.5,34.54,34.82,47289,3.2979134372498,3.33549649636376,3.24529715449026,3.27160529587003,503301.233213744,0.0,1.0
2006-09-11,35.78,35.97,34.9,34.9,50800,3.36180463774353,3.37965659082266,3.27912190769282,3.27912190769282,540669.13335571,0.0,1.0
2006-09-12,37.0,37.1,35.66,35.79,48978,3.4764329680411,3.48582873281959,3.35052972000934,3.36274421422138,521277.417588503,0.0,1.0
2006-09-13,36.41,37.16,36.41,37.01,94178,3.42099795584801,3.49146619168668,3.42099795584801,3.47737254451895,1002345.22915697,0.0,1.0
2006-09-14,36.87,37.38,36.0,36.25,90533,3.46421847382906,3.51213687419936,3.38247532025621,3.40596473220243,963551.154529381,0.0,1.0
2006-09-15,37.19,37.5,36.98,37.02,108978,3.49428492112023,3.52341179193355,3.4745538150854,3.4783121209968,1159863.00816611,0.0,1.0
2006-09-18,37.01,37.85,36.5,37.0,59022,3.47737254451895,3.55629696865826,3.42945414414865,3.4764329680411,628176.645451195,0.0,1.0
2006-09-19,37.41,37.49,36.3,36.93,55333,3.51495560363291,3.5224722154557,3.41066261459167,3.46985593269616,588914.274723848,0.0,1.0
2006-09-20,38.24,38.37,37.45,37.49,49333,3.59294045129437,3.6051549455064,3.5187139095443,3.5224722154557,525055.715666087,0.0,1.0
2006-09-21,38.05,38.5,37.85,38.24,47511,3.57508849821524,3.61736943971844,3.55629696865826,3.59294045129437,505663.99989888,0.0,1.0
2006-09-22,37.58,38.06,37.3,38.06,55333,3.53092840375634,3.57602807469309,3.50462026237657,3.57602807469309,588914.274723848,0.0,1.0
2006-09-25,38.01,38.06,37.19,37.63,44267,3.57133019230384,3.57602807469309,3.49428492112023,3.53562628614558,471137.805634985,0.0,1.0
2006-09-26,38.02,38.53,37.69,37.85,59822,3.57226976878169,3.62018816915199,3.54126374501268,3.55629696865826,636691.11999223,0.0,1.0
2006-09-27,38.1,38.13,37.23,37.77,79200,3.57978638060448,3.58260511003803,3.49804322703162,3.54878035683547,842932.979562446,0.0,1.0
2006-09-28,38.68,38.86,37.94,38.1,45067,3.63428181631972,3.651194192921,3.5647531569589,3.57978638060448,479652.28017602,0.0,1.0
2006-09-29,37.94,38.84,37.93,38.68,76622,3.5647531569589,3.64931503996531,3.56381358048105,3.63428181631972,815495.085353961,0.0,1.0
2006-10-02,37.75,38.17,37.7,38.0,45911,3.54690120387977,3.58636341594943,3.54220332149053,3.57039061582599,488635.050816811,0.0,1.0
2006-10-03,38.07,38.52,37.12,37.55,79333,3.57696765117094,3.61924859267414,3.48770788577529,3.52810967432279,844348.510954892,0.0,1.0
2006-10-04,38.18,38.55,37.9,38.02,71644,3.58730299242727,3.62206732210769,3.5609948510475,3.57226976878169,762513.767522373,0.0,1.0
2006-10-05,39.04,39.06,38.16,38.16,131911,3.66810656952228,3.66998572247798,3.58542383947158,3.58542383947158,1403941.06397805,0.0,1.0
2006-10-06,38.37,38.96,38.0,38.93,57733,3.6051549455064,3.66058995769949,3.57039061582599,3.65777122826595,614457.698346954,0.0,1.0
2006-10-09,39.68,39.92,38.32,38.36,60356,3.72823946410462,3.75078929957299,3.60045706311716,3.60421536902856,642374.53174837,0.0,1.0
2006-10-10,38.99,39.6,38.75,39.59,43600,3.66340868713304,3.72072285228183,3.64085885166466,3.71978327580398,464038.862486397,0.0,1.0
2006-10-11,38.5,38.9,38.37,38.9,38933,3.61736943971844,3.6549524988324,3.6051549455064,3.6549524988324,414367.546632635,0.0,1.0
2006-10-12,39.05,39.31,38.55,38.55,42578,3.68783767555711,3.71239178043918,3.64061824309159,3.64061824309159,450852.517457625,0.2,1.0
2006-10-13,39.41,39.68,39.29,39.3,24622,3.72183566693229,3.74733416046367,3.71050300314056,3.71144739178987,260718.931956448,0.0,1.0
2006-10-16,39.13,39.69,38.91,39.65,115067,3.6953927847516,3.74827854911298,3.67461623446677,3.74450099451574,1218428.45193049,0.0,1.0
2006-10-17,38.9,39.07,38.66,39.05,24622,3.67367184581746,3.68972645285573,3.65100651823401,3.68783767555711,260718.931956448,0.0,1.0
2006-10-18,39.11,39.51,38.78,39.1,18000,3.69350400745297,3.73127955342539,3.66233918202573,3.69255961880366,190599.49537877,0.0,1.0
2006-10-19,38.92,39.7,38.92,39.11,32222,3.67556062311608,3.74922293776229,3.67556062311608,3.69350400745297,341194.274449706,0.0,1.0
2006-10-20,38.9,39.02,38.66,39.02,20311,3.67367184581746,3.68500450960918,3.65100651823401,3.68500450960918,215070.352813232,0.0,1.0
2006-10-23,38.9,39.01,38.15,38.9,26044,3.67367184581746,3.68406012095987,3.60284269711918,3.67367184581746,275776.292091371,0.0,1.0
2006-10-24,38.98,39.08,38.84,38.92,34844,3.68122695501194,3.69067084150504,3.66800551392159,3.67556062311608,368958.26760988,0.0,1.0
2006-10-25,38.93,39.61,38.42,39.06,38667,3.67650501176539,3.74072343991849,3.62834119065056,3.68878206420642,409439.48265616,0.0,1.0
2006-10-26,39.48,39.5,39.16,39.18,41644,3.72844638747746,3.73033516477608,3.69822595069953,3.70011472799815,440962.521419638,0.0,1.0
2006-10-27,39.18,39.5,38.98,39.5,60622,3.70011472799815,3.73033516477608,3.68122695501194,3.73033516477608,641917.922713987,0.0,1.0
2006-10-30,39.1,39.18,38.87,39.17,27600,3.69255961880366,3.70011472799815,3.67083867986952,3.69917033934884,292252.55958078,0.0,1.0
2006-10-31,39.58,39.96,39.1,39.1,49822,3.73789027397056,3.77377704264436,3.69255961880366,3.69255961880366,527558.225486726,0.0,1.0
2006-11-01,38.18,39.82,38.15,39.64,71244,3.60567586306711,3.76055560155401,3.60284269711918,3.74355660586643,754392.802709169,0.0,1.0
2006-11-02,38.53,39.18,37.87,37.94,36044,3.63872946579297,3.70011472799815,3.57639981493849,3.58301053548366,381664.900635132,0.0,1.0
2006-11-03,38.47,38.97,38.25,38.78,21956,3.63306313389711,3.68028256636263,3.61228658361228,3.66233918202573,232489.028918681,0.0,1.0
2006-11-06,38.89,38.91,38.35,38.57,49600,3.67272745716815,3.67461623446677,3.62173047010538,3.64250702039021,525207.498377053,0.0,1.0
2006-11-07,38.89,39.72,38.78,38.81,30044,3.67272745716815,3.75111171506091,3.66233918202573,3.66517234797366,318131.735508875,0.0,1.0
2006-11-08,39.64,39.76,38.55,38.8,28933,3.74355660586643,3.75488926965815,3.64061824309159,3.66422795932435,306367.511099663,0.0,1.0
2006-11-09,38.68,39.69,38.52,39.69,33822,3.65289529553263,3.74827854911298,3.63778507714366,3.74827854911298,358136.451816708,0.0,1.0
2006-11-10,39.8,39.86,38.5,38.5,21733,3.75866682425539,3.76433315615125,3.63589629984504,3.63589629984504,230127.712948156,0.0,1.0
2006-11-13,39.93,39.98,39.32,39.46,53511,3.77094387669643,3.77566581994298,3.71333616908849,3.72655761017884,566620.533178518,0.0,1.0
2006-11-14,40.82,40.83,39.81,39.99,88044,3.85499446648505,3.85593885513436,3.7596112129047,3.77661020859229,932285.665062689,0.0,1.0
2006-11-15,42.48,42.59,40.65,40.68,107911,4.01176298227058,4.02215125741299,3.83893985944678,3.84177302539471,1142654.56365658,0.0,1.0
2006-11-16,45.16,45.21,42.8,43.5,204578,4.26485914028577,4.26958108353232,4.04198341904851,4.10809062450024,2166247.97586655,0.0,1.0
2006-11-17,44.96,45.35,43.86,45.0,109644,4.24597136729956,4.28280252462266,4.14208861587541,4.2497489218968,1161005.05951721,0.0,1.0
2006-11-20,45.25,45.28,44.76,44.96,52044,4.27335863812956,4.27619180407749,4.22708359431335,4.24597136729956,551086.674305149,0.0,1.0
2006-11-21,44.73,45.2,44.52,45.08,50622,4.22425042836542,4.26863669488301,4.2044182667299,4.25730403109128,536029.314170226,0.0,1.0
2006-11-22,44.76,44.9,44.68,44.73,32622,4.22708359431335,4.2403050354037,4.21952848511887,4.22425042836542,345429.818791457,0.0,1.0
2006-11-24,44.91,45.0,44.49,44.6,26800,4.24124942405301,4.2497489218968,4.20158510078197,4.21197337592438,283781.470897279,0.0,1.0
2006-11-27,44.39,45.09,44.22,44.66,84756,4.19214121428887,4.25824841974059,4.17608660725059,4.21763970782025,897469.490573499,0.0,1.0
2006-11-28,45.0,45.07,44.36,44.36,128178,4.2497489218968,4.25635964244197,4.18930804834093,4.18930804834093,1357259.00659222,0.0,1.0
2006-11-29,46.5,46.51,44.95,44.95,68667,4.39140721929336,4.39235160794267,4.24502697865025,4.24502697865025,727105.308287443,0.0,1.0
2006-11-30,46.99,47.41,45.94,46.5,110444,4.43768226310957,4.47734658638061,4.33852145493198,4.39140721929336,1169476.14820071,0.0,1.0
2006-12-01,45.91,46.96,45.16,46.75,79644,4.33568828898405,4.43484909716164,4.26485914028577,4.41501693552612,843339.233885928,0.0,1.0
2006-12-04,46.39,46.67,45.74,45.91,135200,4.38101894415095,4.40746182633164,4.31963368194577,4.33568828898405,1431613.98751165,0.0,1.0
2006-12-05,46.33,46.8,46.2,46.51,109556,4.37535261225508,4.41973887877267,4.36307555981405,4.39235160794267,1160073.23976203,0.0,1.0
2006-12-06,46.33,46.67,46.17,46.33,79067,4.37535261225508,4.40746182633164,4.36024239386612,4.37535261225508,837229.461172955,0.0,1.0
2006-12-07,46.42,46.73,46.12,46.33,48756,4.38385211009888,4.4131281582275,4.35552045061957,4.37535261225508,516270.49981596,0.0,1.0
2006-12-08,46.9,47.0,46.3,46.3,60889,4.42918276526578,4.43862665175888,4.37251944630715,4.37251944630715,644745.148562105,0.0,1.0
2006-12-11,48.37,48.48,46.9,47.0,53911,4.5680078967144,4.57839617185682,4.42918276526578,4.43862665175888,570856.07752027,0.0,1.0
2006-12-12,48.5,48.71,47.99,48.1,80667,4.58028494915544,4.60011711079096,4.53212112804061,4.54250940318302,854171.638539956,0.0,1.0
2006-12-13,51.28,52.87,50.7,50.77,276356,4.84282499366373,4.99298278890408,4.78805045200373,4.7946611725489,2926295.23027196,0.0,1.0
2006-12-14,51.95,52.25,51.04,51.04,151200,4.90609903316753,4.93443069264684,4.82015966608028,4.82015966608028,1601035.76118166,0.0,1.0
2006-12-15,52.1,52.58,51.82,51.95,182533,4.92026486290718,4.96559551807408,4.89382198072649,4.90609903316753,1932816.53833183,0.0,1.0
2006-12-18,51.72,54.98,51.63,52.2,201956,4.88437809423339,5.19224879390858,4.8758785963896,4.92970874940029,2138483.98270638,0.0,1.0
2006-12-19,52.43,52.43,51.25,51.9,160756,4.95142968833443,4.95142968833443,4.8399918277158,4.90137708992098,1702222.91550608,0.0,1.0
2006-12-20,49.59,50.71,49.28,50.03,164933,4.9665399067234,5.07871019701438,4.93549277280357,5.01060680648057,1646826.0848821,3.0,1.0
2006-12-21,49.7,50.03,49.46,49.75,131067,4.97755663166269,5.01060680648057,4.95352014088605,4.98256423390782,1308680.21843562,0.0,1.0
2006-12-22,50.9,51.25,49.67,49.85,78489,5.09773908554589,5.13279230126183,4.97455207031561,4.99257943839809,783698.426490219,0.0,1.0
2006-12-26,49.57,50.4,49.39,50.2,58178,4.96453686582534,5.04766306309456,4.94650949774286,5.02763265411402,580896.776062224,0.0,1.0
2006-12-27,50.91,50.91,49.57,49.8,49822,5.09874060599492,5.09874060599492,4.96453686582534,4.98757183615295,497463.631905052,0.0,1.0
2006-12-28,50.65,51.05,50.07,50.96,60622,5.07270107432022,5.11276189228129,5.01461288827668,5.10374820824005,605299.672701781,0.0,1.0
2006-12-29,50.85,51.53,50.4,50.6,119244,5.09273148330076,5.16083487383457,5.04766306309456,5.06769347207509,1190629.70821898,0.0,1.0
2007-01-03,53.0,53.0,50.93,51.0,212044,5.3080583798415,5.3080583798415,5.10074364689297,5.10775429003616,2117220.87358346,0.0,1.0
2007-01-04,52.38,52.9,51.5,52.85,94044,5.24596411200184,5.29804317535123,5.15783031248749,5.2930355731061,939012.279693284,0.0,1.0
2007-01-05,50.41,52.0,49.63,52.0,241689,5.04866458354358,5.20790633493883,4.9705459885195,5.20790633493883,2413220.82075188,0.0,1.0
2007-01-08,50.14,50.9,49.09,50.3,120444,5.02162353141986,5.09773908554589,4.91646388427206,5.03764785860429,1202611.49052973,0.0,1.0
2007-01-09,51.95,51.98,50.25,50.5,130089,5.2028987326937,5.20590329404078,5.03264025635916,5.05767826758482,1298915.06585236,0.0,1.0
2007-01-10,50.98,51.86,50.7,51.86,60667,5.10575124913811,5.19388504865245,5.07770867656536,5.19388504865245,605748.989538433,0.0,1.0
2007-01-11,51.75,51.95,50.84,51.35,165111,5.18286832371316,5.2028987326937,5.09172996285173,5.14280750575209,1648603.38259153,0.0,1.0
2007-01-12,52.98,53.1,51.62,51.75,98711,5.30605533894344,5.31807358433177,5.16984855787581,5.18286832371316,985611.4280635,0.0,1.0
2007-01-16,34.56,35.5,34.4,35.5,99156,5.1918820077544,5.33309639106717,5.16784551697776,5.33309639106717,660036.448224712,0.0,1.5
2007-01-17,34.58,34.73,33.85,34.36,183733,5.22493218257228,5.24759672356088,5.11463141642775,5.191690855789,1215994.18288949,0.2,1.0
2007-01-18,34.08,34.67,33.97,34.64,90467,5.14938371261028,5.23853090716544,5.13276304921864,5.23399799896772,598734.825771439,0.0,1.0
2007-01-19,33.92,34.04,33.34,34.0,120000,5.12520820222244,5.14333983501332,5.03757197706651,5.13729595741636,794192.126328635,0.0,1.0
2007-01-22,33.16,33.65,32.76,33.65,105867,5.01037452788019,5.08441202844295,4.94993575191058,5.08441202844295,700656.14865028,0.0,1.0
2007-01-23,33.47,33.62,32.7,32.95,87933,5.05721457925663,5.07987912024523,4.94086993551514,4.97864417049615,581964.135370466,0.0,1.0
2007-01-24,34.19,34.26,33.02,33.59,120800,5.16600437600192,5.1765811617966,4.98922095629083,5.07534621204751,799486.740504159,0.0,1.0
2007-01-25,33.43,34.45,33.21,34.3,129400,5.05117070165967,5.20528958038216,5.01792937487639,5.18262503939356,856403.842891045,0.0,1.0
2007-01-26,33.18,33.43,32.72,33.43,67133,5.01339646667867,5.05117070165967,4.94389187431362,5.05117070165967,444304.166806836,0.0,1.0
2007-01-29,34.02,34.25,33.0,33.04,211000,5.14031789621484,5.17507019239736,4.98619901749235,4.99224289508931,1396454.48879452,0.0,1.0
2007-01-30,34.19,34.23,33.43,34.2,160000,5.16600437600192,5.17204825359888,5.05117070165967,5.16751534540116,1058922.83510485,0.0,1.0
2007-01-31,33.58,34.1,33.16,34.1,114267,5.07383524264827,5.15240565140876,5.01037452788019,5.15240565140876,756249.597493285,0.0,1.0
2007-02-01,33.8,33.91,33.58,33.68,77600,5.10707656943155,5.12369723282319,5.07383524264827,5.08894493664067,513577.575025851,0.0,1.0
2007-02-02,33.87,33.93,33.71,33.9,99800,5.11765335522623,5.12671917162168,5.09347784483839,5.12218626342395,660503.118396649,0.0,1.0
2007-02-05,33.45,33.89,33.37,33.8,86000,5.05419264045815,5.12067529402472,5.04210488526423,5.10707656943155,569171.023868856,0.0,1.0
2007-02-06,33.31,33.63,33.16,33.48,83333,5.03303906886879,5.08139008964447,5.01037452788019,5.05872554865587,551520.103861202,0.0,1.0
2007-02-07,34.43,34.47,33.21,33.32,198733,5.20226764158368,5.20831151918064,5.01792937487639,5.03455003826803,1315268.19868057,0.0,1.0
2007-02-08,36.06,36.06,34.59,34.68,440133,5.44855565365982,5.44855565365982,5.22644315197152,5.24004187656468,2912918.02614501,0.0,1.0
2007-02-09,36.95,37.37,36.2,36.2,475200,5.58303193019219,5.64649264496027,5.46970922524918,5.46970922524918,3145000.8202614,0.0,1.0
2007-02-12,36.13,36.95,35.88,36.95,353267,5.4591324394545,5.58303193019219,5.4213582044735,5.58303193019219,2338015.58243115,0.0,1.0
2007-02-13,36.27,36.61,36.24,36.3,205667,5.48028601104386,5.53165897061802,5.47575310284614,5.48481891924158,1361159.26704693,0.0,1.0
2007-02-14,36.04,36.45,36.0,36.26,88467,5.44553371486134,5.50748346023018,5.43948983726438,5.47877504164462,585498.290332628,0.0,1.0
2007-02-15,36.2,36.5,36.04,36.13,136800,5.46970922524918,5.51503830722638,5.44553371486134,5.4591324394545,905379.024014645,0.0,1.0
2007-02-16,36.18,36.34,36.0,36.2,97867,5.4666872864507,5.49086279683854,5.43948983726438,5.46970922524918,647710.006895038,0.0,1.0
2007-02-20,36.53,36.75,35.86,36.18,80667,5.5195712154241,5.55281254220739,5.41833626567502,5.4666872864507,533875.802121267,0.0,1.0
2007-02-21,36.4,36.7,36.08,36.53,66200,5.49992861323398,5.54525769521118,5.4515775924583,5.5195712154241,438129.323024631,0.0,1.0
2007-02-22,36.43,36.57,36.16,36.43,142333,5.5044615214317,5.52561509302106,5.46366534765222,5.5044615214317,941997.899306114,0.0,1.0
2007-02-23,35.89,36.51,35.85,36.51,114133,5.42286917387274,5.51654927662562,5.41682529627578,5.51654927662562,755362.749618884,0.0,1.0
2007-02-26,35.45,36.11,35.1,36.0,129067,5.35638652030617,5.45611050065602,5.30350259133277,5.43948983726438,854199.959740484,0.0,1.0
2007-02-27,34.84,35.41,34.41,35.3,165467,5.26421738695253,5.35034264270921,5.1992457027852,5.33372197931757,1095104.90472684,0.0,1.0
2007-02-28,34.51,34.95,34.24,34.78,100533,5.2143553967776,5.28083805034417,5.17355922299812,5.25515157055708,665354.308634973,0.0,1.0
2007-03-01,34.3,34.5,33.99,34.25,112467,5.18262503939356,5.21284442737836,5.13578498801712,5.17507019239736,744336.715598355,0.0,1.0
2007-03-02,33.56,34.65,33.43,34.55,97133,5.07081330384979,5.23550896836696,5.05117070165967,5.22039927437456,642852.198388995,0.0,1.0
2007-03-05,32.93,33.5,32.44,32.65,130067,4.97562223169767,5.06174748745435,4.9015847311349,4.93331508851894,860818.227459888,0.0,1.0
2007-03-06,33.92,34.53,33.35,33.73,156133,5.12520820222244,5.21737733557608,5.03908294646575,5.09649978363687,1033329.99383391,0.0,1.0
2007-03-07,33.83,34.25,33.75,33.8,143933,5.11160947762927,5.17507019239736,5.09952172243535,5.10707656943155,952587.127657163,0.0,1.0
2007-03-08,34.32,34.84,34.17,34.4,104267,5.18564697819204,5.26421738695253,5.16298243720344,5.19773473338596,690066.920299232,0.0,1.0
2007-03-09,34.27,34.6,33.3,34.54,79533,5.17809213119584,5.22795412137076,5.03152809946955,5.21888830497532,526370.686527461,0.0,1.0
2007-03-12,35.8,35.85,34.25,34.4,167933,5.40927044927957,5.41682529627578,5.17507019239736,5.19773473338596,1111425.55292289,0.0,1.0
2007-03-13,35.74,36.59,35.4,35.8,295933,5.40020463288413,5.52863703181954,5.34883167330997,5.40927044927957,1958563.82100677,0.0,1.0
2007-03-14,35.18,35.61,34.02,35.61,160533,5.31559034652669,5.38056203069401,5.14031789621484,5.38056203069401,1062450.37179929,0.0,1.0
2007-03-15,34.92,35.27,34.4,35.18,137267,5.27630514214645,5.32918907111985,5.19773473338596,5.31559034652669,908469.755039606,0.0,1.0
2007-03-16,34.66,35.86,34.35,34.92,184400,5.2370199377662,5.41833626567502,5.19017988638976,5.27630514214645,1220408.56745834,0.0,1.0
2007-03-19,34.98,35.14,34.7,34.86,237733,5.28537095854189,5.30954646892973,5.24306381536316,5.267239325751,1573380.63973738,0.0,1.0
2007-03-20,35.48,35.5,34.97,34.98,152400,5.36091942850389,5.36394136730237,5.28385998914265,5.28537095854189,1008624.00043737,0.0,1.0
2007-03-21,35.43,36.4,34.61,36.4,296933,5.35336458150769,5.49992861323398,5.22946509077,5.49992861323398,1965182.08872617,0.0,1.0
2007-03-22,35.67,35.77,35.16,35.68,68467,5.38962784708945,5.40473754108185,5.31256840772821,5.39113881648869,453132.935944523,0.0,1.0
2007-03-23,36.22,36.34,35.75,35.9,44800,5.47273116404766,5.49086279683854,5.40171560228337,5.42438014327198,296498.393829357,0.0,1.0
2007-03-26,35.99,36.39,35.6,36.39,58600,5.43797886786514,5.49841764383474,5.37905106129477,5.49841764383474,387830.48835715,0.0,1.0
2007-03-27,35.65,35.95,35.26,35.95,153800,5.38660590829097,5.43193499026818,5.32767810172061,5.43193499026818,1017889.57524454,0.0,1.0
2007-03-28,35.34,35.67,35.13,35.67,164333,5.33976585691453,5.38962784708945,5.30803549953049,5.38962784708945,1087599.78913303,0.0,1.0
2007-03-29,35.1,35.59,34.65,35.5,58933,5.30350259133277,5.37754009189553,5.23550896836696,5.36394136730237,390034.371507712,0.0,1.0
2007-03-30,35.7,35.73,35.05,35.15,109000,5.39416075528717,5.39869366348489,5.29594774433657,5.31105743832897,721391.181415178,0.0,1.0
2007-04-02,35.53,35.99,33.47,35.85,81067,5.36847427550009,5.43797886786514,5.05721457925663,5.41682529627578,536523.109209029,0.0,1.0
2007-04-03,35.7,36.0,32.91,35.6,76800,5.39416075528717,5.43948983726438,4.97260029289918,5.37905106129477,508282.960850327,0.0,1.0
2007-04-04,35.66,35.9,35.5,35.76,50600,5.38811687769021,5.42438014327198,5.36394136730237,5.40322657168261,334884.346601908,0.0,1.0
2007-04-05,35.84,36.17,35.68,35.68,51867,5.41531432687654,5.46517631705146,5.39113881648869,5.39113881648869,343269.691802394,0.0,1.0
2007-04-09,36.16,36.4,35.76,35.9,248267,5.46366534765222,5.49992861323398,5.40322657168261,5.42438014327198,1643097.47189359,0.0,1.0
2007-04-10,36.34,36.71,36.09,36.22,138467,5.49086279683854,5.54676866461042,5.45308856185754,5.47273116404766,916411.676302893,0.0,1.0
2007-04-11,36.54,36.74,36.25,36.48,101000,5.52108218482334,5.55130157280814,5.47726407224538,5.5120163684279,668445.039659935,0.0,1.0
2007-04-12,36.77,36.88,36.06,36.5,147200,5.58605386899067,5.60276493577307,5.4781915288497,5.54503579597931,968938.740466887,0.2,1.0
2007-04-13,36.93,36.95,36.53,36.73,132467,5.61036087521962,5.61339925099824,5.54959335964724,5.57997711743343,871959.294384695,0.0,1.0
2007-04-16,36.77,37.19,36.5,37.1,106533,5.58605386899067,5.64985976034166,5.54503579597931,5.63618706933788,701249.666020101,0.0,1.0
2007-04-17,37.1,37.27,36.73,36.73,64533,5.63618706933788,5.66201326345614,5.57997711743343,5.57997711743343,424786.166702103,0.0,1.0
2007-04-18,36.61,37.0,36.39,37.0,89933,5.56174686276172,5.62099519044478,5.52832472919691,5.62099519044478,591980.759146797,0.0,1.0
2007-04-19,36.31,36.7,36.12,36.37,77400,5.51617122608244,5.5754195537655,5.48730665618556,5.52528635341829,509482.734457453,0.0,1.0
2007-04-20,37.0,37.06,36.35,36.67,119467,5.62099519044478,5.63011031778064,5.52224797763967,5.57086199009757,786387.258881506,0.0,1.0
2007-04-23,36.31,36.98,36.25,36.92,76000,5.51617122608244,5.61795681466616,5.50705609874658,5.60884168733031,500267.284480186,0.0,1.0
2007-04-24,36.3,36.49,35.81,36.36,51600,5.51465203819312,5.54351660809,5.44021183161697,5.52376716552898,339655.156304969,0.0,1.0
2007-04-25,36.72,37.08,36.45,36.45,165933,5.57845792954412,5.63314869355926,5.53743985653277,5.53743985653277,1092248.04362698,0.0,1.0
2007-04-26,36.9,37.0,36.45,36.63,138067,5.60580331155169,5.62099519044478,5.53743985653277,5.56478523854034,908821.094293762,0.0,1.0
2007-04-27,36.52,37.1,36.4,36.89,93200,5.54807417175793,5.63618706933788,5.52984391708622,5.60428412366238,613485.669915176,0.0,1.0
2007-04-30,35.62,36.56,35.53,36.5,301733,5.41134726172009,5.55415092331517,5.3976745707163,5.54503579597931,1986146.69142184,0.0,1.0
2007-05-01,35.71,35.8,34.86,35.6,102800,5.42501995272387,5.43869264372765,5.29588898213257,5.40830888594147,676677.326902147,0.0,1.0
2007-05-02,35.55,36.02,35.48,35.71,121867,5.40071294649492,5.47211477729246,5.39007863126975,5.42501995272387,802185.173128248,0.0,1.0
2007-05-03,35.29,35.55,34.95,35.45,152400,5.36121406137288,5.40071294649492,5.30956167313636,5.38552106760183,1003167.55466816,0.0,1.0
2007-05-04,36.19,36.19,35.15,35.35,181733,5.49794097141072,5.49794097141072,5.33994543092254,5.37032918870873,1196250.97908471,0.0,1.0
2007-05-07,35.75,36.4,35.6,36.16,117000,5.43109670428111,5.52984391708622,5.40830888594147,5.49338340774279,770148.319528708,0.0,1.0
2007-05-08,35.83,35.95,35.1,35.7,147467,5.44325020739558,5.4614804620673,5.332349491476,5.42350076483456,970696.258426838,0.0,1.0
2007-05-09,35.85,36.07,35.62,35.77,63933,5.4462885831742,5.47971071673901,5.41134726172009,5.43413508005973,420836.688140418,0.0,1.0
2007-05-10,35.22,36.25,35.21,35.85,158133,5.35057974614771,5.50705609874658,5.3490605582584,5.4462885831742,1040904.82232507,0.0,1.0
2007-05-11,36.37,36.37,35.4,35.4,198000,5.52528635341829,5.52528635341829,5.37792512815528,5.37792512815528,1303327.92535628,0.0,1.0
2007-05-14,36.04,36.78,35.83,36.7,210933,5.47515315307108,5.58757305687998,5.44325020739558,5.5754195537655,1388458.93575341,0.0,1.0
2007-05-15,35.06,36.25,34.92,35.95,157133,5.32627273991876,5.50705609874658,5.30500410946843,5.4614804620673,1034322.35805559,0.0,1.0
2007-05-16,35.37,35.37,34.79,35.11,94067,5.37336756448735,5.37336756448735,5.28525466690741,5.33386867936531,619192.666436812,0.0,1.0
2007-05-17,35.34,35.63,34.98,35.26,126333,5.36881000081942,5.4128664496094,5.31411923680428,5.35665649770495,831582.458555729,0.0,1.0
2007-05-18,36.01,36.01,35.13,35.38,162667,5.47059558940315,5.47059558940315,5.33690705514393,5.37488675237666,1070749.71532288,0.0,1.0
2007-05-21,35.65,35.96,35.52,35.52,236733,5.41590482538801,5.46299964995661,5.39615538282699,5.39615538282699,1558286.5139059,0.0,1.0
2007-05-22,37.49,37.65,35.66,35.7,207133,5.69543539702094,5.71974240324989,5.41742401327732,5.42350076483456,1363445.5715294,0.0,1.0
2007-05-23,37.43,38.17,37.15,37.6,146467,5.68632026968509,5.79874017349398,5.64378300878442,5.71214646380335,964113.794157361,0.0,1.0
2007-05-24,39.15,40.16,37.65,37.73,543333,5.9476205866463,6.10105856346655,5.71974240324989,5.73189590636437,3576470.05892728,0.0,1.0
2007-05-25,38.46,38.94,37.96,38.9,226067,5.84279662228396,5.91571764097081,5.76683722781849,5.90964088941357,1488077.95000766,0.0,1.0
2007-05-29,38.67,38.73,38.16,38.5,242333,5.87469956795945,5.88381469529531,5.79722098560467,5.84887337384119,1595148.31381496,0.0,1.0
2007-05-30,39.77,39.99,38.56,38.59,316200,6.04181023578349,6.07523236934829,5.85798850117705,5.86254606484498,2081375.20200835,0.0,1.0
2007-05-31,40.9,41.08,39.77,39.77,188467,6.21347846727545,6.24082384928302,6.04181023578349,6.04181023578349,1240577.29347536,0.0,1.0
2007-06-01,40.81,41.41,40.7,41.15,269400,6.19980577627167,6.29095704963023,6.18309470948926,6.25145816450819,1773315.87419687,0.0,1.0
2007-06-04,40.98,41.09,40.7,40.8,116733,6.22563197038992,6.24234303717233,6.18309470948926,6.19828658838236,768390.801568758,0.0,1.0
2007-06-05,40.96,41.45,40.56,40.83,110600,6.22259359461131,6.29703380118747,6.16182607903893,6.20284415205028,728020.54820406,0.0,1.0
2007-06-06,40.2,40.81,40.08,40.8,173733,6.10713531502379,6.19980577627167,6.08890506035208,6.19828658838236,1143591.2649289,0.0,1.0
2007-06-07,40.03,40.51,39.87,40.45,152133,6.08130912090553,6.15423013959238,6.05700211467658,6.14511501225653,1001410.03670821,0.0,1.0
2007-06-08,40.14,40.19,39.75,39.86,104200,6.09802018768794,6.10561612713448,6.03877186000487,6.05548292678727,685892.776879413,0.0,1.0
2007-06-11,39.58,39.95,39.12,39.95,102467,6.01294566588661,6.06915561779106,5.94306302297838,6.06915561779106,674485.366300411,0.0,1.0
2007-06-12,39.26,40.21,38.97,39.33,192067,5.96433165342871,6.1086545029131,5.92027520463874,5.97496596865387,1264274.16484547,0.0,1.0
2007-06-13,39.96,40.07,39.26,39.26,210400,6.07067480568037,6.08738587246277,5.96433165342871,5.96433165342871,1384950.48229778,0.0,1.0
2007-06-14,39.95,40.25,39.65,39.96,102867,6.06915561779106,6.11473125447034,6.02357998111177,6.07067480568037,677118.352008201,0.0,1.0
2007-06-15,40.02,40.79,39.8,40.69,188067,6.07978993301622,6.19676740049305,6.04636779945142,6.18157552159995,1237944.30776757,0.0,1.0
2007-06-18,39.82,40.09,39.75,40.0,88867,6.04940617523004,6.09042424824139,6.03877186000487,6.0767515572376,584963.852235535,0.0,1.0
2007-06-19,40.18,40.24,39.52,39.57,116200,6.10409693924517,6.11321206658103,6.00383053855075,6.0114264779973,764882.348113128,0.0,1.0
2007-06-20,39.61,41.07,39.58,41.07,158333,6.01750322955454,6.23930466139371,6.01294566588661,6.23930466139371,1042221.31517896,0.0,1.0
2007-06-21,39.54,39.76,39.09,39.5,225067,6.00686891432937,6.04029104789418,5.93850545931045,6.00079216277213,1481495.48573819,0.0,1.0
2007-06-22,39.36,39.97,39.32,39.54,179467,5.9795235323218,6.07219399356968,5.97344678076457,6.00686891432937,1181335.11505007,0.0,1.0
2007-06-25,39.24,39.94,39.05,39.37,197867,5.96129327765009,6.06763642990175,5.93242870775321,5.98104272021111,1302452.45760843,0.0,1.0
2007-06-26,39.1,39.76,38.98,39.41,139467,5.94002464719976,6.04029104789418,5.92179439252804,5.98711947176835,918036.544271028,0.0,1.0
2007-06-27,39.88,41.28,38.84,41.28,146000,6.05852130256589,6.27120760706921,5.90052576207771,6.27120760706921,961039.783343516,0.0,1.0
2007-06-28,39.86,40.29,39.63,39.88,80867,6.05548292678727,6.12080800602758,6.02054160533316,6.05852130256589,532304.138079727,0.0,1.0
2007-06-29,39.4,40.02,39.26,40.02,82733,5.98560028387904,6.07978993301622,5.96433165342871,6.07978993301622,544587.016406569,0.0,1.0
2007-07-02,39.19,39.6,38.84,39.46,164667,5.95369733820354,6.01598404166523,5.90052576207771,5.9947154112149,1083914.64386183,0.0,1.0
2007-07-03,39.28,39.36,38.75,39.19,88733,5.96737002920733,5.9795235323218,5.88685307107393,5.95369733820354,584081.802023426,0.0,1.0
2007-07-05,38.99,39.6,38.85,39.45,82200,5.92331358041736,6.01598404166523,5.90204494996702,5.99319622332559,541078.562950938,0.0,1.0
2007-07-06,39.14,39.19,38.49,38.89,109600,5.946101398757,5.95369733820354,5.84735418595189,5.90812170152426,721438.083934584,0.0,1.0
2007-07-09,39.15,39.43,38.62,39.29,197000,5.9476205866463,5.99015784754697,5.86710362851291,5.96888921709664,1296745.4610868,0.0,1.0
2007-07-10,38.23,39.02,38.21,38.86,175267,5.80785530082984,5.92787114408528,5.80481692505122,5.90356413785633,1153688.76511827,0.0,1.0
2007-07-11,38.19,38.42,37.91,38.2,77067,5.8017785492726,5.83671987072672,5.75924128837194,5.80329773716191,507290.773855718,0.0,1.0
2007-07-12,39.44,40.39,38.9,39.0,111600,6.02206079322247,6.16711550299836,5.93960864240248,5.954877559221,730896.640059442,0.2,1.0
2007-07-13,39.14,39.42,38.51,39.28,57933,5.97625404276692,6.01900700985876,5.88005986681027,5.99763052631284,379417.876779244,0.0,1.0
2007-07-16,37.91,38.93,37.52,38.79,189600,5.78844636589918,5.94418931744804,5.72889759030697,5.92281283390212,1241738.3777354,0.0,1.0
2007-07-17,38.7,39.3,38.14,38.14,90533,5.90907080876545,6.00068430967655,5.82356487458177,5.82356487458177,592923.526115605,0.0,1.0
2007-07-18,37.92,38.48,37.6,38.39,106533,5.78997325758103,5.87547919176472,5.74111272376178,5.86173716662806,697711.574869647,0.0,1.0
2007-07-19,38.58,38.89,37.88,38.01,81667,5.89074810858323,5.93808175072063,5.78386569085363,5.8037152827177,534857.848599772,0.0,1.0
2007-07-20,37.92,38.59,37.38,38.5,168933,5.78997325758103,5.89227500026509,5.70752110676105,5.87853297512842,1106384.96501041,0.0,1.0
2007-07-23,38.01,38.84,37.82,38.06,172600,5.8037152827177,5.93044729231138,5.77470434076252,5.81134974112696,1130401.07593423,0.0,1.0
2007-07-24,36.7,37.65,36.44,37.58,278733,5.60369247239515,5.74874718217104,5.563993288667,5.73805894039808,1825492.94958502,0.0,1.0
2007-07-25,36.8,37.66,36.13,36.85,180067,5.61896138921366,5.75027407385289,5.51665964652961,5.62659584762292,1179304.34843713,0.0,1.0
2007-07-26,35.43,36.59,34.5,36.15,157267,5.4097772288,5.58689666389478,5.26777630238781,5.51971342989331,1029981.37896262,0.0,1.0
2007-07-27,34.48,36.02,34.28,35.3,251533,5.2647225190241,5.49986383802924,5.23418468538707,5.38992763693593,1647353.26670315,0.0,1.0
2007-07-30,35.62,35.78,34.06,34.3,132467,5.43878817075518,5.4632184376648,5.20059306838634,5.23723846875078,867559.903393854,0.0,1.0
2007-07-31,34.95,36.29,34.67,36.0,170200,5.33648642807113,5.54108991343923,5.29373346097928,5.49681005466554,1114682.86862112,0.0,1.0
2007-08-01,35.74,36.42,34.59,34.99,173867,5.4571108709374,5.5609395053033,5.28151832752447,5.34259399479853,1138698.97954494,0.0,1.0
2007-08-02,35.98,36.48,35.28,35.97,191733,5.49375627130183,5.57010085539441,5.38687385357223,5.49222937961998,1255707.93448492,0.0,1.0
2007-08-03,34.27,36.19,34.09,35.89,216333,5.23265779370522,5.52582099662072,5.20517374343189,5.48001424616517,1416819.55944426,0.0,1.0
2007-08-06,34.81,34.91,33.62,34.23,200867,5.31510994452521,5.33037886134372,5.13340983438487,5.22655022697781,1315528.81181738,0.0,1.0
2007-08-07,34.76,35.5,34.35,34.69,169000,5.30747548611595,5.42046547057296,5.24487292716003,5.29678724434299,1106823.76496457,0.0,1.0
2007-08-08,33.54,35.17,33.28,35.15,279733,5.12119470093006,5.37007804507186,5.08149551720192,5.36702426170816,1832042.20263215,0.0,1.0
2007-08-09,33.0,33.85,32.19,33.28,364600,5.03874255011008,5.16852834306746,4.9150643238801,5.08149551720192,2387857.66098273,0.0,1.0
2007-08-10,37.06,37.72,32.23,32.3,317000,5.6586605729418,5.759435423944,4.92117189060751,4.93186013238047,2076113.21593946,0.0,1.0
2007-08-13,34.66,38.31,34.56,37.6,212600,5.29220656929743,5.84952203317324,5.27693765247892,5.74111272376178,1392371.19781933,0.0,1.0
2007-08-14,34.31,35.97,33.83,34.58,151933,5.23876536043263,5.49222937961998,5.16547455970375,5.27999143584262,995047.66320924,0.0,1.0
2007-08-15,33.4,34.52,33.37,34.32,100600,5.09981821738414,5.27083008575151,5.09523754233858,5.24029225211448,658854.856541038,0.0,1.0
2007-08-16,34.3,35.2,33.06,33.39,265267,5.23723846875078,5.37465872011742,5.04790390020119,5.09829132570229,1737300.7080524,0.0,1.0
2007-08-17,34.6,35.8199,33.47,34.34,253000,5.28304521920632,5.46931073547539,5.1105064591571,5.24334603547818,1656961.02092329,0.0,1.0
2007-08-20,34.52,35.08,34.03,34.6,139600,5.27083008575151,5.3563360199352,5.19601239334079,5.28304521920632,914275.725379016,0.0,1.0
2007-08-21,35.33,35.71,34.41,34.74,183267,5.39450831198148,5.45253019589184,5.25403427725114,5.30442170275224,1200261.95818794,0.0,1.0
2007-08-22,35.15,35.97,34.7,35.79,189000,5.36702426170816,5.49222937961998,5.29831413602484,5.46474532934666,1237808.82590712,0.0,1.0
2007-08-23,35.27,37.29,34.11,36.0,221000,5.38534696189038,5.69377908162439,5.2082275267956,5.49681005466554,1447384.9234152,0.0,1.0
2007-08-24,36.78,38.0,36.08,36.5,211800,5.61590760584996,5.80218839103585,5.50902518812035,5.57315463875811,1387131.79538163,0.0,1.0
2007-08-27,36.35,37.14,36.14,36.78,133400,5.55025126353034,5.67087570639661,5.51818653821146,5.61590760584996,873670.356486824,0.0,1.0
2007-08-28,35.36,36.19,35.19,36.15,194933,5.39908898702704,5.52582099662072,5.37313182843556,5.51971342989331,1276665.54423573,0.0,1.0
2007-08-29,37.65,37.89,35.54,35.69,165333,5.74874718217104,5.78539258253548,5.42657303730037,5.44947641252814,1082807.65404075,0.0,1.0
2007-08-30,37.13,37.5,36.66,37.4,146600,5.66934881471476,5.72584380694327,5.59758490566774,5.71057489012475,960120.496708909,0.0,1.0
2007-08-31,37.41,37.67,36.8,37.6,109333,5.7121017818066,5.75180096553474,5.61896138921366,5.74111272376178,716049.483401604,0.0,1.0
2007-09-04,36.59,37.58,36.54,37.41,184933,5.58689666389478,5.73805894039808,5.57926220548552,5.7121017818066,1211173.01376445,0.0,1.0
2007-09-05,36.25,36.86,35.49,36.7,219333,5.53498234671183,5.62812273930477,5.41893857889111,5.60369247239515,1436467.31858564,0.0,1.0
2007-09-06,36.37,37.57,36.03,36.55,147333,5.55330504689404,5.73653204871623,5.50139072971109,5.58078909716737,964921.099192454,0.0,1.0
2007-09-07,35.94,36.78,35.44,35.9,184933,5.48764870457443,5.61590760584996,5.41130412048185,5.48154113784702,1211173.01376445,0.0,1.0
2007-09-10,35.49,36.98,35.44,36.2,131933,5.41893857889111,5.64644543948699,5.41130412048185,5.52734788830257,864062.602266688,0.0,1.0
2007-09-11,36.78,36.98,35.73,35.74,94200,5.61590760584996,5.64644543948699,5.45558397925555,5.4571108709374,616939.637039421,0.0,1.0
2007-09-12,36.23,37.06,35.82,36.72,101400,5.53192856334812,5.6586605729418,5.46932600439221,5.60674625575885,664094.258978741,0.0,1.0
2007-09-13,37.32,38.46,35.74,36.45,178200,5.69835975666994,5.87242540840102,5.4571108709374,5.56552018034886,1167076.89299814,0.0,1.0
2007-09-14,37.67,37.67,36.82,36.92,109733,5.75180096553474,5.75180096553474,5.62201517257736,5.63728408939588,718669.184620455,0.0,1.0
2007-09-17,37.88,38.31,36.65,37.42,300933,5.78386569085363,5.84952203317324,5.59605801398589,5.71362867348846,1970886.36723125,0.0,1.0
2007-09-18,39.37,39.51,37.65,38.02,187067,6.01137255144951,6.03274903499543,5.74874718217104,5.80524217439955,1225149.11976702,0.0,1.0
2007-09-19,39.29,39.92,39.12,39.5,125533,5.99915741799469,6.09535159395134,5.97320025940322,6.03122214331358,822147.382765072,0.0,1.0
2007-09-20,38.34,39.26,37.74,39.18,98733,5.8541027082188,5.99457674294914,5.76248920730771,5.98236160949433,646627.401102051,0.0,1.0
2007-09-21,38.78,39.09,38.34,38.34,224267,5.92128594222027,5.96861958435766,5.8541027082188,5.8541027082188,1468781.33312017,0.0,1.0
2007-09-24,38.93,39.15,38.46,39.0,168000,5.94418931744804,5.97778093444877,5.87242540840102,5.954877559221,1100274.51191744,0.0,1.0
2007-09-25,39.05,39.18,38.35,38.83,227000,5.96251201763026,5.98236160949433,5.85562959990065,5.92892040062952,1486680.44169797,0.0,1.0
2007-09-26,38.9,39.22,38.75,39.15,200067,5.93960864240248,5.98846917622173,5.91670526717471,5.97778093444877,1310289.40937968,0.0,1.0
2007-09-27,38.98,39.13,38.83,38.9,143000,5.9518237758573,5.97472715108507,5.92892040062952,5.93960864240248,936543.185739249,0.0,1.0
2007-09-28,37.94,39.11,37.94,39.11,84333,5.79302704094474,5.97167336772137,5.79302704094474,5.97167336772137,552318.157223413,0.0,1.0
2007-10-01,38.94,39.15,38.21,38.21,146067,5.94571620912989,5.97778093444877,5.83425311635473,5.83425311635473,956629.74483479,0.0,1.0
2007-10-02,39.0,39.2,38.91,39.1,161400,5.954877559221,5.98541539285803,5.94113553408434,5.97014647603952,1057049.4418064,0.0,1.0
2007-10-03,39.2,39.2,38.75,39.05,218933,5.98541539285803,5.98541539285803,5.91670526717471,5.96251201763026,1433847.61736679,0.0,1.0
2007-10-04,38.95,39.6,38.57,39.31,86200,5.94724310081174,6.04649106013209,5.88922121690138,6.0022112013584,564545.612662401,0.0,1.0
2007-10-05,39.91,40.54,38.92,39.1,144200,6.09382470226949,6.19001887822614,5.94266242576619,5.97014647603952,944402.289395802,0.0,1.0
2007-10-08,38.89,39.73,38.41,39.68,36000,5.93808175072063,6.06634065199616,5.86479094999176,6.0587061935869,235773.109696594,0.0,1.0
2007-10-09,38.87,39.05,37.91,39.05,82333,5.93502796735693,5.96251201763026,5.78844636589918,5.96251201763026,539219.651129158,0.0,1.0
2007-10-10,38.38,38.98,37.73,38.98,111000,5.8602102749462,5.9518237758573,5.76096231562585,5.9518237758573,726967.088231166,0.0,1.0
2007-10-11,41.34,42.08,38.93,38.93,512267,6.35034250482055,6.46401578623243,5.98013627751969,5.98013627751969,3334799.30632473,0.25,1.0
2007-10-12,40.8,41.76,40.43,41.48,148267,6.26739173189836,6.41485977264891,6.21055509119242,6.37184826076334,965201.132906958,0.0,1.0
2007-10-15,41.35,42.13,40.68,41.0,216733,6.35187863024503,6.47169641335485,6.24895822680454,6.29811424038806,1410906.92560262,0.0,1.0
2007-10-16,41.1,41.44,40.82,41.32,196200,6.31347549463291,6.3657037590654,6.27046398274733,6.34727025397158,1277239.45501255,0.0,1.0
2007-10-17,41.7,41.96,40.71,41.5,188000,6.405643020102,6.44558228113861,6.253566603078,6.37492051161231,1223858.39725973,0.0,1.0
2007-10-18,41.1,41.67,40.43,41.64,176400,6.31347549463291,6.40103464382855,6.21055509119242,6.39642626755509,1148343.73019477,0.0,1.0
2007-10-19,40.67,41.4,40.44,41.04,230067,6.24742210138006,6.35955925736746,6.21209121661691,6.304258742086,1497709.73341678,0.0,1.0
2007-10-22,40.74,41.1,40.2,40.47,128267,6.25817497935145,6.31347549463291,6.17522420642927,6.21669959289036,835003.431070817,0.0,1.0
2007-10-23,40.75,41.2,40.6,41.06,138867,6.25971110477594,6.32883674887776,6.23666922340867,6.30733099293497,904008.213043971,0.0,1.0
2007-10-24,42.08,42.08,40.25,40.6,256267,6.46401578623243,6.46401578623243,6.18290483355169,6.23666922340867,1668268.72282212,0.0,1.0
2007-10-25,42.14,43.51,41.65,42.18,144867,6.47323253877934,6.68368172193377,6.39796239297958,6.47937704047728,943067.523594814,0.0,1.0
2007-10-26,42.85,43.0,41.87,42.7,90533,6.58229744391777,6.60533932528504,6.43175715231825,6.55925556255049,589359.427016568,0.0,1.0
2007-10-29,43.14,43.22,42.16,42.87,111667,6.62684508122783,6.63913408462371,6.47630478962831,6.58536969476674,726939.338546819,0.0,1.0
2007-10-30,43.17,43.49,42.31,43.03,91533,6.63145345750128,6.6806094710848,6.49934667099558,6.60994770155849,595869.312108376,0.0,1.0
2007-10-31,43.1,43.71,42.38,43.1,312533,6.62070057952989,6.71440423042347,6.51009954896698,6.62070057952989,2034553.91739774,0.0,1.0
2007-11-01,40.85,42.5,40.4,42.29,346533,6.27507235902079,6.5285330540608,6.20594671491897,6.49627442014661,2255890.01051918,0.0,1.0
2007-11-02,40.02,41.54,39.33,41.42,167200,6.14757394878854,6.38106501331025,6.04158129449908,6.36263150821643,1088452.78735014,0.0,1.0
2007-11-05,40.06,40.31,39.24,39.62,124267,6.15371845048648,6.1921215860986,6.02775616567872,6.08612893180915,808963.890703588,0.0,1.0
2007-11-06,41.21,41.55,40.0,40.14,154067,6.33037287430224,6.38260113873473,6.14450169793957,6.16600745388236,1002958.46643944,0.0,1.0
2007-11-07,39.35,40.96,39.35,40.91,186733,6.04465354534805,6.29196973869012,6.04465354534805,6.2842891115677,1215610.37284841,0.0,1.0
2007-11-08,39.0,41.19,38.81,41.0,381800,5.99088915549108,6.32730062345327,5.96170277242587,6.29811424038806,2485474.12805194,0.0,1.0
2007-11-09,38.98,39.19,38.0,38.62,205667,5.98781690464211,6.02007553855629,5.83727661304259,5.93251638936066,1338868.53717668,0.0,1.0
2007-11-12,38.7,39.62,38.57,38.86,143800,5.94480539275654,6.08612893180915,5.92483576223823,5.96938339954829,936121.476201855,0.0,1.0
2007-11-13,39.38,39.83,38.66,39.0,258067,6.04926192162151,6.11838756572333,5.9386608910586,5.99088915549108,1679986.51598737,0.0,1.0
2007-11-14,40.21,41.3,39.36,39.71,197867,6.17676033185375,6.34419800312261,6.04618967077254,6.09995406062951,1288091.43346059,0.0,1.0
2007-11-15,39.67,40.52,39.41,40.04,170467,6.09380955893157,6.22438022001279,6.05387029789496,6.15064619963751,1109720.58194507,0.0,1.0
2007-11-16,38.11,39.57,37.76,39.57,250067,5.85417399271193,6.07844830468672,5.80040960285496,6.07844830468672,1627907.43525292,0.0,1.0
2007-11-19,36.37,38.39,36.37,37.78,361067,5.58688816885156,5.8971855045975,5.58688816885156,5.80348185370393,2350504.6804435,0.0,1.0
2007-11-20,38.19,38.41,36.45,36.94,304933,5.86646299610781,5.90025775544647,5.59917717224744,5.67444731804719,1985078.7907,0.0,1.0
2007-11-21,34.19,36.96,32.88,36.96,745533,5.25201282631385,5.67751956889617,5.05078039570633,5.67751956889617,4853334.16215019,0.0,1.0
2007-11-23,36.21,36.34,33.81,34.23,189000,5.5623101620598,5.5822797925781,5.19364006018342,5.25815732801179,1230368.28235153,0.0,1.0
2007-11-26,33.04,36.24,32.85,36.21,550133,5.07535840249809,5.56691853833325,5.04617201943287,5.5623101620598,3581302.61521109,0.0,1.0
2007-11-27,33.39,34.41,33.0,33.07,364200,5.12912279235506,5.28580758565252,5.06921390080015,5.07996677877154,2370900.15043613,0.0,1.0
2007-11-28,36.48,36.86,33.39,33.4,377067,5.60378554852089,5.66215831465132,5.12912279235506,5.13065891777954,2454662.84191241,0.0,1.0
2007-11-29,34.91,36.61,34.66,36.61,225733,5.36261385687676,5.62375517903919,5.32421072126464,5.62375517903919,1469495.89142888,0.0,1.0
2007-11-30,35.31,36.3,35.18,35.65,172067,5.42405887385616,5.57613529088016,5.40408924333785,5.47628713828864,1120136.39809197,0.0,1.0
2007-12-03,35.43,35.9,34.64,35.07,146067,5.44249237894998,5.51469027390077,5.32113847041567,5.38719186366852,950879.385704981,0.0,1.0
2007-12-04,34.6,35.43,33.9,35.43,247600,5.31499396871773,5.44249237894998,5.20746518900379,5.44249237894998,1611847.54873143,0.0,1.0
2007-12-05,34.87,35.34,34.65,34.87,175533,5.35646935517882,5.42866725012961,5.32267459584015,5.35646935517882,1142699.65982017,0.0,1.0
2007-12-06,37.23,37.5,35.85,35.86,418267,5.71899495535726,5.76047034181835,5.50700964677834,5.50854577220283,2722870.10769486,0.0,1.0
2007-12-07,37.93,38.04,36.51,36.81,167333,5.8265237350712,5.84342111474053,5.60839392479434,5.65447768752889,1089318.60206735,0.0,1.0
2007-12-10,38.44,38.66,37.44,38.23,166133,5.90486613171993,5.9386608910586,5.75125358927144,5.87260749780575,1081506.73995718,0.0,1.0
2007-12-11,37.37,39.0,37.22,38.74,155867,5.74050071130004,5.99088915549108,5.71745882993277,5.95094989445448,1014676.25960469,0.0,1.0
2007-12-12,36.29,38.34,35.75,38.34,147067,5.57459916545568,5.88950487747508,5.49164839253349,5.88950487747508,957389.270796789,0.0,1.0
2007-12-13,36.81,37.24,36.05,36.05,140133,5.65447768752889,5.72053108078174,5.53773215526804,5.53773215526804,912249.727570199,0.0,1.0
2007-12-14,36.71,37.5,36.32,36.37,151533,5.63911643328404,5.76047034181835,5.57920754172913,5.58688816885156,986462.4176168,0.0,1.0
2007-12-17,35.98,37.25,35.98,36.41,90333,5.52697927729664,5.72206720620623,5.52697927729664,5.5930326705495,588057.449998208,0.0,1.0
2007-12-18,36.95,36.99,35.59,36.49,162600,5.67598344347168,5.68212794516962,5.46707038574174,5.60532167394538,1058507.31592783,0.0,1.0
2007-12-19,36.03,37.08,35.68,36.96,125000,5.53465990441907,5.69595307398998,5.4808955145621,5.67751956889617,813735.636475883,0.0,1.0
2007-12-20,36.1,37.36,34.88,36.61,244400,5.54541278239046,5.73896458587556,5.35800548060331,5.62375517903919,1591015.91643765,0.0,1.0
2007-12-21,35.9,37.26,35.35,36.82,346133,5.51469027390077,5.72360333163071,5.4302033755541,5.65601381295338,2253286.05648245,0.0,1.0
2007-12-24,36.52,36.75,36.09,36.18,29533,5.60993005021883,5.64526093498198,5.54387665696598,5.55770178578634,192256.436416338,0.0,1.0
2007-12-26,34.22,36.41,34.22,36.29,275667,5.2566212025873,5.5930326705495,5.2566212025873,5.57459916545568,1794560.49360318,0.0,1.0
2007-12-27,34.41,35.33,33.95,34.35,237000,5.28580758565252,5.42713112470513,5.21514581612621,5.27659083310561,1542842.76675827,0.0,1.0
2007-12-28,34.2,34.81,34.0,34.0,259533,5.25354895173833,5.34725260263191,5.22282644324864,5.22282644324864,1689530.00753196,0.0,1.0
2007-12-31,33.0,34.05,33.0,33.81,340200,5.06921390080015,5.23050707037106,5.06921390080015,5.19364006018342,2214662.90823276,0.0,1.0
2008-01-02,31.23,33.22,31.2,33.01,696000,4.79731970066632,5.10300866013881,4.79271132439287,5.07075002622463,4530880.02389772,0.0,1.0
2008-01-03,31.44,32.3,30.86,31.59,329333,4.8295783345805,4.9616851210862,4.74048305996038,4.85262021594778,2143919.9869401,0.0,1.0
2008-01-04,30.95,31.61,30.05,31.19,563867,4.75430818878074,4.85569246679675,4.6160569005771,4.79117519896838,3670709.37706198,0.0,1.0
2008-01-07,31.58,31.97,30.95,31.0,445867,4.85108409052329,4.9109929820782,4.75430818878074,4.76198881590317,2902542.93622874,0.0,1.0
2008-01-08,31.77,32.88,31.67,31.67,339133,4.8802704735885,5.05078039570633,4.86490921934366,4.86490921934366,2207716.86083981,0.0,1.0
2008-01-09,33.05,33.19,31.5,31.76,286533,5.07689452792257,5.09840028386536,4.83879508712741,4.87873434816402,1865296.90501075,0.0,1.0
2008-01-10,34.05,35.3,33.31,33.83,764000,5.23050707037106,5.42252274843167,5.11683378895918,5.19671231103239,4973552.2101406,0.0,1.0
2008-01-11,35.68,35.81,33.2,33.55,482733,5.51929865017422,5.53940820243102,5.13567026865987,5.18981137088972,3120670.67424524,0.25,1.0
2008-01-14,37.0,37.75,35.69,35.98,461000,5.72348795001251,5.83950459764789,5.52084553880936,5.56570530922838,2980175.75104054,0.0,1.0
2008-01-15,37.25,37.32,36.02,36.24,410400,5.76216016589097,5.77298838633694,5.57189286376893,5.60592441374198,2653067.52326906,0.0,1.0
2008-01-16,38.09,38.24,36.17,37.0,232667,5.8920988112426,5.91530214076968,5.59509619329601,5.72348795001251,1504096.64092701,0.0,1.0
2008-01-17,37.55,38.79,37.0,37.98,405933,5.80856682494512,6.0003810157023,5.72348795001251,5.87508303625608,2624190.20205453,0.0,1.0
2008-01-18,37.63,38.67,37.06,37.42,295733,5.82094193402623,5.98181835208064,5.73276928182334,5.78845727268832,1911792.44117673,0.0,1.0
2008-01-22,39.17,39.5,36.12,36.3,342933,6.05916278383756,6.11021010879713,5.58736175012032,5.61520574555281,2216921.0647106,0.0,1.0
2008-01-23,41.38,41.57,38.01,38.2,493000,6.40102517220318,6.43041605627081,5.87972370216149,5.90911458622913,3187042.61445333,0.0,1.0
2008-01-24,41.8,43.35,41.26,41.8,583067,6.46599449487899,6.70576223332546,6.38246250858151,6.46599449487899,3769288.79529708,0.0,1.0
2008-01-25,40.8,42.01,40.65,41.42,290800,6.31130563136514,6.4984791562169,6.28810230183806,6.40721272674373,1879902.62126375,0.0,1.0
2008-01-28,42.93,42.97,39.84,40.43,276733,6.64079291064964,6.6469804651902,6.16280432239184,6.25407075186502,1788965.24102538,0.0,1.0
2008-01-29,41.8,42.85,41.19,42.61,293733,6.46599449487899,6.62841780156854,6.37163428813554,6.59129247432521,1898863.26221343,0.0,1.0
2008-01-30,40.59,41.75,40.02,41.58,319733,6.27882097002723,6.4582600517033,6.19064831782434,6.43196294490595,2066942.58873632,0.0,1.0
2008-01-31,41.59,42.0,39.0,39.66,415133,6.43350983354108,6.49693226758176,6.03286567704021,6.13496032695935,2683664.42528571,0.0,1.0
2008-02-01,42.02,42.35,41.23,41.84,273267,6.50002604485204,6.55107336981161,6.3778218426761,6.47218204941955,1766558.97388199,0.0,1.0
2008-02-04,39.4,41.84,39.31,41.84,244333,6.09474122244575,6.47218204941955,6.0808192247295,6.47218204941955,1579512.54181993,0.0,1.0
2008-02-05,38.42,39.68,38.16,38.16,215733,5.94314613620217,6.13805410422963,5.90292703168857,5.90292703168857,1394625.28264475,0.0,1.0
2008-02-06,37.38,39.35,37.08,38.8,233667,5.78226971814777,6.08700677927006,5.73586305909361,6.00192790433744,1510561.23040865,0.0,1.0
2008-02-07,41.84,41.88,38.33,38.5,649867,6.47218204941955,6.4783696039601,5.92922413848593,5.95552124528328,4201123.37267128,0.0,1.0
2008-02-08,41.46,42.82,40.95,41.66,299800,6.41340028128428,6.62377713566312,6.33450896089222,6.44433805398705,1938083.9265986,0.0,1.0
2008-02-11,40.96,41.32,39.97,41.32,273600,6.33605584952736,6.39174384039234,6.18291387464864,6.39174384039234,1768711.68217937,0.0,1.0
2008-02-12,40.84,41.49,40.24,41.0,290600,6.3174931859057,6.4180409471897,6.22467986779738,6.34224340406791,1878609.70336742,0.0,1.0
2008-02-13,41.11,41.53,40.38,41.15,161400,6.35925917905444,6.42422850173025,6.24633630868932,6.36544673359499,1043384.74233827,0.0,1.0
2008-02-14,39.19,41.34,38.91,41.29,242533,6.06225656110784,6.39483761766262,6.01894367932396,6.38710317448693,1567876.28075296,0.0,1.0
2008-02-15,39.82,39.93,38.75,38.97,283667,6.15971054512157,6.17672632010809,5.99419346116175,6.02822501113479,1833790.70449114,0.0,1.0
2008-02-19,39.86,40.57,39.06,40.42,273667,6.16589809966212,6.27572719275696,6.04214700885104,6.25252386322988,1769144.80967465,0.0,1.0
2008-02-20,41.31,41.57,39.2,39.5,257067,6.39019695175721,6.43041605627081,6.06380344974298,6.11021010879713,1661832.62427926,0.0,1.0
2008-02-21,41.79,42.68,41.64,41.7,272067,6.46444760624385,6.60212069477118,6.44124427671678,6.45052560852761,1758801.46650401,0.0,1.0
2008-02-22,42.09,42.4,41.03,41.83,166133,6.51085426529801,6.5588078129873,6.34688406997333,6.47063516078441,1073981.64435492,0.0,1.0
2008-02-25,42.42,42.49,41.63,42.26,179000,6.56190159025758,6.57272981070355,6.43969738808164,6.53715137209536,1157161.51721531,0.0,1.0
2008-02-26,46.99,47.4,42.17,42.17,773800,7.26882969651588,7.33225213055656,6.52322937437912,6.52322937437912,5002299.34090059,0.0,1.0
2008-02-27,47.6,48.45,46.43,46.63,585733,7.36318990325933,7.49467543724611,7.18220393294812,7.2131417056509,3786523.39085516,0.0,1.0
2008-02-28,45.87,47.3,45.79,47.22,362933,7.09557816938037,7.31678324420518,7.08320306029926,7.30440813512407,2346212.85434359,0.0,1.0
2008-02-29,45.4,46.67,45.4,46.45,249200,7.02287440352886,7.21932926019145,7.02287440352886,7.1852977102184,1610975.69882712,0.0,1.0
2008-03-03,44.16,45.26,43.57,44.64,415333,6.83106021277168,7.00121796263692,6.73979378329851,6.90531086725833,2684957.34318204,0.0,1.0
2008-03-04,44.49,44.95,43.77,43.79,433467,6.88210753773125,6.95326441494762,6.77073155600128,6.77382533327156,2802186.20884228,0.0,1.0
2008-03-05,45.05,45.89,44.15,44.65,434867,6.96873330129901,7.09867194665065,6.82951332413654,6.90685775589347,2811236.63411659,0.0,1.0
2008-03-06,45.7,47.5,45.51,46.04,491800,7.06928106258301,7.34772101690795,7.03989017851538,7.12187527617772,3179285.10707535,0.0,1.0
2008-03-07,44.97,45.75,44.44,44.96,265000,6.9563581922179,7.07701550575871,6.87437309455556,6.95481130358276,1713116.21263719,0.0,1.0
2008-03-10,45.0,45.75,44.37,45.11,316667,6.96099885812332,7.07701550575871,6.86354487410959,6.97801463310984,2047122.15738558,0.0,1.0
2008-03-11,45.05,47.39,43.77,45.74,716400,6.96873330129901,7.33070524192142,6.77073155600128,7.07546861712357,4631231.90465389,0.0,1.0
2008-03-12,45.4,46.23,44.94,46.23,421267,7.02287440352886,7.15126616024535,6.95171752631249,7.15126616024535,2723318.21716615,0.0,1.0
2008-03-13,45.81,45.9,44.7,44.79,498267,7.08629683756954,7.10021883528578,6.91459219906916,6.92851419678541,3221091.60725318,0.0,1.0
2008-03-14,45.27,46.55,44.62,46.12,371133,7.00276485127206,7.20076659656979,6.90221708998805,7.13425038525883,2399222.48809312,0.0,1.0
2008-03-17,44.9,45.76,44.25,44.5,437067,6.94552997177193,7.07856239439384,6.84498221048793,6.88365442636639,2825458.73097622,0.0,1.0
2008-03-18,46.81,46.94,45.19,46.67,699000,7.24098570108339,7.26109525334019,6.99038974219095,7.21932926019145,4518748.04767318,0.0,1.0
2008-03-19,45.83,47.96,45.83,46.95,242667,7.08939061483981,7.41887789412432,7.08939061483981,7.26264214197533,1568742.5357435,0.0,1.0
2008-03-20,46.83,48.49,45.4,46.3,1456467,7.24407947835367,7.50086299178666,7.02287440352886,7.16209438069132,9415461.24856998,0.0,1.0
2008-03-24,48.11,48.11,46.66,46.78,711200,7.4420812236514,7.4420812236514,7.21778237155631,7.23634503517797,4597616.03934931,0.0,1.0
2008-03-25,47.93,48.33,47.14,48.24,395533,7.4142372282189,7.47611277362444,7.29203302604296,7.4621907759082,2556958.47144538,0.0,1.0
2008-03-26,46.57,48.1,46.51,47.61,379733,7.20386037384006,7.44053433501626,7.19457904202923,7.36473679189447,2454817.95763531,0.0,1.0
2008-03-27,45.5,47.24,45.17,46.01,366867,7.03834328988024,7.30750191239435,6.98729596492067,7.11723461027231,2371644.5493644,0.0,1.0
2008-03-28,44.72,45.58,44.3,45.47,702333,6.91768597633944,7.05071839896135,6.85271665366362,7.03370262397483,4540294.52441552,0.0,1.0
2008-03-31,44.73,45.45,44.09,45.01,555667,6.91923286497458,7.03060884670455,6.82023199232571,6.96254574675846,3592159.04349988,0.0,1.0
2008-04-01,44.8,45.35,42.65,44.22,817200,6.93006108542055,7.01513996035317,6.59748002886577,6.84034154458251,5282862.52440418,0.0,1.0
2008-04-02,45.31,46.16,44.78,44.87,189400,7.00895240581261,7.14043793979938,6.92696730815027,6.94088930586652,1224393.24782447,0.0,1.0
2008-04-03,45.63,45.97,44.79,44.9,232800,7.05845284213704,7.11104705573175,6.92851419678541,6.94552997177193,1504956.43132807,0.0,1.0
2008-04-04,44.64,45.86,44.45,45.86,706667,6.90531086725833,7.09403128074523,6.8759199831907,7.09403128074523,4568312.05522899,0.0,1.0
2008-04-07,46.45,47.07,45.23,45.23,1220333,7.1852977102184,7.28120480559699,6.9965772967315,6.9965772967315,7888951.8759101,0.0,1.0
2008-04-08,45.89,47.27,45.47,46.17,476000,7.09867194665065,7.31214257829976,7.03370262397483,7.14198482843452,3077144.59326528,0.0,1.0
2008-04-09,44.96,46.63,44.38,45.77,571667,6.95481130358276,7.2131417056509,6.86509176274473,7.08010928302898,3695592.47520628,0.0,1.0
2008-04-10,45.15,46.54,44.54,46.25,588467,6.98420218765039,7.19921970793465,6.88984198090695,7.15435993751563,3804197.57849799,0.0,1.0
2008-04-11,44.75,45.62,44.43,44.47,608867,6.96099885812332,7.09633000910806,6.91122188304847,6.91744400493283,3914208.1194574,0.25,1.0
2008-04-14,46.14,46.27,44.25,44.99,695933,7.17721759360469,7.19743948972885,6.88322233456887,6.99833158942945,4473927.14533445,0.0,1.0
2008-04-15,47.11,47.37,46.06,46.57,697867,7.32810404930032,7.36854784154864,7.16477334983598,7.24410540386152,4486360.20296942,0.0,1.0
2008-04-16,48.76,49.41,47.51,47.67,952000,7.58476657703001,7.6858760576508,7.39032526814388,7.41521375568131,6120098.69104985,0.0,1.0
2008-04-17,49.25,49.61,48.74,49.1,516333,7.66098757011337,7.71698666707258,7.58165551608783,7.63765461304704,3319337.0981574,0.0,1.0
2008-04-18,49.21,50.03,48.6,50.03,438933,7.65476544822902,7.78231894685832,7.55987808949259,7.78231894685832,2821757.64575481,0.0,1.0
2008-04-21,48.83,49.04,47.69,48.78,243133,7.59565529032763,7.6283214302205,7.41832481662349,7.58787763797219,1563023.06202839,0.0,1.0
2008-04-22,47.43,48.97,47.16,48.97,311733,7.37788102437517,7.61743271692288,7.33588170165577,7.61743271692288,2004030.17358933,0.0,1.0
2008-04-23,48.8,48.87,47.18,47.18,385333,7.59098869891437,7.60187741221199,7.33899276259795,7.33899276259795,2477180.66062848,0.0,1.0
2008-04-24,49.01,49.4,48.35,48.66,270400,7.62365483880724,7.68432052717971,7.52098982771536,7.56921127231912,1738313.74586122,0.0,1.0
2008-04-25,49.14,49.39,48.11,49.39,296200,7.64387673493139,7.68276499670862,7.48365709640922,7.68276499670862,1904173.56332875,0.0,1.0
2008-04-28,49.06,49.5,47.84,49.0,275867,7.63143249116268,7.6998758318906,7.44165777368982,7.62209930833615,1773459.31260908,0.0,1.0
2008-04-29,49.02,49.12,48.24,48.66,237400,7.62521036927833,7.64076567398921,7.50387899253338,7.56921127231912,1526167.46770508,0.0,1.0
2008-04-30,48.58,50.5,48.36,49.13,394267,7.55676702855041,7.8554288789995,7.52254535818645,7.6423212044603,2534614.44393293,0.0,1.0
2008-05-01,49.64,50.2,48.12,48.53,408867,7.72165325848584,7.80876296486683,7.48521262688031,7.54898937619496,2628473.10032929,0.0,1.0
2008-05-02,48.73,50.5,48.64,50.19,370267,7.58009998561674,7.8554288789995,7.56610021137694,7.80720743439574,2380326.24163756,0.0,1.0
2008-05-05,47.9,48.9,46.8,48.9,527400,7.45099095651636,7.60654400362526,7.27988260469656,7.60654400362526,3390483.24544085,0.0,1.0
2008-05-06,48.44,48.6,47.54,47.78,243133,7.53498960195516,7.55987808949259,7.39499185955715,7.43232459086329,1563023.06202839,0.0,1.0
2008-05-07,49.51,50.31,48.63,48.79,364333,7.70143136236169,7.82587380004881,7.56454468090585,7.58943316844328,2342178.48362002,0.0,1.0
2008-05-08,48.88,51.3,48.33,50.75,470467,7.60343294268308,7.97987131668662,7.51787876677318,7.89431714077672,3024479.48622074,0.0,1.0
2008-05-09,49.63,49.96,48.05,48.75,306200,7.72009772801476,7.77143023356069,7.47432391358269,7.58321104655892,1968460.31428515,0.0,1.0
2008-05-12,50.5,50.79,48.97,49.81,219533,7.8554288789995,7.90053926266108,7.61743271692288,7.74809727649436,1411306.32977127,0.0,1.0
2008-05-13,49.96,51.28,49.59,50.5,193333,7.77143023356069,7.97676025574444,7.7138756061304,7.8554288789995,1242875.04226548,0.0,1.0
2008-05-14,50.69,51.21,49.91,49.94,197400,7.88498395795019,7.96587154244682,7.76365258120525,7.76831917261851,1269020.46387945,0.0,1.0
2008-05-15,51.11,51.3,49.9,50.49,130667,7.95031623773593,7.97987131668662,7.76209705073416,7.85387334852841,840015.688722069,0.0,1.0
2008-05-16,50.73,51.45,49.29,51.26,225067,7.89120607983454,8.00320427375295,7.66720969199773,7.97364919480226,1446882.61775054,0.0,1.0
2008-05-19,50.08,50.75,49.8,50.65,291200,7.79009659921376,7.89431714077672,7.74654174602327,7.87876183606583,1872030.18785054,0.0,1.0
2008-05-20,49.5,50.42,49.46,50.01,268067,7.6998758318906,7.84298463523079,7.69365371000624,7.77920788591614,1723315.64686309,0.0,1.0
2008-05-21,48.85,50.01,48.14,49.98,357867,7.59876635126981,7.77920788591614,7.48832368782249,7.77454129450287,2300610.67045161,0.0,1.0
2008-05-22,50.78,50.92,48.21,48.85,577600,7.89898373218999,7.92076115878524,7.49921240112011,7.59876635126981,3713202.73524201,0.0,1.0
2008-05-23,46.67,50.89,46.54,50.89,612800,7.25966070857241,7.91609456737197,7.23943881244825,7.91609456737197,3939492.09860856,0.0,1.0
2008-05-27,46.44,47.26,45.38,46.45,434800,7.22388350773736,7.35143700636666,7.05899727780193,7.22543903820845,2795187.93158453,0.0,1.0
2008-05-28,46.65,47.49,45.5,46.48,336867,7.25654964763023,7.38721420720171,7.07766364345499,7.23010562962172,2165608.49344316,0.0,1.0
2008-05-29,46.54,47.38,46.24,46.55,331600,7.23943881244825,7.37010337201973,7.19277289831558,7.24099434291934,2131748.66171442,0.0,1.0
2008-05-30,45.83,46.52,45.23,46.05,439133,7.12899614900093,7.23632775150607,7.03566432073559,7.16321781936489,2823043.38077394,0.0,1.0
2008-06-02,45.47,46.39,44.32,46.39,483933,7.07299705204173,7.21610585538192,6.89411104786649,7.21610585538192,3111048.02505864,0.0,1.0
2008-06-03,45.66,46.33,44.89,45.92,424200,7.10255213099242,7.20677267255538,6.98277628471856,7.14299592324073,2727043.97557074,0.0,1.0
2008-06-04,46.85,47.0,45.19,45.21,550400,7.28766025705201,7.31099321411835,7.02944219885123,7.03255325979341,3538342.77264058,0.0,1.0
2008-06-05,48.57,49.48,47.91,48.25,359600,7.55521149807932,7.69676477094842,7.45254648698744,7.50543452300447,2311751.56439236,0.0,1.0
2008-06-06,46.63,48.46,46.34,48.46,440200,7.25343858668805,7.53810066289734,7.20832820302647,7.53810066289734,2829902.77710099,0.0,1.0
2008-06-09,47.75,48.63,47.0,47.05,358867,7.42765799945002,7.56454468090585,7.31099321411835,7.31877086647379,2307039.34554725,0.0,1.0
2008-06-10,48.79,49.06,47.06,47.08,296133,7.58943316844328,7.63143249116268,7.32032639694488,7.32343745788706,1903742.84209734,0.0,1.0
2008-06-11,45.13,48.79,45.09,48.4,698867,7.0201090160247,7.58943316844328,7.01388689414034,7.52876748007081,4492788.87806506,0.0,1.0
2008-06-12,47.16,48.88,46.24,46.54,860867,7.33588170165577,7.60343294268308,7.19277289831558,7.23943881244825,5534234.24355883,0.0,1.0
2008-06-13,48.13,48.29,46.73,47.83,496267,7.4867681573514,7.51165664488883,7.26899389139894,7.44010224321873,3190339.30368827,0.0,1.0
2008-06-16,49.4,49.9,47.32,48.2,364600,7.68432052717971,7.76209705073416,7.36077018919319,7.49765687064903,2343894.93987056,0.0,1.0
2008-06-17,49.02,49.57,48.53,49.41,231667,7.62521036927833,7.71076454518822,7.54898937619496,7.6858760576508,1489311.87338177,0.0,1.0
2008-06-18,48.13,49.57,47.35,48.99,260467,7.4867681573514,7.71076454518822,7.36543678060646,7.62054377786506,1674457.71613622,0.0,1.0
2008-06-19,49.22,49.42,48.21,48.39,304333,7.6563209787001,7.68743158812189,7.49921240112011,7.52721194959972,1956457.97788159,0.0,1.0
2008-06-20,47.95,48.84,46.36,46.36,425667,7.4587686088718,7.59721082079872,7.21143926396865,7.21143926396865,2736474.84193605,0.0,1.0
2008-06-23,48.09,48.63,47.65,48.32,213467,7.48054603546705,7.56454468090585,7.41210269473913,7.51632323630209,1372309.98664111,0.0,1.0
2008-06-24,46.94,48.15,46.59,48.15,437867,7.30166003129181,7.48987921829358,7.2472164648037,7.48987921829358,2814904.67810286,0.0,1.0
2008-06-25,48.54,49.19,46.9,47.21,384200,7.55054490666605,7.65165438728684,7.29543790940745,7.34365935401121,2469896.97174512,0.0,1.0
2008-06-26,46.36,48.58,45.87,48.58,351067,7.21143926396865,7.55676702855041,7.13521827088529,7.55676702855041,2256895.67980126,0.0,1.0
2008-06-27,45.9,46.8,44.82,46.08,517200,7.13988486229855,7.27988260469656,6.97188757142094,7.16788441077816,3324910.75946532,0.0,1.0
2008-06-30,45.73,47.51,45.01,45.6,410867,7.11344084429004,7.39032526814388,7.00144265037163,7.09321894816588,2641330.45052056,0.0,1.0
2008-07-01,45.99,46.43,43.85,45.75,727333,7.15388463653836,7.22232797726627,6.82100111572531,7.11655190523222,4675787.54333756,0.0,1.0
2008-07-02,44.69,47.37,44.44,46.37,401867,6.95166567529678,7.36854784154864,6.91277741351956,7.21299479443974,2583472.3746598,0.0,1.0
2008-07-03,45.13,45.5,43.55,44.71,277267,7.0201090160247,7.07766364345499,6.77433520159264,6.95477673623896,1782459.45774298,0.0,1.0
2008-07-07,46.36,47.02,45.12,45.36,689067,7.21143926396865,7.31410427506052,7.01855348555361,7.05588621685975,4429787.86212778,0.0,1.0
2008-07-08,46.91,47.46,44.85,46.61,543533,7.29699343987854,7.38254761578844,6.97655416283421,7.25032752574587,3494197.06075882,0.0,1.0
2008-07-09,46.67,48.62,45.88,47.31,781000,7.25966070857241,7.56298915043476,7.13677380135638,7.35921465872211,5020795.2496953,0.0,1.0
2008-07-10,45.0,47.48,44.68,46.99,793267,6.99988711990054,7.38565867673062,6.9501101448257,7.30943768364726,5099655.80709353,0.0,1.0
2008-07-11,46.11,46.89,43.59,44.64,691733,7.21143926396865,7.33342847728237,6.81732026710894,6.98153651580049,4422946.30273942,0.25,1.0
2008-07-14,45.55,47.86,45.34,46.92,672600,7.12385726466649,7.48513301178789,7.09101401492818,7.33812037010212,4300609.74859163,0.0,1.0
2008-07-15,46.52,46.86,44.0,45.21,563200,7.27556179917201,7.32873658446261,6.88144280231231,7.0706824793759,3601105.2786304,0.0,1.0
2008-07-16,49.84,49.99,46.3,46.53,602200,7.79479793789194,7.81825740199073,7.24115458516045,7.27712576344527,3850471.58876283,0.0,1.0
2008-07-17,50.51,51.7,49.06,50.33,536867,7.89958354419988,8.08569529271696,7.67280872457822,7.87143218728133,3432731.86722739,0.0,1.0
2008-07-18,48.52,50.78,47.53,50.78,483533,7.58835465382257,7.94181057957771,7.43352219077055,7.94181057957771,3091713.84710936,0.0,1.0
2008-07-21,48.96,49.17,47.62,48.81,241667,7.6571690818457,7.690012331584,7.44759786922982,7.6337096177469,1545220.71976344,0.0,1.0
2008-07-22,51.69,51.83,47.71,48.61,641867,8.08413132844371,8.10602682826925,7.4616735476891,7.60243033228185,4104102.70219932,0.0,1.0
2008-07-23,50.74,53.97,49.92,51.72,746533,7.93555472248469,8.44071518274535,7.80730965207796,8.08882322126347,4773337.93851525,0.0,1.0
2008-07-24,50.43,51.95,49.41,51.17,490533,7.88707183001386,8.12479439954828,7.72754747414207,8.00280518623456,3136471.90277415,0.0,1.0
2008-07-25,49.98,51.66,49.55,50.43,440400,7.81669343771748,8.07943943562395,7.74944297396761,7.88707183001386,2815921.10211084,0.0,1.0
2008-07-28,50.69,51.47,49.64,49.95,574533,7.92773490111843,8.04972411443215,7.76351865242689,7.81200154489772,3673568.5707517,0.0,1.0
2008-07-29,51.47,52.71,50.91,51.14,534133,8.04972411443215,8.2436556843155,7.96214211512999,7.99811329341481,3415250.64948631,0.0,1.0
2008-07-30,51.5,53.37,49.78,51.93,534733,8.05441600725191,8.34687732635018,7.78541415225243,8.12166647100178,3419087.05425758,0.0,1.0
2008-07-31,51.47,52.13,50.75,51.58,359267,8.04972411443215,8.15294575646683,7.93711868675795,8.06692772143793,2297156.05493201,0.0,1.0
2008-08-01,50.42,51.49,48.94,51.49,455733,7.8855078657406,8.05285204297865,7.65404115329919,8.05285204297865,2913960.4260406,0.0,1.0
2008-08-04,48.22,50.9,47.01,50.65,716267,7.54143572562499,7.96057815085674,7.3521960485614,7.92147904402542,4579816.89383657,0.0,1.0
2008-08-05,49.88,50.95,48.41,48.41,636733,7.80105379498495,7.968397972223,7.57115104681679,7.57115104681679,4071275.86537317,0.0,1.0
2008-08-06,50.44,51.33,48.67,49.95,574933,7.88863579428711,8.02782861460661,7.61181411792136,7.81200154489772,3676126.17393255,0.0,1.0
2008-08-07,45.35,48.98,44.26,48.75,1401133,7.09257797920144,7.6602970103922,6.92210587341688,7.62432583210739,8958855.54396882,0.0,1.0
2008-08-08,48.17,48.47,45.21,45.28,674533,7.53361590425872,7.58053483245631,7.0706824793759,7.08163022928867,4312969.36596307,0.0,1.0
2008-08-11,48.3,50.85,47.44,47.79,636000,7.55394743981101,7.95275832949047,7.41944651231127,7.47418526187512,4066589.05754427,0.0,1.0
2008-08-12,46.73,47.75,46.16,47.75,509133,7.30840504891032,7.46792940478211,7.21925908533491,7.46792940478211,3255400.45068347,0.0,1.0
2008-08-13,46.41,46.98,45.3,46.34,527267,7.25835819216623,7.34750415574164,7.08475815783517,7.24741044225346,3371349.3908871,0.0,1.0
2008-08-14,48.71,48.9,47.35,48.1,1006467,7.61806997501438,7.64778529620618,7.405370833852,7.52266815434596,6435358.00153995,0.0,1.0
2008-08-15,50.74,50.8,49.13,49.28,710333,7.93555472248469,7.94493850812421,7.68375647449099,7.70721593858979,4541874.85064873,0.0,1.0
2008-08-18,49.93,50.75,49.1,50.75,436933,7.80887361635122,7.93711868675795,7.67906458167124,7.93711868675795,2793753.07654086,0.0,1.0
2008-08-19,49.2,49.54,47.93,49.53,1966733,7.69470422440376,7.74787900969436,7.49608076170066,7.74631504542111,12575306.4416843,0.0,1.0
2008-08-20,49.47,49.99,48.36,48.9,744067,7.73693125978159,7.81825740199073,7.56333122545053,7.64778529620618,4757570.31490533,0.0,1.0
2008-08-21,47.05,51.72,46.5,51.72,1710800,7.35845190565441,8.08882322126347,7.27243387062551,8.08882322126347,10938868.804476,0.0,1.0
2008-08-22,49.25,50.0,46.88,47.56,973533,7.70252404577003,7.81982136626399,7.33186451300911,7.4382140835903,6224777.74364504,0.0,1.0
2008-08-25,48.85,48.96,48.04,48.79,507333,7.63996547483992,7.6571690818457,7.51328436870644,7.6305816892004,3243891.23636966,0.0,1.0
2008-08-26,50.28,50.28,48.23,48.9,606667,7.86361236591507,7.86361236591507,7.54299968989824,7.64778529620618,3879033.62228492,0.0,1.0
2008-08-27,51.18,51.48,49.25,50.0,598933,8.00436915050782,8.0512880787054,7.70252404577003,7.81982136626399,3829582.36478327,0.0,1.0
2008-08-28,52.32,52.47,50.49,51.28,584600,8.18266107765864,8.20612054175743,7.89645561565337,8.02000879324035,3737937.04880563,0.0,1.0
2008-08-29,51.93,52.9,51.45,52.3,343333,8.12166647100178,8.2733710055073,8.04659618588564,8.17953314911213,2195273.93222303,0.0,1.0
2008-09-02,54.37,55.02,52.6,52.91,1180133,8.50327375367546,8.60493143143689,8.22645207730971,8.27493496978055,7545779.78655171,0.0,1.0
2008-09-03,54.54,55.63,54.13,54.59,1258267,8.52986114632076,8.70033325210531,8.46573861111739,8.53768096768702,8045369.20388216,0.0,1.0
2008-09-04,56.56,57.59,54.31,57.54,1384333,8.84578192951782,9.00687024966286,8.49388996803594,8.9990504282966,8851436.21037332,0.0,1.0
2008-09-05,56.65,56.97,54.74,56.19,1000533,8.8598576079771,8.90990446472119,8.56114043178581,8.78791525140747,6397415.9583521,0.0,1.0
2008-09-08,58.5,59.0,57.22,57.99,1725133,9.14919099852886,9.2273892121915,8.94900357155251,9.06942882059297,11030514.1204536,0.0,1.0
2008-09-09,57.15,58.95,56.62,57.65,941600,8.93805582163974,9.21956939082524,8.85516571515734,9.01625403530238,6020597.88771019,0.0,1.0
2008-09-10,57.74,58.29,56.13,57.12,1097467,9.03032971376165,9.11634774879056,8.77853146576795,8.93336392881998,7017212.72518229,0.0,1.0
2008-09-11,58.5,58.5,56.0,56.8,854333,9.14919099852886,9.14919099852886,8.75819993021567,8.88331707207589,5462611.9957531,0.0,1.0
2008-09-12,56.51,57.86,56.0,57.5,882400,8.83796210815156,9.04909728504069,8.75819993021567,8.99279457120358,5642072.61694507,0.0,1.0
2008-09-15,56.86,58.33,54.6,56.35,952000,8.89270085771541,9.12260360588357,8.53924493196027,8.81293867977951,6087095.57041217,0.0,1.0
2008-09-16,59.01,59.5,56.1,57.28,1240133,9.22895317646476,9.30558742585414,8.77383957294819,8.95838735719202,7929420.26367853,0.0,1.0
2008-09-17,57.66,60.52,55.83,58.41,1830133,9.01781799957563,9.46511178172593,8.73161253757037,9.13511532006959,11701884.9554256,0.0,1.0
2008-09-18,62.64,63.22,56.38,59.03,2145933,9.79667220765552,9.88738213550418,8.81763057259927,9.23208110501126,13721112.6667031,0.0,1.0
2008-09-19,61.55,66.86,60.0,64.82,1731733,9.62620010187097,10.4566651309682,9.38378563951678,10.1376164192246,11072714.5729376,0.0,1.0
2008-09-22,56.33,60.79,55.64,60.19,1693000,8.80981075123301,9.50733881710375,8.70189721637856,9.41350096070859,10825055.4629284,0.0,1.0
2008-09-23,56.65,57.3,55.2,56.5,927400,8.8598576079771,8.96151528573853,8.63308278835544,8.8363981438783,5929802.97479018,0.0,1.0
2008-09-24,55.04,56.76,54.62,56.76,567133,8.6080593599834,8.87706121498288,8.54237286050678,8.87706121498288,3626252.91190606,0.0,1.0
2008-09-25,56.83,58.14,55.17,55.4,674467,8.88800896489565,9.09288828469176,8.62839089553568,8.6643620738205,4312547.36143822,0.0,1.0
2008-09-26,58.0,58.13,55.13,55.88,488467,9.07099278486622,9.09132432041851,8.62213503844267,8.73943235893663,3123261.88234509,0.0,1.0
2008-09-29,57.01,57.83,55.47,57.45,744467,8.9161603218142,9.04440539222093,8.67530982373327,8.98497474983732,4760127.91808618,0.0,1.0
2008-09-30,55.54,58.0,54.72,57.31,540667,8.68625757364604,9.07099278486622,8.55801250323931,8.96307925001178,3457029.09744542,0.0,1.0
2008-10-01,51.85,55.58,50.78,55.58,1531667,8.10915475681575,8.69251343073905,7.94181057957771,8.69251343073905,9793490.97799003,0.0,1.0
2008-10-02,49.77,52.9,49.3,51.8,848200,7.78385018797917,8.2733710055073,7.71034386713629,8.10133493544949,5423397.54498278,0.0,1.0
2008-10-03,47.14,51.49,46.98,50.27,1091867,7.37252758411369,8.05285204297865,7.34750415574164,7.86204840164181,6981406.28065045,0.0,1.0
2008-10-06,48.84,49.27,45.19,46.81,1408400,7.63840151056666,7.70565197431653,7.06755455082939,7.32091676309634,9005320.79975684,0.0,1.0
2008-10-07,47.21,50.94,47.0,50.76,1057133,7.38347533402646,7.96683400794975,7.35063208428815,7.9386826510312,6759316.80844173,0.0,1.0
2008-10-08,47.2,49.88,45.1,47.2,1098867,7.3819113697532,7.80105379498495,7.05347887237012,7.3819113697532,7026164.33631525,0.0,1.0
2008-10-09,47.85,52.11,47.75,50.17,2087133,7.48356904751464,8.14981782792033,7.46792940478211,7.84640875890928,13345144.9991188,0.0,1.0
2008-10-10,46.5,48.63,41.47,43.82,1667267,7.78854208079893,8.14530755675811,6.94603957184369,7.33965406409912,9954098.55859023,3.3,1.0
2008-10-13,50.88,50.88,47.59,49.06,235533,8.5221724961516,8.5221724961516,7.971112206994,8.21733063406442,1406204.7025464,0.0,1.0
2008-10-14,49.02,53.55,47.69,51.44,717867,8.21063081291965,8.96938555756522,7.98786175985593,8.61596999217843,4285887.54528189,0.0,1.0
2008-10-15,43.13,48.38,43.13,48.38,1152067,7.22408214935178,8.10343367460327,7.22408214935178,8.10343367460327,6878195.55242164,0.0,1.0
2008-10-16,45.58,45.85,40.82,42.77,1111000,7.63444619446914,7.67966998719636,6.83716747824112,7.16378375904882,6633012.88791403,0.0,1.0
2008-10-17,42.22,45.98,41.75,44.39,1594133,7.07166121830819,7.70144440591688,6.9929383198571,7.43512651541214,9517466.00724486,0.0,1.0
2008-10-20,43.53,43.77,41.75,43.06,622400,7.29108036079951,7.33127928766815,6.9929383198571,7.21235746234843,3715920.09130305,0.0,1.0
2008-10-21,41.64,44.33,41.36,43.04,570067,6.97451381170898,7.42507678369498,6.92761506369556,7.20900755177604,3403475.92977001,0.0,1.0
2008-10-22,38.79,41.13,36.92,40.39,869067,6.49715155514388,6.88909109211312,6.18393491662573,6.76514440093481,5188598.21013571,0.0,1.0
2008-10-23,35.89,39.16,34.37,38.99,1222133,6.01141452214782,6.55912490073303,5.75682131864643,6.53065066086775,7296511.19689021,0.0,1.0
2008-10-24,34.8,35.97,31.62,31.62,1194267,5.82884439595275,6.02481416443737,5.29620861494327,5.29620861494327,7130142.57660703,0.0,1.0
2008-10-27,33.86,37.1,33.81,34.46,525933,5.67139859905058,6.21408411177721,5.66302382261961,5.77189591622217,3139982.32869422,0.0,1.0
2008-10-28,37.2,37.34,32.96,34.32,604800,6.23083366463914,6.25428303864585,5.52065262329318,5.74844654221547,3610842.6594153,0.0,1.0
2008-10-29,37.9,40.28,35.91,37.25,946733,6.34808053467268,6.74671989278669,6.01476443272021,6.23920844107011,5652288.20019217,0.0,1.0
2008-10-30,38.37,40.2,36.93,38.88,872800,6.42680343312376,6.73332025049714,6.18560987191192,6.51222615271962,5210885.37225145,0.0,1.0
2008-10-31,26.34,26.94,24.78,25.69,603600,6.61774502687726,6.76849092726171,6.2258056858777,6.45443696812745,2402453.39393232,0.0,1.49999925000037
2008-11-03,26.11,26.86,25.6,26.33,876700,6.55995909839656,6.74839147387712,6.43182508306978,6.61523259520419,3489448.12866213,0.0,1.0
2008-11-04,26.06,27.15,25.1,27.15,734500,6.54739694003119,6.82125199239627,6.30620349941607,6.82125199239627,2923462.58754686,0.0,1.0
2008-11-05,24.56,27.2,24.24,25.62,992300,6.17053218907007,6.83381415076164,6.0901343755317,6.43684994641593,3949560.14380225,0.0,1.0
2008-11-06,24.89,25.45,23.56,24.37,1490100,6.25344243428152,6.39413860797367,5.91928902176265,6.12279598728166,5930907.55848003,0.0,1.0
2008-11-07,22.91,25.01,22.32,24.83,1114500,5.75598096301284,6.2835916143584,5.60774749430146,6.23836784424307,4435941.53004898,0.0,1.0
2008-11-10,20.52,23.41,19.64,23.34,1944200,5.15550979314812,5.88160254666654,4.9344158059176,5.86401552495502,7738319.89477006,0.0,1.0
2008-11-11,21.38,22.46,19.79,20.33,1508400,5.37157891703249,5.6429215377245,4.97210228101371,5.10777359135971,6003745.36018474,0.0,1.0
2008-11-12,19.95,21.01,19.8,20.98,890600,5.01230118778289,5.27861894512875,4.97461471268678,5.27108165010953,3544773.01629577,0.0,1.0
2008-11-13,21.3,21.39,18.12,20.02,1481700,5.3514794636479,5.37409134870557,4.55252619161033,5.02988820949441,5897473.81343525,0.0,1.0
2008-11-14,19.79,21.81,19.55,20.94,1130400,4.97210228101371,5.47961347897468,4.91180392085993,5.26103192341723,4499226.83316947,0.0,1.0
2008-11-17,17.32,20.09,17.28,19.6,1197000,4.3515316577644,5.04747523120593,4.3414819310721,4.9243660792253,4764308.66888168,0.0,1.0
2008-11-18,16.73,17.97,16.19,17.48,1518600,4.20329818905302,4.51483971651422,4.06762687870702,4.39173056453358,6044343.4791677,0.0,1.0
2008-11-19,15.39,17.06,15.29,16.65,1338600,3.86663234486109,4.28620843426447,3.84150802813035,4.18319873566843,5327906.08535089,0.0,1.0
2008-11-20,14.58,16.91,13.57,16.91,3422700,3.66312537934208,4.24852195916836,3.4093697803616,4.24852195916836,13623057.0434264,0.0,1.0
2008-11-21,16.18,16.25,14.09,14.79,1770800,4.06511444703395,4.08270146874546,3.54001622736145,3.71588644447664,7048151.87205988,0.0,1.0
2008-11-24,18.22,18.41,15.7,16.19,1825900,4.57765050834107,4.62538671012948,3.94451772672639,4.06762687870702,7267461.31872269,0.0,1.0
2008-11-25,17.38,18.78,16.22,18.35,1108700,4.36660624780284,4.71834668203322,4.07516417372624,4.61031212009103,4412856.32513711,0.0,1.0
2008-11-26,18.63,19.04,16.54,16.85,980000,4.68066020693711,4.78366990553315,4.15556198726461,4.23344736912991,3900603.5885581,0.0,1.0
2008-11-28,18.86,19.31,18.42,19.06,360100,4.73844613541781,4.85150556070615,4.62789914180255,4.7886947688793,1433272.80840793,0.0,1.0
2008-12-01,16.34,18.67,16.28,18.19,986600,4.10531335380313,4.6907099336294,4.09023876376469,4.57011321332185,3926872.95966472,0.0,1.0
2008-12-02,17.5,17.94,16.13,16.33,1173000,4.39675542787973,4.50730242149499,4.05255228866857,4.10280092213006,4668783.68303945,0.0,1.0
2008-12-03,19.56,19.77,16.67,16.94,1336500,4.914316352533,4.96707741766756,4.18822359901458,4.25605925418758,5319547.6490897,0.0,1.0
2008-12-04,22.45,24.67,19.57,19.76,3301100,5.64040910605143,6.19816893747388,4.91682878420608,4.96456498599449,13139063.7818257,0.0,1.0
2008-12-05,23.75,24.15,21.51,21.78,1333700,5.96702522355106,6.06752249047403,5.40424052878246,5.47207618395546,5308403.06740811,0.0,1.0
2008-12-08,24.86,25.78,23.95,23.95,781400,6.24590513926229,6.47704885318511,6.01727385701255,6.01727385701255,3110134.33071357,0.0,1.0
2008-12-09,23.7,25.64,23.54,24.69,1209200,5.95446306518569,6.44187480976207,5.91426415841651,6.20319380082003,4812867.20335149,0.0,1.0
2008-12-10,24.95,25.94,24.04,24.14,931500,6.26851702431996,6.5172477599543,6.03988574207021,6.06501005880096,3707563.51300191,0.0,1.0
2008-12-11,22.16,24.87,21.63,24.87,980000,5.56754858753228,6.24841757093537,5.43438970885935,6.24841757093537,3900603.5885581,0.0,1.0
2008-12-12,21.56,22.12,20.05,21.65,1179200,5.41680268714783,5.55749886083998,5.03742550451364,5.4394145722055,4693460.97104869,0.0,1.0
2008-12-15,20.38,21.53,19.91,21.53,992800,5.12033574972508,5.40926539212861,5.0022514610906,5.40926539212861,3951550.24767397,0.0,1.0
2008-12-16,22.22,22.28,20.45,20.59,194000,5.58262317757072,5.59769776760917,5.1379227714366,5.17309681485964,772160.302224768,0.0,1.0
2008-12-17,21.15,21.67,20.3,21.5,373800,5.31379298855179,5.44443943555164,5.10023629634049,5.40172809710938,1487801.65449288,0.0,1.0
2008-12-18,21.38,21.83,20.7,21.43,876700,5.37157891703249,5.48463834232083,5.20073356326345,5.38414107539787,3489448.12866213,0.0,1.0
2008-12-19,22.68,22.68,21.16,21.64,1644800,5.69819503453213,5.69819503453213,5.31630542022486,5.43690214053242,6546645.69638813,0.0,1.0
2008-12-22,21.33,22.88,20.57,22.66,685800,5.35901675866712,5.74844366799361,5.16807195151349,5.69317017118598,2729626.47044199,0.0,1.0
2008-12-23,20.51,21.65,20.24,21.32,719500,5.15299736147505,5.4394145722055,5.08516170630204,5.35650432699405,2863759.47139546,0.0,1.0
2008-12-24,20.87,21.33,20.49,20.59,398300,5.24344490170571,5.35901675866712,5.1479724981289,5.17309681485964,1585316.74420683,0.0,1.0
2008-12-26,21.62,21.84,21.13,21.13,581900,5.43187727718627,5.4871507739939,5.30876812520564,5.30876812520564,2316082.88589996,0.0,1.0
2008-12-29,20.39,21.72,19.8,21.62,813400,5.12284818139816,5.45700159391702,4.97461471268678,5.43187727718627,3237500.97850322,0.0,1.0
2008-12-30,21.17,21.25,20.24,20.53,506000,5.31881785189794,5.33891730528253,5.08516170630204,5.15802222482119,2013985.11817388,0.0,1.0
2008-12-31,21.82,22.4,21.08,21.08,652500,5.48212591064776,5.62784694768606,5.29620596684027,5.29620596684027,2597085.55258588,0.0,1.0
2009-01-02,22.33,22.47,21.1,21.83,724400,5.61025992597454,5.64543396939757,5.30123083018642,5.48463834232083,2883262.48933825,0.0,1.0
2009-01-05,22.83,23.35,21.64,22.32,705100,5.73588150962824,5.8665279566281,5.43690214053242,5.60774749430146,2806444.47989012,0.0,1.0
2009-01-06,22.58,23.24,22.02,22.97,848200,5.67307071780139,5.83889120822428,5.53237454410924,5.77105555305128,3376012.20797447,0.0,1.0
2009-01-07,20.5,22.24,19.39,22.24,2250400,5.15048492980197,5.58764804091687,4.87160501409074,5.58764804091687,8957059.5058073,0.0,1.0
2009-01-08,22.4,22.69,20.79,20.97,1856400,5.62784694768606,5.70070746620521,5.22334544832112,5.26856921843645,7388857.6548972,0.0,1.0
2009-01-09,22.35,22.84,21.93,22.33,886100,5.61528478932069,5.73839394130132,5.50976265905157,5.61025992597454,3526862.08145034,0.0,1.0
2009-01-12,22.04,22.74,21.7,22.26,695200,5.53739940745539,5.71326962457058,5.45197673057087,5.59267290426302,2767040.4232302,0.0,1.0
2009-01-13,21.56,22.41,21.18,21.74,751200,5.46705132060931,5.68258905820291,5.37069327321453,5.51269460621737,2962451.0636924,0.2,1.0
2009-01-14,20.22,21.56,20.14,20.78,1386800,5.12726241663823,5.46705132060931,5.10697651192354,5.26926374964107,5469019.08297208,0.0,1.0
2009-01-15,20.29,21.0,19.15,20.16,1166400,5.14501258326359,5.32504998760647,4.85593844107924,5.11204798810221,4599844.14362462,0.0,1.0
2009-01-16,20.84,21.38,19.89,20.55,792300,5.28447817817709,5.42140803500126,5.04358305969013,5.21094177358633,3124534.04920592,0.0,1.0
2009-01-20,20.28,20.88,20.04,20.64,909400,5.14247684517425,5.29462113053444,5.08161913103018,5.23376341639036,3586332.53104615,0.0,1.0
2009-01-21,21.46,21.51,20.07,20.5,1248100,5.44169393971595,5.45437263016263,5.08922634529819,5.19826308313965,4922038.30217583,0.0,1.0
2009-01-22,20.91,21.76,20.5,21.16,627200,5.30222834480244,5.51776608239604,5.19826308313965,5.36562179703586,2473441.56968567,0.0,1.0
2009-01-23,21.14,21.45,20.05,20.56,876000,5.36055032085718,5.43915820162661,5.08415486911951,5.21347751167567,3454615.45766047,0.0,1.0
2009-01-26,21.34,21.96,20.95,21.12,755400,5.41126508264391,5.56848084418277,5.31237129715979,5.35547884467851,2979014.2884894,0.0,1.0
2009-01-27,20.92,21.78,20.82,21.53,521500,5.30476408289178,5.52283755857471,5.27940670199842,5.4594441063413,2056600.41229445,0.0,1.0
2009-01-28,22.47,22.78,20.94,21.17,1171800,5.69780348673893,5.77641136750835,5.30983555907045,5.36815753512519,4621139.71836362,0.0,1.0
2009-01-29,21.48,22.44,21.35,22.28,493000,5.44676541589462,5.69019627247092,5.41380082073325,5.64962446304153,1944207.10117193,0.0,1.0
2009-01-30,21.15,22.0,21.02,21.67,539100,5.36308605894652,5.57862379654011,5.33012146378515,5.49494443959201,2126008.21144379,0.0,1.0
2009-02-02,21.45,21.73,20.54,20.81,545900,5.43915820162661,5.51015886812803,5.208406035497,5.27687096390908,2152824.86111513,0.0,1.0
2009-02-03,22.18,22.41,21.27,21.52,541400,5.62426708214817,5.68258905820291,5.39351491601856,5.45690836825197,2135078.54883262,0.0,1.0
2009-02-04,21.75,22.57,21.46,22.04,529900,5.5152303443067,5.72316086763229,5.44169393971595,5.58876674889746,2089726.86188845,0.0,1.0
2009-02-05,23.36,23.94,22.15,22.15,1407800,5.92348417668987,6.07055698587138,5.61665986788016,5.61665986788016,5551835.20695708,0.0,1.0
2009-02-06,24.41,24.81,23.15,23.36,722400,6.18973667607019,6.29116619964365,5.8702336768138,5.92348417668987,2848874.66508439,0.0,1.0
2009-02-09,24.19,24.8,23.77,24.41,608600,6.13395043810479,6.28863046155431,6.02744943835266,6.18973667607019,2400090.14558466,0.0,1.0
2009-02-10,23.33,24.43,23.16,23.76,766700,5.91587696242186,6.19480815224886,5.87276941490314,6.02491370026332,3023577.25044324,0.0,1.0
2009-02-11,23.47,24.04,23.0,23.52,591700,5.95137729567257,6.09591436676474,5.83219760547376,5.96405598611925,2333442.88390148,0.0,1.0
2009-02-12,24.92,25.0,22.74,23.17,1121300,6.31905931862635,6.33934522334104,5.76626841515101,5.87530515299248,4421986.65830443,0.0,1.0
2009-02-13,23.94,25.52,23.88,25.08,522900,6.07055698587138,6.47120360398653,6.05534255733536,6.35963112805573,2062121.48722678,0.0,1.0
2009-02-17,23.46,23.92,22.76,23.16,441200,5.94884155758323,6.06548550969271,5.77133989132968,5.87276941490314,1739927.32867557,0.0,1.0
2009-02-18,23.3,23.93,22.87,23.61,457300,5.90826974815385,6.06802124778204,5.79923301031238,5.98687762892328,1803419.69039741,0.0,1.0
2009-02-19,22.94,23.8,22.82,23.46,531200,5.81698317693774,6.03505665262067,5.7865543198657,5.94884155758323,2094853.57432562,0.0,1.0
2009-02-20,23.79,24.13,22.5,22.53,767900,6.03252091453133,6.11873600956877,5.70541070100693,5.71301791527494,3028309.60038524,0.0,1.0
2009-02-23,23.44,24.33,23.32,24.06,465900,5.94377008140456,6.1694507713555,5.91334122433252,6.10098584294342,1837334.86498175,0.0,1.0
2009-02-24,24.19,24.38,23.33,23.83,553100,6.13395043810479,6.18212946180218,5.91587696242186,6.04266386688868,2181218.96076713,0.0,1.0
2009-02-25,23.84,24.47,23.14,24.09,736800,6.04519960497801,6.20495110460621,5.86769793872447,6.10859305721142,2905662.8643884,0.0,1.0
2009-02-26,23.08,24.28,22.75,24.0,673500,5.85248351018845,6.15677208090882,5.76880415324035,6.0857714144074,2656031.40494786,0.0,1.0
2009-02-27,23.73,24.13,22.62,22.62,664200,6.01730648599531,6.11873600956877,5.73583955807897,5.73583955807897,2619355.69289736,0.0,1.0
2009-03-02,23.23,23.81,23.01,23.1,807000,5.89051958152849,6.03759239071,5.83473334356309,5.85755498636712,3182505.33599543,0.0,1.0
2009-03-03,22.02,23.56,21.7,23.56,881800,5.58369527271879,5.97419893847659,5.50255165386002,5.97419893847659,3477488.48238013,0.0,1.0
2009-03-04,22.0,22.63,21.34,22.27,889400,5.57862379654011,5.73837529616831,5.41126508264391,5.6470887249522,3507460.03201281,0.0,1.0
2009-03-05,23.78,24.38,22.92,23.77,1686800,6.029985176442,6.18212946180218,5.81191170075907,6.02744943835266,6652106.56847223,0.0,1.0
2009-03-06,22.94,24.81,22.2,24.19,1085800,5.81698317693774,6.29116619964365,5.62933855832684,6.13395043810479,4281987.97252024,0.0,1.0
2009-03-09,22.85,24.2,22.63,23.7,1108000,5.79416153413371,6.13648617619413,5.73837529616831,6.00969927172731,4369536.44644726,0.0,1.0
2009-03-10,23.87,24.28,23.26,23.44,1060000,6.05280681924602,6.15677208090882,5.8981267957965,5.94377008140456,4180242.44876724,0.0,1.0
2009-03-11,24.33,25.5,22.01,24.2,2519300,6.1694507713555,6.46613212780786,5.58115953462945,6.13648617619413,9935174.34073518,0.0,1.0
2009-03-12,27.13,27.83,24.0,24.55,2424700,6.8794574363697,7.05695910262324,6.0857714144074,6.2252370093209,9562107.42030745,0.0,1.0
2009-03-13,27.59,28.04,26.8,27.35,1020700,6.99610138847917,7.11020960249931,6.79577807942159,6.9352436743351,4025257.98816671,0.0,1.0
2009-03-16,27.37,28.42,27.11,27.93,1098300,6.94031515051377,7.20656764989409,6.87438596019102,7.08231648351661,4331283.28441609,0.0,1.0
2009-03-17,28.9,28.9,27.31,27.43,1298200,7.32828307818224,7.32828307818224,6.92510072197775,6.95552957904979,5119613.91225436,0.0,1.0
2009-03-18,29.82,30.33,28.47,28.85,1127200,7.56157098240119,7.69089362495735,7.21924634034078,7.31560438773556,4445254.04551927,0.0,1.0
2009-03-19,30.0,30.58,29.67,30.5,1673900,7.60721426800925,7.75428707719076,7.52353491106115,7.73400117247607,6601233.80659572,0.0,1.0
2009-03-20,28.9,30.05,28.27,30.05,1825200,7.32828307818224,7.61989295845593,7.16853157855405,7.61989295845593,7197904.26178297,0.0,1.0
2009-03-23,31.34,31.55,29.16,29.62,1088200,7.94700317198033,8.00025367185639,7.39421226850499,7.51085622061446,4291452.67240425,0.0,1.0
2009-03-24,30.84,32.71,30.63,31.19,1067200,7.82021626751351,8.29439929021942,7.76696576763744,7.90896710064028,4208636.54841923,0.0,1.0
2009-03-25,30.64,31.66,29.25,31.19,1889900,7.76950150572678,8.02814679083909,7.41703391130902,7.90896710064028,7453056.79615584,0.0,1.0
2009-03-26,32.31,32.49,30.79,30.79,1394800,8.19296976664596,8.23861305225402,7.80753757706682,7.80753757706682,5500568.08258541,0.0,1.0
2009-03-27,32.88,33.19,31.6,32.17,1012100,8.33750683773814,8.41611471850756,8.01293236230307,8.15746943339525,3991342.81358237,0.0,1.0
2009-03-30,32.51,32.7,31.71,32.64,1018100,8.24368452843269,8.29186355213008,8.04082548128577,8.27664912359406,4015004.56329237,0.0,1.0
2009-03-31,31.93,33.0,31.5,32.81,873300,8.09661171925118,8.36793569481017,7.98757498140971,8.31975667111278,3443967.67029096,0.0,1.0
2009-04-01,31.66,32.52,31.1,31.47,1172600,8.02814679083909,8.24622026652202,7.88614545783625,7.9799677671417,4624294.61832496,0.0,1.0
2009-04-02,34.14,34.8,31.92,32.25,1631600,8.65700983699452,8.82436855089072,8.09407598116184,8.17775533810994,6434418.47114021,0.0,1.0
2009-04-03,35.11,35.18,33.85,34.17,823000,8.90297643166016,8.92072659828551,8.58347343240377,8.66461705126253,3245603.3352221,0.0,1.0
2009-04-06,33.0,35.07,32.26,35.07,1034400,8.36793569481017,8.89283347930281,8.18029107619928,8.89283347930281,4079285.65000455,0.0,1.0
2009-04-07,31.14,32.77,30.75,32.77,1153300,7.8962884101936,8.30961371875543,7.79739462470948,8.30961371875543,4548182.65675778,0.0,1.0
2009-04-08,33.7,33.85,31.17,31.28,1288500,8.54543736106372,8.58347343240377,7.90389562446161,7.93178874344431,5081360.75022319,0.0,1.0
2009-04-09,36.97,36.97,34.11,34.2,2269200,9.37462371627673,9.37462371627673,8.64940262272651,8.67222426553054,8948873.74032321,0.0,1.0
2009-04-13,35.42,36.52,34.42,36.44,1478200,9.03229907421631,9.31280525664539,8.77729345382624,9.29240480701418,5796734.98073832,0.2,1.0
2009-04-14,33.95,35.05,33.6,34.7,1072000,8.65744081224291,8.93794699467199,8.56818884510638,8.84869502753546,4203828.91310477,0.0,1.0
2009-04-15,33.44,34.17,32.86,33.58,539500,8.52738794584397,8.71354204872872,8.37948468601773,8.56308873269858,2115639.6442351,0.0,1.0
2009-04-16,34.18,34.48,33.32,33.66,735700,8.71609210493262,8.79259379104965,8.49678727139716,8.58348918232979,2885034.45090595,0.0,1.0
2009-04-17,34.36,34.64,33.55,33.86,579900,8.76199311660284,8.83339469031206,8.55543856408688,8.6344903064078,2274067.52491554,0.0,1.0
2009-04-20,33.32,34.18,32.82,34.18,612400,8.49678727139716,8.71609210493262,8.36928446120213,8.71609210493262,2401515.696255,0.0,1.0
2009-04-21,34.94,35.24,32.82,32.9,670100,8.90989637642908,8.9863980625461,8.36928446120213,8.38968491083333,2627785.21890999,0.0,1.0
2009-04-22,36.02,37.35,34.52,34.52,964700,9.18530244645036,9.52445992156915,8.80279401586525,8.80279401586525,3783053.87357479,0.0,1.0
2009-04-23,35.05,36.81,34.2,36.66,927000,8.93794699467199,9.38675688655851,8.72119221734043,9.3485060435,3635213.99482101,0.0,1.0
2009-04-24,35.2,36.17,35.02,35.45,901900,8.9761978377305,9.22355328950887,8.93029682606029,9.03994924282802,3536784.79172499,0.0,1.0
2009-04-27,34.6,35.87,34.21,35.0,661300,8.82319446549645,9.14705160339184,8.72374227354433,8.92519671365248,2593276.17559346,0.0,1.0
2009-04-28,35.32,35.73,34.25,34.4,497300,9.0067985121773,9.11135081653723,8.73394249835993,8.77219334141844,1950153.09560355,0.0,1.0
2009-04-29,36.39,37.29,35.34,35.52,775400,9.27965452599468,9.50915958434575,9.01189862458511,9.05779963625532,3040717.29404985,0.0,1.0
2009-04-30,37.37,38.3,36.5,36.81,1191900,9.52956003397695,9.76671526093972,9.30770514423759,9.38675688655851,4674014.62829252,0.0,1.0
2009-05-01,36.54,37.42,36.21,37.4,626000,9.31790536905319,9.54231031499645,9.23375351432447,9.53721020258865,2454847.85410782,0.0,1.0
2009-05-04,38.47,38.66,37.11,37.18,983800,9.81006621640603,9.85851728428014,9.46325857267553,9.48110896610284,3857954.18350044,0.0,1.0
2009-05-05,37.47,38.67,36.77,37.84,1167900,9.55506059601596,9.86106734048404,9.37655666174291,9.64941267556028,4579899.05561107,0.0,1.0
2009-05-06,36.85,38.56,36.23,38.3,1447800,9.39695711137411,9.83301672224114,9.23885362673227,9.76671526093972,5677521.92200848,0.0,1.0
2009-05-07,35.33,39.09,32.13,38.42,2698200,9.00934856838121,9.96816970104787,8.19333058313298,9.79731593538652,10580943.258712,0.0,1.0
2009-05-08,34.18,36.45,32.8,36.13,1626300,8.71609210493262,9.29495486321809,8.36418434879433,9.21335306469326,6377506.49382677,0.0,1.0
2009-05-11,34.22,34.71,32.64,33.62,992400,8.72629232974823,8.85124508373936,8.32338344953192,8.57328895751418,3891678.93037796,0.0,1.0
2009-05-12,31.98,34.25,30.94,33.46,2043700,8.15507974007447,8.73394249835993,7.88987389486879,8.53248805825177,8014333.16204498,0.0,1.0
2009-05-13,30.97,31.98,30.41,31.31,1259400,7.8975240634805,8.15507974007447,7.75472091606206,7.98422597441312,4938714.67645909,0.0,1.0
2009-05-14,31.45,32.5,30.6,30.6,1008000,8.01992676126773,8.28768266267731,7.80317198393617,7.80317198393617,3952854.05262091,0.0,1.0
2009-05-15,31.66,33.04,30.96,31.08,1087100,8.07347794154965,8.42538569768794,7.8949740072766,7.9255746817234,4263043.29425018,0.0,1.0
2009-05-18,33.09,33.23,31.8,31.93,880600,8.43813597870745,8.47383676556206,8.10917872840426,8.14232945905496,3453257.22097021,0.0,1.0
2009-05-19,32.86,33.5,32.2,33.17,1021000,8.37948468601773,8.54268828306738,8.21118097656028,8.45853642833865,4003833.32115669,0.0,1.0
2009-05-20,32.83,35.0,32.8,33.0,1299700,8.37183451740603,8.92519671365248,8.36418434879433,8.41518547287234,5096750.40892003,0.0,1.0
2009-05-21,34.57,35.7,33.34,34.47,2005500,8.81554429688475,9.10370064792553,8.50188738380497,8.79004373484574,7864532.54219368,0.0,1.0
2009-05-22,34.43,35.42,33.99,35.0,1228600,8.77984351003014,9.03229907421631,8.66764103705851,8.92519671365248,4817933.02485124,0.0,1.0
2009-05-26,36.08,36.2,33.99,34.6,1190400,9.20060278367376,9.23120345812057,8.66764103705851,8.82319446549645,4668132.40499992,0.0,1.0
2009-05-27,35.58,37.33,35.5,36.34,1006800,9.07309997347872,9.51935980916135,9.05269952384752,9.26690424497518,3948148.27398683,0.0,1.0
2009-05-28,34.84,36.5,34.2,36.16,1067400,8.88439581439007,9.30770514423759,8.72119221734043,9.22100323330496,4185790.0950075,0.0,1.0
2009-05-29,35.78,35.78,34.53,35.03,771800,9.12410109755674,9.12410109755674,8.80534407206915,8.93284688226418,3026599.95814763,0.0,1.0
2009-06-01,36.18,37.37,35.79,36.29,1644900,9.22610334571277,9.52956003397695,9.12665115376064,9.25415396395567,6450446.06265488,0.0,1.0
2009-06-02,35.92,37.08,35.49,36.55,989100,9.15980188441135,9.45560840406383,9.05014946764362,9.32045542525709,3878738.03913426,0.0,1.0
2009-06-03,36.09,36.63,35.34,35.91,1364700,9.20315283987766,9.3408558748883,9.01189862458511,9.15725182820745,5351646.75159896,0.0,1.0
2009-06-04,34.52,36.0,33.94,35.92,2097000,8.80279401586525,9.18020233404255,8.65489075603901,9.15980188441135,8223348.1630417,0.0,1.0
2009-06-05,33.33,35.24,32.43,34.88,1976200,8.49933732760106,8.9863980625461,8.26983226925,8.89459603920568,7749633.11387841,0.0,1.0
2009-06-08,33.33,33.63,32.51,32.86,837200,8.49933732760106,8.57583901371809,8.2902327188812,8.37948468601773,3283064.89370459,0.0,1.0
2009-06-09,33.64,34.12,33.23,33.43,737900,8.57838906992199,8.70079176770922,8.47383676556206,8.52483788964007,2893661.71173508,0.0,1.0
2009-06-10,32.54,34.16,31.76,33.75,1431600,8.29788288749291,8.71099199252482,8.09897850358865,8.60643968816489,5613993.9104485,0.0,1.0
2009-06-11,31.37,32.72,31.27,32.65,1539300,7.99952631163653,8.34378389916312,7.97402574959752,8.32593350573582,6036337.5428565,0.0,1.0
2009-06-12,31.9,31.96,30.62,31.06,1246300,8.13467929044326,8.14997962766667,7.80827209634397,7.9204745693156,4887343.2597038,0.0,1.0
2009-06-15,31.31,32.05,30.9,32.05,781100,7.98422597441312,8.17293013350177,7.87967367005319,8.17293013350177,3063069.7425617,0.0,1.0
2009-06-16,30.58,31.66,30.11,31.62,1346400,7.79807187152837,8.07347794154965,7.67821922994504,8.06327771673404,5279883.62742935,0.0,1.0
2009-06-17,31.35,32.6,30.15,30.48,1777900,7.99442619922872,8.31318322471631,7.68841945476064,7.77257130948936,6972003.19459793,0.0,1.0
2009-06-18,31.29,31.84,30.9,31.43,519500,7.97912586200532,8.11937895321986,7.87967367005319,8.01482664885993,2037210.00033389,0.0,1.0
2009-06-19,31.12,31.9,31.1,31.67,777400,7.93577490653901,8.13467929044326,7.93067479413121,8.07602799775355,3048560.25843997,0.0,1.0
2009-06-22,30.58,31.52,30.22,30.99,1156300,7.79807187152837,8.03777715469504,7.70626984818794,7.9026241758883,4534409.86214837,0.0,1.0
2009-06-23,30.31,31.07,30.02,30.72,1073000,7.72922035402305,7.9230246255195,7.65526872410993,7.83377265838298,4207750.39529983,0.0,1.0
2009-06-24,30.54,31.02,30.12,30.55,1411200,7.78787164671277,7.9102743445,7.68076928614894,7.79042170291667,5533995.67366926,0.0,1.0
2009-06-25,31.21,31.49,30.2,30.42,1296500,7.95872541237411,8.03012698608333,7.70116973578014,7.75727097226596,5084201.66589584,0.0,1.0
2009-06-26,31.47,31.8,31.01,31.13,1072300,8.02502687367553,8.10917872840426,7.9077242882961,7.93832496274291,4205005.35776329,0.0,1.0
2009-06-29,31.69,32.25,30.93,31.52,1012000,8.08112811016135,8.22393125757979,7.88732383866489,8.03777715469504,3968539.98140115,0.0,1.0
2009-06-30,31.77,32.31,31.28,31.85,696200,8.10152855979255,8.23923159480319,7.97657580580142,8.12192900942376,2730135.90420107,0.0,1.0
2009-07-01,31.71,33.0,31.64,32.23,942700,8.08622822256915,8.41518547287234,8.06837782914184,8.21883114517199,3696781.26528346,0.0,1.0
2009-07-02,30.35,31.71,30.11,31.34,818600,7.73942057883865,8.08622822256915,7.67821922994504,7.99187614302482,3210125.32487646,0.0,1.0
2009-07-06,29.59,30.82,29.3,29.9,1234300,7.5456163073422,7.85927322042199,7.47166467742908,7.62466804966312,4840285.47336308,0.0,1.0
2009-07-07,29.24,29.8,29.0,29.69,1320700,7.45636434020567,7.59916748762411,7.39516299131206,7.57111686938121,5179101.5350163,0.0,1.0
2009-07-08,30.4,30.72,29.42,29.6,1788000,7.75217085985816,7.83377265838298,7.50226535187589,7.5481663635461,7011610.16476803,0.0,1.0
2009-07-09,29.31,29.67,28.8,29.65,2137300,7.47421473363298,7.56601675697341,7.34416186723404,7.5609166445656,8381383.89550264,0.0,1.0
2009-07-10,29.71,30.42,29.21,29.21,1097200,7.57621698178901,7.75727097226596,7.44871417159397,7.44871417159397,4302650.26442029,0.0,1.0
2009-07-13,30.27,30.37,28.75,29.7,876500,7.77002125328546,7.79569030268515,7.37985170241021,7.62370767170724,3414618.07312064,0.2,1.0
2009-07-14,30.76,30.87,29.67,30.3,732300,7.89579959534393,7.92403554968359,7.61600695688734,7.77772196810537,2852852.04215202,0.0,1.0
2009-07-15,31.71,32.16,30.66,31.29,1060500,8.13965556464096,8.25516628693956,7.87013054594424,8.03184555716228,4131434.64523039,0.0,1.0
2009-07-16,31.88,31.99,31.01,31.65,538200,8.18329294862043,8.21152890296009,7.95997221884315,8.12425413500115,2096688.47342102,0.0,1.0
2009-07-17,31.85,31.98,31.37,31.98,470700,8.17559223380053,8.20896199802012,8.05238079668203,8.20896199802012,1833725.87223946,0.0,1.0
2009-07-20,32.19,32.2,31.48,31.9,766500,8.26286700175946,8.26543390669943,8.08061675102168,8.18842675850037,2986086.42675068,0.0,1.0
2009-07-21,31.07,32.37,30.68,32.08,1033600,7.97537364848296,8.3090712906789,7.87526435582418,8.23463104741981,4026639.17898174,0.0,1.0
2009-07-22,31.21,32.03,30.86,31.04,963900,8.01131031764253,8.22179652271996,7.92146864474362,7.96767293366306,3755105.94487277,0.0,1.0
2009-07-23,31.84,32.48,30.46,31.16,1374500,8.17302532886056,8.33730724501856,7.81879244714487,7.99847579294268,5354697.70850464,0.0,1.0
2009-07-24,31.93,32.34,31.06,31.59,555900,8.19612747332028,8.301370575859,7.97280674354299,8.10885270536134,2165643.11106419,0.0,1.0
2009-07-27,31.07,32.09,30.67,31.94,577500,7.97537364848296,8.23719795235978,7.87269745088421,8.19869437826025,2249791.14344229,0.0,1.0
2009-07-28,30.2,31.1,29.63,30.87,1288700,7.75205291870568,7.98307436330287,7.60573933712746,7.92403554968359,5020443.02433607,0.0,1.0
2009-07-29,30.31,31.24,29.7,30.2,986700,7.78028887304534,8.01901103246243,7.62370767170724,7.75205291870568,3843928.86793854,0.0,1.0
2009-07-30,30.63,31.49,30.5,30.75,831900,7.86242983112434,8.08318365596165,7.82906006690474,7.89323269040396,3240867.96922882,0.0,1.0
2009-07-31,30.94,32.12,30.55,30.55,1284800,7.94200388426337,8.24489866717968,7.84189459160459,7.84189459160459,5005249.62960113,0.0,1.0
2009-08-03,31.36,31.71,30.85,31.21,946400,8.04981389174206,8.13965556464096,7.91890173980365,8.01131031764253,3686930.45567755,0.0,1.0
2009-08-04,31.08,31.62,31.0,31.3,874700,7.97794055342293,8.11655342018125,7.95740531390318,8.03441246210224,3407605.73708913,0.0,1.0
2009-08-05,30.95,31.38,30.5,31.07,1228500,7.94457078920334,8.05494770162199,7.82906006690474,7.97537364848296,4785919.34150451,0.0,1.0
2009-08-06,26.26,28.34,25.52,27.33,7450100,6.74069237235799,7.27460859987149,6.5507414068003,7.01535120093464,29023669.2601894,0.0,1.0
2009-08-07,28.08,28.2,26.27,27.16,4331100,7.2078690714323,7.23867193071193,6.74325927729795,6.97171381695517,16872849.2144812,0.0,1.0
2009-08-10,26.87,28.02,26.68,27.82,1887900,6.89727357369608,7.19246764179249,6.84850237983667,7.14112954299311,7354771.77438043,0.0,1.0
2009-08-11,26.66,26.96,26.47,26.92,1532000,6.84336856995674,6.9203757181558,6.79459737609733,6.91010809839592,5968277.11126162,0.0,1.0
2009-08-12,26.65,27.18,26.6,26.77,871400,6.84080166501677,6.97684762683511,6.82796714031692,6.87160452429639,3394749.78769803,0.0,1.0
2009-08-13,26.8,26.95,26.34,26.77,1244500,6.8793052391163,6.91780881321583,6.76122761187774,6.87160452429639,4848251.21734014,0.0,1.0
2009-08-14,26.54,26.95,26.21,26.84,1110700,6.81256571067711,6.91780881321583,6.72785784765814,6.88957285887617,4327000.90566468,0.0,1.0
2009-08-17,26.52,26.84,25.62,26.07,1283900,6.80743190079717,6.88957285887617,6.57641045619998,6.69192117849858,5001743.46158538,0.0,1.0
2009-08-18,27.11,27.61,26.66,26.66,1215000,6.95887929225533,7.08722453925377,6.84336856995674,6.84336856995674,4733326.8212682,0.0,1.0
2009-08-19,27.93,28.2,26.73,26.99,1565500,7.16936549733277,7.23867193071193,6.86133690453652,6.9280764329757,6098784.47629248,0.0,1.0
2009-08-20,26.84,29.0,26.59,28.95,3449100,6.88957285887617,7.44402432590943,6.82540023537695,7.43118980120958,13436804.5590421,0.0,1.0
2009-08-21,27.06,27.84,26.71,27.84,1484500,6.94604476755549,7.14626335287305,6.85620309465658,7.14626335287305,5783229.3548746,0.0,1.0
2009-08-24,26.05,27.6,26.0,27.52,1508200,6.68678736861864,7.0846576343138,6.6739528439188,7.06412239479405,5875558.44595613,0.0,1.0
2009-08-25,26.43,26.64,25.95,26.09,1033000,6.78432975633745,6.8382347600768,6.66111831921895,6.69705498837852,4024301.7336379,0.0,1.0
2009-08-26,27.02,27.34,26.34,26.86,1275900,6.93577714779561,7.01791810587461,6.76122761187774,6.89470666875611,4970577.52366757,0.0,1.0
2009-08-27,26.9,27.73,26.85,27.21,1188300,6.90497428851599,7.11802739853339,6.89213976381614,6.98454834165502,4629310.50346749,0.0,1.0
2009-08-28,27.07,27.28,26.7,27.19,921400,6.94861167249546,7.0025166762348,6.85363618971661,6.97941453177508,3589536.89968437,0.0,1.0
2009-08-31,26.45,27.1,26.35,26.94,888400,6.78946356621739,6.95631238731536,6.7637945168177,6.91524190827586,3460977.40577339,0.0,1.0
2009-09-01,26.51,27.25,26.22,26.39,1434000,6.8048649958572,6.99481596141489,6.73042475259811,6.77406213657758,5586494.37176839,0.0,1.0
2009-09-02,26.75,27.0,26.33,26.45,826700,6.86647071441645,6.93064333791567,6.75866070693777,6.78946356621739,3220610.10958224,0.0,1.0
2009-09-03,27.11,27.32,26.12,26.76,1472100,6.95887929225533,7.01278429599467,6.70475570319842,6.86903761935642,5734922.15110199,0.0,1.0
2009-09-04,27.25,27.25,26.65,26.99,557800,6.99481596141489,6.99481596141489,6.84080166501677,6.9280764329757,2173045.02131967,0.0,1.0
2009-09-08,27.27,27.75,26.95,27.35,1059000,6.99994977129483,7.12316120841333,6.91780881321583,7.02048501081458,4125591.0318708,0.0,1.0
2009-09-09,27.37,27.62,27.04,27.2,717700,7.02561882069452,7.08979144419374,6.94091095767555,6.98198143671505,2795974.205452,0.0,1.0
2009-09-10,27.85,27.97,27.1,27.35,785500,7.14883025781302,7.17963311709264,6.95631238731536,7.02048501081458,3060105.52930549,0.0,1.0
2009-09-11,28.44,28.68,27.6,27.97,1110600,7.30027764927118,7.36188336783043,7.0846576343138,7.17963311709264,4326611.3314407,0.0,1.0
2009-09-14,28.54,28.78,28.05,28.78,696500,7.32594669867086,7.38755241723011,7.2001683566124,7.38755241723011,2713384.46996979,0.0,1.0
2009-09-15,28.32,29.0,27.8,28.5,755400,7.26947478999155,7.44402432590943,7.13599573311318,7.31567907891099,2942843.68788971,0.0,1.0
2009-09-16,28.04,28.68,27.76,28.21,1032800,7.19760145167243,7.36188336783043,7.1257281133533,7.2412388356519,4023522.58518995,0.0,1.0
2009-09-17,29.66,29.8,27.92,27.92,1239200,7.61344005194737,7.64937672110693,7.1667985923928,7.1667985923928,4827603.78346959,0.0,1.0
2009-09-18,29.6,29.9,29.0,29.9,1318200,7.59803862230755,7.67504577050662,7.44402432590943,7.67504577050662,5135367.42040802,0.0,1.0
2009-09-21,28.99,29.59,28.57,29.25,993500,7.44145742096946,7.59547171736758,7.33364741349077,7.50819694940865,3870419.91516868,0.0,1.0
2009-09-22,30.47,31.37,29.85,30.67,1512800,7.82135935208484,8.05238079668203,7.66221124580677,7.87269745088421,5893478.86025887,0.0,1.0
2009-09-23,30.5,31.35,30.25,31.35,861300,7.82906006690474,8.04724698680209,7.76488744340552,8.04724698680209,3355402.79107679,0.0,1.0
2009-09-24,31.54,31.74,30.3,30.3,1072300,8.0960181806615,8.14735627946087,7.77772196810537,7.77772196810537,4177404.40365916,0.0,1.0
2009-09-25,33.52,33.95,31.5,32.0,1900700,8.60426535877531,8.71464227119397,8.08575056090162,8.21409580790006,7404637.27504894,0.0,1.0
2009-09-28,33.84,34.57,33.5,33.72,1037800,8.68640631685431,8.87379037747203,8.59913154889537,8.65560345757469,4043001.29638859,0.0,1.0
2009-09-29,33.95,34.32,32.9,33.99,1008600,8.71464227119397,8.80961775397281,8.44511725249725,8.72490989095384,3929245.62298856,0.0,1.0
2009-09-30,34.14,34.56,33.56,34.1,762500,8.76341346505338,8.87122347253206,8.61453297853519,8.7531458452935,2970503.45779177,0.0,1.0
2009-10-01,33.52,34.09,33.19,34.09,729800,8.60426535877531,8.75057894035353,8.51955749575634,8.75057894035353,2843112.6865527,0.0,1.0
2009-10-02,32.93,33.78,32.5,33.16,645800,8.45281796731715,8.6710048872145,8.3424410548985,8.51185678093643,2515870.33841564,0.0,1.0
2009-10-05,34.6,34.6,33.01,33.69,810800,8.88149109229194,8.88149109229194,8.4733532068369,8.64790274275478,3158667.80797058,0.0,1.0
2009-10-06,34.9,35.0,34.35,34.61,877300,8.958498240491,8.98416728989069,8.81731846879272,8.88405799723191,3417734.66691242,0.0,1.0
2009-10-07,35.7,35.88,34.5,34.9,987000,9.1638506356885,9.21005492460794,8.85582204289225,8.958498240491,3845097.59061046,0.0,1.0
2009-10-08,36.0,36.9,35.52,35.88,1344400,9.24085778388756,9.47187922848475,9.11764634676907,9.21005492460794,5237435.86708886,0.0,1.0
2009-10-09,36.04,36.1,35.0,35.99,827500,9.25112540364744,9.26652683328725,8.98416728989069,9.2382908789476,3223726.70337402,0.0,1.0
2009-10-12,36.99,37.49,36.04,37.04,1066400,9.49498137294447,9.62332661994291,9.25112540364744,9.50781589764432,4154419.52444478,0.0,1.0
2009-10-13,33.22,35.42,33.01,35.05,1861500,9.04063919857,9.63935702628987,8.98348886046947,9.53866357344607,6840117.01404712,2.0,1.0
2009-10-14,32.54,33.68,31.63,33.68,1564200,8.85558096091113,9.16582565345688,8.60792949580882,9.16582565345688,5747682.53202928,0.0,1.0
2009-10-15,32.4,32.74,31.99,32.51,709400,8.81748073551078,8.91000985434021,8.70590150398117,8.84741662689677,2606703.738794,0.0,1.0
2009-10-16,33.22,33.4,31.99,32.12,1031200,9.04063919857,9.08962520265617,8.70590150398117,8.74128028471007,3789163.93493709,0.0,1.0
2009-10-19,32.52,33.86,32.47,33.2,806100,8.85013807156823,9.21481165754305,8.83653084821096,9.03519630922709,2962029.72066795,0.0,1.0
2009-10-20,32.11,32.63,31.95,32.27,619000,8.73855884003861,8.88007396295422,8.69501572529535,8.78210195478188,2274527.22626654,0.0,1.0
2009-10-21,30.95,32.54,30.86,31.99,1324700,8.42287125814996,8.85558096091113,8.39837825610687,8.70590150398117,4867635.24496815,0.0,1.0
2009-10-22,31.5,31.61,30.83,30.84,674700,8.57255071507992,8.60248660646592,8.39021392209251,8.39293536676396,2479197.93144109,0.0,1.0
2009-10-23,31.13,31.98,30.97,31.49,695600,8.47185726223613,8.70318005930971,8.42831414749286,8.56982927040847,2555995.37736835,0.0,1.0
2009-10-26,31.49,31.9,30.82,31.03,579200,8.56982927040847,8.68140850193808,8.38749247742106,8.44464281552159,2128281.37229981,0.0,1.0
2009-10-27,30.68,31.85,30.2,31.74,779100,8.3493922520207,8.66780127858081,8.21876290779091,8.63786538719482,2862817.70918298,0.0,1.0
2009-10-28,29.76,30.86,29.69,30.62,704600,8.09901934224694,8.39837825610687,8.07996922954676,8.33306358399198,2589066.04786334,0.0,1.0
2009-10-29,30.28,30.99,29.81,29.85,487300,8.24053446516254,8.43375703683577,8.11262656560421,8.12351234429002,1790593.08135652,0.0,1.0
2009-10-30,30.01,30.7,29.89,30.13,675700,8.16705545903329,8.35483514136361,8.13439812297584,8.19971279509073,2482872.45038498,0.0,1.0
2009-11-02,30.58,30.95,29.95,30.11,517400,8.32217780530616,8.42287125814996,8.15072679100456,8.19426990574783,1901196.10156754,0.0,1.0
2009-11-03,31.05,31.16,29.79,30.36,778200,8.4500857048645,8.48002159625049,8.1071836762613,8.26230602253417,2859510.64213348,0.0,1.0
2009-11-04,31.69,32.0,31.1,31.28,872800,8.62425816383755,8.70862294865262,8.46369292822177,8.51267893230794,3207120.13422526,0.0,1.0
2009-11-05,29.73,31.15,28.0,29.73,2174500,8.09085500823257,8.47730015157904,7.62004508007104,8.09085500823257,7990241.44348401,0.0,1.0
2009-11-06,29.5,30.47,29.35,29.72,512600,8.02826178078914,8.29224191392017,7.98744011071733,8.08813356356112,1883558.41063688,0.0,1.0
2009-11-09,30.19,30.2,29.42,29.97,665800,8.21604146311946,8.21876290779091,8.0064902234175,8.15616968034747,2446494.71284049,0.0,1.0
2009-11-10,30.04,30.56,29.67,29.97,484500,8.17521979304765,8.31673491596325,8.07452634020385,8.15616968034747,1780304.42831363,0.0,1.0
2009-11-11,30.29,30.69,29.75,30.3,457400,8.243255909834,8.35211369669215,8.09629789757548,8.24597735450545,1680724.96493427,0.0,1.0
2009-11-12,28.84,29.53,28.33,29.15,1195400,7.84864643247317,8.0364261148035,7.70985275422902,7.93301121728825,4392519.94552347,0.0,1.0
2009-11-13,29.16,29.25,28.5,28.81,569800,7.9357326619597,7.96022566400279,7.75611731364374,7.84048209845881,2093740.89422726,0.0,1.0
2009-11-16,29.84,30.0,29.01,29.37,510800,8.12079089961857,8.16433401436183,7.89491099188789,7.99288300006023,1876944.27653788,0.0,1.0
2009-11-17,29.11,29.99,28.77,29.99,614600,7.92212543860243,8.16161256969038,7.829596319773,8.16161256969038,2258359.34291344,0.0,1.0
2009-11-18,29.06,29.2,28.45,29.04,642300,7.90851821524516,7.94661844064552,7.74251009028647,7.90307532590225,2360143.51765913,0.0,1.0
2009-11-19,28.29,29.2,27.67,29.13,1041300,7.69896697554321,7.94661844064552,7.53023740591306,7.92756832794534,3826276.57627035,0.0,1.0
2009-11-20,28.07,28.98,27.71,28.21,741200,7.63909519277122,7.88674665787353,7.54112318459888,7.67719541817158,2723553.44120963,0.0,1.0
2009-11-23,27.9,28.85,27.88,28.61,765800,7.5928306333565,7.85136787714463,7.5873877440136,7.78605320502973,2813946.60722927,0.0,1.0
2009-11-24,27.8,28.39,27.8,27.81,589900,7.56561618664196,7.72618142225775,7.56561618664196,7.56833763131342,2167598.72499941,0.0,1.0
2009-11-25,28.31,28.5,27.91,28.0,568700,7.70440986488611,7.75611731364374,7.59555207802796,7.62004508007104,2089698.92338899,0.0,1.0
2009-11-27,27.79,28.45,27.13,27.8,273500,7.56289474197051,7.74251009028647,7.38327939365455,7.56561618664196,1004980.93115331,0.0,1.0
2009-11-30,27.34,28.14,26.88,27.89,877700,7.44042973175508,7.6581453054714,7.3152432768682,7.59010918868505,3225125.27705031,0.0,1.0
2009-12-01,27.69,28.21,27.29,27.75,815900,7.53568029525597,7.67719541817158,7.42682250839781,7.55200896328469,2998040.00631805,0.0,1.0
2009-12-02,27.75,28.79,27.6,27.78,826700,7.55200896328469,7.8350392091159,7.51118729321289,7.56017329729906,3037724.81091204,0.0,1.0
2009-12-03,26.6,27.75,26.57,27.75,1036600,7.23904282606749,7.55200896328469,7.23087849205313,7.55200896328469,3809006.33723408,0.0,1.0
2009-12-04,26.73,27.4,26.39,26.91,729600,7.27442160679639,7.45675839978381,7.18189248796696,7.32340761088256,2680929.02146053,0.0,1.0
2009-12-07,26.97,27.13,26.62,26.75,695100,7.33973627891129,7.38327939365455,7.2444857154104,7.2798644961393,2554158.1178964,0.0,1.0
2009-12-08,27.52,27.62,26.9,26.97,641200,7.48941573584125,7.51663018255579,7.32068616621111,7.33973627891129,2356101.54682085,0.0,1.0
2009-12-09,27.35,27.72,27.05,27.47,429600,7.44315117642654,7.54384462927033,7.36150783628292,7.47580851248398,1578573.33829419,0.0,1.0
2009-12-10,27.95,27.97,27.1,27.63,395600,7.60643785671377,7.61188074605668,7.37511505964019,7.51935162722725,1453639.69420201,0.0,1.0
2009-12-11,28.3,28.78,27.77,28.14,768400,7.70168842021466,7.83231776444445,7.5574518526276,7.6581453054714,2823500.35648338,0.0,1.0
2009-12-14,28.79,28.79,28.35,28.67,477500,7.8350392091159,7.8350392091159,7.71529564357193,7.80238187305846,1754582.79570642,0.0,1.0
2009-12-15,28.0,28.66,28.0,28.61,488100,7.62004508007104,7.799660428387,7.62004508007104,7.78605320502973,1793532.69651163,0.0,1.0
2009-12-16,28.0,28.58,27.97,28.11,471700,7.62004508007104,7.77788887101537,7.61188074605668,7.64998097145704,1733270.58583187,0.0,1.0
2009-12-17,27.95,28.34,27.57,28.27,702600,7.60643785671377,7.71257419890048,7.50302295919852,7.6935240862003,2581717.00997556,0.0,1.0
2009-12-18,28.08,28.32,27.25,28.17,876900,7.64181663744267,7.70713130955757,7.415936729712,7.66630963948576,3222185.66189521,0.0,1.0
2009-12-21,28.97,29.1,28.04,28.04,553400,7.88402521320207,7.91940399393098,7.63093085875686,7.63093085875686,2033478.7835475,0.0,1.0
2009-12-22,29.29,29.39,29.03,29.33,377100,7.9711114426886,7.99832588940314,7.9003538812308,7.98199722137442,1385661.09374009,0.0,1.0
2009-12-23,29.23,29.6,29.0,29.46,548400,7.95478277465988,8.05547622750368,7.89218954721644,8.01737600210332,2015106.18882806,0.0,1.0
2009-12-24,29.06,29.5,28.93,29.35,130600,7.90851821524516,8.02826178078914,7.87313943451626,7.98744011071733,479892.174071745,0.0,1.0
2009-12-28,29.01,29.32,28.82,29.2,406000,7.89491099188789,7.97927577670296,7.84320354313027,7.94661844064552,1491854.69121844,0.0,1.0
2009-12-29,29.23,29.35,28.9,28.95,256800,7.95478277465988,7.98744011071733,7.8649751005019,7.87858232385917,943616.464790384,0.0,1.0
2009-12-30,29.5,29.55,29.01,29.11,210100,8.02826178078914,8.0418690041464,7.89491099188789,7.92212543860243,772016.430110824,0.0,1.0
2009-12-31,29.28,29.93,29.24,29.6,334500,7.96838999801715,8.14528390166165,7.95750421933133,8.05547622750368,1229126.58673047,0.0,1.0
2010-01-04,29.65,29.9,29.32,29.59,695700,8.06908345086094,8.13711956764729,7.97927577670296,8.05275478283222,2556362.82926274,0.0,1.0
2010-01-05,30.63,31.53,29.52,29.71,1200000,8.33578502866343,8.58071504909429,8.03370467013204,8.08541211888967,4409422.73266535,0.0,1.0
2010-01-06,30.84,31.26,30.33,30.75,802600,8.39293536676396,8.50723604296503,8.25414168851981,8.36844236472088,2949168.90436434,0.0,1.0
2010-01-07,32.34,33.72,31.74,32.88,1478300,8.80115206748206,9.1767114321427,8.63786538719482,8.94811007974057,5432041.35474932,0.0,1.0
2010-01-08,31.91,32.52,31.65,32.23,521200,8.68412994660953,8.85013807156823,8.61337238515173,8.77121617609606,1915159.27355432,0.0,1.0
2010-01-11,32.43,32.97,32.11,32.44,591900,8.82564506952514,8.97260308178365,8.73855884003861,8.82836651419659,2174947.76288718,0.0,1.0
2010-01-12,32.86,33.0,31.61,32.14,530400,8.94266719039766,8.98076741579801,8.60248660646592,8.74672317405298,1948964.84783808,0.0,1.0
2010-01-13,33.12,33.4,32.66,32.78,577300,9.06785364528454,9.14451424373501,8.94191123354448,8.97476577573754,2108566.89443183,0.2,1.0
2010-01-14,32.26,33.3,31.84,33.14,642800,8.83239609290094,9.11713545857413,8.71740519522524,9.07332940231672,2347803.22144601,0.0,1.0
2010-01-15,31.62,32.61,31.5,32.26,636800,8.65717186787129,8.92822184096404,8.62431732567823,8.83239609290094,2325888.44339891,0.0,1.0
2010-01-19,31.5,31.96,31.25,31.57,410900,8.62431732567823,8.7502597374183,8.55587036277602,8.64348247529085,1500797.04992559,0.0,1.0
2010-01-20,31.09,31.4,30.58,31.4,473400,8.51206430651861,8.59693854051735,8.37243250219811,8.59693854051735,1729075.98791621,0.0,1.0
2010-01-21,30.53,31.45,30.07,31.19,508700,8.35874310961766,8.61062793309779,8.2328006978776,8.53944309167949,1858007.93209332,0.0,1.0
2010-01-22,30.5,30.95,29.55,30.27,592500,8.3505294740694,8.47373400729337,8.09043101504101,8.28755826819937,2164084.33215115,0.0,1.0
2010-01-25,30.71,30.82,29.97,30.75,507700,8.40802492290725,8.43814158658423,8.20542191271672,8.41897643697161,1854355.46908547,0.0,1.0
2010-01-26,30.66,31.14,30.19,30.52,473700,8.39433553032681,8.52575369909905,8.26565524007066,8.35600523110158,1730171.72681857,0.0,1.0
2010-01-27,31.31,31.46,30.5,30.64,394000,8.57229763387255,8.61336581161388,8.3505294740694,8.38885977329464,1439070.42509292,0.0,1.0
2010-01-28,30.4,31.45,30.22,31.45,305200,8.32315068890852,8.61062793309779,8.27386887561893,8.61062793309779,1114731.70999583,0.0,1.0
2010-01-29,30.34,31.03,30.26,30.39,255300,8.30672341781199,8.49563703542208,8.28482038968328,8.32041281039243,932473.805904117,0.0,1.0
2010-02-01,31.5,31.5,30.23,30.52,610400,8.62431732567823,8.62431732567823,8.27660675413502,8.35600523110158,2229463.41999167,0.0,1.0
2010-02-02,32.29,32.75,31.42,31.63,646800,8.84060972844921,8.96655214018927,8.60241429754953,8.65990974638738,2362413.07347741,0.0,1.0
2010-02-03,31.77,32.29,31.3,32.29,470700,8.69824004561262,8.84060972844921,8.56955975535647,8.84060972844921,1719214.33779502,0.0,1.0
2010-02-04,28.78,30.99,28.58,30.99,1107500,7.87961436930221,8.48468552135773,7.82485679898044,8.48468552135773,4045102.78119393,0.0,1.0
2010-02-05,28.47,28.91,27.56,28.8,569200,7.79474013530347,7.91520679001136,7.54559319033943,7.88509012633438,2078981.94406825,0.0,1.0
2010-02-08,28.05,28.73,28.0,28.69,285900,7.67974923762776,7.86592497672177,7.66605984504732,7.85497346265741,1044239.17394433,0.0,1.0
2010-02-09,28.42,28.49,27.88,28.37,413800,7.78105074272303,7.80021589233565,7.63320530285426,7.76736135014259,1511389.19264835,0.0,1.0
2010-02-10,28.18,28.48,27.91,28.41,376300,7.71534165833691,7.79747801381956,7.64141893840252,7.77831286420694,1374421.82985397,0.0,1.0
2010-02-11,29.2,29.51,28.01,28.13,558100,7.99460526697792,8.07947950097665,7.66879772356341,7.70165226575647,2038439.60468111,0.0,1.0
2010-02-12,28.84,29.02,28.3,28.94,343800,7.89604164039874,7.94532345368833,7.74819620052997,7.92342042555962,1255716.78209885,0.0,1.0
2010-02-16,29.12,29.25,28.55,29.25,264200,7.97270223884921,8.00829465955836,7.81664316343218,8.00829465955836,964980.726673983,0.0,1.0
2010-02-17,28.93,29.4,28.8,29.3,273500,7.92068254704353,8.04936283729968,7.88509012633438,8.0219840521388,998948.632646988,0.0,1.0
2010-02-18,29.18,29.3,28.8,28.93,133900,7.98912950994574,8.0219840521388,7.88509012633438,7.92068254704353,489064.796751121,0.0,1.0
2010-02-19,29.17,29.46,28.98,29.21,296600,7.98639163142965,8.06579010839621,7.93437193962397,7.99734314549401,1083320.52812832,0.0,1.0
2010-02-22,29.23,29.29,29.02,29.16,116400,8.00281890252618,8.01924617362271,7.94532345368833,7.98365375291356,425146.694113746,0.0,1.0
2010-02-23,29.27,29.51,28.66,29.22,114700,8.01377041659054,8.07947950097665,7.84675982710915,8.00008102401009,418937.5070004,0.0,1.0
2010-02-24,29.74,29.79,29.23,29.32,251600,8.14245070684669,8.15614009942713,8.00281890252618,8.02745980917098,918959.692775072,0.0,1.0
2010-02-25,29.73,29.82,28.86,29.4,296400,8.1397128283306,8.16435373497539,7.90151739743091,8.04936283729968,1082590.03552675,0.0,1.0
2010-02-26,29.27,30.0,29.18,29.73,266800,8.01377041659054,8.21363554826498,7.98912950994574,8.1397128283306,974477.130494392,0.0,1.0
2010-03-01,29.59,29.86,28.86,29.38,395600,8.10138252910536,8.17530524903975,7.90151739743091,8.04388708026751,1444914.36590548,0.0,1.0
2010-03-02,30.2,30.37,29.57,29.75,443800,8.26839311858675,8.31493705336025,8.09590677207319,8.14518858536277,1620963.08288385,0.0,1.0
2010-03-03,30.39,31.0,30.13,30.27,365000,8.32041281039243,8.48742339987382,8.24922796897413,8.28755826819937,1333148.99786527,0.0,1.0
2010-03-04,32.33,32.58,31.68,31.68,701000,8.85156124251356,8.92000820541577,8.67359913896782,8.67359913896782,2560376.56850288,0.0,1.0
2010-03-05,33.05,33.45,32.47,32.62,529800,9.04868849567192,9.15820363631546,8.8898915417388,8.93095971948012,1935074.90155896,0.0,1.0
2010-03-08,33.01,33.4,32.8,33.12,227000,9.03773698160757,9.14451424373501,8.98024153276971,9.06785364528454,829109.102781961,0.0,1.0
2010-03-09,34.42,34.63,33.79,33.79,1236100,9.42377785237603,9.48127330121388,9.25129150586246,9.25129150586246,4514809.52400344,0.0,1.0
2010-03-10,34.59,34.97,34.15,34.5,572000,9.47032178714953,9.57436117076088,9.34985513244164,9.44568088050473,2089208.84049023,0.0,1.0
2010-03-11,35.05,35.48,34.0,35.02,762200,9.59626419888959,9.71399297508139,9.30878695470031,9.58805056334132,2783907.30458331,0.0,1.0
2010-03-12,35.6,35.6,34.8,35.12,515200,9.74684751727445,9.74684751727445,9.52781723598738,9.61542934850221,1881748.94164434,0.0,1.0
2010-03-15,35.72,35.9,35.21,35.54,327400,9.77970205946751,9.8289838727571,9.640070255147,9.73042024617792,1195816.38877011,0.0,1.0
2010-03-16,35.74,36.43,35.26,35.89,427800,9.78517781649968,9.97409143410978,9.65375964772744,9.82624599424101,1562523.67475825,0.0,1.0
2010-03-17,35.58,36.0,35.27,35.51,296400,9.74137176024227,9.85636265791798,9.65649752624353,9.72220661062965,1082590.03552675,0.0,1.0
2010-03-18,35.91,36.0,35.16,35.41,308400,9.83172175127318,9.85636265791798,9.62638086256656,9.69482782546877,1126419.59162096,0.0,1.0
2010-03-19,36.36,36.44,35.38,36.36,737900,9.95492628449716,9.97682931262587,9.6866141899205,9.95492628449716,2695152.45349255,0.0,1.0
2010-03-22,37.0,37.0,36.03,36.03,339100,10.1301505095268,10.1301505095268,9.86457629346624,9.86457629346624,1238550.20596195,0.0,1.0
2010-03-23,37.58,37.7,36.3,36.91,532300,10.2889474634599,10.321802005653,9.93849901340063,10.105509602882,1944206.05907859,0.0,1.0
2010-03-24,37.2,37.67,36.9,37.36,459600,10.1849080798486,10.3135883701047,10.1027717243659,10.228714136106,1678671.99840788,0.0,1.0
2010-03-25,37.34,38.07,37.25,37.5,357000,10.2232383790738,10.4231035107483,10.198597472429,10.2670444353312,1303929.29380247,0.0,1.0
2010-03-26,36.89,36.98,35.42,36.35,653300,10.1000338458498,10.1246747524946,9.69756570398486,9.95218840598107,2386154.08302845,0.0,1.0
2010-03-29,36.92,37.21,35.97,37.06,558800,10.1082474813981,10.1876459583647,9.84814902236971,10.1465777806233,2040996.32878661,0.0,1.0
2010-03-30,36.89,37.29,36.45,36.97,349100,10.1000338458498,10.2095489864934,9.97956719114196,10.1219368739785,1275074.83604046,0.0,1.0
2010-03-31,36.76,37.26,36.17,36.63,619900,10.0644414251407,10.2013353509451,9.90290659269148,10.0288490044315,2264161.81856624,0.0,1.0
2010-04-01,37.16,37.23,36.52,36.82,255800,10.1739565657842,10.1931217153968,9.99873234075457,10.0808686962372,934300.037408045,0.0,1.0
2010-04-05,38.28,38.62,37.1,37.18,369800,10.4805989595861,10.5736868291331,10.1575292946877,10.1794323228164,1350680.82030295,0.0,1.0
2010-04-06,38.86,39.08,37.72,38.3,706900,10.6393959135192,10.6996292408732,10.3272777626852,10.4860747166183,2581926.10024921,0.0,1.0
2010-04-07,39.07,39.25,38.5,38.98,567500,10.6968913623571,10.7461731756467,10.5408322869401,10.6722504557123,2072772.7569549,0.0,1.0
2010-04-08,38.08,38.86,37.41,38.86,1316700,10.4258413892644,10.6393959135192,10.2424035286864,10.6393959135192,4809198.04243614,0.0,1.0
2010-04-09,37.68,38.69,37.56,38.33,722700,10.3163262486208,10.5928519787457,10.2834717064278,10.4942883521666,2639635.01577323,0.0,1.0
2010-04-12,37.81,37.98,37.59,37.85,486900,10.35191866933,10.3984626041035,10.291685341976,10.3628701833943,1778384.23852218,0.0,1.0
2010-04-13,38.35,38.4,37.43,37.63,526100,10.5545216795205,10.5682824639788,10.3013232454877,10.3563663833209,1911591.60146011,0.2,1.0
2010-04-14,39.03,39.18,38.22,38.7,576700,10.7416683481535,10.7829507015284,10.5187436399289,10.6508471707286,2095447.39890142,0.0,1.0
2010-04-15,39.09,39.5,38.88,39.09,322600,10.7581812895034,10.8710197220615,10.7003859947785,10.7581812895034,1172171.54653304,0.0,1.0
2010-04-16,38.32,39.4,37.4,39.02,576500,10.5462652088455,10.8434981531449,10.2930667748127,10.7389161912618,2094720.69614475,0.0,1.0
2010-04-19,38.07,38.56,37.01,38.35,567200,10.477461286554,10.6123169742454,10.1857326560379,10.5545216795205,2060929.01795889,0.0,1.0
2010-04-20,38.35,38.97,37.73,38.31,294700,10.5545216795205,10.7251554068035,10.3838879522375,10.5435130519539,1070796.51197547,0.0,1.0
2010-04-21,38.75,38.9,37.71,38.5,368800,10.664607955187,10.7058903085619,10.3783836384542,10.5958040328954,1340039.88332728,0.0,1.0
2010-04-22,39.58,39.8,38.58,38.58,727900,10.8930369771948,10.9535844288114,10.6178212880287,10.6178212880287,2644834.68295536,0.0,1.0
2010-04-23,40.0,40.35,39.4,40.35,341900,11.0086275666446,11.1049530578527,10.8434981531449,11.1049530578527,1242298.36255315,0.0,1.0
2010-04-26,39.76,40.15,39.63,39.85,318100,10.9425758012447,11.0499099200195,10.9067977616531,10.9673452132697,1155820.73450762,0.0,1.0
2010-04-27,38.59,39.95,38.48,39.75,536600,10.6205734449204,10.9948667821863,10.5902997191121,10.9398236443531,1949743.49618607,0.0,1.0
2010-04-28,38.58,39.52,38.21,39.12,514000,10.6178212880287,10.8765240358449,10.5159914830372,10.7664377601784,1867626.08468066,0.0,1.0
2010-04-29,38.94,39.41,38.48,39.13,586100,10.7168989361285,10.8462503100366,10.5902997191121,10.7691899170701,2129602.42846563,0.0,1.0
2010-04-30,36.18,39.5,36.16,39.07,1029500,9.95730363403004,10.8710197220615,9.95179932024671,10.7526769757201,3740702.44003645,0.0,1.0
2010-05-03,37.49,37.62,36.52,36.66,638200,10.3178361868376,10.3536142264292,10.0508769683465,10.0894071648298,2318908.4965821,0.0,1.0
2010-05-04,36.02,37.36,35.53,37.21,573300,9.91326912376346,10.2820581472461,9.77841343607206,10.2407757938711,2083093.45203778,0.0,1.0
2010-05-05,37.06,38.3,35.1,35.57,872300,10.1994934404962,10.5407608950622,9.66007068973063,9.78942206363871,3169514.07328199,0.0,1.0
2010-05-06,34.99,35.47,31.57,35.43,1598400,9.62979696392236,9.76190049472209,8.68855930697424,9.75089186715545,5807808.43142717,0.0,1.0
2010-05-07,33.84,35.34,32.62,34.59,1128700,9.31329892138133,9.7261224551305,8.97753578059867,9.51971068825591,4101147.00735225,0.0,1.0
2010-05-10,35.71,36.46,34.96,35.38,768900,9.82795226012196,10.0343640269965,9.62154049324737,9.73713108269714,2793808.74807579,0.0,1.0
2010-05-11,35.55,36.21,35.15,35.31,532900,9.78391774985538,9.96556010470502,9.67383147418894,9.71786598445552,1936299.4951874,0.0,1.0
2010-05-12,36.16,36.27,34.94,35.76,406500,9.95179932024671,9.98207304605499,9.61603617946405,9.84171304458027,1477023.35296243,0.0,1.0
2010-05-13,34.36,36.09,34.06,35.87,594700,9.45641107974771,9.93253422200508,9.37384637299787,9.87198677038854,2160850.64700309,0.0,1.0
2010-05-14,33.83,34.25,33.18,34.25,528400,9.31054676448966,9.42613735393943,9.13165656653169,9.42613735393943,1919948.68316198,0.0,1.0
2010-05-17,34.71,34.71,33.24,33.99,481300,9.55273657095585,9.55273657095585,9.14816950788166,9.35458127475624,1748810.18396265,0.0,1.0
2010-05-18,33.74,35.53,33.67,35.34,580500,9.28577735246471,9.77841343607206,9.26651225422309,9.7261224551305,2109254.75127845,0.0,1.0
2010-05-19,34.89,35.01,33.34,33.77,822300,9.60227539500575,9.63530127770568,9.17569107679827,9.2940338231397,2987838.38411071,0.0,1.0
2010-05-20,34.82,35.85,33.0,34.0,767000,9.58301029676412,9.86648245660522,9.08211774248179,9.3573334316479,2786905.07188728,0.0,1.0
2010-05-21,35.0,35.81,33.81,34.81,786900,9.63254912081402,9.85547382903857,9.30504245070634,9.58025813987246,2859211.99617745,0.0,1.0
2010-05-24,34.54,35.25,34.36,34.87,357900,9.50594990379761,9.70135304310555,9.45641107974771,9.59677108122242,1300434.58308795,0.0,1.0
2010-05-25,35.4,35.56,33.7,33.99,529800,9.74263539648046,9.78666990674705,9.27476872489807,9.35458127475624,1925035.60245878,0.0,1.0
2010-05-26,34.59,36.43,34.17,35.73,515600,9.51971068825591,10.0261075563216,9.40412009880614,9.83345657390528,1873439.70673414,0.0,1.0
2010-05-27,36.07,36.18,34.65,35.22,247000,9.92702990822176,9.95730363403004,9.53622362960588,9.69309657243056,897477.904506075,0.0,1.0
2010-05-28,35.55,36.49,35.15,35.75,339300,9.78391774985538,10.0426204976715,9.67383147418894,9.83896088768861,1232851.22671624,0.0,1.0
2010-06-01,34.86,36.02,34.81,35.27,494600,9.59401892433076,9.91326912376346,9.58025813987246,9.70685735688887,1797135.91728221,0.0,1.0
2010-06-02,35.88,35.88,34.05,34.97,684000,9.8747389272802,9.8747389272802,9.37109421610621,9.62429265013904,2485323.42786298,0.0,1.0
2010-06-03,34.5,34.68,33.5,34.4,905300,9.49494127623096,9.54448010028086,9.21972558706485,9.46741970731435,3289420.02813502,0.0,1.0
2010-06-04,32.92,34.13,32.82,34.13,593400,9.0601004873485,9.3931114712395,9.03257891843189,9.3931114712395,2156127.07908464,0.0,1.0
2010-06-07,32.45,33.56,31.93,32.67,739400,8.93074911344043,9.23623852841481,8.78763695507405,8.99129656505697,2686620.09146474,0.0,1.0
2010-06-08,33.78,34.18,32.39,32.48,649700,9.29678598003136,9.40687225569781,8.91423617209046,8.93900558411541,2360693.90509149,0.0,1.0
2010-06-09,34.2,35.25,33.96,34.14,646700,9.41237656948113,9.70135304310555,9.34632480408126,9.39586362813116,2349793.36374121,0.0,1.0
2010-06-10,34.46,34.93,33.92,34.7,390700,9.48393264866432,9.61328402257239,9.33531617651462,9.54998441406419,1419613.83518431,0.0,1.0
2010-06-11,34.85,34.9,33.64,33.99,411800,9.5912667674391,9.60502755189741,9.2582557835481,9.35458127475624,1496280.97601458,0.0,1.0
2010-06-14,35.17,35.65,34.98,35.19,435800,9.67933578797226,9.81143931877199,9.6270448070307,9.68484010175558,1583485.30681679,0.0,1.0
2010-06-15,35.48,35.94,34.84,35.28,279100,9.76465265161375,9.89125186863017,9.58851461054744,9.70960951378053,1014113.69695403,0.0,1.0
2010-06-16,34.63,35.53,34.5,35.35,296700,9.53071931582256,9.77841343607206,9.49494127623096,9.72887461202216,1078063.53954232,0.0,1.0
2010-06-17,34.75,35.38,33.91,34.7,470400,9.56374519852249,9.73713108269714,9.33256401962295,9.54998441406419,1709204.88372331,0.0,1.0
2010-06-18,34.47,35.04,33.51,34.99,2404200,9.48668480555598,9.64355774838066,9.22247774395651,9.62979696392236,8735693.83811136,0.0,1.0
2010-06-21,33.84,34.97,33.63,34.8,462600,9.31329892138133,9.62429265013904,9.25550362665644,9.5775059829808,1680863.47621259,0.0,1.0
2010-06-22,33.58,34.31,33.31,33.82,512400,9.24174284219814,9.4426502952894,9.16743460612329,9.307794607598,1861812.46262718,0.0,1.0
2010-06-23,33.92,34.84,33.67,33.72,422700,9.33531617651462,9.58851461054744,9.26651225422309,9.28027303868139,1535886.27625392,0.0,1.0
2010-06-24,33.59,34.14,33.0,33.86,384000,9.2444949990898,9.39586362813116,9.08211774248179,9.31880323516465,1395269.29283535,0.0,1.0
2010-06-25,33.5,33.9,33.01,33.65,310900,9.21972558706485,9.32981186273129,9.08486989937345,9.26100794043976,1129659.43526696,0.0,1.0
2010-06-28,33.18,33.78,32.91,33.63,177800,9.13165656653169,9.29678598003136,9.05734833045684,9.25550362665644,646038.750693037,0.0,1.0
2010-06-29,32.28,32.92,32.12,32.86,301100,8.88396244628219,9.0601004873485,8.83992793601561,9.04358754599853,1094051.00018939,0.0,1.0
2010-06-30,32.42,33.17,32.32,32.38,530600,8.92249264276544,9.12890440964003,8.89497107384883,8.9114840151988,1927942.41348552,0.0,1.0
2010-07-01,32.48,32.72,31.33,32.4,816400,8.93900558411541,9.00505734951528,8.62250754157438,8.91698832898212,2966400.6527885,0.0,1.0
2010-07-02,31.92,32.7,31.83,32.56,518000,8.78488479818239,8.99955303573196,8.76011538615744,8.9610228392487,1882160.13981436,0.0,1.0
2010-07-06,31.22,32.7,31.03,32.37,527800,8.59223381576611,8.99955303573196,8.53994283482454,8.90873185830714,1917768.57489193,0.0,1.0
2010-07-07,31.71,31.75,30.75,31.4,931800,8.7270895034575,8.73809813102415,8.46288244185803,8.64177263981601,3385708.14339579,0.0,1.0
2010-07-08,28.61,30.99,28.1,30.02,2382700,7.87392086704255,8.5289342072579,7.73356086556783,8.26197498876677,8657573.29176771,0.0,1.0
2010-07-09,28.43,28.79,27.85,28.54,1077000,7.82438204299264,7.92345969109245,7.6647569432763,7.85465576880092,3913294.34474916,0.0,1.0
2010-07-12,28.37,28.75,28.22,28.38,736300,7.80786910164268,7.9124510635258,7.76658674826776,7.81062125853434,2675356.19873612,0.0,1.0
2010-07-13,28.33,28.51,28.1,28.5,674900,7.85190361190926,7.90179216292033,7.78815713006178,7.89902057675305,2435067.71669995,0.2,1.0
2010-07-14,28.32,28.45,27.76,28.33,525400,7.84913202574197,7.88516264591664,7.6939232003742,7.85190361190926,1895665.39984317,0.0,1.0
2010-07-15,28.48,28.52,27.85,28.31,786700,7.89347740441848,7.90456374908761,7.71886747587973,7.84636043957469,2838446.84061025,0.0,1.0
2010-07-16,27.68,28.37,27.43,28.31,462600,7.67175051103594,7.86298995657838,7.6024608568539,7.84636043957469,1669080.34634079,0.0,1.0
2010-07-19,27.93,28.15,27.55,27.83,471300,7.74104016521799,7.80201506089818,7.63571989086128,7.71332430354517,1700470.31394383,0.0,1.0
2010-07-20,28.45,28.53,27.59,27.6,489600,7.88516264591664,7.90733533525489,7.64680623553041,7.64957782169769,1766497.4871778,0.0,1.0
2010-07-21,28.21,28.55,27.83,28.51,443300,7.81864457790188,7.91287850758946,7.71332430354517,7.90179216292033,1599445.13085359,0.0,1.0
2010-07-22,28.72,29.4,28.38,28.5,374500,7.95999547243325,8.14846333180841,7.86576154274567,7.89902057675305,1351211.82383188,0.0,1.0
2010-07-23,29.07,29.3,28.53,28.71,291300,8.05700098828811,8.12074747013559,7.90733533525489,7.95722388626596,1051022.70836375,0.0,1.0
2010-07-26,29.33,29.45,28.85,29.25,295600,8.12906222863743,8.16232126264481,7.99602609260791,8.10688953929918,1066537.29005261,0.0,1.0
2010-07-27,28.27,29.71,28.16,29.69,370700,7.83527409490557,8.23438250299414,7.80478664706547,8.22883933065958,1337501.26326963,0.0,1.0
2010-07-28,27.77,28.33,27.45,28.14,399800,7.69669478654148,7.85190361190926,7.60800402918846,7.7992434747309,1442495.29283841,0.0,1.0
2010-07-29,27.44,28.08,26.85,28.0,535700,7.60523244302118,7.78261395772721,7.44170885915155,7.76044126838896,1932828.23505136,0.0,1.0
2010-07-30,27.55,27.64,27.0,27.21,441000,7.63571989086128,7.66066416636681,7.48328265166078,7.5414859611737,1591146.63367118,0.0,1.0
2010-08-02,27.32,27.89,26.89,27.89,676500,7.5719734090138,7.72995382054886,7.45279520382068,7.72995382054886,2440840.58430511,0.0,1.0
2010-08-03,26.44,27.21,26.3,27.11,609400,7.328073826293,7.5414859611737,7.28927161995106,7.51377009950088,2198740.94911387,0.0,1.0
2010-08-04,27.21,27.39,26.49,26.66,779800,7.5414859611737,7.59137451218477,7.34193175712941,7.3890487219732,2813551.34906301,0.0,1.0
2010-08-05,26.11,26.46,25.11,25.6,1194400,7.2366114827727,7.33361699862757,6.95945286604453,7.09526058824133,4309445.66724911,0.0,1.0
2010-08-06,26.23,26.32,25.35,25.8,545100,7.26987051678008,7.29481479228562,7.02597093405929,7.15069231158697,1966743.83223166,0.0,1.0
2010-08-09,27.19,27.45,26.35,26.46,547300,7.53594278883913,7.60800402918846,7.30312955078747,7.33361699862757,1974681.52518875,0.0,1.0
2010-08-10,27.2,27.59,27.0,27.04,444800,7.53871437500642,7.64680623553041,7.48328265166078,7.49436899632991,1604857.19423343,0.0,1.0
2010-08-11,26.4,26.91,26.17,26.84,383400,7.31698748162387,7.45833837615525,7.25324099977639,7.43893727298427,1383323.39988556,0.0,1.0
2010-08-12,26.42,26.67,25.72,26.1,401200,7.32253065395844,7.39182030814048,7.12851962224871,7.23383989660542,1447546.55199292,0.0,1.0
2010-08-13,25.86,26.48,25.5,26.44,600200,7.16732182859066,7.33916017096213,7.06754472656852,7.328073826293,2165546.96038422,0.0,1.0
2010-08-16,25.15,26.25,25.13,25.84,914300,6.97053921071365,7.27541368911465,6.96499603837909,7.1617786562561,3298833.03212145,0.0,1.0
2010-08-17,25.5,25.93,25.29,25.4,695600,7.06754472656852,7.18672293176163,7.0093414170556,7.0398288648957,2509754.19134166,0.0,1.0
2010-08-18,25.9,26.17,25.38,25.74,476800,7.17840817325979,7.25324099977639,7.03428569256113,7.13406279458328,1720314.54633655,0.0,1.0
2010-08-19,24.72,25.92,24.69,25.01,1073000,6.85136100552054,7.18395134559435,6.84304624701869,6.93173700437171,3871429.33770788,0.0,1.0
2010-08-20,24.45,24.79,24.12,24.71,995800,6.77652817900393,6.87076210869151,6.68506583548363,6.84858941935326,3592888.4757591,0.0,1.0
2010-08-23,23.92,24.71,23.77,24.49,526300,6.629634112138,6.84858941935326,6.58806031962877,6.78761452367306,1898912.63787107,0.0,1.0
2010-08-24,23.53,24.05,23.2,23.62,553000,6.52154225161401,6.66566473231266,6.43007990809371,6.54648652711954,1995247.36603211,0.0,1.0
2010-08-25,24.05,24.16,23.0,23.29,774600,6.66566473231266,6.69615218015276,6.37464818474807,6.45502418359924,2794789.52934625,0.0,1.0
2010-08-26,24.09,24.52,23.58,24.52,593000,6.67675107698179,6.7959292821749,6.53540018245041,6.7959292821749,2139569.05616102,0.0,1.0
2010-08-27,24.48,24.69,23.63,24.14,725600,6.78484293750577,6.84304624701869,6.54925811328682,6.6906090078182,2617995.45893834,0.0,1.0
2010-08-30,24.33,24.48,23.92,24.35,577700,6.74326914499655,6.78484293750577,6.629634112138,6.74881231733111,2084366.00968671,0.0,1.0
2010-08-31,23.95,24.5,23.89,24.25,795300,6.63794887063984,6.79038610984034,6.62131935363615,6.72109645565829,2869476.00398796,0.0,1.0
2010-09-01,24.37,24.7,24.22,24.25,741400,6.75435548966568,6.84581783318597,6.71278169715645,6.72109645565829,2675002.52653926,0.0,1.0
2010-09-02,26.17,26.28,24.86,24.86,1336500,7.25324099977639,7.28372844761649,6.89016321186248,6.89016321186248,4822148.47143205,0.0,1.0
2010-09-03,27.02,27.66,26.85,27.24,1009400,7.48882582399534,7.66620733870138,7.44170885915155,7.54980071967554,3641957.85040293,0.0,1.0
2010-09-07,26.32,27.13,26.2,26.98,477000,7.29481479228562,7.51931327183544,7.26155575827824,7.47773947932622,1721036.1547872,0.0,1.0
2010-09-08,26.18,26.49,25.89,26.39,521100,7.25601258594368,7.34193175712941,7.1756365870925,7.31421589545659,1880150.81815431,0.0,1.0
2010-09-09,26.24,26.7,26.05,26.53,296900,7.27264210294737,7.40013506664233,7.21998196576901,7.35301810179854,1071227.7449818,0.0,1.0
2010-09-10,26.4,26.61,26.08,26.24,430200,7.31698748162387,7.37519079113679,7.22829672427086,7.27264210294737,1552179.77733638,0.0,1.0
2010-09-13,27.8,27.95,26.61,26.61,1055700,7.70500954504332,7.74658333755255,7.37519079113679,7.37519079113679,3809010.20672713,0.0,1.0
2010-09-14,28.12,28.59,27.51,27.66,566300,7.79370030239634,7.92396485225858,7.62463354619215,7.66620733870138,2043234.32799998,0.0,1.0
2010-09-15,28.15,28.5,27.88,28.13,384300,7.80201506089818,7.89902057675305,7.72718223438158,7.79647188856362,1386570.63791346,0.0,1.0
2010-09-16,27.81,28.19,27.56,28.03,188200,7.7077811312106,7.81310140556731,7.63849147702856,7.7687560268908,679033.5520565,0.0,1.0
2010-09-17,28.31,28.49,27.44,28.0,443400,7.84636043957469,7.89624899058576,7.60523244302118,7.76044126838896,1599805.93507892,0.0,1.0
2010-09-20,29.15,29.53,28.19,28.4,488200,8.07917367762636,8.18449395198307,7.81310140556731,7.87130471508023,1761446.22802329,0.0,1.0
2010-09-21,26.69,28.46,26.31,28.46,1851000,7.39736348047505,7.88793423208392,7.29204320611834,7.88793423208392,6678486.21071509,0.0,1.0
2010-09-22,25.86,26.61,25.77,26.57,772100,7.16732182859066,7.37519079113679,7.14237755308512,7.36410444646766,2785769.42371319,0.0,1.0
2010-09-23,26.13,26.37,25.5,25.62,412700,7.24215465510727,7.30867272312203,7.06754472656852,7.1008037605759,1489039.03790498,0.0,1.0
2010-09-24,26.78,26.79,26.11,26.42,405000,7.42230775598058,7.42507934214786,7.2366114827727,7.32253065395844,1461257.11255517,0.0,1.0
2010-09-27,26.45,26.87,26.22,26.84,254100,7.33084541246028,7.44725203148612,7.2670989306128,7.43893727298427,916803.536543871,0.0,1.0
2010-09-28,26.57,26.62,26.0,26.45,387600,7.36410444646766,7.37796237730407,7.2061240349326,7.33084541246028,1398477.17734909,0.0,1.0
2010-09-29,27.04,27.29,26.48,26.53,490900,7.49436899632991,7.56365865051195,7.33916017096213,7.35301810179854,1771187.94210699,0.0,1.0
2010-09-30,26.54,27.47,26.5,27.18,465200,7.35578968796582,7.61354720152302,7.34470334329669,7.53317120267185,1678461.25619917,0.0,1.0
2010-10-01,26.33,27.45,26.23,26.82,650000,7.2975863784529,7.60800402918846,7.26987051678008,7.43339410064971,2345227.46459471,0.0,1.0
2010-10-04,26.45,26.52,25.95,26.31,428800,7.33084541246028,7.35024651563126,7.19226610409619,7.29204320611834,1547128.51818187,0.0,1.0
2010-10-05,26.58,26.98,26.33,26.75,399500,7.36687603263495,7.47773947932622,7.2975863784529,7.41399299747874,1441412.88016244,0.0,1.0
2010-10-06,26.7,26.77,26.25,26.51,248800,7.40013506664233,7.4195361698133,7.27541368911465,7.34747492946398,897680.912601791,0.0,1.0
2010-10-07,29.55,29.73,27.94,27.94,1563600,8.19003712431763,8.2399256753287,7.74381175138527,7.74381175138527,5641534.86713891,0.0,1.0
2010-10-08,30.22,30.55,29.55,29.55,657100,8.37573339752551,8.46719574104581,8.19003712431763,8.19003712431763,2370844.56459259,0.0,1.0
2010-10-11,30.69,31.13,30.23,30.3,534600,8.50599794738775,8.62794773874815,8.37850498369279,8.39790608686376,1928859.38857282,0.0,1.0
2010-10-12,30.9,31.41,30.3,30.51,565900,8.56420125690067,8.70555215143204,8.39790608686376,8.45610939637668,2041791.11109869,0.0,1.0
2010-10-13,30.16,31.23,30.11,30.99,376300,8.41453560386746,8.71306190015851,8.40058577693797,8.64610273089697,1348762.25311635,0.2,1.0
2010-10-14,30.67,30.69,30.13,30.28,345100,8.55682383854824,8.56240376932003,8.40616570770976,8.44801518849823,1236932.90871765,0.0,1.0
2010-10-15,30.32,31.02,30.21,30.92,255600,8.45917505004182,8.65447262705466,8.42848543079695,8.62657297319568,916140.39834318,0.0,1.0
2010-10-18,30.2,30.47,29.84,30.37,240500,8.42569546541105,8.50102453083028,8.32525671151873,8.47312487697131,862017.863073297,0.0,1.0
2010-10-19,29.22,30.05,29.01,29.87,291900,8.15227885759307,8.38384598462258,8.09368958448922,8.33362660767642,1046249.53942243,0.0,1.0
2010-10-20,28.98,29.66,28.9,29.39,278400,8.08531968833153,8.27503733457257,8.06299996524435,8.19970826915333,997861.842326843,0.0,1.0
2010-10-21,28.59,29.18,28.25,29.06,308100,7.97651103828152,8.14111899604948,7.881652215161,8.10763941141871,1104314.77593714,0.0,1.0
2010-10-22,28.91,29.19,28.59,28.76,332100,8.06578993063024,8.14390896143538,7.97651103828152,8.02394044984178,1190337.34855153,0.0,1.0
2010-10-25,29.31,29.41,28.85,29.16,228400,8.17738854606615,8.20528819992513,8.04905013831486,8.13553906527769,818648.149380213,0.0,1.0
2010-10-26,29.73,29.99,29.1,29.4,176400,8.29456709227386,8.3671061923072,8.1187992729623,8.20249823453923,632265.908715715,0.0,1.0
2010-10-27,28.81,29.48,28.53,29.48,255700,8.03789027677127,8.22481795762641,7.95977124596613,8.22481795762641,916498.825729073,0.0,1.0
2010-10-28,29.13,29.25,28.7,28.91,232600,8.12716916911999,8.16064875375077,8.00720065752639,8.06578993063024,833702.09958773,0.0,1.0
2010-10-29,29.09,29.31,28.88,28.97,142100,8.1160093075764,8.17738854606615,8.05742003447255,8.08252972294563,509325.315354327,0.0,1.0
2010-11-01,29.25,29.64,28.92,29.36,372500,8.16064875375077,8.26945740380078,8.06857989601614,8.19133837299564,1335142.0124524,0.0,1.0
2010-11-02,31.15,31.24,29.7,29.9,839700,8.69074217707133,8.71585186554441,8.28619719611616,8.34199650383412,3009714.75934573,0.0,1.0
2010-11-03,30.76,31.35,30.0,31.2,839700,8.58193352702132,8.74654148478928,8.36989615769309,8.70469200400082,3009714.75934573,0.0,1.0
2010-11-04,32.98,33.27,31.68,31.68,678100,9.20130584269061,9.28221483888164,8.83861034252391,8.83861034252391,2430496.10374221,0.0,1.0
2010-11-05,33.86,33.94,33.07,33.13,473600,9.4468227966496,9.46914251973678,9.22641553116369,9.24315532347907,1697512.09959049,0.0,1.0
2010-11-08,34.0,34.1,32.73,33.67,584600,9.48588231205217,9.51378196591115,9.13155670804316,9.39381345431755,2095366.49793202,0.0,1.0
2010-11-09,33.83,34.74,33.68,34.23,891800,9.43845290049191,9.6923397506086,9.39660341970345,9.55005151592782,3196455.42739612,0.0,1.0
2010-11-10,34.8,34.82,33.55,33.94,532900,9.70907954292399,9.71465947369578,9.36033386968677,9.46914251973678,1910059.5394252,0.0,1.0
2010-11-11,34.68,35.0,34.41,34.48,296800,9.67559995829322,9.76487885064194,9.60027089287398,9.61980065057526,1063812.4813312,0.0,1.0
2010-11-12,34.01,34.65,33.88,34.38,323100,9.48867227743807,9.66723006213552,9.4524027274214,9.59190099671629,1158078.88382113,0.0,1.0
2010-11-15,34.5,34.74,34.09,34.09,344700,9.62538058134706,9.6923397506086,9.51099200052525,9.51099200052525,1235499.19917408,0.0,1.0
2010-11-16,34.52,35.35,34.28,34.38,573700,9.63096051211885,9.86252763914836,9.56400134285731,9.59190099671629,2056297.91286965,0.0,1.0
2010-11-17,35.18,35.34,33.77,34.11,682500,9.8150982275881,9.85973767376247,9.42171310817653,9.51657193129705,2446266.90872152,0.0,1.0
2010-11-18,36.98,38.73,36.95,38.25,1247500,10.3172919970497,10.8055359395818,10.308922100892,10.6716176010587,4471381.63901845,0.0,1.0
2010-11-19,37.41,37.69,36.77,37.05,331700,10.4372605086433,10.5153795394484,10.2587027239458,10.336821754751,1188903.63900795,0.0,1.0
2010-11-22,38.0,38.16,37.42,37.42,690800,10.6018684664113,10.6465079125856,10.4400504740292,10.4400504740292,2476016.38175065,0.0,1.0
2010-11-23,38.22,38.92,37.52,37.7,528000,10.663247704901,10.8585452819138,10.4679501278882,10.5181695048343,1892496.59751643,0.0,1.0
2010-11-24,38.2,38.75,37.9,38.75,453800,10.6576677741292,10.8111158703536,10.5739688125523,10.8111158703536,1626543.47718363,0.0,1.0
2010-11-26,38.49,38.61,38.0,38.0,186000,10.7385767703202,10.772056354951,10.6018684664113,10.6018684664113,666674.937761471,0.0,1.0
2010-11-29,38.34,38.89,38.13,38.5,483700,10.6967272895318,10.8501753857561,10.6381380164279,10.7413667357061,1733713.26556571,0.0,1.0
2010-11-30,38.15,38.36,37.63,37.92,587500,10.6437179471997,10.7023072203036,10.498639747133,10.5795487433241,2105760.89212292,0.0,1.0
2010-12-01,36.13,37.08,35.17,36.02,765500,10.7776362857228,11.0610227919901,10.4912667636001,10.7448231113129,2566194.87490389,2.5,1.0
2010-12-02,38.3,39.27,36.78,36.8,1477600,11.4249507263544,11.7143032643325,10.9715323163267,10.9774983480376,4953376.28629389,0.0,1.0
2010-12-03,37.66,38.37,37.63,38.01,442500,11.2340377116059,11.4458318373425,11.2250886640396,11.3384432665465,1483398.08248853,0.0,1.0
2010-12-06,38.04,38.27,37.21,37.53,542500,11.3473923141128,11.416001678788,11.0998019981109,11.1952585054851,1818629.28757068,0.0,1.0
2010-12-07,38.67,38.79,38.01,38.49,482500,11.5353223130058,11.5711185032712,11.3384432665465,11.4816280276078,1617490.5645214,0.0,1.0
2010-12-08,37.53,38.72,37.42,38.71,267600,11.1952585054851,11.5502373922831,11.1624453310752,11.5472543764276,897078.704799843,0.0,1.0
2010-12-09,37.91,38.08,37.31,37.53,419300,11.308613107992,11.3593243775346,11.1296321566653,11.1952585054851,1405624.44290947,0.0,1.0
2010-12-10,38.65,38.75,37.75,37.95,323300,11.5293562812949,11.5591864398494,11.2608848543049,11.3205451714138,1083802.48603061,0.0,1.0
2010-12-13,39.24,39.45,38.73,38.75,648100,11.7053542167662,11.7679975497306,11.5532204081385,11.5591864398494,2172633.44013744,0.0,1.0
2010-12-14,39.31,39.55,39.12,39.44,379200,11.7262353277543,11.797827708285,11.6695580265009,11.7650145338751,1271196.72967153,0.0,1.0
2010-12-15,38.9,39.55,38.7,39.3,261300,11.6039316776811,11.797827708285,11.5442713605722,11.7232523118989,875959.138879665,0.0,1.0
2010-12-16,39.64,39.84,38.89,38.89,304400,11.824674850984,11.8843351680929,11.6009486618256,11.6009486618256,1020443.78827008,0.0,1.0
2010-12-17,37.88,39.55,37.88,39.52,2255500,11.2996640604257,11.797827708285,11.2996640604257,11.7888786607187,7561139.83062796,0.0,1.0
2010-12-20,38.09,38.59,37.7,38.23,671100,11.36230739339,11.5114581861623,11.2459697750277,11.4040696153663,2249736.61730634,0.0,1.0
2010-12-21,38.36,38.7,38.08,38.36,281000,11.442848821487,11.5442713605722,11.3593243775346,11.442848821487,941999.686280854,0.0,1.0
2010-12-22,37.61,38.56,37.52,38.4,261300,11.2191226323287,11.5025091385959,11.1922754896297,11.4547808849088,875959.138879664,0.0,1.0
2010-12-23,37.78,38.02,37.44,37.67,193500,11.2698339018712,11.3414262824019,11.1684113627861,11.2370207274613,648672.381833969,0.0,1.0
2010-12-27,37.7,37.7,37.25,37.68,317800,11.2459697750277,11.2459697750277,11.1117340615326,11.2400037433168,1065364.76975108,0.0,1.0
2010-12-28,37.59,38.08,37.47,37.72,162300,11.2131566006178,11.3593243775346,11.1773604103524,11.2519358067386,544080.245848334,0.0,1.0
2010-12-29,37.75,37.94,37.47,37.59,133800,11.2608848543049,11.3175621555584,11.1773604103524,11.2131566006178,448539.352399921,0.0,1.0
2010-12-30,38.26,38.39,37.63,37.67,135100,11.4130186629326,11.4517978690534,11.2250886640396,11.2370207274613,452897.358065989,0.0,1.0
2010-12-31,37.77,38.35,37.6,38.35,226100,11.2668508860158,11.4398658056316,11.2161396164732,11.4398658056316,757957.754690748,0.0,1.0
2011-01-03,38.87,39.16,38.13,38.26,346200,11.5949826301147,11.6814900899226,11.3742394568118,11.4130186629326,1160570.43199442,0.0,1.0
2011-01-04,36.73,38.85,36.73,38.85,1084300,10.9566172370495,11.5890165984039,10.9566172370495,11.5890165984039,3634911.95670579,0.0,1.0
2011-01-05,36.67,37.11,36.0,36.77,859600,10.9387191419168,11.0699718395564,10.738857079602,10.9685493004713,2881647.4388862,0.0,1.0
2011-01-06,36.28,37.31,36.15,36.55,560500,10.8223815235545,11.1296321566653,10.7836023174337,10.9029229516515,1878970.90448547,0.0,1.0
2011-01-07,36.96,37.23,35.97,37.23,523700,11.0252266017247,11.1057680298218,10.7299080320357,11.1057680298218,1755605.82101524,0.0,1.0
2011-01-10,37.37,37.58,36.69,36.94,260200,11.147530251798,11.2101735847623,10.9446851736277,11.0192605700139,872271.595623762,0.0,1.0
2011-01-11,36.58,37.5,36.45,37.5,264400,10.9118719992178,11.1863094579188,10.873092793097,11.1863094579188,886351.306237216,0.0,1.0
2011-01-12,36.04,36.86,36.01,36.73,482700,10.8104494601327,11.0564141814787,10.8014507508152,11.017419774436,1609230.77843855,0.2,1.0
2011-01-13,36.18,36.26,35.76,36.23,291500,10.8524434369479,10.876439995128,10.7264615065024,10.8674412858104,971806.032556116,0.0,1.0
2011-01-14,36.05,36.47,35.77,36.26,235800,10.8134490299052,10.9394309603507,10.7294610762749,10.876439995128,786112.735769239,0.0,1.0
2011-01-18,36.12,36.4,35.04,36.13,433900,10.8344460183128,10.9184339719431,10.5104924828815,10.8374455880853,1446540.78053551,0.0,1.0
2011-01-19,35.64,36.12,35.54,36.02,293000,10.6904666692322,10.8344460183128,10.6604709715071,10.8044503205877,976806.749704781,0.0,1.0
2011-01-20,37.07,37.35,35.6,35.66,576200,11.1194051467014,11.2033931003318,10.6784683901422,10.6964658087773,1920942.14737165,0.0,1.0
2011-01-21,36.48,37.26,36.24,37.26,337600,10.9424305301232,11.1763969723791,10.8704408555829,11.1763969723791,1125494.73959158,0.0,1.0
2011-01-24,36.75,37.06,36.26,36.48,222100,11.023418913981,11.1164055769289,10.876439995128,10.9424305301232,740439.519144819,0.0,1.0
2011-01-25,36.36,36.82,36.0,36.72,318200,10.9064356928531,11.0444159023886,10.7984511810427,11.0144202046635,1060818.79780225,0.0,1.0
2011-01-26,36.59,36.89,35.89,36.38,251200,10.9754257976209,11.0654128907962,10.765455913545,10.9124348323981,837453.431828803,0.0,1.0
2011-01-27,36.88,36.94,36.43,36.66,232900,11.0624133210237,11.0804107396588,10.9274326812607,10.9964227860284,776444.682615163,0.0,1.0
2011-01-28,35.59,37.08,35.5,37.08,311500,10.6754688203697,11.1224047164739,10.6484726924171,11.1224047164739,1038482.26120491,0.0,1.0
2011-01-31,35.75,35.91,34.9,35.74,372400,10.7234619367299,10.77145505309,10.4684985060664,10.7204623669573,1241511.37744047,0.0,1.0
2011-02-01,35.99,36.8,35.66,36.05,404200,10.7954516112701,11.0384167628436,10.6964658087773,10.8134490299052,1347526.58099206,0.0,1.0
2011-02-02,35.27,36.26,34.51,35.98,492800,10.5794825876493,10.876439995128,10.3515152849384,10.7924520414976,1642902.27390619,0.0,1.0
2011-02-03,35.55,36.1,34.87,35.2,678200,10.6634705412796,10.8284468787678,10.4594997967488,10.5584855992417,2260990.91348048,0.0,1.0
2011-02-04,36.63,37.14,35.61,35.7,420800,10.9874240767109,11.140402135109,10.6814679599147,10.7084640878673,1402867.85077055,0.0,1.0
2011-02-07,36.71,37.4,36.63,36.77,244300,11.011420634891,11.2183909491943,10.9874240767109,11.0294180535261,814450.132944974,0.0,1.0
2011-02-08,37.29,37.33,36.49,36.74,228400,11.1853956816967,11.1973939607867,10.9454300998957,11.0204193442085,761442.531169184,0.0,1.0
2011-02-09,37.51,37.97,36.97,37.3,262600,11.2513862166919,11.3893664262275,11.0894094489763,11.1883952514692,875458.88215862,0.0,1.0
2011-02-10,37.43,37.51,36.86,37.4,266400,11.2273896585119,11.2513862166919,11.0564141814787,11.2183909491943,888127.365601883,0.0,1.0
2011-02-11,37.65,37.74,36.81,37.19,323200,11.2933801935071,11.3203763214597,11.0414163326161,11.1553999839716,1077487.85496445,0.0,1.0
2011-02-14,37.27,38.13,37.21,37.66,154800,11.1793965421517,11.4373595425877,11.1613991235166,11.2963797632796,516074.009741635,0.0,1.0
2011-02-15,36.77,37.53,36.72,37.18,248600,11.0294180535261,11.257385356237,11.0144202046635,11.1524004141991,828785.522104461,0.0,1.0
2011-02-16,38.21,38.59,37.04,37.04,233400,11.4613561007678,11.5753397521232,11.1104064373839,11.1104064373839,778111.588331381,0.0,1.0
2011-02-17,38.55,38.64,37.92,38.14,247200,11.5633414730332,11.5903376009858,11.3743685773649,11.4403591123602,824118.186099047,0.0,1.0
2011-02-18,39.46,39.5,38.68,38.74,438200,11.8363023223318,11.8483006014218,11.6023358800758,11.6203332987109,1460876.16969499,0.0,1.0
2011-02-22,38.87,39.99,38.77,38.97,398500,11.6593277057536,11.9952795202749,11.6293320080284,11.6893234034787,1328523.85582714,0.0,1.0
2011-02-23,37.33,38.78,36.99,38.63,359000,11.1973939607867,11.632331577801,11.0954085885213,11.5873380312133,1196838.30424579,0.0,1.0
2011-02-24,37.84,38.37,36.97,37.29,263000,11.3503720191848,11.509349217128,11.0894094489763,11.1853956816967,876792.406731596,0.0,1.0
2011-02-25,38.31,38.71,37.42,38.05,282200,11.4913517984929,11.6113345893934,11.2243900887393,11.4133629844076,940801.586234431,0.0,1.0
2011-02-28,39.09,39.09,38.22,38.64,352500,11.7253182407488,11.7253182407488,11.4643556705403,11.5903376009858,1175168.52993493,0.0,1.0
2011-03-01,39.05,39.51,38.33,39.19,519700,11.7133199616588,11.8513001711943,11.4973509380379,11.7553139384739,1732581.80143881,0.0,1.0
2011-03-02,39.05,39.47,38.33,38.92,375700,11.7133199616588,11.8393018921043,11.4973509380379,11.6743255546161,1252512.95516752,0.0,1.0
2011-03-03,37.94,39.5,37.89,38.75,597800,11.38036771691,11.8483006014218,11.3653698680474,11.6233328684834,1992952.47431233,0.0,1.0
2011-03-04,37.11,38.15,36.68,38.09,533100,11.1314034257915,11.4433586821327,11.0024219255735,11.4253612634976,1777254.8746335,0.0,1.0
2011-03-07,36.77,37.61,36.54,37.41,461800,11.0294180535261,11.2813819144171,10.9604279487583,11.2213905189668,1539554.11950056,0.0,1.0
2011-03-08,36.9,37.11,36.06,36.7,428900,11.0684124605687,11.1314034257915,10.8164485996777,11.0084210651185,1429871.72337331,0.0,1.0
2011-03-09,37.57,38.27,36.34,36.8,577200,11.269383635327,11.4793535194028,10.9004365533081,11.0384167628436,1924275.95880409,0.0,1.0
2011-03-10,37.93,38.5,36.64,38.5,581700,11.3773681471374,11.5483436241706,10.9904236464834,11.5483436241706,1939278.11025007,0.0,1.0
2011-03-11,38.6,38.8,37.02,37.8,400300,11.5783393218957,11.638330717346,11.1044072978389,11.3383737400948,1334524.71640554,0.0,1.0
2011-03-14,37.74,38.8,37.17,38.38,462000,11.3203763214597,11.638330717346,11.1494008444265,11.5123487869005,1540220.88178706,0.0,1.0
2011-03-15,37.93,38.29,36.14,36.39,510900,11.3773681471374,11.4853526589479,10.8404451578578,10.9154344021706,1703244.26083336,0.0,1.0
2011-03-16,36.67,38.35,36.61,38.0,598100,10.999422355801,11.5033500775829,10.9814249371659,11.398365135545,1993952.61774207,0.0,1.0
2011-03-17,36.21,37.81,36.19,37.17,436100,10.8614421462654,11.3413733098673,10.8554430067204,11.1494008444265,1453875.16568687,0.0,1.0
2011-03-18,35.84,36.59,35.32,36.57,1216200,10.7504580646825,10.9754257976209,10.5944804365118,10.9694266580758,4054581.46413293,0.0,1.0
2011-03-21,36.69,36.75,35.95,36.12,454200,11.005421495346,11.023418913981,10.7834533321801,10.8344460183128,1514217.15261402,0.0,1.0
2011-03-22,36.49,36.94,36.39,36.76,239200,10.9454300998957,11.0804107396588,10.9154344021706,11.0264184837536,797447.694639535,0.0,1.0
2011-03-23,36.66,36.81,35.24,36.26,332400,10.9964227860284,11.0414163326161,10.5704838783318,10.876439995128,1108158.9201429,0.0,1.0
2011-03-24,37.36,37.56,36.9,36.93,276600,11.2063926701043,11.2663840655545,11.0684124605687,11.0774111698863,922132.242212767,0.0,1.0
2011-03-25,37.55,38.48,37.46,37.58,286000,11.263384495782,11.5423444846256,11.2363883678294,11.2723832050995,953470.069677701,0.0,1.0
2011-03-28,37.76,38.61,37.52,37.79,362500,11.3263754610047,11.5813388916682,11.2543857864645,11.3353741703223,1208506.64425933,0.0,1.0
2011-03-29,38.96,39.01,37.67,37.77,483500,11.6863238337062,11.7013216825687,11.2993793330521,11.3293750307773,1611897.8275845,0.0,1.0
2011-03-30,40.05,40.1,38.9,39.08,618400,12.01327693891,12.0282747877725,11.6683264150711,11.7223186709763,2061628.98982059,0.0,1.0
2011-03-31,40.4,40.8,39.72,40.04,581600,12.1182618809479,12.2382446718483,11.9142911364171,12.0102773691374,1938944.72910682,0.0,1.0
2011-04-01,39.36,40.91,39.13,40.77,420900,11.8063066246066,12.271239939346,11.7373165198389,12.2292459625308,1403201.2319138,0.0,1.0
2011-04-04,39.09,39.69,38.92,39.52,260100,11.7253182407488,11.9052924270995,11.6743255546161,11.8542997409668,867124.353577519,0.0,1.0
2011-04-05,40.47,40.74,38.71,38.81,488400,12.1392588693555,12.2202472532133,11.6113345893934,11.6413302871185,1628233.50360345,0.0,1.0
2011-04-06,40.54,41.18,39.86,40.78,324200,12.160255857763,12.3522283232038,11.9562851132322,12.2322455323033,1080821.66639689,0.0,1.0
2011-04-07,44.55,45.49,40.7,41.0,1445300,13.3630833365403,13.6450428951564,12.2082489741232,12.2982360672986,4818357.66330483,0.0,1.0
2011-04-08,43.65,44.09,42.77,43.75,950300,13.0931220570142,13.2251031270047,12.8291599170332,13.1231177547393,3168121.00424728,0.0,1.0
2011-04-11,44.19,44.5,43.22,43.6,500600,13.2550988247299,13.3480854876777,12.9641405567962,13.0781242081517,1668906.00307922,0.0,1.0
2011-04-12,44.07,44.77,43.72,44.0,442500,13.2191039874597,13.4290738715355,13.1141190454218,13.1981069990521,1475211.55885449,0.0,1.0
2011-04-13,43.61,44.44,43.11,44.18,387600,13.1411151733744,13.3912212406503,12.9904488677865,13.3128747617446,1286286.26847805,0.2,1.0
2011-04-14,44.47,44.54,43.45,43.55,359700,13.4002612189856,13.4213545017679,13.0929019555863,13.1230352167039,1193697.55101019,0.0,1.0
2011-04-15,44.86,45.25,44.48,44.58,471500,13.5177809373441,13.6353006557026,13.4032745450973,13.4334078062149,1564716.13928637,0.0,1.0
2011-04-18,44.25,44.58,43.58,44.37,430300,13.3339680445269,13.4334078062149,13.1320751950391,13.370127957868,1427990.14790016,0.0,1.0
2011-04-19,43.96,44.85,43.81,44.32,256100,13.2465815872859,13.5147676112323,13.2013816956096,13.3550613273092,849891.41733031,0.0,1.0
2011-04-20,45.21,45.71,44.61,44.62,299300,13.6232473512556,13.7739136568435,13.4424477845502,13.4454611106619,993254.592764395,0.0,1.0
2011-04-21,44.34,45.5,44.15,45.5,276500,13.3610879795327,13.7106338084966,13.3038347834093,13.7106338084966,917590.694618627,0.0,1.0
2011-04-25,45.52,45.8,44.11,44.11,327800,13.7166604607201,13.8010335918493,13.2917814789623,13.2917814789623,1087834.4654466,0.0,1.0
2011-04-26,45.57,46.11,45.07,45.75,183000,13.7317270912789,13.8944467013138,13.581060785691,13.7859669612905,607302.340380501,0.0,1.0
2011-04-27,46.04,46.19,45.27,45.73,221600,13.8733534185315,13.9185533102078,13.6413273079262,13.779940309067,735399.992504475,0.0,1.0
2011-04-28,46.11,46.38,45.75,45.81,148100,13.8944467013138,13.9758065063312,13.7859669612905,13.8040469179611,491483.478745094,0.0,1.0
2011-04-29,45.49,46.29,45.4,46.22,189400,13.7076204823848,13.9486865713254,13.680500547379,13.9275932885431,628541.3293337,0.0,1.0
2011-05-02,45.13,45.78,44.79,45.7,298000,13.5991407423615,13.7950069396258,13.4966876545618,13.7709003307317,988940.423133279,0.0,1.0
2011-05-03,45.58,46.31,45.1,45.14,115545,13.7347404173906,13.9547132235489,13.5901007640263,13.6021540684733,383446.715405821,0.0,1.0
2011-05-04,45.56,46.12,44.81,45.6,164463,13.7287137651671,13.8974600274255,13.5027143067853,13.7407670696142,545785.600032779,0.0,1.0
2011-05-05,45.5,46.73,45.09,45.45,390300,13.7106338084966,14.0812729202427,13.5870874379145,13.6955671779378,1295246.46694267,0.0,1.0
2011-05-06,44.91,46.34,44.72,46.18,313700,13.5328475679029,13.9637532018842,13.4755943717795,13.9155399840961,1041042.31790909,0.0,1.0
2011-05-09,44.59,44.94,44.14,44.94,458600,13.4364211323266,13.5418875462382,13.3008214572976,13.5418875462382,1521906.30217759,0.0,1.0
2011-05-10,45.76,45.8,44.72,45.18,391500,13.7889802874023,13.8010335918493,13.4755943717795,13.6142073729203,1299228.7773714,0.0,1.0
2011-05-11,45.34,45.98,44.83,45.79,230900,13.6624205907085,13.8552734618609,13.5087409590088,13.7980202657375,766262.898327089,0.0,1.0
2011-05-12,46.27,46.35,44.85,45.25,250900,13.9426599191019,13.966766527996,13.5147676112323,13.6353006557026,832634.738805835,0.0,1.0
2011-05-13,46.59,46.97,46.23,46.38,316800,14.0390863546781,14.1535927469249,13.9306066146549,13.9758065063312,1051329.9531833,0.0,1.0
2011-05-16,46.59,47.09,45.99,46.23,442100,14.0390863546781,14.189752660266,13.8582867879727,13.9306066146549,1467149.53378263,0.0,1.0
2011-05-17,46.63,46.73,45.65,46.31,408200,14.0511396591252,14.0812729202427,13.7558337001729,13.9547132235489,1354649.26417115,0.0,1.0
2011-05-18,47.9,47.97,46.92,46.96,450000,14.4338320753184,14.4549253581007,14.1385261163661,14.1505794208132,1493366.41077172,0.0,1.0
2011-05-19,41.19,44.44,41.02,44.27,2899900,12.4118902543291,13.3912212406503,12.3606637104292,13.3399946967504,9623585.01021539,0.0,1.0
2011-05-20,40.12,41.14,39.63,41.01,894600,12.089464360371,12.3968236237703,11.9418113808949,12.3576503843175,2968812.4246142,0.0,1.0
2011-05-23,39.68,40.32,38.54,38.54,1013300,11.9568780114537,12.1497308826062,11.6133588347134,11.6133588347134,3362729.29785554,0.0,1.0
2011-05-24,39.77,40.26,39.49,39.68,609300,11.9839979464595,12.1316509259357,11.8996248153303,11.9568780114537,2022018.12018492,0.0,1.0
2011-05-25,39.81,40.15,38.89,39.47,365500,11.9960512509066,12.0985043387063,11.7188252486249,11.8935981631068,1212945.38474903,0.0,1.0
2011-05-26,40.71,40.87,39.5,39.84,304800,12.2672506009647,12.3154638187529,11.9026381414421,12.0050912292418,1011506.84889605,0.0,1.0
2011-05-27,41.6,41.65,40.78,40.9,497600,12.5354366249112,12.5505032554699,12.288343883747,12.3245037970881,1651331.39111113,0.0,1.0
2011-05-31,42.69,42.7,41.69,41.9,630800,12.8638891710927,12.8669024972045,12.562556559917,12.6258364082639,2093367.84869957,0.0,1.0
2011-06-01,41.9,42.84,41.8,42.69,692700,12.6258364082639,12.9090890627691,12.5957031471463,12.8638891710927,2298788.69498127,0.0,1.0
2011-06-02,42.26,42.32,41.39,41.96,621100,12.7343161482871,12.7523961049577,12.4721567765642,12.6439163649344,2061177.50606738,0.0,1.0
2011-06-03,41.11,42.51,41.06,41.68,439500,12.387783645435,12.8096493010811,12.3727170148763,12.5595432338052,1458521.19452039,0.0,1.0
2011-06-06,39.91,41.66,39.89,41.23,434700,12.0261845120241,12.5535165815817,12.0201578598006,12.4239435587761,1442591.95280549,0.0,1.0
2011-06-07,40.21,41.05,40.15,40.15,450100,12.1165842953769,12.3697036887645,12.0985043387063,12.0985043387063,1493698.26997411,0.0,1.0
2011-06-08,39.24,40.21,39.1,40.03,301800,11.8242916625364,12.1165842953769,11.7821050969718,12.0623444253652,1001551.07282424,0.0,1.0
2011-06-09,39.95,40.41,39.5,39.5,319400,12.0382378164712,12.176850817612,11.9026381414421,11.9026381414421,1059958.29244553,0.0,1.0
2011-06-10,39.16,40.09,38.95,39.88,349900,11.8001850536423,12.0804243820358,11.7369052052954,12.0171445336889,1161175.34917562,0.0,1.0
2011-06-13,39.46,39.91,39.24,39.4,237300,11.8905848369951,12.0261845120241,11.8242916625364,11.8725048803245,787501.887280287,0.0,1.0
2011-06-14,40.54,40.87,39.82,39.82,394900,12.2160240570649,12.3154638187529,11.9990645770183,11.9990645770183,1310511.99025278,0.0,1.0
2011-06-15,39.94,41.24,39.8,40.14,421200,12.0352244903594,12.4269568848879,11.9930379247948,12.0954910125946,1397790.96048234,0.0,1.0
2011-06-16,39.87,40.74,39.37,40.09,328000,12.0141312075771,12.2762905793,11.8634649019892,12.0804243820358,1088498.18385139,0.0,1.0
2011-06-17,40.16,40.95,39.89,40.16,632000,12.1015176648181,12.3395704276469,12.0201578598006,12.1015176648181,2097350.15912829,0.0,1.0
2011-06-20,41.37,41.68,39.92,40.18,396400,12.4661301243407,12.5595432338052,12.0291978381359,12.1075443170416,1315489.8782887,0.0,1.0
2011-06-21,42.74,42.8,41.7,41.72,352000,12.8789558016515,12.8970357583221,12.5655698860287,12.5715965382522,1168144.39242588,0.0,1.0
2011-06-22,41.53,43.08,41.47,42.66,289400,12.5143433421289,12.9814088894513,12.4962633854583,12.8548491927574,960400.531727413,0.0,1.0
2011-06-23,42.35,42.57,41.09,41.2,303700,12.761436083293,12.8277292577516,12.3817569932115,12.4149035804409,1007856.39766971,0.0,1.0
2011-06-24,41.55,42.61,41.27,42.5,328200,12.5203699943524,12.8397825621987,12.4359968632232,12.8066359749693,1089161.90225618,0.0,1.0
2011-06-27,41.67,42.01,41.42,41.69,445800,12.5565299076935,12.6589829954932,12.4811967548995,12.562556559917,1479428.32427118,0.0,1.0
2011-06-28,43.37,43.43,41.79,41.89,268500,13.0687953466922,13.0868753033628,12.5926898210345,12.6228230821521,891041.958427131,0.0,1.0
2011-06-29,43.0,44.0,42.91,43.6,333100,12.9573022805572,13.258634891733,12.9301823455514,13.1381018472627,1105423.00317347,0.0,1.0
2011-06-30,42.7,44.33,42.66,43.26,402600,12.8669024972045,13.3580746534209,12.8548491927574,13.0356487594629,1336065.1488371,0.0,1.0
2011-07-01,43.35,43.53,42.7,42.92,347300,13.0627686944687,13.1170085644804,12.8669024972045,12.9331956716631,1152547.00991338,0.0,1.0
2011-07-05,43.6,43.85,43.07,43.32,221100,13.1381018472627,13.2134350000566,12.9783955633395,13.0537287161334,733740.696492505,0.0,1.0
2011-07-06,44.93,44.97,43.51,43.62,530400,13.5388742201264,13.5509275245734,13.1109819122568,13.1441284994862,1760181.20949627,0.0,1.0
2011-07-07,46.04,46.66,45.44,45.52,726100,13.8733534185315,14.0601796374604,13.692553851826,13.7166604607201,2409629.66858077,0.0,1.0
2011-07-08,45.96,46.07,45.23,45.37,311600,13.8492468096374,13.8823933968668,13.6292740034791,13.6714605690437,1034073.27465882,0.0,1.0
2011-07-11,44.62,45.56,44.09,45.42,495000,13.4454611106619,13.7287137651671,13.2857548267388,13.6865271996025,1642703.0518489,0.0,1.0
2011-07-12,44.6,45.11,44.09,44.35,311200,13.4394344584384,13.593114090138,13.2857548267388,13.3641013056445,1032745.83784925,0.0,1.0
2011-07-13,45.28,46.1,44.6,44.77,281000,13.7046071562731,13.9527912964706,13.4987959180605,13.5502487276136,928423.548001951,0.2,1.0
2011-07-14,44.87,46.08,44.51,45.53,353300,13.5805150861743,13.9467380247585,13.4715561953559,13.7802730526747,1167302.63170495,0.0,1.0
2011-07-15,44.97,45.28,44.19,45.09,435200,13.610781444735,13.7046071562731,13.3747038479617,13.6471010750078,1437900.09996601,0.0,1.0
2011-07-18,45.2,45.68,44.7,44.93,297700,13.6803940694245,13.8256725905158,13.5290622766212,13.5986749013107,983600.321139438,0.0,1.0
2011-07-19,46.63,46.66,45.67,45.67,430700,14.1132029968422,14.1222829044104,13.8226459546597,13.8226459546597,1423032.10720441,0.0,1.0
2011-07-20,45.81,46.56,45.41,46.27,310900,13.8650188566446,14.0920165458497,13.7439534224019,14.0042441060237,1027213.09990679,0.0,1.0
2011-07-21,46.14,46.6,45.84,45.9,335500,13.9648978398949,14.104123089274,13.8740987642128,13.8922585793492,1108491.46033685,0.0,1.0
2011-07-22,46.19,46.51,45.9,46.22,194900,13.9800310191752,14.0768833665693,13.8922585793492,13.9891109267434,643949.286496728,0.0,1.0
2011-07-25,45.58,46.09,45.5,45.72,178900,13.7954062319551,13.9497646606145,13.7711931451065,13.83777913394,591085.312233271,0.0,1.0
2011-07-26,46.31,46.38,45.47,45.65,168600,14.016350649448,14.0375371004405,13.7621132375383,13.8165926829476,557054.128801172,0.0,1.0
2011-07-27,44.11,46.46,44.05,46.21,610900,13.3504907611132,14.061750187289,13.3323309459768,13.9860842908873,2018412.61734659,0.0,1.0
2011-07-28,44.11,45.0,44.04,44.28,374200,13.3504907611132,13.6198613523032,13.3293043101207,13.4019435706663,1236356.19808659,0.0,1.0
2011-07-29,44.31,44.71,43.11,43.46,384400,13.4110234782345,13.5320889124772,13.0478271755064,13.1537594304688,1270056.98167954,0.0,1.0
2011-08-01,44.21,45.21,43.2,45.1,558500,13.3807571196739,13.6834207052806,13.075066898211,13.6501277108638,1845283.10163377,0.0,1.0
2011-08-02,42.06,44.65,42.0,43.89,407400,12.7300304106194,13.5139290973408,12.711870595483,13.2839047722797,1346048.94468326,0.0,1.0
2011-08-03,43.69,43.85,40.66,42.16,838200,13.2233720551583,13.2717982288554,12.3063013907699,12.76029676918,2769411.45172683,0.0,1.0
2011-08-04,39.7,41.0,39.3,40.24,1959300,12.0157443485875,12.4092070098762,11.8946789143448,12.1791826848151,6473524.04839937,0.0,1.0
2011-08-05,39.61,40.57,38.44,40.23,938600,11.9885046258829,12.2790616680653,11.634388230723,12.176156048959,3101132.89023,0.0,1.0
2011-08-08,35.53,39.77,35.35,37.97,1241300,10.7536371966074,12.0369307995799,10.6991577511982,11.4921363454878,4101253.20332677,0.0,1.0
2011-08-09,38.15,38.18,34.73,36.86,816600,11.546615790897,11.5556956984652,10.511506328122,11.1561797654643,2698045.08647116,0.0,1.0
2011-08-10,37.23,39.08,36.62,36.62,700900,11.2681652921388,11.8280929255113,11.0835405049187,11.0835405049187,2315772.47257854,0.0,1.0
2011-08-11,38.69,39.34,37.11,37.49,622000,11.7100541271247,11.906785457769,11.231845661866,11.3468578243966,2055086.99949186,0.0,1.0
2011-08-12,38.25,39.29,37.38,39.06,808700,11.5768821494577,11.8916522784887,11.3135648299798,11.8220396537992,2671943.49917858,0.0,1.0
2011-08-15,39.09,39.13,37.6,38.63,447400,11.8311195613674,11.8432261047916,11.3801508188133,11.6918943119883,1478208.8803419,0.0,1.0
2011-08-16,38.22,38.88,37.57,38.49,618400,11.5678022418895,11.7675602083899,11.3710709112451,11.6495214100033,2043192.60528259,0.0,1.0
2011-08-17,37.4,39.08,36.61,38.54,914500,11.319618101692,11.8280929255113,11.0805138690626,11.6646545892837,3021506.52899567,0.0,1.0
2011-08-18,34.49,35.76,33.97,34.77,1253200,10.4388670675764,10.8232498212969,10.2814820030609,10.5236128715463,4140570.78418521,0.0,1.0
2011-08-19,34.55,36.07,34.28,34.97,1163600,10.4570268827128,10.917075532835,10.375307714599,10.5841455886676,3844532.52830986,0.0,1.0
2011-08-22,35.38,35.92,34.94,35.55,797700,10.7082376587664,10.871675994994,10.5750656810994,10.7596904683195,2635599.51687244,0.0,1.0
2011-08-23,37.6,37.6,35.28,35.57,622000,11.3801508188133,11.3801508188133,10.6779713002057,10.7657437400316,2055086.99949187,0.0,1.0
2011-08-24,37.53,38.51,36.97,37.6,441000,11.3589643678208,11.6555746817154,11.1894727598811,11.3801508188133,1457063.29063652,0.0,1.0
2011-08-25,36.52,38.63,36.47,37.86,502900,11.053274146358,11.6918943119883,11.0381409670777,11.4588433510711,1661580.79106827,0.0,1.0
2011-08-26,38.2,38.32,35.89,36.2,571300,11.5617489701774,11.5980686004502,10.8625960874258,10.9564217989639,1887574.28104454,0.0,1.0
2011-08-29,39.49,39.51,38.62,38.81,317500,11.9521849956101,11.9582382673222,11.6888676761322,11.7463737573975,1049019.48929046,0.0,1.0
2011-08-30,40.16,40.46,39.1,39.44,554900,12.1549695979666,12.2457686736486,11.8341461972234,11.9370518163297,1833388.70742449,0.0,1.0
2011-08-31,39.4,41.6,39.08,40.49,1111100,11.9249452729054,12.5908051612403,11.8280929255113,12.2548485812168,3671072.61275792,0.0,1.0
2011-09-01,39.31,40.51,39.12,39.71,627800,11.8977055502008,12.2609018529289,11.8401994689356,12.0187709844435,2074250.19016238,0.0,1.0
2011-09-02,38.6,39.37,38.13,38.34,633200,11.6828144044201,11.9158653653372,11.5405625191849,11.6041218721623,2092091.78147628,0.0,1.0
2011-09-06,36.23,36.98,35.15,36.98,1804900,10.9655017065321,11.1924993957371,10.6386250340768,11.1924993957371,5963386.69675703,0.0,1.0
2011-09-07,37.6,37.92,36.76,37.1,787000,11.3801508188133,11.4770031662075,11.1259134069037,11.22881902601,2600246.73408377,0.0,1.0
2011-09-08,36.75,37.7,36.46,37.42,828900,11.1228867710476,11.410417177374,11.0351143312216,11.3256713734041,2738684.26668619,0.0,1.0
2011-09-09,36.22,36.97,35.71,36.5,590400,10.962475070676,11.1894727598811,10.8081166420166,11.0472208746459,1950680.65032155,0.0,1.0
2011-09-12,37.23,37.25,35.51,35.52,629300,11.2681652921388,11.274218563851,10.7475839248952,10.7506105607513,2079206.18774958,0.0,1.0
2011-09-13,38.23,38.9,37.11,37.28,555700,11.5708288777456,11.7736134801021,11.231845661866,11.2832984714192,1836031.90613767,0.0,1.0
2011-09-14,39.28,39.88,37.79,38.47,735800,11.8886256426326,12.0702237939967,11.4376569000786,11.6434681382912,2431082.01644071,0.0,1.0
2011-09-15,39.47,40.02,38.66,39.65,509700,11.9461317238979,12.1125966959816,11.7009742195565,12.0006111693071,1684047.98013024,0.0,1.0
2011-09-16,39.38,40.18,39.23,39.68,577000,11.9188920011933,12.1610228696787,11.8734924633523,12.0096910768753,1906407.0718759,0.0,1.0
2011-09-19,39.38,39.65,38.16,38.7,379900,11.9188920011933,12.0006111693071,11.5496424267531,11.7130807629807,1255188.98891794,0.0,1.0
2011-09-20,39.4,40.79,39.29,40.22,821900,11.9249452729054,12.3456476568988,11.8916522784887,12.173129413103,2715556.27794594,0.0,1.0
2011-09-21,37.58,40.15,37.5,39.67,478300,11.3740975471012,12.1519429621105,11.3498844602526,12.0066644410193,1580302.4306382,0.0,1.0
2011-09-22,37.39,38.15,36.0,36.44,929500,11.3165914658359,11.546615790897,10.8958890818425,11.0290610595095,3071066.50486767,0.0,1.0
2011-09-23,37.64,38.72,37.29,37.42,595500,11.3922573622376,11.7191340346929,11.2863251072752,11.3256713734041,1967531.04211802,0.0,1.0
2011-09-26,39.5,40.06,37.6,38.14,642300,11.9552116314661,12.1247032394059,11.3801508188133,11.543589155041,2122158.16683863,0.0,1.0
2011-09-27,40.27,41.29,39.52,40.5,541500,12.1882625923833,12.4969794497022,11.9612649031783,12.2578752170729,1789115.12897886,0.0,1.0
2011-09-28,40.11,41.0,39.95,40.26,770800,12.1398364186862,12.4092070098762,12.0914102449892,12.1852359565272,2546721.96014202,0.0,1.0
2011-09-29,39.57,41.02,38.48,40.57,543300,11.9763980824586,12.4152602815884,11.6464947741472,12.2790616680653,1795062.32608349,0.0,1.0
2011-09-30,38.46,39.85,38.41,38.9,470800,11.6404415024351,12.0611438864285,11.6253083231548,11.7736134801021,1555522.44270221,0.0,1.0
2011-10-03,38.6,39.83,38.14,38.56,911100,11.6828144044201,12.0550906147163,11.543589155041,11.6707078609958,3010272.93446469,0.0,1.0
2011-10-04,39.81,39.82,37.34,38.3,572100,12.0490373430042,12.0520639788603,11.3014582865556,11.592015328738,1890217.47975772,0.0,1.0
2011-10-05,41.85,42.06,39.27,39.5,1091300,12.666471057642,12.7300304106194,11.8855990067766,11.9552116314661,3605653.44460686,0.0,1.0
2011-10-06,43.86,44.53,43.29,44.24,1062200,13.2748248647115,13.477609467068,13.1023066209157,13.3898370272421,3509507.09141521,0.0,1.0
2011-10-07,43.6,44.43,43.37,44.1,564900,13.1961323324537,13.4473431085073,13.1265197077642,13.3474641252571,1866428.69133916,0.0,1.0
2011-10-10,44.95,45.0,43.66,44.39,754100,13.6047281730228,13.6198613523032,13.2142921475901,13.4352365650831,2491545.18700454,0.0,1.0
2011-10-11,45.14,45.27,44.16,44.91,730100,13.6622342542881,13.701580520417,13.3656239403935,13.5926216295986,2412249.22560935,0.0,1.0
2011-10-12,41.06,42.75,41.0,42.75,657900,13.1083598926278,13.6478905360409,13.0892049585421,13.6478905360409,2060774.51498661,2.25,1.0
2011-10-13,40.55,41.65,40.21,40.98,423700,12.9455429528996,13.2967167444702,12.8369983264141,13.0828199805136,1327177.62881871,0.0,1.0
2011-10-14,41.45,41.61,40.4,41.12,289600,13.2328669641847,13.2839467884131,12.8976556176854,13.1275148267135,907129.198267398,0.0,1.0
2011-10-17,40.39,41.97,39.92,41.39,438400,12.8944631286711,13.3988763929271,12.744416145,13.213712030099,1373223.20621695,0.0,1.0
2011-10-18,41.24,41.5,39.66,40.57,398100,13.1658246948848,13.248829409256,12.6614114306288,12.9519279309281,1246989.41239728,0.0,1.0
2011-10-19,40.6,41.92,40.42,41.25,281100,12.961505397971,13.3829139478557,12.904040595714,13.1690171838991,880504.204533722,0.0,1.0
2011-10-20,40.83,41.01,39.9,40.76,251100,13.0349326452994,13.0923974475564,12.7380311669715,13.0125852221994,786533.638414862,0.0,1.0
2011-10-21,41.5,42.13,40.84,41.73,232100,13.248829409256,13.4499562171556,13.0381251343137,13.3222566565845,727018.946539587,0.0,1.0
2011-10-24,43.18,43.76,41.59,41.91,361900,13.7851675636548,13.970331926483,13.2775618103846,13.3797214588415,1133598.26261386,0.0,1.0
2011-10-25,41.93,43.18,41.82,43.18,223800,13.38610643687,13.7851675636548,13.350989057713,13.7851675636548,701020.423246701,0.0,1.0
2011-10-26,43.13,43.2,41.0,42.59,427800,13.7692051185835,13.7915525416834,13.0892049585421,13.5968107118124,1340020.27285495,0.0,1.0
2011-10-27,45.19,45.89,44.1,44.98,768400,14.4268578555248,14.6503320865243,14.0788765529685,14.359815586225,2406899.43352442,0.0,1.0
2011-10-28,45.35,45.75,44.0,45.3,641800,14.4779376797533,14.6056372403244,14.0469516628257,14.4619752346819,2010343.64450282,0.0,1.0
2011-10-31,44.56,45.6,44.18,44.64,432700,14.2257310476253,14.5577499051103,14.1044164650827,14.2512709597395,1355368.79865436,0.0,1.0
2011-11-01,43.42,43.98,42.07,42.77,607000,13.8617872999975,14.0405666847971,13.4308012830699,13.6542755140694,1901337.78780495,0.0,1.0
2011-11-02,43.9,44.35,43.44,44.16,297900,14.0150267726829,14.1586887783254,13.8681722780261,14.0980314870541,933127.721560286,0.0,1.0
2011-11-03,45.8,45.98,43.23,44.4,602600,14.6215996853958,14.6790644876528,13.8011300087262,14.1746512233968,1887555.43810752,0.0,1.0
2011-11-04,45.36,45.65,45.0,45.36,357300,14.4811301687676,14.5737123501817,14.3662005642535,14.4811301687676,1119189.44247563,0.0,1.0
2011-11-07,45.39,45.82,44.75,45.54,195100,14.4907076358104,14.6279846634244,14.2863883388966,14.5385949710246,611121.91499299,0.0,1.0
2011-11-08,44.34,44.95,43.62,44.77,714900,14.1554962893112,14.3502381191822,13.9256370802831,14.2927733169251,2239318.59061244,0.0,1.0
2011-11-09,41.69,43.86,41.5,43.37,924700,13.3094867005273,14.0022568166258,13.248829409256,13.8458248549261,2896486.08300369,0.0,1.0
2011-11-10,42.36,43.0,41.89,42.43,530100,13.523383464484,13.7277027613978,13.3733364808129,13.545730887584,1660459.90332027,0.0,1.0
2011-11-11,43.89,43.99,42.5,42.96,285600,14.0118342836686,14.0437591738114,13.5680783106839,13.7149328053407,894599.789451554,0.0,1.0
2011-11-14,43.37,44.22,43.02,43.87,248500,13.8458248549261,14.1171864211398,13.7340877394264,14.0054493056401,778389.522684564,0.0,1.0
2011-11-15,43.62,43.79,42.5,43.02,304400,13.9256370802831,13.9799093935258,13.5680783106839,13.7340877394264,953488.010886039,0.0,1.0
2011-11-16,41.97,43.35,41.72,43.13,749400,13.3988763929271,13.8394398768976,13.3190641675702,13.7692051185835,2347384.74164914,0.0,1.0
2011-11-17,40.41,41.5,39.16,41.5,1269700,12.9008481066997,13.248829409256,12.5017869799149,13.248829409256,3977147.59337057,0.0,1.0
2011-11-18,38.95,40.83,38.7,40.83,781500,12.434744710615,13.0349326452994,12.3549324852581,13.0349326452994,2447933.24739632,0.0,1.0
2011-11-21,38.21,38.75,37.63,38.73,697900,12.1985005235584,12.3708949303294,12.0133361607302,12.3645099523009,2186068.60314509,0.0,1.0
2011-11-22,38.03,38.62,37.88,38.34,484100,12.1410357213014,12.3293925731438,12.0931483860872,12.240002880744,1516371.70193801,0.0,1.0
2011-11-23,37.4,38.02,37.32,37.97,384700,11.9399089134018,12.1378432322871,11.9143690012876,12.1218807872157,1205015.89286419,0.0,1.0
2011-11-25,36.6,37.69,36.58,37.45,194900,11.6845097922596,12.0324910948159,11.678124814231,11.9558713584732,610495.444552195,0.0,1.0
2011-11-28,37.82,38.59,37.29,37.8,432000,12.0739934520015,12.319815106101,11.9047915342448,12.067608473973,1353176.1521116,0.0,1.0
2011-11-29,37.78,38.07,37.37,37.91,288700,12.0612234959444,12.1538056773585,11.930331446359,12.10272585313,904310.081283837,0.0,1.0
2011-11-30,39.96,40.0,38.52,39.3,841600,12.7571861010571,12.7699560571143,12.297467683001,12.5464818261148,2636187.61485445,0.0,1.0
2011-12-01,41.23,41.29,39.44,39.76,584900,13.1626322058705,13.1817871399562,12.5911766723147,12.6933363207716,1832112.80409739,0.0,1.0
2011-12-02,41.35,41.93,41.23,41.78,509700,13.2009420740419,13.38610643687,13.1626322058705,13.3382191016558,1596559.91835944,0.0,1.0
2011-12-05,40.88,42.11,40.45,42.11,749700,13.0508950903708,13.443571239127,12.9136180627568,13.443571239127,2348324.44731032,0.0,1.0
2011-12-06,41.03,41.19,40.55,40.9,351300,13.098782425585,13.1498622498134,12.9455429528996,13.0572800683993,1100395.32925185,0.0,1.0
2011-12-07,40.62,41.25,40.21,40.88,759600,12.9678903759995,13.1690171838991,12.8369983264141,13.0508950903708,2379334.73412956,0.0,1.0
2011-12-08,39.89,40.68,39.69,40.18,322500,12.7348386779572,12.9870453100852,12.6709888976716,12.8274208593713,1010183.58577775,0.0,1.0
2011-12-09,40.48,40.71,39.78,40.04,405700,12.9231955297996,12.996622777128,12.6997212988001,12.7827260131714,1270795.28914739,0.0,1.0
2011-12-12,40.03,40.05,39.19,40.05,394600,12.7795335241571,12.7859185021857,12.5113644469577,12.7859185021857,1236026.17968341,0.0,1.0
2011-12-13,38.78,40.5,38.61,40.23,452400,12.3804723973723,12.9295805078282,12.3262000841295,12.8433833044427,1417076.13707242,0.0,1.0
2011-12-14,38.04,38.83,37.94,38.48,624700,12.1442282103157,12.3964348424437,12.1123033201729,12.2846977269439,1956780.42181507,0.0,1.0
2011-12-15,38.39,38.89,37.64,38.42,623800,12.2559653258154,12.4155897765293,12.0165286497445,12.2655427928583,1953961.30483151,0.0,1.0
2011-12-16,38.63,39.48,38.32,38.8,583200,12.3325850621581,12.6039466283718,12.2336179027155,12.3868573754008,1826787.80535065,0.0,1.0
2011-12-19,38.48,39.63,38.31,38.98,388000,12.2846977269439,12.651833963586,12.2304254137012,12.4443221776578,1215352.65513727,0.0,1.0
2011-12-20,40.22,40.5,39.35,39.35,461100,12.8401908154284,12.9295805078282,12.5624442711862,12.5624442711862,1444327.60124689,0.0,1.0
2011-12-21,40.22,40.31,39.25,40.21,202100,12.8401908154284,12.8689232165569,12.5305193810434,12.8369983264141,633048.380420724,0.0,1.0
2011-12-22,39.44,40.79,39.37,40.47,339200,12.5911766723147,13.0221626892423,12.5688292492147,12.9200030407854,1062493.86758391,0.0,1.0
2011-12-23,40.57,40.71,39.54,39.65,564200,12.9519279309281,12.996622777128,12.6231015624574,12.6582189416145,1767273.11347538,0.0,1.0
2011-12-27,40.76,40.99,40.33,40.54,139400,13.0125852221994,13.0860124695278,12.8753081945855,12.9423504638853,436649.897232307,0.0,1.0
2011-12-28,40.45,40.84,39.88,40.73,193100,12.9136180627568,13.0381251343137,12.7316461889429,13.0030077551566,604857.210585066,0.0,1.0
2011-12-29,41.31,41.45,40.47,40.63,308000,13.1881721179848,13.2328669641847,12.9200030407854,12.9710828650138,964764.478820299,0.0,1.0
2011-12-30,40.87,41.5,40.79,41.38,282000,13.0477026013565,13.248829409256,13.0221626892423,13.2105195410847,883323.321517289,0.0,1.0
2012-01-03,40.26,41.96,40.13,41.74,399200,12.8529607714855,13.3956839039129,12.8114584142999,13.3254491455987,1250434.99982164,0.0,1.0
2012-01-04,40.47,40.81,40.0,40.23,287300,12.9200030407854,13.0285476672708,12.7699560571143,12.8433833044427,899924.788198285,0.0,1.0
2012-01-05,41.93,42.82,40.25,40.55,506000,13.38610643687,13.6702379591408,12.8497682824712,12.9455429528996,1584970.21520478,0.0,1.0
2012-01-06,41.47,42.46,41.35,41.94,274400,13.2392519422132,13.5553083546268,13.2009420740419,13.3892989258843,859517.444767179,0.0,1.0
2012-01-09,41.5,41.8,40.85,41.7,268800,13.248829409256,13.3446040796844,13.0413176233279,13.3126791895416,841976.272424994,0.0,1.0
2012-01-10,41.58,42.07,41.45,41.99,203200,13.2743693213703,13.4308012830699,13.2328669641847,13.4052613709557,636493.967845081,0.0,1.0
2012-01-11,41.08,41.51,40.87,41.28,228500,13.1785946509419,13.3165400185151,13.1112259830574,13.2427552870225,712274.734038436,0.2,1.0
2012-01-12,41.36,41.43,40.25,41.11,271700,13.2684195414547,13.2908757640829,12.9123280112077,13.188218746354,846936.740648763,0.0,1.0
2012-01-13,41.53,41.89,40.69,40.95,242700,13.3229560821231,13.4384452270681,13.0534814105849,13.1368902374896,756538.634359425,0.0,1.0
2012-01-17,41.15,42.08,40.91,41.93,302900,13.2010508735701,13.4993978313446,13.1240581102735,13.4512773542842,944192.634311782,0.0,1.0
2012-01-18,42.64,42.99,41.25,41.46,327900,13.6790476123701,13.791328725511,13.2331311916104,13.3004998594949,1022122.03628535,0.0,1.0
2012-01-19,43.03,43.24,42.35,42.89,152600,13.8041608527271,13.8715295206117,13.5860146900533,13.7592484074708,475681.069646676,0.0,1.0
2012-01-20,42.22,43.05,41.89,43.05,240500,13.544310276601,13.8105769163352,13.4384452270681,13.8105769163352,749680.846985747,0.0,1.0
2012-01-23,42.25,42.38,41.81,42.22,191400,13.5539343720131,13.5956387854654,13.4127809726359,13.544310276601,596627.501509654,0.0,1.0
2012-01-24,43.03,43.06,41.92,41.92,248100,13.8041608527271,13.8137849481392,13.4480693224802,13.4480693224802,773371.385185717,0.0,1.0
2012-01-25,43.3,43.46,42.44,43.13,316700,13.8907777114359,13.9421062203003,13.6148869762896,13.8362411707674,987209.664201189,0.0,1.0
2012-01-26,42.68,43.47,42.46,43.47,202400,13.6918797395862,13.9453142521043,13.6213030398976,13.9453142521043,630916.438378028,0.0,1.0
2012-01-27,43.35,43.59,42.56,42.56,385000,13.906817870456,13.9838106337526,13.6533833579379,13.6533833579379,1200112.79039299,0.0,1.0
2012-01-30,43.36,43.5,42.75,43.16,336800,13.91002590226,13.9549383475164,13.7143359622144,13.8458652661795,1049864.90338794,0.0,1.0
2012-01-31,43.63,43.78,42.98,43.54,342200,13.9966427609687,14.0447632380291,13.788120693707,13.9677704747325,1066697.65421424,0.0,1.0
2012-02-01,43.81,44.15,43.5,43.93,407100,14.0543873334412,14.1634604147781,13.9549383475164,14.0928837150895,1269002.38173763,0.0,1.0
2012-02-02,44.01,45.49,43.63,43.99,420000,14.1185479695218,14.5933366765177,13.9966427609687,14.1121319059137,1309213.95315598,0.0,1.0
2012-02-03,44.88,45.05,43.63,44.6,632800,14.3976467364721,14.4521832771405,13.9966427609687,14.3078218459593,1972549.02275502,0.0,1.0
2012-02-06,44.83,44.97,44.33,44.7,192900,14.381606577452,14.4265190227083,14.2212049872506,14.3399021639996,601303.265628069,0.0,1.0
2012-02-07,45.06,45.21,44.49,44.83,250900,14.4553913089446,14.503511786005,14.272533496115,14.381606577452,782099.478206753,0.0,1.0
2012-02-08,44.95,45.49,44.71,45.23,196100,14.4201029591003,14.5933366765177,14.3431101958036,14.509927849613,611278.229080687,0.0,1.0
2012-02-09,44.81,45.36,44.54,45.21,256000,14.3751905138439,14.5516322630654,14.2885736551352,14.503511786005,797997.076209363,0.0,1.0
2012-02-10,43.89,44.36,43.47,44.2,403300,14.0800515878734,14.2308290826627,13.9453142521043,14.1795005737983,1257157.11263764,0.0,1.0
2012-02-13,44.46,44.56,43.86,44.35,228900,14.262909400703,14.2949897187432,14.0704274924614,14.2276210508587,713521.60447001,0.0,1.0
2012-02-14,45.02,45.02,43.87,44.38,158000,14.4425591817285,14.4425591817285,14.0736355242654,14.2372451462708,492513.820472965,0.0,1.0
2012-02-15,44.5,45.49,44.29,45.49,97777,14.2757415279191,14.5933366765177,14.2083728600345,14.5933366765177,304788.125470792,0.0,1.0
2012-02-16,45.27,45.4,44.58,44.58,68950,14.5227599768291,14.5644643902815,14.3014057823513,14.3014057823513,214929.290643108,0.0,1.0
2012-02-17,45.71,45.97,45.4,45.44,195300,14.6639133762063,14.747322203111,14.5644643902815,14.5772965174976,608784.488217534,0.0,1.0
2012-02-21,44.81,45.87,44.57,45.87,253600,14.3751905138439,14.7152418850707,14.2981977505473,14.7152418850707,790515.8536199,0.0,1.0
2012-02-22,45.09,45.37,44.39,44.89,431900,14.4650154043567,14.5548402948694,14.2404531780748,14.4008547682761,1346308.3484954,0.0,1.0
2012-02-23,43.83,44.8,43.73,44.68,986200,14.0608033970493,14.3719824820399,14.028723079009,14.3334861003916,3074159.04905341,0.0,1.0
2012-02-24,43.39,44.15,43.15,43.69,432400,13.9196499976721,14.1634604147781,13.8426572343755,14.0158909517929,1347866.93653488,0.0,1.0
2012-02-27,44.17,44.35,42.9,43.19,294500,14.1698764783862,14.2276210508587,13.7624564392748,13.8554893615916,918008.355248661,0.0,1.0
2012-02-28,45.0,45.11,44.24,44.24,362700,14.4361431181204,14.4714314679647,14.1923327010144,14.1923327010144,1130599.76383256,0.0,1.0
2012-02-29,44.92,45.64,44.53,45.16,470500,14.4104788636882,14.6414571535781,14.2853656233312,14.4874716269848,1466631.3451426,0.0,1.0
2012-03-01,48.01,49.0,46.76,47.25,1880300,15.4017606911325,15.7193558397311,15.0007567156291,15.1579502740264,5861226.18123618,0.0,1.0
2012-03-02,47.51,48.23,47.05,48.05,387600,15.2413591009311,15.4723373908211,15.0937896379459,15.4145928183486,1208217.44819824,0.0,1.0
2012-03-05,47.33,47.74,47.15,47.36,448100,15.1836145284586,15.3151438324237,15.1258699559862,15.1932386238707,1396806.60097428,0.0,1.0
2012-03-06,46.96,47.25,46.5,46.83,323800,15.0649173517097,15.1579502740264,14.9173478887244,15.0232129382573,1009341.61436168,0.0,1.0
2012-03-07,47.88,47.88,46.62,47.0,537600,15.3600562776801,15.3600562776801,14.9558442703727,15.0777494789258,1675793.86003966,0.0,1.0
2012-03-08,48.54,48.94,47.65,47.66,697600,15.5717863767459,15.700107648907,15.2862715461875,15.2894795779915,2174542.03267051,0.0,1.0
2012-03-09,49.56,49.8,48.0,48.35,763500,15.8990056207566,15.9759983840533,15.3985526593284,15.5108337724694,2379963.93627285,0.0,1.0
2012-03-12,49.12,49.65,48.77,49.56,331500,15.7578522213794,15.9278779069929,15.6455711082385,15.8990056207566,1033343.87016955,0.0,1.0
2012-03-13,49.43,50.0,48.78,49.53,527000,15.8573012073043,16.0401590201338,15.6487791400425,15.8893815253445,1642751.79360286,0.0,1.0
2012-03-14,48.96,49.76,48.76,49.39,539300,15.706523712515,15.9631662568371,15.6423630764345,15.8444690800882,1681093.05937387,0.0,1.0
2012-03-15,48.85,48.95,48.0,48.83,424500,15.6712353626707,15.703315680711,15.3985526593284,15.6648192990627,1323241.24551123,0.0,1.0
2012-03-16,48.44,49.0,48.28,48.92,396800,15.5397060587056,15.7193558397311,15.4883775498412,15.6936915852989,1236895.46812451,0.0,1.0
2012-03-19,48.27,48.65,47.57,48.5,405800,15.4851695180372,15.6070747265902,15.2606072917553,15.5589542495298,1264950.05283499,0.0,1.0
2012-03-20,48.45,48.62,47.99,48.08,259300,15.5429140905096,15.5974506311781,15.3953446275244,15.4242169137607,808283.757269876,0.0,1.0
2012-03-21,48.6,48.87,48.32,48.63,312400,15.59103456757,15.6776514262788,15.5012096770573,15.6006586629821,973805.807061741,0.0,1.0
2012-03-22,48.7,48.9,48.06,48.3,259300,15.6231148856103,15.6872755216908,15.4178008501526,15.4947936134492,808283.757269875,0.0,1.0
2012-03-23,48.7,48.86,47.65,48.56,226200,15.6231148856103,15.6744433944747,15.2862715461875,15.5782024403539,705105.229056867,0.0,1.0
2012-03-26,49.13,49.74,48.77,49.04,547700,15.7610602531835,15.9567501932291,15.6455711082385,15.7321879669472,1707277.33843698,0.0,1.0
2012-03-27,48.53,49.24,48.29,49.24,319700,15.5685783449419,15.7963486030278,15.4915855816452,15.7963486030278,996561.192438018,0.0,1.0
2012-03-28,48.48,48.71,47.39,48.66,338500,15.5525381859217,15.6263229174143,15.2028627192828,15.6102827583942,1055164.10272215,0.0,1.0
2012-03-29,48.54,48.8,48.08,48.1,459400,15.5717863767459,15.6551952036506,15.4242169137607,15.4306329773687,1432030.69066633,0.0,1.0
2012-03-30,47.9,48.96,47.83,48.96,472300,15.3664723412882,15.706523712515,15.34401611866,15.706523712515,1472242.26208469,0.0,1.0
2012-04-02,48.55,48.92,47.75,47.94,454900,15.5749944085499,15.6936915852989,15.3183518642278,15.3793044685043,1418003.39831109,0.0,1.0
2012-04-03,49.25,49.82,48.5,48.59,475700,15.7995566348318,15.9824144476613,15.5589542495298,15.587826535766,1482840.6607531,0.0,1.0
2012-04-04,49.05,49.27,48.22,48.94,470200,15.7353959987512,15.8059726984398,15.469129359017,15.700107648907,1465696.19231892,0.0,1.0
2012-04-05,45.75,47.25,45.52,47.02,1452600,14.6767455034224,15.1579502740264,14.6029607719298,15.0841655425338,4528009.97227235,0.0,1.0
2012-04-09,46.15,46.15,44.56,45.6,640900,14.8050667755835,14.8050667755835,14.2949897187432,14.628625026362,1997798.14899445,0.0,1.0
2012-04-10,44.49,46.22,44.37,46.22,721800,14.272533496115,14.8275229982117,14.2340371144667,14.8275229982117,2249977.69378094,0.0,1.0
2012-04-11,44.65,45.35,44.45,44.9,513200,14.38802264106,14.6135907451752,14.3235746113128,14.468582678244,1592601.05239255,0.2,1.0
2012-04-12,45.22,45.64,44.56,44.81,430100,14.5716995258395,14.7070403883086,14.3590210276738,14.4395810648578,1334718.84768908,0.0,1.0
2012-04-13,44.43,45.35,44.39,45.03,385200,14.3171298083381,14.6135907451752,14.3042402023887,14.5104738975797,1195381.77198287,0.0,1.0
2012-04-16,45.34,45.91,44.57,44.57,438900,14.6103683436878,14.7940452284673,14.3622434291611,14.3622434291611,1362027.67321725,0.0,1.0
2012-04-17,45.32,45.81,45.19,45.56,708300,14.6039235407131,14.7618212135937,14.5620323213774,14.6812611764097,2198050.12745449,0.0,1.0
2012-04-18,45.6,46.05,45.07,45.07,480300,14.6941507823592,14.8391588492903,14.5233635035291,14.5233635035291,1490503.28422475,0.0,1.0
2012-04-19,45.4,45.68,44.87,45.54,470300,14.629702752612,14.719929994258,14.4589154737819,14.674816373435,1459470.52794274,0.0,1.0
2012-04-20,45.41,46.15,45.31,45.86,397200,14.6329251540993,14.8713828641639,14.6007011392257,14.7779332210305,1232621.07952128,0.0,1.0
2012-04-23,45.08,45.26,44.54,44.74,479700,14.5265859050165,14.5845891317889,14.3525762246991,14.4170242544462,1488641.31884783,0.0,1.0
2012-04-24,44.78,45.25,44.06,45.03,426000,14.4299138603957,14.5813667303016,14.1979009533058,14.5104738975797,1321995.41761346,0.0,1.0
2012-04-25,45.67,45.85,44.94,45.13,416200,14.7167075927707,14.7747108195431,14.4814722841934,14.5426979124533,1291583.31645709,0.0,1.0
2012-04-26,46.47,46.72,45.45,45.74,486500,14.9744997117594,15.0550597489434,14.6458147600488,14.7392644031822,1509743.5931196,0.0,1.0
2012-04-27,46.71,46.95,45.93,46.62,315200,15.0518373474561,15.1291749831527,14.800490031442,15.0228357340698,978152.478008827,0.0,1.0
2012-04-30,46.18,46.7,45.67,46.55,303100,14.881050068626,15.0486149459687,14.7167075927707,15.0002789236583,940602.842907603,0.0,1.0
2012-05-01,46.23,47.26,45.81,45.91,391700,14.8971620760628,15.2290694292608,14.7618212135937,14.7940452284673,1215553.06356618,0.0,1.0
2012-05-02,47.37,47.49,46.02,46.23,793000,15.2645158456218,15.3031846634701,14.8294916448283,14.8971620760628,2460897.57316308,0.0,1.0
2012-05-03,43.84,46.64,43.29,46.34,1285000,14.1270081205839,15.0292805370445,13.9497760387791,14.9326084924238,3987709.18223777,0.0,1.0
2012-05-04,43.28,44.23,42.98,43.78,546600,13.9465536372918,14.2526817785909,13.849881592671,14.1076737116597,1696250.45837445,0.0,1.0
2012-05-07,42.7,43.51,42.32,43.08,535200,13.7596543510249,14.020668871501,13.6372030945053,13.8821056075446,1660873.11621296,0.0,1.0
2012-05-08,42.12,42.81,41.52,42.6,589000,13.5727550647581,13.7951007673859,13.3794109755165,13.7274303361513,1827829.34501015,0.0,1.0
2012-05-09,42.7,42.93,41.45,41.66,409800,13.7596543510249,13.8337695852342,13.356854165105,13.4245245963395,1271722.35243661,0.0,1.0
2012-05-10,42.87,43.39,42.07,42.79,401700,13.81443517631,13.9820000536527,13.5566430573213,13.7886559644111,1246585.81984818,0.0,1.0
2012-05-11,42.18,42.75,41.89,42.2,628100,13.5920894736822,13.7757663584617,13.4986398305488,13.5985342766569,1949167.4220728,0.0,1.0
2012-05-14,41.65,42.7,41.63,42.0,383600,13.4213021948522,13.7596543510249,13.4148573918775,13.5340862469098,1190416.53097775,0.0,1.0
2012-05-15,42.15,42.81,41.61,41.61,326200,13.5824222692201,13.7951007673859,13.4084125889027,13.4084125889027,1012288.50991904,0.0,1.0
2012-05-16,41.65,42.61,41.02,42.27,1070600,13.4213021948522,13.7306527376387,13.2182909011485,13.6210910870685,3322366.88755156,0.0,1.0
2012-05-17,42.86,45.24,42.35,45.0,1569700,13.8112127748227,14.5781443288142,13.6468702989673,14.5008066931176,4871211.75358647,0.0,1.0
2012-05-18,41.58,43.49,41.37,43.14,817300,13.3987453844407,14.0142240685263,13.3310749532061,13.9014400164687,2536307.17092834,0.0,1.0
2012-05-21,42.19,42.46,41.25,41.81,555500,13.5953118751696,13.6823167153283,13.2924061353578,13.4728606186499,1723869.61146543,0.0,1.0
2012-05-22,42.18,42.68,41.91,42.27,394600,13.5920894736822,13.7532095480502,13.5050846335235,13.6210910870685,1224552.56288796,0.0,1.0
2012-05-23,43.23,43.28,41.92,41.99,458700,13.930441629855,13.9465536372918,13.5083070350109,13.5308638454224,1423472.53065561,0.0,1.0
2012-05-24,43.1,43.52,42.74,43.22,280700,13.8885504105193,14.0238912729884,13.7725439569744,13.9272192283676,871089.468835909,0.0,1.0
2012-05-25,43.18,43.38,42.86,43.1,194800,13.9143296224182,13.9787776521654,13.8112127748227,13.8885504105193,604518.092373476,0.0,1.0
2012-05-29,43.63,43.95,42.97,43.54,327700,14.0593376893493,14.1624545369448,13.8466591911836,14.0303360759631,1016943.42336134,0.0,1.0
2012-05-30,42.59,43.36,42.21,43.2,320800,13.724207934664,13.9723328491906,13.6017566781443,13.9207744253929,995530.821526751,0.0,1.0
2012-05-31,39.14,41.02,38.49,40.95,2010900,12.6124794215249,13.2182909011485,12.4030233248466,13.195734090737,6240376.96074861,0.0,1.0
2012-06-01,37.24,38.98,36.71,38.59,1024400,12.0002231389266,12.5609209977272,11.8294358600966,12.4352473397202,3178995.55352871,0.0,1.0
2012-06-04,38.0,38.51,37.22,37.22,659000,12.245125651966,12.4094681278213,11.9937783359519,11.9937783359519,2045058.63898419,0.0,1.0
2012-06-05,38.62,38.82,37.73,37.73,403500,12.4449145441823,12.5093625739294,12.1581208118073,12.1581208118073,1252171.71597894,0.0,1.0
2012-06-06,39.51,39.59,38.66,39.07,534500,12.7317082765572,12.7574874884561,12.4578041501317,12.5899226111134,1658700.82327323,0.0,1.0
2012-06-07,37.87,39.79,37.7,39.6,639900,12.2032344326303,12.8219355182033,12.1484536073452,12.7607098899435,1985786.07448556,0.0,1.0
2012-06-08,37.97,38.42,37.81,37.96,792600,12.2354584475039,12.3804665144351,12.1839000237061,12.2322360460165,2459656.2629118,0.0,1.0
2012-06-11,37.44,38.41,37.43,38.35,562600,12.0646711686738,12.3772441129477,12.0614487671865,12.3579097040235,1745902.86842566,0.0,1.0
2012-06-12,37.77,38.14,37.32,37.75,1048400,12.1710104177567,12.290239272789,12.0260023508255,12.164565614782,3253474.16860551,0.0,1.0
2012-06-13,36.77,37.97,36.33,37.97,549900,11.8487702690208,12.2354584475039,11.7069846035769,12.2354584475039,1706491.2679475,0.0,1.0
2012-06-14,37.35,37.65,36.78,37.05,267200,12.0356695552876,12.1323415999084,11.8519926705081,11.9389975106668,829195.247855201,0.0,1.0
2012-06-15,37.68,38.02,37.31,37.36,583600,12.1420088043705,12.2515704549407,12.0227799493382,12.038891956775,1811071.65661787,0.0,1.0
2012-06-18,37.91,38.04,37.3,37.41,357500,12.2161240385797,12.2580152579154,12.0195575478508,12.0550039642118,1109421.03708172,0.0,1.0
2012-06-19,37.93,38.55,37.87,38.02,388100,12.2225688415544,12.4223577337707,12.2032344326303,12.2515704549407,1204381.27130466,0.0,1.0
2012-06-20,38.48,38.57,37.61,38.08,455000,12.3998009233592,12.4288025367455,12.1194519939589,12.2709048638648,1411990.41083128,0.0,1.0
2012-06-21,38.11,38.99,38.0,38.66,553000,12.2805720683269,12.5641433992146,12.245125651966,12.4578041501317,1716111.42239494,0.0,1.0
2012-06-22,38.31,38.58,38.0,38.44,344900,12.3450200980741,12.4320249382328,12.245125651966,12.3869113174098,1070319.76416639,0.0,1.0
2012-06-25,37.58,38.39,37.3,38.01,321700,12.1097847894969,12.370799309973,12.0195575478508,12.2483480534533,998323.769592131,0.0,1.0
2012-06-26,37.83,38.02,37.07,37.55,262700,12.1903448266809,12.2515704549407,11.9454423136415,12.1001175850348,815230.507528295,0.0,1.0
2012-06-27,38.2,38.87,37.62,38.18,272300,12.3095736817132,12.5254745813662,12.1226743954463,12.3031288787384,845021.953559021,0.0,1.0
2012-06-28,37.98,38.71,37.44,38.15,335300,12.2386808489912,12.4739161575685,12.0646711686738,12.2934616742764,1040528.31813567,0.0,1.0
2012-06-29,39.57,40.02,38.5,38.58,566300,12.7510426854814,12.8960507524126,12.4062457263339,12.4320249382328,1757384.98825,0.0,1.0
2012-07-02,39.83,40.98,39.54,39.78,482100,12.8348251241527,13.2054012951991,12.7413754810193,12.8187131167159,1496089.18035552,0.0,1.0
2012-07-03,39.67,40.01,38.97,39.84,302100,12.783266700355,12.8928283509252,12.5576985962398,12.8380475256401,937499.567279402,0.0,1.0
2012-07-05,38.5,38.74,37.0,37.7,1004200,12.4062457263339,12.4835833620306,11.92288550323,12.1484536073452,3116309.38583906,0.0,1.0
2012-07-06,38.47,38.59,37.87,38.06,360500,12.3965785218719,12.4352473397202,12.2032344326303,12.2644600608901,1118730.86396631,0.0,1.0
2012-07-09,38.46,40.56,38.32,38.45,523400,12.3933561203845,13.07006043273,12.3482424995615,12.3901337188971,1624254.4638002,0.0,1.0
2012-07-10,39.3,40.47,38.54,38.67,642500,12.6640378453227,13.0410588193438,12.4191353322834,12.461026551619,1993854.59111889,0.0,1.0
2012-07-11,37.88,40.56,37.85,40.13,375700,12.2709048638648,13.1390681435681,12.2611866181965,12.9997732889888,1159777.2257129,0.2,1.0
2012-07-12,38.3,38.52,37.68,37.83,409200,12.4069603032213,12.4782274381223,12.2061165594094,12.254707787751,1263190.9522537,0.0,1.0
2012-07-13,40.37,40.63,38.2,38.36,519600,13.0775192543354,13.1617440501275,12.3745661509936,12.426396794558,1603993.20330162,0.0,1.0
2012-07-16,38.85,40.46,38.76,40.3,280200,12.5851281404738,13.1066739913403,12.5559734034689,13.054843347776,864970.930648798,0.0,1.0
2012-07-17,39.1,39.64,38.39,39.15,200500,12.6661135210432,12.8410419430729,12.4361150402263,12.682310597157,618938.870789019,0.0,1.0
2012-07-18,40.02,40.35,38.81,38.97,205800,12.9641397215383,13.0710404238898,12.5721704795827,12.6240011231471,635299.84842085,0.0,1.0
2012-07-19,40.45,40.69,39.76,40.09,260900,13.1034345761176,13.1811805414641,12.8799149257462,12.9868156280977,805392.27625364,0.0,1.0
2012-07-20,40.09,40.56,39.85,40.55,190500,12.9868156280977,13.1390681435681,12.9090696627512,13.1358287283453,588069.101672362,0.0,1.0
2012-07-23,39.47,39.92,39.12,39.71,315200,12.7859718842858,12.9317455693106,12.6725923514887,12.8637178496323,973015.122557101,0.0,1.0
2012-07-24,39.09,39.69,38.61,39.62,280300,12.6628741058204,12.8572390191868,12.5073821751273,12.8345631126274,865279.628339962,0.0,1.0
2012-07-25,38.23,38.95,38.08,38.67,372400,12.3842843966619,12.6175222927016,12.3356931683203,12.5268186664639,1149590.20190439,0.0,1.0
2012-07-26,38.61,38.98,38.13,38.77,234300,12.5073821751273,12.6272405383699,12.3518902444342,12.5592128186917,723278.690403328,0.0,1.0
2012-07-27,39.51,40.15,38.66,38.66,310700,12.7989295451769,13.0062521194344,12.5235792512411,12.5235792512411,959123.726454604,0.0,1.0
2012-07-30,38.68,39.22,38.41,38.95,230200,12.5300580816867,12.7049865037164,12.4425938706718,12.6175222927016,710622.085065498,0.0,1.0
2012-07-31,38.67,39.13,38.3,38.88,264300,12.5268186664639,12.6758317667115,12.4069603032213,12.5948463861422,815887.997753308,0.0,1.0
2012-08-01,37.11,38.99,37.07,38.84,559400,12.0214698917113,12.6304799535927,12.0085122308202,12.5818887252511,1726854.88438593,0.0,1.0
2012-08-02,37.09,37.97,36.8,37.81,703900,12.0149910612658,12.3000596008698,11.9210480198053,12.2482289573054,2172923.04812165,0.0,1.0
2012-08-03,37.33,38.15,37.15,37.5,361000,12.0927370266123,12.3583690748797,12.0344275526024,12.1478070853995,1114398.6651114,0.0,1.0
2012-08-06,37.54,38.18,37.08,37.46,559000,12.1607647462906,12.368087320548,12.011751646043,12.1348494245084,1725620.09362125,0.0,1.0
2012-08-07,38.64,38.92,37.76,37.92,582200,12.5171004207956,12.6078040470333,12.2320318811916,12.2838625247559,1797237.95797191,0.0,1.0
2012-08-08,39.18,39.97,38.28,38.56,462200,12.6920288428254,12.9479426454244,12.4004814727758,12.4911850990134,1426800.72857199,0.0,1.0
2012-08-09,38.85,39.55,38.76,39.03,197800,12.5851281404738,12.811887206068,12.5559734034689,12.6434376144838,610604.033127524,0.0,1.0
2012-08-10,38.59,39.45,38.24,39.14,336100,12.5009033446817,12.7794930538402,12.3875238118847,12.6790711819343,1037532.94001092,0.0,1.0
2012-08-13,38.48,38.94,38.37,38.55,372100,12.4652697772312,12.6142828774788,12.4296362097807,12.4879456837906,1148664.1088309,0.0,1.0
2012-08-14,39.91,40.45,38.56,38.81,459500,12.9285061540878,13.1034345761176,12.4911850990134,12.5721704795827,1418465.8909105,0.0,1.0
2012-08-15,40.03,40.48,39.71,39.87,442700,12.9673791367611,13.1131528217859,12.8637178496323,12.9155484931967,1366604.67879451,0.0,1.0
2012-08-16,41.65,41.97,39.5,39.8,722100,13.4921644028503,13.5958256899791,12.7956901299541,12.8928725866373,2229106.02791398,0.0,1.0
2012-08-17,41.97,42.1,41.45,41.82,371900,13.5958256899791,13.6379380878751,13.4273760983949,13.5472344616375,1148046.71344856,0.0,1.0
2012-08-20,42.42,42.54,41.55,42.01,347200,13.7415993750039,13.7804723576771,13.4597702506226,13.6087833508702,1071798.38373041,0.0,1.0
2012-08-21,43.15,43.26,42.61,42.69,336300,13.9780766862663,14.0137102537168,13.8031482642366,13.8290635860187,1038150.33539325,0.0,1.0
2012-08-22,43.0,43.6,42.89,43.06,325400,13.9294854579247,14.1238503712911,13.8938518904742,13.9489219492614,1004502.2870561,0.0,1.0
2012-08-23,43.01,43.17,42.6,42.8,214400,13.9327248731475,13.9845555167119,13.7999088490138,13.8646971534692,661847.849861176,0.0,1.0
2012-08-24,43.19,43.3,42.86,42.86,166600,13.9910343471574,14.0266679146079,13.8841336448059,13.8841336448059,514290.353483545,0.0,1.0
2012-08-27,43.37,43.53,42.93,43.29,244400,14.0493438211673,14.1011744647317,13.9068095513653,14.0234284993851,754457.157211156,0.0,1.0
2012-08-28,43.26,43.66,43.04,43.3,204100,14.0137102537168,14.1432868626277,13.9424431188158,14.0266679146079,630051.987671018,0.0,1.0
2012-08-29,43.2,43.59,43.0,43.53,328700,13.9942737623802,14.1206109560683,13.9294854579247,14.1011744647317,1014689.31086459,0.0,1.0
2012-08-30,46.28,46.56,44.57,45.05,1179600,14.9920136509943,15.082717277232,14.4380736479001,14.5935655785932,3641397.96500114,0.0,1.0
2012-08-31,45.54,46.71,45.5,46.71,267300,14.7522969245091,15.1313085055736,14.739339263618,15.1313085055736,825148.928488305,0.0,1.0
2012-09-04,44.98,45.9,44.75,45.66,490000,14.5708896720338,14.8689158725289,14.49638312191,14.7911699071824,1512618.68671631,0.0,1.0
2012-09-05,44.36,44.98,44.18,44.9,269000,14.3700459282219,14.5708896720338,14.3117364542119,14.5449743502516,830396.789238135,0.0,1.0
2012-09-06,44.83,45.25,44.46,44.56,336400,14.5222984436922,14.6583538830487,14.4024400804496,14.4348342326773,1038459.03308442,0.0,1.0
2012-09-07,44.6,45.7,44.33,44.87,332400,14.4477918935684,14.8041275680735,14.3603276825535,14.5352561045833,1026111.12543776,0.0,1.0
2012-09-10,44.83,45.1,44.41,44.46,135800,14.5222984436922,14.6097626547071,14.3862430043357,14.4024400804496,419211.464604234,0.0,1.0
2012-09-11,44.39,45.05,44.14,44.48,210400,14.3797641738902,14.5935655785932,14.2987787933209,14.4089189108951,649499.942214512,0.0,1.0
2012-09-12,44.9,44.94,44.44,44.68,229200,14.5449743502516,14.5579320111427,14.3959612500041,14.4737072153506,707535.108153833,0.0,1.0
2012-09-13,45.58,46.04,44.28,44.28,289100,14.7652545854002,14.9142676856478,14.3441306064397,14.3441306064397,892445.025162622,0.0,1.0
2012-09-14,47.6,47.8,45.58,45.89,668800,15.4196164604004,15.4844047648558,14.7652545854002,14.8656764573062,2064570.15852218,0.0,1.0
2012-09-17,47.57,47.78,47.18,47.54,211400,15.4098982147321,15.4779259344103,15.2835610210439,15.4001799690637,652586.919126177,0.0,1.0
2012-09-18,46.41,47.38,45.91,47.22,253300,15.0341260488904,15.3483493254994,14.8721552877517,15.296518681935,781931.25172498,0.0,1.0
2012-09-19,46.27,46.75,45.77,46.52,193200,14.9887742357715,15.1442661664647,14.8268034746329,15.0697596163409,596403.939333861,0.0,1.0
2012-09-20,46.12,46.26,45.86,46.01,139500,14.9401830074299,14.9855348205488,14.8559582116378,14.9045494399794,430633.2791774,0.0,1.0
2012-09-21,46.3,47.11,46.12,46.51,356200,14.9984924814399,15.2608851144845,14.9401830074299,15.0665202011181,1099581.1759354,0.0,1.0
2012-09-24,45.27,46.43,45.1,46.12,198200,14.6648327134942,15.0406048793359,14.6097626547071,14.9401830074299,611838.82389219,0.0,1.0
2012-09-25,45.25,46.53,45.08,45.4,261400,14.6583538830487,15.0729990315637,14.6032838242615,14.7069451113903,806935.764709475,0.0,1.0
2012-09-26,45.14,46.11,44.99,45.7,161100,14.6227203155982,14.9369435922072,14.5741290872566,14.8041275680735,497311.980469381,0.0,1.0
2012-09-27,45.37,45.63,44.81,45.14,186700,14.697226865722,14.7814516615141,14.5158196132467,14.6227203155982,576338.589408029,0.0,1.0
2012-09-28,45.43,45.72,45.0,45.25,206900,14.7166633570586,14.810606398519,14.5773685024794,14.6583538830487,638695.523023682,0.0,1.0
2012-10-01,46.04,46.97,45.65,45.65,232500,14.9142676856478,15.2155333013657,14.7879304919596,14.7879304919596,717722.131962328,0.0,1.0
2012-10-02,45.99,46.79,45.71,46.43,255300,14.8980706095339,15.1572238273558,14.8073669832962,15.0406048793359,788105.205548313,0.0,1.0
2012-10-03,46.21,46.81,46.07,46.13,139000,14.9693377444349,15.1637026578013,14.9239859313161,14.9434224226527,429089.790721565,0.0,1.0
2012-10-04,44.71,46.0,44.6,45.99,455800,14.4834254610189,14.9013100247567,14.4477918935684,14.8980706095339,1407044.07633734,0.0,1.0
2012-10-05,44.69,45.25,44.54,45.09,326300,14.4769466305734,14.6583538830487,14.4283554022318,14.6065232394843,1007280.56627659,0.0,1.0
2012-10-08,45.03,45.47,44.62,44.62,95300,14.5870867481477,14.7296210179497,14.454270724014,14.454270724014,294188.899681763,0.0,1.0
2012-10-09,44.62,46.11,44.57,45.12,202600,14.454270724014,14.9369435922072,14.4380736479001,14.6162414851526,625421.522303517,0.0,1.0
2012-10-10,44.73,45.94,44.53,45.09,153900,14.4899042914645,14.88187353342,14.425115987009,14.6065232394843,475085.746705387,0.0,1.0
2012-10-11,44.48,45.04,44.43,44.77,99200,14.4737072153506,14.655930147918,14.4574373106571,14.568072662573,304857.348179619,0.2,1.0
2012-10-12,44.52,45.04,44.41,44.53,159000,14.4867231391054,14.655930147918,14.4509293487797,14.4899771200441,488632.241537898,0.0,1.0
2012-10-15,45.12,45.21,44.51,44.78,103500,14.6819619954276,14.7112478238759,14.4834691581667,14.5713266435117,318071.930812404,0.0,1.0
2012-10-16,45.65,45.84,45.21,45.22,151800,14.8544229851789,14.9162486230142,14.7112478238759,14.7145018048146,466505.498524858,0.0,1.0
2012-10-17,45.26,45.99,44.91,45.85,109300,14.7275177285694,14.9650583370948,14.6136283957148,14.9195026039529,335896.251572907,0.0,1.0
2012-10-18,45.35,45.79,45.14,45.27,117900,14.7568035570178,14.8999787183207,14.688469957305,14.7307717095081,362325.416838477,0.0,1.0
2012-10-19,43.76,44.97,43.6,44.75,382500,14.239420587764,14.6331522813471,14.1873568927448,14.5615647006956,1175483.22256758,0.0,1.0
2012-10-22,43.59,43.89,42.98,43.89,219600,14.1841029118061,14.2817223399671,13.9856100745452,14.2817223399671,674865.661897621,0.0,1.0
2012-10-23,43.49,43.63,42.99,43.28,350400,14.151563102419,14.1971188355609,13.9888640554839,14.0832295027063,1076834.82663446,0.0,1.0
2012-10-24,43.51,43.9,43.0,43.89,231800,14.1580710642964,14.2849763209058,13.9921180364226,14.2817223399671,712358.198669715,0.0,1.0
2012-10-25,44.07,44.33,43.37,43.68,333500,14.3402939968638,14.4248975012701,14.1125153311546,14.2133887402544,1024898.44372886,0.0,1.0
2012-10-26,44.05,44.16,43.38,44.05,197700,14.3337860349864,14.3695798253121,14.1157693120933,14.3337860349864,607563.485232969,0.0,1.0
2012-10-31,45.17,45.24,43.56,44.19,466700,14.6982319001211,14.721009766692,14.1743409689899,14.3793417681282,1434243.18947004,0.0,1.0
2012-11-01,47.49,47.83,45.7,45.7,500000,15.4531554779002,15.5637908298161,14.8706928898724,14.8706928898724,1536579.37590534,0.0,1.0
2012-11-02,47.0,47.65,46.79,47.28,235000,15.2937104119037,15.5052191729194,15.225376812191,15.3848218781874,722192.30667551,0.0,1.0
2012-11-05,47.08,47.32,46.75,47.12,511100,15.3197422594134,15.3978378019422,15.2123608884362,15.3327581831682,1570691.43805043,0.0,1.0
2012-11-06,47.62,48.0,47.13,47.16,424200,15.4954572301033,15.619108505774,15.3360121641069,15.345774106923,1303633.94251809,0.0,1.0
2012-11-07,48.36,49.5,47.29,48.25,1123800,15.7362518195673,16.1072056465795,15.3880758591261,15.7004580292416,3453615.80528484,0.0,1.0
2012-11-08,46.64,48.35,46.45,48.35,357100,15.1765670981104,15.7329978386286,15.1147414602751,15.7329978386286,1097424.99027159,0.0,1.0
2012-11-09,47.68,47.96,46.02,46.73,409500,15.5149811157355,15.6060925820192,14.9748202799109,15.2058529265588,1258458.50886647,0.0,1.0
2012-11-12,47.02,48.1,46.59,48.1,326600,15.3002183737812,15.6516483151611,15.1602971934169,15.6516483151611,1003693.64834136,0.0,1.0
2012-11-13,47.68,48.23,46.76,46.92,478700,15.5149811157355,15.6939500673642,15.2156148693749,15.2676785643941,1471121.09449177,0.0,1.0
2012-11-14,47.74,48.83,47.74,48.69,534300,15.5345050013678,15.8891889236864,15.5345050013678,15.8436331905445,1641988.72109244,0.0,1.0
2012-11-15,48.44,48.47,45.63,47.93,664100,15.762283667077,15.7720456098931,14.8479150233014,15.5963306392031,2040884.72707746,0.0,1.0
2012-11-16,48.06,48.33,47.24,48.18,662300,15.6386323914063,15.7264898767512,15.3718059544326,15.6776801626707,2035353.0413242,0.0,1.0
2012-11-19,49.0,49.26,48.34,48.4,411600,15.9445065996443,16.0291101040506,15.7297438576899,15.7492677433222,1264912.14224528,0.0,1.0
2012-11-20,49.84,49.85,48.87,49.05,312900,16.2178409984954,16.2210949794341,15.9022048474412,15.9607765043378,961591.373441558,0.0,1.0
2012-11-21,49.76,50.34,49.5,50.0,204900,16.1918091509858,16.3805400454305,16.1072056465795,16.2699046935146,629690.228246005,0.0,1.0
2012-11-23,50.39,50.4,49.87,50.02,123400,16.396809950124,16.4000639310627,16.2276029413115,16.276412655392,379227.789973438,0.0,1.0
2012-11-26,49.78,50.7,49.18,50.44,278700,16.1983171128632,16.4976833592238,16.003078256541,16.4130798548176,856489.344129632,0.0,1.0
2012-11-27,50.26,50.47,49.7,49.8,512900,16.3545081979209,16.4228417976337,16.1722852653535,16.2048250747406,1576223.12380369,0.0,1.0
2012-11-28,50.92,50.98,49.94,50.29,317300,16.5692709398753,16.5887948255075,16.2503808078824,16.364270140737,975113.271949526,0.0,1.0
2012-11-29,51.16,51.74,50.28,51.16,461000,16.6473664824042,16.8360973768489,16.3610161597983,16.6473664824042,1416726.18458472,0.0,1.0
2012-11-30,51.15,51.64,50.76,51.51,343500,16.6441125014655,16.8035575674619,16.517207244856,16.7612558152588,1055630.03124696,0.0,1.0
2012-12-03,50.26,51.55,49.5,51.42,448500,16.3545081979209,16.7742717390136,16.1072056465795,16.7319699868104,1378311.70018709,0.0,1.0
2012-12-04,50.51,50.89,50.1,50.35,512400,16.4358577213885,16.5595089970592,16.3024445029017,16.3837940263692,1574686.54442779,0.0,1.0
2012-12-05,43.95,45.78,43.33,45.77,666200,15.8306172667897,16.4897760744854,15.6072957035267,16.4861741137876,1849548.22080274,4.7,1.0
2012-12-06,43.99,44.84,43.66,43.82,296000,15.8450251095809,16.1511917688931,15.7261604065538,15.7837917777185,821774.652293019,0.0,1.0
2012-12-07,44.37,44.76,44.0,44.33,497000,15.9818996160969,16.1223760833108,15.8486270702787,15.9674917733058,1379804.06145146,0.0,1.0
2012-12-10,42.1,44.36,42.01,44.33,930400,15.1642545376985,15.9782976553991,15.1318368914184,15.9674917733058,2583037.62328859,0.0,1.0
2012-12-11,42.5,42.89,42.3,42.3,282600,15.3083329656101,15.4488094328239,15.2362937516543,15.2362937516543,784572.691682457,0.0,1.0
2012-12-12,42.01,42.84,41.5,42.68,388100,15.1318368914184,15.430799629335,14.948136895831,15.3731682581703,1077468.7248477,0.0,1.0
2012-12-13,42.0,42.34,41.52,42.13,198100,15.1282349307206,15.2507015944454,14.9553408172266,15.1750604197918,549978.238578536,0.0,1.0
2012-12-14,42.99,43.11,41.94,41.94,486900,15.4848290398018,15.5280525681753,15.1066231665338,15.1066231665338,1351763.77770768,0.0,1.0
2012-12-17,43.55,43.6,42.66,43.3,229500,15.6865388388781,15.7045486423671,15.3659643367747,15.5964898214333,637152.982098811,0.0,1.0
2012-12-18,44.22,44.84,43.0,43.77,437100,15.9278702056301,16.1511917688931,15.4884310004996,15.7657819742295,1213505.7449908,0.0,1.0
2012-12-19,43.98,44.65,43.86,44.38,202800,15.8414231488831,16.0827545156351,15.7981996205096,15.9855015767947,563026.687449407,0.0,1.0
2012-12-20,43.97,44.14,43.56,44.1,295200,15.8378211881853,15.8990545200478,15.6901407995759,15.8846466772566,819553.639719255,0.0,1.0
2012-12-21,44.0,44.48,43.64,43.83,642800,15.8486270702787,16.0215211837726,15.7189564851582,15.7873937384162,1784583.60302011,0.0,1.0
2012-12-24,44.03,44.22,43.77,43.9,174600,15.8594329523721,15.9278702056301,15.7657819742295,15.8126074633008,484735.994224192,0.0,1.0
2012-12-26,43.46,44.2,43.0,44.2,326600,15.654121192598,15.9206662842345,15.4884310004996,15.9206662842345,906728.383239527,0.0,1.0
2012-12-27,43.26,43.57,42.35,43.51,324400,15.5820819786422,15.6937427602737,15.2543035551432,15.6721309960869,900620.598661673,0.0,1.0
2012-12-28,42.9,43.28,42.37,42.87,289900,15.4524113935217,15.5892859000378,15.2615074765388,15.4416055114283,804839.431418063,0.0,1.0
2012-12-31,44.64,44.77,42.82,42.82,435400,16.0791525549373,16.1259780440086,15.4235957079394,15.4235957079394,1208786.09327155,0.0,1.0
2013-01-02,45.01,45.65,44.41,45.49,477800,16.2124251007555,16.4429505854141,15.9963074588881,16.3853192142495,1326499.7596811,0.0,1.0
2013-01-03,45.09,46.03,44.84,45.24,312900,16.2412407863379,16.5798250919302,16.1511917688931,16.2952701968047,868693.542913801,0.0,1.0
2013-01-04,45.07,45.64,44.74,45.23,216900,16.2340368649423,16.4393486247163,16.1151721619152,16.2916682361069,602172.034062012,0.0,1.0
2013-01-07,44.27,44.95,43.85,44.84,171800,15.945880009119,16.1908133365688,15.7945976598118,16.1511917688931,476962.450216017,0.0,1.0
2013-01-08,44.37,44.73,43.86,44.63,426500,15.9818996160969,16.1115702012174,15.7981996205096,16.0755505942395,1184077.32838842,0.0,1.0
2013-01-09,44.37,44.7,44.09,44.57,313700,15.9818996160969,16.100764319124,15.8810447165588,16.0539388300528,870914.55548757,0.0,1.0
2013-01-10,44.18,44.62,43.53,44.45,215500,15.9134623628389,16.0719486335417,15.6793349174825,16.0107153016793,598285.262057925,0.0,1.0
2013-01-11,43.85,44.32,43.55,44.32,192300,15.7945976598118,15.963889812608,15.6865388388781,15.963889812608,533875.897418743,0.0,1.0
2013-01-14,43.65,43.85,42.94,43.7,246000,15.722558445856,15.7945976598118,15.4668192363129,15.740568249345,682961.366432713,0.0,1.0
2013-01-15,44.76,44.92,43.52,43.6,345700,16.1223760833108,16.1800074544754,15.6757329567847,15.7045486423671,959755.058438163,0.0,1.0
2013-01-16,45.01,45.43,44.5,44.78,191500,16.2124251007555,16.3637074500627,16.0287251051682,16.1295800047064,531654.884844978,0.0,1.0
2013-01-17,45.04,45.15,44.67,44.91,232500,16.2232309828489,16.2628525505246,16.0899584370307,16.1764054937776,645481.779250429,0.0,1.0
2013-01-18,45.26,45.29,44.72,45.06,210300,16.3024741182003,16.3132800002937,16.1079682405196,16.2304349042445,583848.680328453,0.0,1.0
2013-01-22,45.53,45.62,44.72,45.4,365200,16.3997270570406,16.4321447033208,16.1079682405196,16.3529015679694,1013892.23992369,0.0,1.0
2013-01-23,45.5,46.31,45.47,45.5,264600,16.3889211749473,16.6806799914683,16.3781152928539,16.3889211749473,734599.908772745,0.0,1.0
2013-01-24,46.17,46.96,45.28,45.47,317900,16.6302525416992,16.9148074368247,16.3096780395959,16.3781152928539,882574.871499836,0.0,1.0
2013-01-25,47.18,47.52,46.36,46.47,293400,16.9940505721761,17.116517235901,16.6986897949573,16.738311362633,814556.361428283,0.0,1.0
2013-01-28,46.79,47.21,46.5,47.19,228400,16.8535741049623,17.0048564542695,16.7491172447263,16.9976525328739,634099.089809883,0.0,1.0
2013-01-29,46.79,46.93,46.4,46.8,138400,16.8535741049623,16.9040015547313,16.7130976377484,16.8571760656601,384235.17526133,0.0,1.0
2013-01-30,46.34,46.87,46.06,46.87,181600,16.6914858735617,16.8823897905446,16.5906309740236,16.8823897905446,504169.854244636,0.0,1.0
2013-01-31,46.78,47.01,46.2,46.32,207800,16.8499721442645,16.9328172403137,16.6410584237926,16.6842819521661,576908.016035436,0.0,1.0
2013-02-01,47.03,47.09,46.3,46.99,288600,16.9400211617092,16.961632925896,16.6770780307705,16.9256133189181,801230.285985696,0.0,1.0
2013-02-04,46.25,47.13,45.82,46.81,300500,16.6590682272816,16.9760407686871,16.5041839172766,16.8607780263578,834267.848020446,0.0,1.0
2013-02-05,46.8,47.49,46.24,46.53,230600,16.8571760656601,17.1057113538076,16.6554662665838,16.7599231268197,640206.874387736,0.0,1.0
2013-02-06,46.32,47.17,46.09,46.7,281300,16.6842819521661,16.9904486114783,16.6014368561169,16.8211564586822,780963.546250089,0.0,1.0
2013-02-07,45.14,46.25,44.56,46.15,958500,16.2592505898268,16.6590682272816,16.050336869355,16.6230486203037,2661050.68994209,0.0,1.0
2013-02-08,45.4,45.77,45.15,45.33,159500,16.3529015679694,16.4861741137876,16.2628525505246,16.3276878430848,442814.38189438,0.0,1.0
2013-02-11,45.23,45.62,44.91,45.44,306100,16.2916682361069,16.4321447033208,16.1764054937776,16.3673094107605,849814.936036803,0.0,1.0
2013-02-12,45.21,45.53,45.05,45.33,189600,16.2844643147114,16.3997270570406,16.2268329435467,16.3276878430848,526379.979982284,0.0,1.0
2013-02-13,45.22,45.24,44.72,45.12,215300,16.2880662754091,16.2952701968047,16.1079682405196,16.2520466684312,597730.008914485,0.0,1.0
2013-02-14,45.03,45.4,44.68,45.08,208800,16.2196290221511,16.3529015679694,16.0935603977284,16.2376388256401,579684.281752644,0.0,1.0
2013-02-15,44.42,46.0,44.21,45.14,435200,15.9999094195859,16.5690192098368,15.9242682449323,16.2592505898268,1208230.84012811,0.0,1.0
2013-02-19,45.76,45.99,44.31,44.8,296400,16.4825721530898,16.565417249139,15.9602878519102,16.1367839261019,822885.158579903,0.0,1.0
2013-02-20,44.68,46.31,44.61,45.87,437700,16.0935603977284,16.6806799914683,16.0683466728439,16.5221937207655,1215171.50442113,0.0,1.0
2013-02-21,43.9,45.31,43.88,44.69,400200,15.8126074633008,16.3204839216893,15.8054035419052,16.0971623584262,1111061.5400259,0.0,1.0
2013-02-22,44.17,44.51,43.09,44.02,424100,15.9098604021411,16.032327065866,15.5208486467797,15.8558309916743,1177414.29066713,0.0,1.0
2013-02-25,43.17,44.49,43.17,44.49,335100,15.5496643323621,16.0251231444704,15.5496643323621,16.0251231444704,930326.641835778,0.0,1.0
2013-02-26,43.49,43.88,43.19,43.43,266400,15.6649270746914,15.8054035419052,15.5568682537576,15.6433153105046,739597.187063716,0.0,1.0
2013-02-27,44.21,44.6,43.5,43.52,167100,15.9242682449323,16.0647447121461,15.6685290353892,15.6757329567847,463914.001345147,0.0,1.0
2013-02-28,44.81,45.0,44.16,44.24,248500,16.1403858867997,16.2088231400577,15.9062584414433,15.9350741270257,689902.030725728,0.0,1.0
2013-03-01,44.55,44.81,44.23,44.81,241400,16.0467349086572,16.1403858867997,15.9314721663279,16.1403858867997,670190.544133562,0.0,1.0
2013-03-04,44.38,44.82,43.83,44.33,359700,15.9855015767947,16.1439878474975,15.7873937384162,15.9674917733058,998622.778479053,0.0,1.0
2013-03-05,44.9,44.98,44.47,44.76,261400,16.1728035330798,16.2016192186622,16.0179192230748,16.1223760833108,725715.858477688,0.0,1.0
2013-03-06,44.45,45.26,44.38,45.0,164000,16.0107153016793,16.3024741182003,15.9855015767947,16.2088231400577,455307.577621807,0.0,1.0
2013-03-07,44.89,45.15,43.99,44.62,218800,16.1692015723821,16.2628525505246,15.8450251095809,16.0719486335417,607446.938924703,0.0,1.0
2013-03-08,46.23,46.25,44.77,45.01,235700,16.651864305886,16.6590682272816,16.1259780440086,16.2124251007555,654365.829545488,0.0,1.0
2013-03-11,46.85,46.89,45.89,46.23,386100,16.875185869149,16.8895937119402,16.5293976421611,16.651864305886,1071916.19341329,0.0,1.0
2013-03-12,46.16,46.87,45.88,46.67,254800,16.6266505810015,16.8823897905446,16.5257956814633,16.8103505765888,707392.504744124,0.0,1.0
2013-03-13,47.27,47.4,46.16,46.32,305500,17.0264682184562,17.0732937075275,16.6266505810015,16.6842819521661,848149.176606479,0.0,1.0
2013-03-14,48.74,48.91,46.46,47.19,540600,17.5559564410314,17.6171897728939,16.7347094019352,16.9976525328739,1500849.24672165,0.0,1.0
2013-03-15,48.88,48.93,48.02,48.77,554300,17.6063838908005,17.6243936942895,17.2966152707905,17.5667623231248,1538884.08704737,0.0,1.0
2013-03-18,48.33,48.62,47.72,48.41,245900,17.408276052422,17.5127329126579,17.1885564498568,17.4370917380043,682683.739860992,0.0,1.0
2013-03-19,47.38,48.66,47.02,48.63,315200,17.0660897861319,17.5271407554491,16.9364192010115,17.5163348733557,875078.954063378,0.0,1.0
2013-03-20,48.48,48.53,47.35,47.75,230000,17.4623054628889,17.4803152663778,17.0552839040385,17.1993623319502,638541.114957413,0.0,1.0
2013-03-21,48.15,48.5,47.75,48.16,172200,17.3434407598618,17.4695093842845,17.1993623319502,17.3470427205596,478072.956502898,0.0,1.0
2013-03-22,47.74,48.31,47.61,48.2,188800,17.1957603712524,17.4010721310264,17.1489348821811,17.3614505633507,524158.96740852,0.0,1.0
2013-03-25,47.34,48.23,47.02,48.01,228400,17.0516819433407,17.3722564454441,16.9364192010115,17.2930133100927,634099.089809886,0.0,1.0
2013-03-26,46.93,47.79,46.63,47.75,237500,16.9040015547313,17.2137701747413,16.7959427337976,17.1993623319502,659363.107836461,0.0,1.0
2013-03-27,46.67,46.78,46.09,46.55,373200,16.8103505765888,16.8499721442645,16.6014368561169,16.7671270482153,1036102.36566133,0.0,1.0
2013-03-28,46.65,47.2,46.45,46.79,291400,16.8031466551932,17.0012544935717,16.7311074412374,16.8535741049623,809003.829993871,0.0,1.0
2013-04-01,46.01,47.36,45.91,46.76,257300,16.5726211705346,17.0588858647363,16.5366015635567,16.8427682228689,714333.169037141,0.0,1.0
2013-04-02,46.3,47.01,46.28,46.5,279600,16.6770780307705,16.9328172403137,16.6698741093749,16.7491172447263,776243.89453084,0.0,1.0
2013-04-03,45.92,46.7,45.6,46.4,246800,16.5402035242545,16.8211564586822,16.4249407819252,16.7130976377484,685182.379006476,0.0,1.0
2013-04-04,47.58,47.58,45.94,45.94,283700,17.1381290000877,17.1381290000877,16.5474074456501,16.5474074456501,787626.583971385,0.0,1.0
2013-04-05,46.98,47.29,46.63,46.87,121100,16.9220113582203,17.0336721398518,16.7959427337976,16.8823897905446,336205.778353664,0.0,1.0
2013-04-08,46.94,47.45,46.72,46.81,191100,16.9076035154291,17.0913035110164,16.8283603800777,16.8607780263578,530544.378558095,0.0,1.0
2013-04-09,46.7,47.07,46.45,46.89,191800,16.8211564586822,16.9544290045004,16.7311074412374,16.8895937119402,532487.764560137,0.0,1.0
2013-04-10,47.76,47.89,46.74,46.77,239300,17.202964292648,17.2497897817192,16.8355643014733,16.8463701835667,664360.386127429,0.0,1.0
2013-04-11,48.81,49.25,47.75,47.75,387500,17.6532093798718,17.8123450513969,17.2698370802884,17.2698370802884,1071412.82885171,0.2,1.0
2013-04-12,48.16,48.68,47.81,48.48,125400,17.4181225923914,17.6061920223757,17.2915373991328,17.5338576262279,346723.016098077,0.0,1.0
2013-04-15,46.28,47.94,45.94,47.94,271100,16.738179268602,17.3385547566288,16.6152107951508,17.3385547566288,749574.239746323,0.0,1.0
2013-04-16,46.9,47.23,46.17,46.45,186300,16.9624158966602,17.0817676503041,16.6983953507208,16.7996635053277,515107.638748579,0.0,1.0
2013-04-17,46.03,46.76,45.82,46.58,142300,16.6477612734173,16.9117818193568,16.5718101574621,16.8466808628238,393450.440117674,0.0,1.0
2013-04-18,45.51,46.13,44.8,46.02,360500,16.459691843433,16.6839284714912,16.2029047371083,16.6441445536099,996759.547873657,0.0,1.0
2013-04-19,46.27,46.55,45.38,45.58,140600,16.7345625487947,16.8358307034016,16.4126744859369,16.4850088820847,388750.048352388,0.0,1.0
2013-04-22,46.27,46.37,45.15,46.37,140900,16.7345625487947,16.7707297468686,16.329489930367,16.7707297468686,389579.529252144,0.0,1.0
2013-04-23,47.01,47.48,46.47,46.62,186600,17.0021998145415,17.1721856454889,16.8068969449425,16.8611477420533,515937.119648335,0.0,1.0
2013-04-24,46.77,47.05,46.2,46.98,142600,16.9153985391642,17.0166666937711,16.7092455101429,16.9913496551194,394279.921017429,0.0,1.0
2013-04-25,48.47,49.16,46.95,47.08,251300,17.5302409064205,17.7797945731304,16.9804994956972,17.0275168531933,694828.500362414,0.0,1.0
2013-04-26,48.02,48.45,47.81,48.4,107800,17.367488515088,17.5230074668057,17.2915373991328,17.5049238677688,298060.136645714,0.0,1.0
2013-04-29,47.87,48.59,47.74,48.15,134900,17.3132377179771,17.5736415441092,17.266220360481,17.414505872584,372989.911257022,0.0,1.0
2013-04-30,48.55,48.58,47.78,47.78,77600,17.5591746648796,17.5700248243018,17.2806872397106,17.2806872397106,214559.059403595,0.0,1.0
2013-05-01,47.04,48.45,47.03,48.31,192400,17.0130499739637,17.5230074668057,17.0094332541563,17.4723733895023,531973.750376953,0.0,1.0
2013-05-02,47.11,47.38,46.72,47.18,355600,17.0383670126154,17.136018447415,16.8973149401272,17.0636840512672,983211.359844309,0.0,1.0
2013-05-03,49.1,49.28,46.95,47.73,359200,17.7580942542861,17.8231952108191,16.9804994956972,17.2626036406736,993165.13064138,0.0,1.0
2013-05-06,49.1,49.19,48.56,49.02,232400,17.7580942542861,17.7906447325526,17.562791384687,17.729160495827,642571.203677775,0.0,1.0
2013-05-07,49.76,49.97,48.86,49.14,405200,17.9967977615739,18.072748877529,17.6712929789087,17.7725611335157,1120352.20193732,0.0,1.0
2013-05-08,50.31,50.35,49.52,49.69,243800,18.1957173509803,18.2101842302099,17.9099964861965,17.9714807229221,674091.47786851,0.0,1.0
2013-05-09,51.32,51.67,50.6,51.1,432400,18.5610060515267,18.6875912447854,18.3006022253946,18.4814382157641,1195558.47018189,0.0,1.0
2013-05-10,52.59,52.99,51.09,51.3,378200,19.0203294670653,19.1649982593609,18.4778214959568,18.5537726119119,1045698.92095927,0.0,1.0
2013-05-13,52.37,52.65,52.05,52.55,214500,18.9407616313027,19.0420297859096,18.8250265974662,19.0058625878357,593078.843325658,0.0,1.0
2013-05-14,53.76,53.84,52.29,52.38,313700,19.4434856845299,19.4724194429891,18.9118278728436,18.9443783511101,867360.527511698,0.0,1.0
2013-05-15,53.79,54.08,53.32,53.52,191600,19.4543358439521,19.5592207183664,19.2843500130048,19.3566844091526,529761.801310937,0.0,1.0
2013-05-16,53.44,53.99,53.25,53.65,212700,19.3277506506935,19.5266702400999,19.259032974353,19.4037017666487,588101.957927119,0.0,1.0
2013-05-17,54.38,54.93,53.71,53.71,179300,19.6677223125881,19.8666419019946,19.425402085493,19.425402085493,495753.084420935,0.0,1.0
2013-05-20,55.81,55.82,53.7,54.36,243400,20.1849132450449,20.1885299648523,19.4217853656856,19.6604888729734,672985.503335503,0.0,1.0
2013-05-21,56.5,56.62,55.75,55.85,450900,20.4344669117549,20.4778675494436,20.1632129262006,20.1993801242745,1246709.79233351,0.0,1.0
2013-05-22,57.14,57.22,56.22,56.35,605000,20.6659369794279,20.694870737887,20.333198757148,20.380216114644,1672786.48117493,0.0,1.0
2013-05-23,55.42,56.0,53.38,54.38,1037400,20.0438611725567,20.2536309213854,19.3060503318491,19.6677223125881,2868344.95135682,0.0,1.0
2013-05-24,54.05,55.03,53.79,55.03,469100,19.5483705589443,19.9028091000685,19.4543358439521,19.9028091000685,1297031.63358539,0.0,1.0
2013-05-28,54.27,54.89,53.75,54.76,431600,19.6279383947069,19.852175022765,19.4398689647226,19.805157665269,1193346.52111587,0.0,1.0
2013-05-29,53.25,53.95,52.92,53.83,194300,19.259032974353,19.5122033608704,19.1396812207092,19.4688027231817,537227.129408744,0.0,1.0
2013-05-30,53.41,53.98,52.99,53.58,142000,19.3169004912713,19.5230535202925,19.1649982593609,19.3783847279969,392620.959217917,0.0,1.0
2013-05-31,53.48,54.45,53.22,53.27,172700,19.342217529923,19.6930393512399,19.2481828149309,19.2662664139678,477504.504626299,0.0,1.0
2013-06-03,54.13,54.23,53.02,53.57,302700,19.5773043174034,19.6134715154773,19.1758484187831,19.3747680081895,836946.227853969,0.0,1.0
2013-06-04,54.42,54.77,53.61,54.09,185600,19.6821891918177,19.8087743850764,19.3892348874191,19.5628374381738,513172.183315814,0.0,1.0
2013-06-05,53.86,54.79,53.58,54.15,213200,19.4796528826039,19.8160078246911,19.3783847279969,19.5845377570182,589484.426093379,0.0,1.0
2013-06-06,55.05,55.09,53.64,53.78,219200,19.9100425396833,19.9245094189129,19.4000850468413,19.4507191241447,606074.044088504,0.0,1.0
2013-06-07,55.2,55.54,54.6,55.54,233400,19.9642933367941,20.0872618102454,19.7472901483507,20.0872618102454,645336.140010297,0.0,1.0
2013-06-10,55.71,55.88,55.22,55.64,158300,20.148746046971,20.2102302836967,19.9715267764089,20.1234290083193,437689.421438004,0.0,1.0
2013-06-11,54.97,55.47,54.68,55.21,91300,19.8811087812242,20.0619447715937,19.7762239068099,19.9679100566015,252438.687159126,0.0,1.0
2013-06-12,54.75,55.39,54.54,55.27,137700,19.8015409454616,20.0330110131346,19.7255898295064,19.9896103754459,380731.732988079,0.0,1.0
2013-06-13,54.83,55.03,54.03,54.92,292200,19.8304747039207,19.9028091000685,19.5411371193295,19.8630251821872,807914.396362504,0.0,1.0
2013-06-14,53.92,54.83,53.45,54.83,169100,19.5013532014482,19.8304747039207,19.3313673705009,19.8304747039207,467550.733829224,0.0,1.0
2013-06-17,53.48,54.35,53.04,54.23,245500,19.342217529923,19.656872153166,19.1830818583979,19.6134715154773,678791.869633795,0.0,1.0
2013-06-18,53.5,53.81,52.81,53.47,317800,19.3494509695378,19.4615692835669,19.0998973028279,19.3386008101156,878696.76647503,0.0,1.0
2013-06-19,52.94,53.63,52.89,53.5,234400,19.146914660324,19.3964683270339,19.128831061287,19.3494509695378,648101.076342814,0.0,1.0
2013-06-20,51.76,52.42,51.57,52.37,292400,18.7201417230519,18.9588452303397,18.6514240467115,18.9407616313027,808467.383629008,0.0,1.0
2013-06-21,51.93,52.23,51.53,51.91,330200,18.7816259597775,18.8901275539992,18.6369571674819,18.7743925201628,912981.976998286,0.0,1.0
2013-06-24,50.95,51.76,50.89,51.37,268000,18.4271874186533,18.7201417230519,18.405487099809,18.5790896505637,741002.937115506,0.0,1.0
2013-06-25,51.58,51.99,51.11,51.35,141700,18.6550407665189,18.8033262786219,18.4850549355715,18.5718562109489,391791.478318161,0.0,1.0
2013-06-26,51.54,52.28,51.44,52.0,163400,18.6405738872893,18.9082111530362,18.6044066892154,18.8069429984293,451790.596733858,0.0,1.0
2013-06-27,51.92,52.29,51.85,52.04,263300,18.7780092399701,18.9118278728436,18.7526922013184,18.8214098776588,728007.736352662,0.0,1.0
2013-06-28,52.02,52.47,51.68,51.68,373200,18.814176438044,18.9769288293766,18.6912079645928,18.6912079645928,1031874.23929667,0.0,1.0
2013-07-01,52.9,53.51,52.26,52.39,226000,19.1324477810944,19.3530676893452,18.9009777134214,18.9479950709175,624875.611149643,0.0,1.0
2013-07-02,53.11,53.4,52.53,52.91,130100,19.2083988970496,19.3132837714639,18.9986291482209,19.1360645009018,359718.216860923,0.0,1.0
2013-07-03,52.85,53.17,52.34,53.01,55600,19.1143641820574,19.2300992158939,18.9299114718805,19.1722316989757,153730.460088143,0.0,1.0
2013-07-05,54.11,54.36,52.73,53.56,155200,19.5700708777886,19.6604888729734,19.0709635443688,19.3711512883821,429118.118807189,0.0,1.0
2013-07-08,54.57,54.59,53.81,54.16,157000,19.7364399889286,19.7436734285433,19.4615692835669,19.5881544768256,434095.004205725,0.0,1.0
2013-07-09,54.58,54.86,54.05,54.78,214100,19.7400567087359,19.8413248633429,19.5483705589443,19.8123911048838,591972.868792651,0.0,1.0
2013-07-10,54.96,55.03,54.22,54.54,204000,19.8774920614168,19.9028091000685,19.6098547956699,19.7255898295064,564047.011834191,0.0,1.0
2013-07-11,55.79,55.87,54.83,55.0,373300,20.250014201578,20.279051683853,19.9015644142771,19.9632690641116,1028463.82193535,0.2,1.0
2013-07-12,54.88,56.0,54.54,55.6,269100,19.919712840699,20.32623759255,19.79630354103,20.1810501811747,741386.591167434,0.0,1.0
2013-07-15,55.24,55.3,54.92,54.92,108800,20.0503815109369,20.0721596226432,19.9342315818366,19.9342315818366,299750.505830608,0.0,1.0
2013-07-16,54.76,55.47,54.49,55.28,157800,19.8761566172864,20.1338642724777,19.7781551146081,20.0649002520744,434748.435846232,0.0,1.0
2013-07-17,54.76,55.15,54.37,55.15,117200,19.8761566172864,20.0177143433774,19.7345988911955,20.0177143433774,322893.008119001,0.0,1.0
2013-07-18,55.86,55.99,55.16,55.22,232000,20.2754219985687,20.3226079072657,20.0213440286618,20.0431221403681,639173.872727031,0.0,1.0
2013-07-19,55.78,55.92,55.03,55.86,130500,20.2463845162936,20.297200110275,19.9741581199648,20.2754219985687,359535.303408956,0.0,1.0
2013-07-22,56.42,56.63,55.48,55.73,218600,20.4786843744942,20.5549077654662,20.1374939577621,20.2282360898717,602256.071457453,0.0,1.0
2013-07-23,56.3,56.65,56.04,56.55,139300,20.4351281510816,20.562167136035,20.3407563336876,20.5258702831912,383779.829615842,0.0,1.0
2013-07-24,55.57,56.4,55.25,56.4,118100,20.1701611253215,20.4714250039254,20.0540111962212,20.4714250039254,325372.561935615,0.0,1.0
2013-07-25,55.7,55.75,54.45,55.41,225100,20.2173470340185,20.2354954604404,19.7636363734705,20.1120861607714,620163.960132996,0.0,1.0
2013-07-26,55.8,55.8,54.92,55.52,83400,20.2536438868624,20.2536438868624,19.9342315818366,20.1520126988996,229771.987006183,0.0,1.0
2013-07-29,56.21,56.42,55.33,55.65,140000,20.4024609835221,20.4786843744942,20.0830486784963,20.1991986075966,385708.371473209,0.0,1.0
2013-07-30,56.28,56.41,55.65,56.28,119700,20.4278687805128,20.4750546892098,20.1991986075966,20.4278687805128,329780.657609594,0.0,1.0
2013-07-31,55.98,56.87,55.91,56.27,206200,20.3189782219813,20.6420202122914,20.2935704249906,20.4242390952284,568093.329984111,0.0,1.0
2013-08-01,56.98,57.39,56.58,56.58,120500,20.6819467504197,20.8307638470794,20.5367593390443,20.5367593390443,331984.705446583,0.0,1.0
2013-08-02,57.06,57.33,56.82,56.94,198300,20.7109842326947,20.8089857353731,20.6238717858695,20.6674280092821,546328.35759384,0.0,1.0
2013-08-05,56.65,57.68,56.54,56.96,339300,20.562167136035,20.9360247203265,20.5222405979068,20.6746873798509,934791.788863285,0.0,1.0
2013-08-06,54.82,56.41,54.18,56.2,392700,19.8979347289927,20.4750546892098,19.6656348707922,20.3988312982377,1081911.98198235,0.0,1.0
2013-08-07,53.79,54.77,53.64,54.67,192200,19.5240771447012,19.8797863025708,19.4696318654354,19.843489449727,529522.492836791,0.0,1.0
2013-08-08,54.13,54.48,53.37,54.23,206500,19.6474864443702,19.7745254293237,19.3716303627571,19.6837832972141,568919.847922985,0.0,1.0
2013-08-09,54.23,54.55,53.75,54.14,169100,19.6837832972141,19.7999332263144,19.5095584035637,19.6511161296546,465880.611543712,0.0,1.0
2013-08-12,54.79,54.91,53.62,54.0,163500,19.8870456731396,19.9306018965522,19.4623724948667,19.6003005356733,450452.276684783,0.0,1.0
2013-08-13,54.87,54.96,54.31,54.87,88900,19.9160831554147,19.9487503229741,19.7128207794892,19.9160831554147,244924.815885487,0.0,1.0
2013-08-14,54.28,54.9,54.16,54.72,186400,19.701931723636,19.9269722112678,19.6583755002234,19.8616378761489,513543.146018616,0.0,1.0
2013-08-15,53.19,54.05,53.16,53.68,120000,19.3062960276382,19.6184489620952,19.295406971785,19.484150606573,330607.175548464,0.0,1.0
2013-08-16,52.77,53.69,52.71,53.0,129300,19.153849245694,19.4877802918573,19.1320711339877,19.2373320072349,356229.231653472,0.0,1.0
2013-08-19,52.24,53.23,52.15,52.75,93300,18.9614759256217,19.3208147687757,18.9288087580622,19.1465898751253,257047.078988931,0.0,1.0
2013-08-20,53.84,54.18,52.12,52.59,213100,19.5422255711231,19.6656348707922,18.9179197022091,19.0885149105751,587103.242578149,0.0,1.0
2013-08-21,53.03,53.85,52.45,53.5,262500,19.248221063088,19.5458552564075,19.0376993165937,19.4188162714541,723203.196512268,0.0,1.0
2013-08-22,52.38,52.99,49.87,52.33,407300,19.0122915196031,19.2337023219505,18.1012405132227,18.9941430931811,1122135.85500741,0.0,1.0
2013-08-23,52.49,52.58,51.1,51.1,218100,19.0522180577313,19.0848852252907,18.5476918032019,18.5476918032019,600878.541559334,0.0,1.0
2013-08-26,52.14,52.83,52.09,52.71,144800,18.9251790727778,19.1756273574003,18.9070306463559,19.1320711339877,398932.658495149,0.0,1.0
2013-08-27,51.6,52.11,51.34,51.8,310800,18.7291760674211,18.9142900169247,18.6348042500271,18.8017697731088,856272.584670525,0.0,1.0
2013-08-28,51.73,52.01,51.35,51.59,167300,18.7763619761181,18.8779931640808,18.6384339353115,18.7255463821367,460921.503910485,0.0,1.0
2013-08-29,52.27,52.37,51.77,51.78,143900,18.9723649814748,19.0086618343187,18.7908807172556,18.79451040254,396453.104678535,0.0,1.0
2013-08-30,51.78,52.25,51.55,52.24,161800,18.79451040254,18.9651056109061,18.7110276409992,18.9614759256217,445768.675031181,0.0,1.0
2013-09-03,51.94,52.78,51.69,52.45,117100,18.8525853670902,19.1574789309784,18.7618432349806,19.0376993165937,322617.502139376,0.0,1.0
2013-09-04,52.33,52.5,51.72,51.89,227200,18.9941430931811,19.0558477430157,18.7727322908337,18.8344369406682,625949.585705095,0.0,1.0
2013-09-05,51.7,52.89,51.65,52.53,151800,18.7654729202649,19.1974054691066,18.747324493843,19.0667367988688,418218.077068809,0.0,1.0
2013-09-06,51.69,52.23,50.63,51.99,92100,18.7618432349806,18.9578462403373,18.3770965948359,18.8707337935121,253741.007233446,0.0,1.0
2013-09-09,52.64,52.81,51.5,51.53,145100,19.106663336997,19.1683679868316,18.6928792145773,18.7037682704304,399759.17643402,0.0,1.0
2013-09-10,53.23,53.41,52.5,52.71,237200,19.3208147687757,19.3861491038946,19.0558477430157,19.1320711339877,653500.183667465,0.0,1.0
2013-09-11,53.24,53.41,52.94,53.23,158300,19.3244444540601,19.3861491038946,19.2155538955286,19.3208147687757,436125.96574435,0.0,1.0
2013-09-12,52.22,53.13,51.51,53.13,216200,18.9542165550529,19.2845179159319,18.6965088998617,19.2845179159319,595643.927946485,0.0,1.0
2013-09-13,53.35,53.48,52.46,52.56,266600,19.3643709921883,19.4115569008853,19.0413290018781,19.077625854722,734498.94167684,0.0,1.0
2013-09-16,53.48,54.16,53.41,54.12,184200,19.4115569008853,19.6583755002234,19.3861491038946,19.6438567590859,507482.014466893,0.0,1.0
2013-09-17,53.71,54.06,53.53,53.76,187700,19.4950396624261,19.6220786473796,19.4297053273072,19.513188088848,517124.723753724,0.0,1.0
2013-09-18,53.76,54.01,52.69,53.69,229800,19.513188088848,19.6039302209576,19.124811763419,19.4877802918573,633112.741175312,0.0,1.0
2013-09-19,53.9,54.23,53.64,54.0,166200,19.5640036828294,19.6837832972141,19.4696318654354,19.6003005356733,457890.938134624,0.0,1.0
2013-09-20,53.6,54.24,53.41,54.24,261100,19.4551131242979,19.6874129824985,19.3861491038946,19.6874129824985,719346.112797535,0.0,1.0
2013-09-23,53.61,54.2,53.32,53.61,192300,19.4587428095823,19.6728942413609,19.3534819363351,19.4587428095823,529797.998816415,0.0,1.0
2013-09-24,53.8,54.19,52.76,53.75,160000,19.5277068299856,19.6692645560765,19.1502195604096,19.5095584035637,440809.567397953,0.0,1.0
2013-09-25,53.22,54.29,53.15,54.04,180300,19.3171850834913,19.7055614089204,19.2917772865006,19.6148192768108,496737.281261569,0.0,1.0
2013-09-26,53.53,54.3,53.21,53.31,90800,19.4297053273072,19.7091910942048,19.3135553982069,19.3498522510508,250159.429498339,0.0,1.0
2013-09-27,53.68,54.04,53.1,53.33,86700,19.484150606573,19.6148192768108,19.2736288600787,19.3571116216195,238863.684333766,0.0,1.0
2013-09-30,54.05,54.07,53.01,53.21,144000,19.6184489620952,19.6257083326639,19.2409616925192,19.3135553982069,396728.610658157,0.0,1.0
2013-10-01,54.49,54.76,54.04,54.04,220300,19.7781551146081,19.8761566172864,19.6148192768108,19.6148192768108,606939.673111056,0.0,1.0
2013-10-02,54.43,54.44,53.62,54.18,147000,19.7563770029018,19.7600066881861,19.4623724948667,19.6656348707922,404993.790046869,0.0,1.0
2013-10-03,53.54,54.44,53.08,54.44,155100,19.4333350125916,19.7600066881861,19.2663694895099,19.7600066881861,427309.774396391,0.0,1.0
2013-10-04,53.44,53.71,53.05,53.46,144000,19.3970381597478,19.4950396624261,19.2554804336568,19.4042975303165,396728.610658157,0.0,1.0
2013-10-07,52.23,53.35,52.13,53.03,171400,18.9578462403373,19.3643709921883,18.9215493874935,19.248221063088,472217.249075057,0.0,1.0
2013-10-08,51.93,52.31,51.2,52.06,393100,18.8489556818058,18.9868837226124,18.5839886560458,18.8961415905028,1083014.00590085,0.0,1.0
2013-10-09,51.86,52.88,51.66,52.29,352100,18.8235478848151,19.1937757838223,18.7509541791274,18.9796243520436,970056.554255121,0.0,1.0
2013-10-10,47.17,51.68,46.86,50.53,1326700,17.1938191921267,18.8377480570089,17.0808218643854,18.4185644218394,3639705.54189941,0.2,1.0
2013-10-11,47.29,47.35,46.26,47.15,514500,17.2375600931879,17.2594305437185,16.8621173590795,17.1865290419498,1411493.55642364,0.0,1.0
2013-10-14,47.65,47.67,46.75,47.25,267200,17.3687827963714,17.3760729465482,17.0407260384126,17.2229797928341,733043.883919138,0.0,1.0
2013-10-15,47.64,48.09,47.4,47.59,310600,17.3651377212829,17.5291661002623,17.2776559191606,17.3469123458408,852108.646501816,0.0,1.0
2013-10-16,47.79,48.2,47.62,47.84,262900,17.4198138476094,17.569261926235,17.3578475711061,17.4380392230516,721247.144769243,0.0,1.0
2013-10-17,47.61,47.78,47.18,47.73,293900,17.3542024960176,17.416168772521,17.1974642672151,17.3979433970788,806293.40375687,0.0,1.0
2013-10-18,47.43,48.06,47.01,48.06,552700,17.2885911444259,17.518230874997,17.1354979907118,17.518230874997,1516292.49491807,0.0,1.0
2013-10-21,46.73,47.63,46.54,47.48,348200,17.0334358882358,17.3614926461945,16.9641794615556,17.306816519868,955261.528370673,0.0,1.0
2013-10-22,47.5,47.65,46.29,46.8,371800,17.3141066700449,17.3687827963714,16.8730525843448,17.0589514138548,1020006.42230964,0.0,1.0
2013-10-23,47.99,48.3,47.5,47.5,279300,17.492715349378,17.6057126771193,17.3141066700449,17.3141066700449,766239.359201406,0.0,1.0
2013-10-24,47.33,48.27,47.07,48.06,477300,17.2521403935416,17.5947774518541,17.1573684412424,17.518230874997,1309438.04563849,0.0,1.0
2013-10-25,47.35,47.56,46.78,47.56,243700,17.2594305437185,17.3359771205755,17.0516612636779,17.3359771205755,668573.3327511,0.0,1.0
2013-10-28,48.96,49.01,47.35,47.36,354100,17.8462876329558,17.8645130083979,17.2594305437185,17.2630756188069,971447.751855415,0.0,1.0
2013-10-29,49.06,49.73,48.14,49.09,249600,17.8827383838401,18.1269584147649,17.5473914757045,17.8936736091054,684759.556235842,0.0,1.0
2013-10-30,49.17,49.73,48.7,49.21,174800,17.9228342098128,18.1269584147649,17.7515156806566,17.9374145101665,479551.163581832,0.0,1.0
2013-10-31,48.94,49.17,48.51,49.17,154900,17.8389974827789,17.9228342098128,17.6822592539764,17.9228342098128,424956.952167196,0.0,1.0
2013-11-01,48.84,49.14,48.35,48.92,274100,17.8025467318946,17.9118989845475,17.6239380525615,17.831707332602,751973.535113159,0.0,1.0
2013-11-04,49.72,49.77,48.65,48.87,211800,18.1233133396765,18.1415387151186,17.7332903052144,17.8134819571599,581057.988825126,0.0,1.0
2013-11-05,49.45,49.94,48.63,49.53,244300,18.0248963122889,18.203504991622,17.7260001550376,18.0540569129963,670219.389376667,0.0,1.0
2013-11-06,48.49,49.62,48.0,49.47,277800,17.6749691037995,18.0868625887922,17.4963604244664,18.0321864624657,762124.21763749,0.0,1.0
2013-11-07,49.39,50.13,48.73,48.99,518800,18.0030258617583,18.2727614183021,17.7624509059219,17.8572228582211,1423290.29557354,0.0,1.0
2013-11-08,50.86,50.88,49.44,49.65,256300,18.5388518997576,18.5461420499344,18.0212512372004,18.0977978140575,703140.521888005,0.0,1.0
2013-11-11,52.13,52.58,50.95,51.03,464600,19.0017764359882,19.1658048149676,18.5716575755534,18.6008181762609,1274596.51373066,0.0,1.0
2013-11-12,51.76,52.28,51.35,52.0,357400,18.8669086577163,19.0564525623147,18.7174605790907,18.9543904598386,980501.063296035,0.0,1.0
2013-11-13,51.52,52.12,51.41,51.65,260200,18.779426855594,18.9981313608998,18.7393310296212,18.8268128317436,713839.889954191,0.0,1.0
2013-11-14,52.05,52.11,51.02,51.59,138100,18.9726158352808,18.9944862858114,18.5971731011725,18.804942381213,378867.366651322,0.0,1.0
2013-11-15,52.29,52.34,51.63,52.2,138900,19.0600976374031,19.0783230128453,18.8195226815667,19.0272919616073,381062.108818745,0.0,1.0
2013-11-18,52.61,52.91,52.27,52.34,207100,19.1767400402329,19.2860922928858,19.0528074872263,19.0783230128453,568163.878591519,0.0,1.0
2013-11-19,52.52,53.38,52.3,52.48,237500,19.143934364437,19.457410822042,19.0637427124916,19.1293540640833,651564.080953577,0.0,1.0
2013-11-20,52.46,52.94,51.98,52.49,331900,19.1220639139064,19.2970275181511,18.9471003096618,19.1329991391717,910543.656709442,0.0,1.0
2013-11-21,52.3,52.38,50.85,51.0,458000,19.0637427124916,19.092903313199,18.5352068246691,18.5898829509956,1256489.89084942,0.0,1.0
2013-11-22,52.06,52.42,51.53,52.33,259700,18.9762609103692,19.1074836135527,18.7830719306824,19.0746779377568,712468.176099554,0.0,1.0
2013-11-25,52.44,52.74,51.93,52.1,270800,19.1147737637296,19.2241260163825,18.9288749342196,18.9908412107229,742920.22367254,0.0,1.0
2013-11-26,52.86,52.99,52.19,52.44,183500,19.2678669174437,19.3152528935933,19.0236468865188,19.1147737637296,503418.984652552,0.0,1.0
2013-11-27,53.21,53.29,52.72,52.94,155000,19.3954445455387,19.4246051462462,19.2168358662056,19.2970275181511,425231.294938124,0.0,1.0
2013-11-29,53.06,53.46,52.68,53.46,109000,19.3407684192123,19.4865714227495,19.2022555658519,19.4865714227495,299033.620311325,0.0,1.0
2013-12-02,52.07,53.57,51.99,53.24,207700,18.9799059854577,19.5266672487222,18.9507453847502,19.406379770804,569809.935217084,0.0,1.0
2013-12-03,51.87,52.42,51.67,52.01,181600,18.907004483689,19.1074836135527,18.8341029819204,18.9580355349271,498206.472004925,0.0,1.0
2013-12-04,51.35,51.8,50.81,51.6,221200,18.7174605790907,18.88148895807,18.5206265243154,18.8085874563014,606846.20929234,0.0,1.0
2013-12-05,50.95,51.51,50.76,51.18,191100,18.5716575755534,18.7757817805055,18.5024011488733,18.6554943025873,524269.035243068,0.0,1.0
2013-12-06,51.24,51.42,50.56,50.93,286600,18.6773647531179,18.7429761047097,18.4294996471046,18.5643674253766,786266.381479138,0.0,1.0
2013-12-09,50.58,51.23,50.44,51.23,236500,18.4367897972815,18.6737196780295,18.3857587460435,18.6737196780295,648820.653244298,0.0,1.0
2013-12-10,49.92,50.84,49.62,50.67,507400,18.1962148414451,18.5315617495807,18.0868625887922,18.4695954730774,1392015.21968777,0.0,1.0
2013-12-11,50.46,50.5,49.99,50.2,269300,18.3930488962203,18.4076291965741,18.2217303670641,18.2982769439211,738805.082108625,0.0,1.0
2013-12-12,50.06,50.67,49.72,50.36,553800,18.2472458926831,18.4695954730774,18.1233133396765,18.356598145336,1519310.26539828,0.0,1.0
2013-12-13,50.0,50.81,49.93,50.47,432300,18.2253754421525,18.5206265243154,18.1998599165335,18.3966939713088,1185983.79872098,0.0,1.0
2013-12-16,50.53,50.62,49.95,50.28,268400,18.4185644218394,18.4513700976352,18.2071500667104,18.3274375446286,736335.997170272,0.0,1.0
2013-12-17,50.4,50.69,50.08,50.42,196900,18.3711784456898,18.4768856232542,18.25453604286,18.3784685958666,540180.91595688,0.0,1.0
2013-12-18,50.87,50.93,49.7,50.48,357700,18.542496974846,18.5643674253766,18.1160231894996,18.4003390463972,981324.091608818,0.0,1.0
2013-12-19,50.51,51.19,50.33,50.84,202700,18.4112742716625,18.6591393776758,18.3456629200707,18.5315617495807,556092.796670694,0.0,1.0
2013-12-20,50.96,51.5,50.6,50.92,373100,18.5753026506419,18.7721367054171,18.4440799474584,18.5607223502881,1023572.8783317,0.0,1.0
2013-12-23,51.15,51.47,50.71,51.19,215300,18.644559077322,18.7612014801518,18.4841757734311,18.6591393776758,590659.985807601,0.0,1.0
2013-12-24,51.58,51.79,51.04,51.04,89900,18.8012973061246,18.8778438829816,18.6044632513493,18.6044632513493,246634.151064111,0.0,1.0
2013-12-26,52.28,52.49,51.67,51.67,179700,19.0564525623147,19.1329991391717,18.8341029819204,18.8341029819204,492993.959357295,0.0,1.0
2013-12-27,52.38,52.79,52.19,52.28,179000,19.092903313199,19.2423513918246,19.0236468865188,19.0564525623147,491073.559960801,0.0,1.0
2013-12-30,52.69,53.14,52.11,52.32,159400,19.2059006409403,19.3699290199197,18.9944862858114,19.0710328626684,437302.376858949,0.0,1.0
2013-12-31,52.56,53.27,52.42,52.9,123100,19.1585146647907,19.4173149960693,19.1074836135527,19.2824472177974,337715.951012149,0.0,1.0
2014-01-02,52.16,52.86,52.01,52.62,148900,19.0127116612535,19.2678669174437,18.9580355349271,19.1803851153213,408496.385911527,0.0,1.0
2014-01-03,52.41,52.53,51.87,52.17,153900,19.1038385384643,19.1475794395255,18.907004483689,19.016356736342,422213.524457917,0.0,1.0
2014-01-06,52.36,53.21,52.29,52.59,184800,19.0856131630221,19.3954445455387,19.0600976374031,19.169449890056,506985.440674615,0.0,1.0
2014-01-07,51.8,53.04,51.6,52.62,235900,18.88148895807,19.3334782690354,18.8085874563014,19.1803851153213,647174.596618732,0.0,1.0
2014-01-08,50.51,51.8,50.36,51.8,425700,18.4112742716625,18.88148895807,18.356598145336,18.88148895807,1167877.17583974,0.0,1.0
2014-01-09,49.8,50.35,49.11,50.33,446000,18.1524739403839,18.3529530702476,17.9009637592822,18.3456629200707,1223568.75833809,0.0,1.0
2014-01-10,50.86,50.9,49.56,50.05,363600,18.5388518997576,18.5534322001113,18.0649921382616,18.2436008175947,997510.315093557,0.0,1.0
2014-01-13,46.79,49.55,46.54,49.55,481300,17.5729070013235,18.6094794168749,17.4790145723786,18.6094794168749,1281519.72797124,1.42,1.0
2014-01-14,47.0,47.7,46.61,47.07,271500,17.6517766416372,17.9146754426828,17.5053044524832,17.6780665217417,722901.737261982,0.0,1.0
2014-01-15,46.53,47.74,46.38,47.28,227900,17.4752588752208,17.929698231314,17.4189234178539,17.7569361620554,606811.439860058,0.0,1.0
2014-01-16,46.31,46.5,45.73,46.32,222300,17.3926335377493,17.4639917837474,17.1748031025972,17.3963892349071,591900.759459811,0.0,1.0
2014-01-17,46.02,46.5,45.9,46.41,262000,17.2837183201733,17.4639917837474,17.2386499542797,17.4301905093273,697606.833011561,0.0,1.0
2014-01-21,45.54,46.15,45.26,46.15,455500,17.1034448565991,17.3325423832246,16.9982853361808,17.3325423832246,1212824.0932701,0.0,1.0
2014-01-22,45.71,45.88,45.13,45.71,367100,17.1672917082816,17.2311385599641,16.9494612731295,17.1672917082816,977448.352666202,0.0,1.0
2014-01-23,45.34,45.7,44.47,45.44,312000,17.0283309134432,17.1635360111238,16.701585260715,17.0658878850211,830737.908013769,0.0,1.0
2014-01-24,45.13,45.72,44.91,45.04,342500,16.9494612731295,17.1710474054394,16.866835935658,16.9156599987093,911947.863765115,0.0,1.0
2014-01-27,44.75,45.4,44.01,45.2,401000,16.8067447811333,17.05086509639,16.5288231914564,16.9757511532341,1067711.2215177,0.0,1.0
2014-01-28,44.35,44.95,44.1,44.62,291000,16.6565168948215,16.8818587242892,16.5626244658766,16.7579207180819,774822.856512842,0.0,1.0
2014-01-29,44.31,44.44,43.45,44.0,538200,16.6414941061903,16.6903181692416,16.3185041506199,16.5250674942986,1433022.89132375,0.0,1.0
2014-01-30,44.76,44.86,44.01,44.66,320700,16.8105004782911,16.848057449869,16.5288231914564,16.7729435067131,853902.715064152,0.0,1.0
2014-01-31,44.32,44.6,44.05,44.31,366700,16.6452498033481,16.7504093237663,16.5438459800876,16.6414941061903,976383.304066183,0.0,1.0
2014-02-03,42.49,44.32,42.2,44.19,668200,15.9579572234716,16.6452498033481,15.8490420058955,16.5964257402967,1779163.68632949,0.0,1.0
2014-02-04,41.94,42.98,41.5,42.71,526200,15.7513938797928,16.1419863842035,15.5861432048498,16.0405825609431,1401071.43332323,0.0,1.0
2014-02-05,42.76,43.0,41.45,41.85,387000,16.059361046732,16.1494977785191,15.5673647190609,15.7175926053727,1030434.52051708,0.0,1.0
2014-02-06,44.28,44.61,42.66,42.69,503300,16.6302270147169,16.7541650209241,16.0218040751541,16.0330711666275,1340097.40097221,0.0,1.0
2014-02-07,44.03,44.72,43.85,44.53,266900,16.536334585772,16.7954776896599,16.4687320369317,16.7241194436618,710653.67836178,0.0,1.0
2014-02-10,42.7,44.13,42.6,44.13,591900,16.0368268637853,16.57389155735,15.9992698922073,16.57389155735,1576005.66587612,0.0,1.0
2014-02-11,43.08,43.45,42.78,42.95,289600,16.1795433557815,16.3185041506199,16.0668724410476,16.1307192927301,771095.18641278,0.0,1.0
2014-02-12,43.07,43.47,42.53,43.05,564700,16.1757876586237,16.3260155449355,15.9729800121027,16.1682762643081,1503582.36107492,0.0,1.0
2014-02-13,43.44,43.54,42.82,42.87,215200,16.3147484534621,16.3523054250401,16.0818952296788,16.1006737154678,572996.146809498,0.0,1.0
2014-02-14,43.61,43.77,43.05,43.4,249400,16.3785953051446,16.4386864596693,16.1682762643081,16.2997256648309,664057.802111008,0.0,1.0
2014-02-18,43.69,43.99,43.0,43.69,242200,16.408640882407,16.5213117971408,16.1494977785191,16.408640882407,644886.927310689,0.0,1.0
2014-02-19,43.23,44.15,43.2,43.64,248700,16.2358788131484,16.5814029516656,16.224611721675,16.389862396618,662193.967060977,0.0,1.0
2014-02-20,43.17,43.46,43.0,43.29,142600,16.2133446302016,16.3222598477777,16.1494977785191,16.2584129960952,379689.825906295,0.0,1.0
2014-02-21,43.24,43.56,43.19,43.36,232300,16.2396345103062,16.3598168193556,16.2208560245172,16.2847028761997,618526.974460253,0.0,1.0
2014-02-24,43.44,43.78,43.36,43.49,321600,16.3147484534621,16.4424421568271,16.2847028761997,16.3335269392511,856299.074414194,0.0,1.0
2014-02-25,43.81,44.02,43.53,43.54,243900,16.4537092483005,16.5325788886142,16.3485497278823,16.3523054250401,649413.383860766,0.0,1.0
2014-02-26,44.75,45.2,43.84,44.09,264300,16.8067447811333,16.9757511532341,16.4649763397739,16.5588687687188,703730.862461664,0.0,1.0
2014-02-27,45.42,45.48,44.36,44.61,241800,17.0583764907055,17.0809106736523,16.6602725919793,16.7541650209241,643821.878710674,0.0,1.0
2014-02-28,45.37,45.73,45.19,45.56,227400,17.0395980049166,17.1748031025972,16.9719954560763,17.1109562509147,605480.129110035,0.0,1.0
2014-03-03,44.43,45.16,43.77,45.01,317700,16.6865624720838,16.9607283646029,16.4386864596693,16.9043929072359,845914.850564023,0.0,1.0
2014-03-04,45.32,45.52,44.52,44.84,226700,17.0208195191276,17.0959334622835,16.720363746504,16.8405460555534,603616.294060005,0.0,1.0
2014-03-05,45.08,45.5,44.86,45.27,194600,16.9306827873405,17.0884220679679,16.848057449869,17.0020410333386,518146.143908589,0.0,1.0
2014-03-06,45.89,47.38,45.74,47.0,335700,17.2348942571219,17.7944931336334,17.178558799755,17.6517766416372,893842.037564817,0.0,1.0
2014-03-07,47.83,47.97,46.87,47.17,562900,17.9634995057342,18.0160792659433,17.6029525785858,17.7156234933197,1498789.64237484,0.0,1.0
2014-03-10,46.94,47.73,46.83,47.68,215900,17.6292424586904,17.9259425341562,17.5879297899547,17.9071640483672,574859.981859529,0.0,1.0
2014-03-11,46.37,47.31,46.25,47.2,223800,17.4151677206961,17.7682032535288,17.3700993548025,17.7268905847931,595894.691709877,0.0,1.0
2014-03-12,45.79,46.24,45.55,45.99,212300,17.197337285544,17.3663436576447,17.1072005537569,17.2724512286999,565274.544459369,0.0,1.0
2014-03-13,45.52,46.07,45.45,45.74,461800,17.0959334622835,17.3024968059622,17.0696435821789,17.178558799755,1229598.60872038,0.0,1.0
2014-03-14,45.19,46.57,45.0,46.55,345800,16.9719954560763,17.490281663852,16.9006372100781,17.4827702695364,920734.514715259,0.0,1.0
2014-03-17,45.72,46.1,45.17,45.17,421300,17.1710474054394,17.3137638974356,16.9644840617607,16.9644840617607,1121762.43796859,0.0,1.0
2014-03-18,45.84,46.03,45.65,45.65,308800,17.2161157713329,17.287474017331,17.1447575253348,17.1447575253348,822217.519213631,0.0,1.0
2014-03-19,45.87,46.16,45.55,45.93,211900,17.2273828628063,17.3362980803824,17.1072005537569,17.2499170457531,564209.495859353,0.0,1.0
2014-03-20,45.69,46.05,45.51,45.74,213600,17.159780313966,17.2949854116466,17.0921777651257,17.178558799755,568735.952409428,0.0,1.0
2014-03-21,46.98,47.05,45.71,46.03,506900,17.6442652473216,17.6705551274261,17.1672917082816,17.287474017331,1349682.83837237,0.0,1.0
2014-03-24,47.36,47.76,46.7,46.86,311200,17.7869817393178,17.9372096256296,17.5391057269033,17.599196881428,828607.810813735,0.0,1.0
2014-03-25,46.7,47.8,46.43,47.53,272200,17.5391057269033,17.9522324142608,17.4377019036428,17.8508285910003,724765.572312014,0.0,1.0
2014-03-26,45.87,47.0,45.63,46.9,283700,17.2273828628063,17.6517766416372,17.1372461310192,17.6142196700592,755385.719562522,0.0,1.0
2014-03-27,45.72,46.38,45.44,45.84,206100,17.1710474054394,17.4189234178539,17.0658878850211,17.2161157713329,548766.291159096,0.0,1.0
2014-03-28,45.6,46.6,45.48,45.85,265700,17.1259790395459,17.5015487553254,17.0809106736523,17.2198714684907,707458.532561725,0.0,1.0
2014-03-31,45.8,46.23,45.34,45.75,214800,17.2010929827018,17.3625879604869,17.0283309134432,17.1823144969128,571931.098209479,0.0,1.0
2014-04-01,46.33,46.6,45.75,45.88,229600,17.4001449320649,17.5015487553254,17.1823144969128,17.2311385599641,611337.896410133,0.0,1.0
2014-04-02,47.82,47.99,46.49,46.49,223900,17.9597438085764,18.0235906602589,17.4602360865896,17.4602360865896,596160.953859881,0.0,1.0
2014-04-03,47.58,47.97,47.04,47.87,249200,17.8696070767893,18.0160792659433,17.6667994302684,17.9785222943654,663525.277810998,0.0,1.0
2014-04-04,46.66,48.37,46.64,47.97,227500,17.5240829382721,18.1663071522551,17.5165715439565,18.0160792659433,605746.391260042,0.0,1.0
2014-04-07,45.3,46.5,44.75,46.5,340800,17.013308124812,17.4639917837474,16.8067447811333,17.4639917837474,907421.407215041,0.0,1.0
2014-04-08,45.72,45.86,45.18,45.44,229400,17.1710474054394,17.2236271656485,16.9682397589185,17.0658878850211,610805.372110124,0.0,1.0
2014-04-09,45.68,46.02,45.26,46.02,217300,17.1560246168082,17.2837183201733,16.9982853361808,17.2837183201733,578587.651959591,0.0,1.0
2014-04-10,45.18,46.65,44.91,45.56,349100,16.9682397589185,17.5203272411143,16.866835935658,17.1109562509147,929521.165665405,0.0,1.0
2014-04-11,44.11,44.36,43.21,44.31,369000,16.6490055005059,16.7433662208669,16.309306907206,16.7244940767947,977631.366600571,0.22,1.0
2014-04-14,43.81,44.63,43.47,44.45,251700,16.5357726360726,16.8452757988569,16.4074420563815,16.7773360801969,666855.867136488,0.0,1.0
2014-04-15,43.84,44.5,43.14,44.0,247200,16.5470959225159,16.7962082242691,16.2828859055049,16.607486783547,654933.533397457,0.0,1.0
2014-04-16,43.85,44.58,43.69,44.14,238500,16.5508703513304,16.8264036547847,16.4904794902993,16.6603287869492,631883.688168661,0.0,1.0
2014-04-17,43.02,43.95,42.5,43.69,514300,16.2375927597316,16.5886146394748,16.0413224613806,16.4904794902993,1362590.27599641,0.0,1.0
2014-04-21,43.84,44.0,42.86,43.11,255200,16.5470959225159,16.607486783547,16.1772018987006,16.2715626190616,676128.793377958,0.0,1.0
2014-04-22,44.21,44.25,43.58,43.97,317900,16.6867497886503,16.7018475039081,16.4489607733404,16.5961634971037,842246.643475127,0.0,1.0
2014-04-23,44.62,44.85,44.16,44.2,378600,16.8415013700424,16.9283132327746,16.6678776445781,16.6829753598359,1003065.67857717,0.0,1.0
2014-04-24,44.87,44.97,44.25,44.77,296500,16.9358620904035,16.9736063785479,16.7018475039081,16.8981178022591,785549.323027289,0.0,1.0
2014-04-25,45.02,45.3,44.42,44.64,433700,16.9924785226201,17.0981625294245,16.7660127937536,16.8490502276713,1149048.03169287,0.0,1.0
2014-04-28,46.11,46.32,44.92,45.07,472500,17.4038912633944,17.4831542684977,16.9547342344757,17.0113506666924,1251845.04259829,0.0,1.0
2014-04-29,46.61,46.99,46.13,46.14,408200,17.5926127041165,17.7360409990653,17.4114401210233,17.4152145498377,1081488.14050502,0.0,1.0
2014-04-30,46.99,47.17,46.25,46.51,302800,17.7360409990653,17.8039807177253,17.4567332667966,17.5548684159721,802240.590261934,0.0,1.0
2014-05-01,46.88,47.18,46.29,46.94,445000,17.6945222821064,17.8077551465397,17.4718309820543,17.7171688549931,1178986.33641533,0.0,1.0
2014-05-02,46.97,48.44,46.62,47.04,428500,17.7284921414364,18.2833331771595,17.5963871329309,17.7549131431375,1135271.11270554,0.0,1.0
2014-05-05,46.82,46.95,46.11,46.95,328800,17.6718757092198,17.7209432838075,17.4038912633944,17.7209432838075,871125.185198558,0.0,1.0
2014-05-06,46.69,46.86,46.11,46.73,604300,17.622808134632,17.6869734244776,17.4038912633944,17.6379058498898,1601036.95077704,0.0,1.0
2014-05-07,46.7,46.94,46.31,46.77,591400,17.6265825634465,17.7171688549931,17.4793798396832,17.6530035651476,1566859.59405848,0.0,1.0
2014-05-08,46.26,47.45,46.04,46.92,656000,17.460507695611,17.9096647245297,17.3774702616933,17.7096199973642,1738011.31840102,0.0,1.0
2014-05-09,47.17,47.31,46.07,46.24,537500,17.8039807177253,17.8568227211275,17.3887935481366,17.4529588379821,1424056.52993986,0.0,1.0
2014-05-12,48.37,48.58,47.34,47.34,383200,18.2569121754584,18.3361751805617,17.8681460075708,17.8681460075708,1015252.95306596,0.0,1.0
2014-05-13,48.4,49.15,48.09,48.42,421400,18.2682354619017,18.5513176229849,18.151228168654,18.2757843195306,1116460.31947285,0.0,1.0
2014-05-14,47.99,48.58,47.86,48.43,243700,18.1134838805096,18.3361751805617,18.0644163059218,18.279558748345,645660.607155986,0.0,1.0
2014-05-15,47.31,47.94,46.9,47.63,446700,17.8568227211275,18.0946117364373,17.7020711397353,17.9776044431896,1183490.32916118,0.0,1.0
2014-05-16,47.51,47.86,47.13,47.32,396000,17.9323112974163,18.0644163059218,17.7888830024675,17.8605971499419,1049165.36903476,0.0,1.0
2014-05-19,47.7,48.01,47.28,47.49,317000,18.0040254448907,18.1210327381384,17.8454994346841,17.9247624397874,839862.176727322,0.0,1.0
2014-05-20,45.31,47.58,45.15,47.21,496600,17.101936958239,17.9587322991174,17.0415460972079,17.819078432983,1315695.76328955,0.0,1.0
2014-05-21,45.35,46.11,44.68,45.31,458600,17.1170346734967,17.4038912633944,16.8641479429291,17.101936958239,1215018.27838218,0.0,1.0
2014-05-22,46.08,46.93,43.56,44.47,685400,17.392567976951,17.7133944261787,16.4414119157115,16.7848849378258,1815903.89882936,0.0,1.0
2014-05-23,44.95,46.41,44.77,46.2,398000,16.966057520919,17.5171241278276,16.8981178022591,17.4378611227244,1054464.18402989,0.0,1.0
2014-05-27,45.19,45.57,44.57,45.17,294200,17.0566438124657,17.2000721074145,16.8226292259702,17.0490949548368,779455.685782893,0.0,1.0
2014-05-28,44.65,45.23,44.59,45.23,255300,16.8528246564858,17.0717415277234,16.8301780835991,17.0717415277234,676393.734127712,0.0,1.0
2014-05-29,44.52,44.96,44.3,44.94,211300,16.803757081898,16.9698319497335,16.7207196479803,16.9622830921046,559819.804234962,0.0,1.0
2014-05-30,44.85,45.02,44.52,44.64,202200,16.9283132327746,16.9924785226201,16.803757081898,16.8490502276713,535710.196007143,0.0,1.0
2014-06-02,44.97,45.92,44.31,45.0,306000,16.9736063785479,17.33217711592,16.7244940767947,16.9849296649913,810718.694254134,0.0,1.0
2014-06-03,44.9,45.0,44.31,44.86,275300,16.9471853768468,16.9849296649913,16.7244940767947,16.9320876615891,729381.884078965,0.0,1.0
2014-06-04,45.2,45.44,44.6,44.77,321500,17.0604182412801,17.1510045328267,16.8339525124136,16.8981178022591,851784.510466352,0.0,1.0
2014-06-05,45.33,45.56,44.1,44.18,415800,17.1094858158679,17.1962976786,16.6452310716914,16.675426502207,1101623.6374865,0.0,1.0
2014-06-06,46.15,46.28,45.38,45.51,290700,17.4189889786521,17.4680565532399,17.1283579599401,17.1774255345278,770182.759541428,0.0,1.0
2014-06-09,46.31,46.86,46.02,46.29,201600,17.4793798396832,17.6869734244776,17.3699214040644,17.4718309820543,534120.551508606,0.0,1.0
2014-06-10,45.57,46.34,45.51,46.24,167000,17.2000721074145,17.4907031261265,17.1774255345278,17.4529588379821,442451.052092941,0.0,1.0
2014-06-11,45.01,45.62,44.76,45.28,278700,16.9887040938057,17.2189442514867,16.8943433734446,17.0906136717956,738389.869570676,0.0,1.0
2014-06-12,44.45,44.85,44.29,44.85,204400,16.7773360801969,16.9283132327746,16.7169452191658,16.9283132327746,541538.892501781,0.0,1.0
2014-06-13,44.54,45.21,44.42,44.73,266300,16.8113059395269,17.0641926700945,16.7660127937536,16.8830200870013,705537.216600901,0.0,1.0
2014-06-16,45.59,45.61,44.38,44.53,290200,17.2076209650434,17.2151698226722,16.7509150784958,16.8075315107125,768858.055792643,0.0,1.0
2014-06-17,46.22,46.39,45.24,45.49,273400,17.4454099803532,17.5095752701988,17.0755159565379,17.1698766768989,724348.009833596,0.0,1.0
2014-06-18,46.88,46.9,45.83,46.29,208500,17.6945222821064,17.7020711397353,17.29820725659,17.4718309820543,552401.463241788,0.0,1.0
2014-06-19,46.16,47.16,46.02,46.9,234400,17.4227634074666,17.8002062889108,17.3699214040644,17.7020711397353,621021.117428656,0.0,1.0
2014-06-20,45.73,46.43,45.46,46.32,533000,17.2604629684456,17.5246729854565,17.1585533904556,17.4831542684977,1412134.19620082,0.0,1.0
2014-06-23,45.65,45.87,45.32,45.85,135900,17.23026753793,17.3133049718477,17.1057113870534,17.3057561142189,360054.478918748,0.0,1.0
2014-06-24,44.93,45.92,44.9,45.44,213100,16.9585086632902,17.33217711592,16.9471853768468,17.1510045328267,564588.737730573,0.0,1.0
2014-06-25,44.75,45.37,44.53,44.92,162400,16.8905689446302,17.1245835311256,16.8075315107125,16.9547342344757,430263.777604154,0.0,1.0
2014-06-26,44.15,45.0,44.02,44.87,467000,16.6641032157636,16.9849296649913,16.6150356411759,16.9358620904035,1237273.3013617,0.0,1.0
2014-06-27,43.99,44.33,43.77,43.99,285000,16.6037123547326,16.7320429344236,16.5206749208148,16.6037123547326,755081.136805318,0.0,1.0
2014-06-30,44.36,44.39,43.64,44.0,175100,16.7433662208669,16.7546895073103,16.4716073462271,16.607486783547,463911.252823199,0.0,1.0
2014-07-01,45.41,45.59,44.36,44.36,303900,17.1396812463834,17.2076209650434,16.7433662208669,16.7433662208669,805154.938509252,0.0,1.0
2014-07-02,45.7,45.9,45.27,45.27,172900,17.2491396820022,17.3246282582911,17.0868392429812,17.0868392429812,458082.556328562,0.0,1.0
2014-07-03,46.35,46.85,45.7,45.99,173600,17.494477554941,17.6831989956631,17.2491396820022,17.3585981176211,459937.141576854,0.0,1.0
2014-07-07,45.44,46.65,45.4,46.35,243800,17.1510045328267,17.6077104193743,17.135906817569,17.494477554941,645925.547905745,0.0,1.0
2014-07-08,45.52,45.88,44.84,45.4,248900,17.1811999633423,17.3170794006622,16.9245388039602,17.135906817569,659437.526143312,0.0,1.0
2014-07-09,45.84,46.22,45.63,45.75,147600,17.3019816854044,17.4454099803532,17.2227186803011,17.2680118260744,391052.546640229,0.0,1.0
2014-07-10,45.78,46.0,45.15,46.0,184400,17.2793351125178,17.3623725464355,17.0415460972079,17.3623725464355,488550.742550529,0.0,1.0
2014-07-11,44.66,45.32,44.62,45.32,189000,16.9396365192179,17.189975975167,16.9244644309786,17.189975975167,498283.418916577,0.22,1.0
2014-07-14,44.35,45.33,44.18,44.98,111500,16.8220528353631,17.1937689972268,16.7575714603459,17.0610132251326,293960.852958721,0.0,1.0
2014-07-15,43.94,44.73,43.89,44.35,128200,16.6665389309099,16.9661876736368,16.6475738206107,16.8220528353631,337989.070397381,0.0,1.0
2014-07-16,43.53,43.96,43.1,43.96,181300,16.5110250264567,16.6741249750296,16.3479250778839,16.6741249750296,477982.983331086,0.0,1.0
2014-07-17,42.48,43.55,42.41,43.26,283200,16.1127577101742,16.5186110705764,16.0862065557553,16.4086134308412,746634.20231309,0.0,1.0
2014-07-18,43.23,43.33,42.11,42.36,400200,16.3972343646617,16.43516458526,15.9724158939603,16.0672414454562,1055095.3664043,0.0,1.0
2014-07-21,42.31,43.25,41.96,43.18,368400,16.048276335157,16.4048204087814,15.9155205630628,16.3782692543625,971257.203856436,0.0,1.0
2014-07-22,42.78,42.88,42.21,42.41,401600,16.2265483719692,16.2644785925675,16.0103461145587,16.0862065557553,1058786.35469257,0.0,1.0
2014-07-23,42.89,43.14,42.67,42.78,227600,16.2682716146274,16.3630971661232,16.184825129311,16.2265483719692,600049.238864616,0.0,1.0
2014-07-24,42.88,43.52,42.76,42.96,218400,16.2644785925675,16.5072320043969,16.2189623278495,16.2948227690462,575794.172970266,0.0,1.0
2014-07-25,42.8,42.98,42.45,42.6,268300,16.2341344160888,16.3024088131659,16.1013786439947,16.1582739748922,707351.541245067,0.0,1.0
2014-07-28,42.74,42.95,42.4,42.81,137900,16.2113762837298,16.2910297469864,16.0824135336955,16.2379274381487,363562.346394688,0.0,1.0
2014-07-29,43.34,43.61,42.87,42.87,213000,16.4389576073199,16.5413692029354,16.2606855705077,16.2606855705077,561557.503858362,0.0,1.0
2014-07-30,44.02,44.05,43.36,43.5,147500,16.6968831073886,16.7082621735681,16.4465436514395,16.4996459602772,388871.980371401,0.0,1.0
2014-07-31,44.5,44.65,43.5,43.52,420800,16.8789481662606,16.9358434971581,16.4996459602772,16.5072320043969,1109405.62264601,0.0,1.0
2014-08-01,45.01,45.05,44.14,44.5,472400,17.0723922913121,17.0875643795515,16.7423993721066,16.8789481662606,1245444.90527085,0.0,1.0
2014-08-04,45.2,45.36,44.72,44.95,336600,17.144459710449,17.2051480634063,16.9623946515769,17.0496341589531,887419.041308567,0.0,1.0
2014-08-05,46.03,46.03,44.7,44.86,288200,17.4592805414152,17.4592805414152,16.9548086074573,17.0154969604146,759816.303342629,0.0,1.0
2014-08-06,46.24,46.42,45.59,45.59,365300,17.5389340046717,17.6072084017487,17.2923875707825,17.2923875707825,963084.301218122,0.0,1.0
2014-08-07,45.79,46.78,45.6,46.5,220600,17.3682480119792,17.7437571959027,17.2961805928423,17.6375525782274,581594.297423261,0.0,1.0
2014-08-08,46.8,46.83,45.98,46.07,237600,17.7513432400224,17.7627223062019,17.440315431116,17.4744526296545,626413.440923695,0.0,1.0
2014-08-11,46.4,46.85,46.26,46.85,220100,17.599622357629,17.7703083503216,17.5465200487914,17.7703083503216,580276.08732031,0.0,1.0
2014-08-12,46.07,46.66,45.68,46.36,211300,17.4744526296545,17.6982409311847,17.326524769321,17.5844502693897,557075.58950832,0.0,1.0
2014-08-13,44.93,46.03,44.71,46.03,304400,17.0420481148335,17.4592805414152,16.9586016295171,17.4592805414152,802526.310678335,0.0,1.0
2014-08-14,45.78,46.02,44.68,45.02,192300,17.3644549899193,17.4554875193553,16.9472225633376,17.076185313372,506983.605596073,0.0,1.0
2014-08-15,45.98,46.25,45.84,45.99,397000,17.440315431116,17.5427270267315,17.3872131222783,17.4441084531758,1046658.8217454,0.0,1.0
2014-08-18,46.2,46.49,45.85,46.17,305900,17.5237619164324,17.6337595561675,17.3910061443382,17.5123828502529,806480.940987197,0.0,1.0
2014-08-19,46.93,47.58,46.27,46.42,264500,17.8006525268002,18.0471989606894,17.5503130708512,17.6072084017487,697333.144462616,0.0,1.0
2014-08-20,47.08,47.47,46.73,46.95,299600,17.8575478576977,18.0054757180312,17.7247920856035,17.8082385709199,789871.493689981,0.0,1.0
2014-08-21,48.78,49.41,46.03,46.96,556600,18.5023616078695,18.741321997639,17.4592805414152,17.8120315929797,1467431.48660829,0.0,1.0
2014-08-22,48.79,49.06,48.44,48.8,287500,18.5061546299293,18.6085662255448,18.3733988578351,18.5099476519892,757970.809198496,0.0,1.0
2014-08-25,48.88,49.0,48.36,48.8,242800,18.5402918284678,18.5858080931858,18.3430546813565,18.5099476519892,640122.825994417,0.0,1.0
2014-08-26,49.43,49.68,48.77,49.01,129500,18.7489080417587,18.8437335932545,18.4985685858097,18.5896011152457,341416.416665061,0.0,1.0
2014-08-27,49.57,49.93,49.19,49.43,163500,18.8020103505964,18.9385591447504,18.6578755123227,18.7489080417587,431054.703665926,0.0,1.0
2014-08-28,49.25,49.51,48.55,49.26,274000,18.6806336446817,18.7792522182374,18.4151221004933,18.6844266667415,722379.136418739,0.0,1.0
2014-08-29,49.18,49.3,48.9,49.16,147200,18.6540824902628,18.6995987549808,18.5478778725875,18.6464964461432,388081.05430963,0.0,1.0
2014-09-02,49.37,49.52,48.88,49.35,164400,18.7261499093997,18.7830452402972,18.5402918284678,18.71856386528,433427.481851243,0.0,1.0
2014-09-03,49.82,49.92,49.16,49.42,275900,18.8968359020922,18.9347661226905,18.6464964461432,18.7451150196989,727388.334809965,0.0,1.0
2014-09-04,49.67,50.04,49.18,49.38,420500,18.8399405711947,18.9802823874085,18.6540824902628,18.7299429314595,1108614.69658423,0.0,1.0
2014-09-05,48.61,49.33,48.25,49.33,242900,18.4378802328523,18.7109778211603,18.3013314386983,18.7109778211603,640386.468015007,0.0,1.0
2014-09-08,48.31,48.49,47.98,48.41,176700,18.3240895710573,18.3923639681343,18.1989198430828,18.3620197916556,465855.45038391,0.0,1.0
2014-09-09,47.71,48.23,47.6,48.14,233100,18.0965082474673,18.2937453945786,18.0547850048091,18.2596081960401,614549.549997109,0.0,1.0
2014-09-10,47.39,47.82,46.76,47.62,229300,17.9751315415526,18.1382314901254,17.736171151783,18.0623710489288,604531.15321466,0.0,1.0
2014-09-11,47.88,48.0,47.07,47.11,154500,18.1609896224844,18.2065058872024,17.8537548356379,17.8689269238772,407326.921812757,0.0,1.0
2014-09-12,47.92,48.32,47.65,47.9,238200,18.1761617107238,18.3278825931171,18.0737501151083,18.1685756666041,627995.293047239,0.0,1.0
2014-09-15,47.41,47.99,47.29,47.76,254700,17.9827175856722,18.2027128651426,17.9372013209542,18.1154733577664,671496.226444721,0.0,1.0
2014-09-16,48.09,48.57,47.23,47.23,238400,18.2406430857409,18.422708144613,17.9144431885952,17.9144431885952,628522.577088423,0.0,1.0
2014-09-17,48.05,48.28,47.74,48.01,295100,18.2254709975016,18.3127105048778,18.1078873136468,18.2102989092623,778007.602763395,0.0,1.0
2014-09-18,48.04,48.54,47.84,48.33,181200,18.2216779754418,18.4113290784335,18.1458175342451,18.331675615177,477719.341310494,0.0,1.0
2014-09-19,47.19,48.39,47.06,48.0,358600,17.8992711003559,18.354433747536,17.8499618135781,18.2065058872024,945420.28583854,0.0,1.0
2014-09-22,46.11,47.1,46.0101,47.1,215717,17.4896247178938,17.8651339018174,17.4517324275161,17.8651339018174,568720.657557816,0.0,1.0
2014-09-23,45.33,46.26,45.29,45.84,279179,17.1937689972268,17.5465200487914,17.1785969089875,17.3872131222783,736033.156665136,0.0,1.0
2014-09-24,46.29,46.38,45.29,45.3,178575,17.5578991149709,17.5920363135094,17.1785969089875,17.1823899310473,470798.738269986,0.0,1.0
2014-09-25,45.82,46.06,45.555,46.06,156861,17.3796270781587,17.4706596075947,17.2791119935731,17.4706596075947,413551.509918904,0.0,1.0
2014-09-26,45.89,46.26,45.665,45.84,163632,17.4061782325775,17.5465200487914,17.3208352362312,17.3872131222783,431402.711133107,0.0,1.0
2014-09-29,46.07,46.14,45.4122,45.42,157614,17.4744526296545,17.5010037840734,17.2249476385586,17.2279061957653,415536.734333954,0.0,1.0
2014-09-30,45.39,46.08,45.37,45.94,256088,17.2165271295858,17.4782456517143,17.2089410854661,17.4251433428767,675155.577690519,0.0,1.0
2014-10-01,45.26,45.68,44.94,45.2,321215,17.167217842808,17.326524769321,17.0458411368933,17.144459710449,846857.716440675,0.0,1.0
2014-10-02,45.94,46.07,45.136,45.16,302691,17.4251433428767,17.4744526296545,17.120184369266,17.1292876222096,798020.668546439,0.0,1.0
2014-10-03,46.26,46.8,46.02,46.36,259347,17.5465200487914,17.7513432400224,17.4554875193553,17.5844502693897,683747.671141571,0.0,1.0
2014-10-06,45.59,47.41,45.57,46.95,288773,17.2923875707825,17.9827175856722,17.2848015266628,17.8082385709199,761326.972120615,0.0,1.0
2014-10-07,45.0,45.57,44.88,45.35,276636,17.0685992692523,17.2848015266628,17.0230830045343,17.2013550413465,729328.740081512,0.0,1.0
2014-10-08,46.16,46.297,44.6663,44.99,349481,17.508589828193,17.5605542304127,16.9420261231156,17.0648062471925,921378.769980868,0.0,1.0
2014-10-09,45.52,46.25,44.54,45.86,455810,17.2658364163637,17.5427270267315,16.8941202544999,17.394799166398,1201706.69405483,0.0,1.0
2014-10-10,46.03,46.4,44.97,45.09,308318,17.5427270267315,17.6837396054821,17.1387450443649,17.1844788536894,808989.247702168,0.22,1.0
2014-10-13,45.41,46.34,45.37,45.9,376168,17.3064356785548,17.6608727008199,17.2911910754466,17.49318206663,987019.464739746,0.0,1.0
2014-10-14,45.59,46.39,45.35,45.6,294460,17.3750363925416,17.6799284547051,17.2835687738926,17.3788475433186,772627.527028523,0.0,1.0
2014-10-15,46.15,46.36,44.582,45.38,292847,17.588460836056,17.668495002374,16.9908723942156,17.2950022262237,768395.209562325,0.0,1.0
2014-10-16,46.03,46.38,45.31,45.67,222958,17.5427270267315,17.676117303928,17.2683241707844,17.405525598758,585014.902435732,0.0,1.0
2014-10-17,45.48,46.58,45.4,46.32,322154,17.3331137339941,17.7523403194689,17.3026245277778,17.6532503992658,845293.243029094,0.0,1.0
2014-10-20,46.03,46.1,45.41,45.45,182039,17.5427270267315,17.5694050821708,17.3064356785548,17.321680281663,477648.381419362,0.0,1.0
2014-10-21,46.69,46.82,45.938,46.17,114758,17.7942629780164,17.843807938118,17.5076644395827,17.5960831376101,301111.151758267,0.0,1.0
2014-10-22,46.22,47.39,46.15,46.68,140421,17.6151388914953,18.0610435324094,17.588460836056,17.7904518272394,368447.768704994,0.0,1.0
2014-10-23,47.67,47.83,46.35,46.68,191618,18.1677557541667,18.2287341665994,17.6646838515969,17.7904518272394,502782.522156324,0.0,1.0
2014-10-24,47.37,47.68,47.1,47.53,254663,18.0534212308554,18.1715669049437,17.9505201598752,18.1143996432881,668204.998694777,0.0,1.0
2014-10-27,48.02,48.02,47.04,47.11,132174,18.3011460313632,18.3011460313632,17.9276532552129,17.9543313106522,346808.635323874,0.0,1.0
2014-10-28,49.09,49.09,47.62,48.02,283455,18.7089391645069,18.7089391645069,18.1487000002814,18.3011460313632,743751.734272462,0.0,1.0
2014-10-29,48.74,49.68,48.44,48.96,216775,18.5755488873103,18.9337970603524,18.461214363999,18.6593942044053,568791.456128534,0.0,1.0
2014-10-30,48.75,49.13,47.208,48.44,196843,18.5793600380874,18.724183767615,17.9916805882673,18.461214363999,516492.292001885,0.0,1.0
2014-10-31,49.33,49.95,49.11,49.45,211758,18.8004067831559,19.0366981313326,18.7165614660609,18.8461405924804,555627.453197398,0.0,1.0
2014-11-03,49.22,49.42,48.4436,49.02,314105,18.7584841246084,18.8347071401493,18.4625863782788,18.6822611090675,824173.637768438,0.0,1.0
2014-11-04,49.07,49.38,48.72,49.13,198757,18.7013168629528,18.8194625370411,18.5679265857562,18.724183767615,521514.397166365,0.0,1.0
2014-11-05,50.24,50.65,49.2,49.5,303712,19.1472215038669,19.3034786857256,18.7508618230543,18.8651963463656,796903.659202901,0.0,1.0
2014-11-06,49.67,50.33,49.3155,49.75,334373,18.9299859095754,19.1815218608603,18.7948806145292,18.9604751157917,877354.425372233,0.0,1.0
2014-11-07,49.5,49.5,48.72,49.5,417588,18.8651963463656,18.8651963463656,18.5679265857562,18.8651963463656,1095700.54933365,0.0,1.0
2014-11-10,49.62,49.7,49.1,49.39,271546,18.9109301556902,18.9414193619065,18.7127503152839,18.8232736878182,712503.954542168,0.0,1.0
2014-11-11,50.17,50.29,49.45,49.74,152129,19.1205434484276,19.1662772577521,18.8461405924804,18.9566639650147,399168.148676635,0.0,1.0
2014-11-12,50.87,50.99,50.26,50.26,207739,19.3873240028206,19.4330578121451,19.1548438054209,19.1548438054209,545082.08190375,0.0,1.0
2014-11-13,50.57,51.01,50.2,50.8,240662,19.2729894795093,19.4406801136992,19.1319769007587,19.3606459473813,631468.063267467,0.0,1.0
2014-11-14,49.72,50.32,49.54,49.72,255127,18.9490416634606,19.1777107100832,18.8804409494738,18.9490416634606,669422.478734653,0.0,1.0
2014-11-17,48.65,49.84,48.59,49.56,323669,18.5412485303169,18.9947754727851,18.5183816256547,18.8880632510279,849268.420314458,0.0,1.0
2014-11-18,49.07,49.26,48.56,48.65,166662,18.7013168629528,18.7737287277166,18.5069481733235,18.5412485303169,437300.987942768,0.0,1.0
2014-11-19,49.46,49.69,48.82,49.1,268208,18.8499517432575,18.9376082111295,18.6060380935267,18.7127503152839,703745.445117386,0.0,1.0
2014-11-20,51.04,51.45,49.131,49.45,184173,19.4521135660303,19.6083707478891,18.7245648826927,18.8461405924804,483247.740051024,0.0,1.0
2014-11-21,50.55,51.63,50.4,51.4,241370,19.2653671779552,19.6769714618759,19.2081999162996,19.5893149940039,633325.769880033,0.0,1.0
2014-11-24,52.0,52.0,50.47,50.5,249935,19.8179840406265,19.8179840406265,19.2348779717389,19.24631142407,655799.29690917,0.0,1.0
2014-11-25,51.39,52.7,51.21,52.25,162423,19.5855038432269,20.0847645950196,19.5169031292401,19.9132628100526,426178.363181938,0.0,1.0
2014-11-26,51.0,51.46,50.685,51.37,138269,19.4368689629222,19.6121818986662,19.3168177134453,19.5778815416728,362801.180244198,0.0,1.0
2014-11-28,51.19,52.25,50.96,51.26,121115,19.509280827686,19.9132628100526,19.421624359814,19.5359588831253,317791.153080417,0.0,1.0
2014-12-01,49.55,50.84,49.47,50.84,202485,18.8842521002509,19.3758905504895,18.8537628940345,19.3758905504895,531296.219555695,0.0,1.0
2014-12-02,49.61,49.99,49.1,49.55,164598,18.9071190049131,19.0519427344408,18.7127503152839,18.8842521002509,431885.300868848,0.0,1.0
2014-12-03,50.39,50.65,49.3,49.68,218768,19.2043887655225,19.3034786857256,18.7889733308248,18.9337970603524,574020.847765319,0.0,1.0
2014-12-04,49.45,50.74,49.21,50.43,213172,18.8461405924804,19.337779042719,18.7546729738314,19.2196333686307,559337.618663738,0.0,1.0
2014-12-05,49.22,49.66,48.78,49.44,223761,18.7584841246084,18.9261747587983,18.5907934904185,18.8423294417034,587121.877590944,0.0,1.0
2014-12-08,49.32,49.75,48.856,48.96,264539,18.7965956323789,18.9604751157917,18.619758236324,18.6593942044053,694118.431612436,0.0,1.0
2014-12-09,50.31,50.47,48.88,49.51,302830,19.1738995593062,19.2348779717389,18.6289049981889,18.8690074971427,794589.397575382,0.0,1.0
2014-12-10,49.04,50.93,49.01,50.3,249581,18.6898834106216,19.4101909074829,18.6784499582905,19.1700884085291,654870.443602887,0.0,1.0
2014-12-11,49.07,50.19,48.8816,49.49,373323,18.7013168629528,19.1281657499816,18.6295147823133,18.8613851955886,979554.527857327,0.0,1.0
2014-12-12,49.99,50.41,48.541,48.63,393463,19.0519427344408,19.2120110670766,18.4997069868472,18.5336262287628,1032399.4588984,0.0,1.0
2014-12-15,50.36,51.06,49.62,50.34,416877,19.1929553131914,19.4597358675844,18.9109301556902,19.1853330116373,1093834.97108289,0.0,1.0
2014-12-16,50.22,51.21,50.05,50.33,303142,19.1395992023128,19.5169031292401,19.074809639103,19.1815218608603,795408.047947022,0.0,1.0
2014-12-17,51.98,52.03,49.82,50.45,439763,19.8103617390724,19.8294174929577,18.987153171231,19.2272556701848,1153885.07494616,0.0,1.0
2014-12-18,52.23,52.56,51.27,52.35,288123,19.9056405084985,20.031408484141,19.5397700339024,19.9513743178231,756000.003294299,0.0,1.0
2014-12-19,51.24,52.46,50.26,52.25,510105,19.5283365815712,19.9932969763705,19.1548438054209,19.9132628100526,1338453.99943926,0.0,1.0
2014-12-22,51.78,52.11,51.15,51.25,185271,19.7341387235316,19.859906699174,19.4940362245778,19.5321477323483,486128.759628137,0.0,1.0
2014-12-23,51.87,52.75,51.69,52.11,238566,19.768439080525,20.1038203489048,19.6998383665382,19.859906699174,625968.412052863,0.0,1.0
2014-12-24,52.18,53.5,51.98,52.08,119114,19.8865847546133,20.3896566571831,19.8103617390724,19.8484732468429,312540.770408461,0.0,1.0
2014-12-26,52.38,53.25,52.25,52.65,116037,19.9628077701542,20.294377887757,19.9132628100526,20.0657088411344,304467.093506108,0.0,1.0
2014-12-29,53.18,53.43,52.32,52.35,204321,20.2676998323177,20.3629786017438,19.9399408654919,19.9513743178231,536113.662127265,0.0,1.0
2014-12-30,53.39,54.0,53.13,53.19,93216,20.3477339986356,20.5802141960352,20.2486440784325,20.2715109830947,244587.541803609,0.0,1.0
2014-12-31,52.52,54.13,52.45,53.5,197837,20.0161638810328,20.6297591561368,19.9894858255935,20.3896566571831,519100.428121788,0.0,1.0
2015-01-02,52.73,53.38,51.95,52.92,166544,20.0961980473507,20.3439228478585,19.7989282867413,20.1686099121145,436991.370174008,0.0,1.0
2015-01-05,52.71,53.19,51.78,52.61,264165,20.0885757457966,20.2715109830947,19.7341387235316,20.0504642380262,693137.100718229,0.0,1.0
2015-01-06,52.16,53.23,51.45,52.9,317709,19.8789624530592,20.2867555862029,19.6083707478891,20.1609876105604,833630.09911263,0.0,1.0
2015-01-07,52.79,52.99,52.01,52.81,472041,20.119064952013,20.1952879675538,19.8217951914036,20.1266872535671,1238578.65409927,0.0,1.0
2015-01-08,54.75,55.26,52.85,53.0,887662,20.8660505043135,21.0604191939427,20.1419318566752,20.1990991183309,2329118.03266044,0.0,1.0
2015-01-09,54.69,54.936,54.22,54.9,354510,20.8431835996512,20.9369379087665,20.6640595131302,20.9232177659692,930191.484775121,0.0,1.0
2015-01-12,56.07,56.13,54.771,54.98,489237,21.3691224068833,21.3919893115455,20.8740539209453,20.9537069721855,1283698.88419769,0.0,1.0
2015-01-13,50.04,53.56,49.05,53.1,740978,20.2143437214391,21.6362959576394,19.8144196550077,21.450472654045,1834268.75643135,3.0,1.0
2015-01-14,48.94,49.76,48.615,49.29,647216,19.7699836476265,20.1012338844686,19.638695444,19.9113709438396,1602163.74502681,0.0,1.0
2015-01-15,48.76,49.41,48.13,48.91,388988,19.6972701810026,19.9598465882555,19.442773047819,19.7578647365225,962928.096416788,0.0,1.0
2015-01-16,50.33,50.45,48.4201,48.58,341098,20.3314931954442,20.3799688398601,19.5599629181945,19.6245567143787,844377.841557,0.0,1.0
2015-01-20,48.15,50.36,47.985,50.32,519995,19.4508523218883,20.3436121065482,19.3841983108164,20.3274535584095,1287231.98529582,0.0,1.0
2015-01-21,48.63,48.9,47.61,48.13,295274,19.644754899552,19.7538250994878,19.2327119220167,19.442773047819,730941.907568797,0.0,1.0
2015-01-22,50.0,50.35,48.56,49.04,322045,20.1981851733004,20.3395724695135,19.6164774403094,19.8103800179731,797212.713015685,0.0,1.0
2015-01-23,50.39,50.46,49.64,50.0,216240,20.3557310176522,20.3840084768948,20.0527582400527,20.1981851733004,535295.617266256,0.0,1.0
2015-01-26,50.87,50.91,49.72,50.21,231110,20.5496335953158,20.5657921434545,20.0850753363299,20.2830175510283,572105.855098061,0.0,1.0
2015-01-27,51.36,51.56,50.0,50.45,216571,20.7475758100142,20.8283685507074,20.1981851733004,20.3799688398601,536114.997812479,0.0,1.0
2015-01-28,50.34,51.7,50.29,51.53,330073,20.3355328324789,20.8849234691926,20.3153346473056,20.8162496396034,817085.785598986,0.0,1.0
2015-01-29,51.42,51.59,50.04,50.57,313187,20.7718136322222,20.8404874618114,20.2143437214391,20.428444484276,775285.000392003,0.0,1.0
2015-01-30,50.79,51.5732,50.17,51.02,363427,20.5173164990386,20.8337008715931,20.2668590028896,20.6102281508357,899652.60958298,0.0,1.0
2015-02-02,51.07,51.25,49.69,50.89,283024,20.630426336009,20.7031398026329,20.072956425226,20.5577128693852,700617.400948786,0.0,1.0
2015-02-03,51.65,51.71,50.7,51.26,203268,20.8647252840193,20.8889631062273,20.4809597657266,20.7071794396676,503183.82135811,0.0,1.0
2015-02-04,52.27,52.42,51.15,51.15,272163,21.1151827801683,21.1757773356882,20.6627434322863,20.6627434322863,673731.32205899,0.0,1.0
2015-02-05,50.61,53.41,49.87,52.29,408486,20.4446030324147,21.5757014021195,20.1456698918498,21.1232620542376,1011194.80907614,0.0,1.0
2015-02-06,49.7,50.924,49.47,50.56,304307,20.0769960622606,20.571447635303,19.9840844104634,20.4244048472414,753302.827429906,0.0,1.0
2015-02-09,49.37,50.19,49.2101,49.3,218808,19.9436880401168,20.274938276959,19.8790942439326,19.9154105808742,541652.624041784,0.0,1.0
2015-02-10,49.76,50.118,49.17,49.92,162584,20.1012338844686,20.2458528903094,19.8628952994236,20.1658680770231,402471.80280067,0.0,1.0
2015-02-11,49.73,50.42,49.56,49.76,123677,20.0891149733646,20.3678499287561,20.0204411437754,20.1012338844686,306158.694305581,0.0,1.0
2015-02-12,49.75,49.94,49.0,49.94,125722,20.0971942474339,20.1739473510925,19.7942214698344,20.1739473510925,311221.030308677,0.0,1.0
2015-02-13,49.59,50.094,48.89,49.85,200961,20.0325600548794,20.2361577614262,19.7497854624532,20.1375906177805,497472.912233833,0.0,1.0
2015-02-17,49.4,49.49,48.61,49.33,176475,19.9558069512208,19.9921636845328,19.6366756254827,19.9275294919782,436858.555572802,0.0,1.0
2015-02-18,49.61,50.645,49.16,49.16,228367,20.0406393289487,20.458741762036,19.858855662389,19.858855662389,565315.641085105,0.0,1.0
2015-02-19,49.51,49.83,49.37,49.55,103062,20.0002429586021,20.1295113437112,19.9436880401168,20.0164015067407,255126.881736473,0.0,1.0
2015-02-20,49.66,49.92,49.16,49.6,293450,20.060837514122,20.1658680770231,19.858855662389,20.036599691914,726426.650419824,0.0,1.0
2015-02-23,50.0,50.1499,49.665,49.77,147254,20.1981851733004,20.25873933245,20.0628573326393,20.1052735215032,364522.848801912,0.0,1.0
2015-02-24,49.91,50.52,49.72,50.06,114742,20.1618284399885,20.4082462991027,20.0850753363299,20.2224229955084,284040.370497432,0.0,1.0
2015-02-25,49.71,49.91,49.032,49.69,154429,20.0810356992953,20.1618284399885,19.8071483083453,20.072956425226,382284.34553649,0.0,1.0
2015-02-26,49.73,50.3,49.23,49.71,134842,20.0891149733646,20.3193742843402,19.8871331216316,20.0810356992953,333797.316053536,0.0,1.0
2015-02-27,50.3,51.0,49.8,49.8,142734,20.3193742843402,20.6021488767664,20.1173924326072,20.1173924326072,353333.724726609,0.0,1.0
2015-03-02,51.48,51.78,50.11,50.29,248223,20.7960514544301,20.9172405654699,20.2426211806817,20.3153346473056,614468.571978737,0.0,1.0
2015-03-03,51.05,51.48,50.17,51.22,242491,20.6223470619397,20.7960514544301,20.2668590028896,20.691020891529,600279.178350499,0.0,1.0
2015-03-04,51.27,51.71,50.66,51.05,214279,20.7112190767023,20.8889631062273,20.464801217588,20.6223470619397,530441.220737125,0.0,1.0
2015-03-05,48.44,51.02,48.11,51.02,489152,19.5680017958934,20.6102281508357,19.4346937737497,20.6102281508357,1210881.06630145,0.0,1.0
2015-03-06,47.93,48.93,47.42,48.22,231223,19.3619803071258,19.7659440105918,19.1559588183581,19.4791297811309,572385.583199942,0.0,1.0
2015-03-09,48.67,48.85,47.87,47.87,246971,19.6609134476906,19.7336269143145,19.3377424849178,19.3377424849178,611369.283628676,0.0,1.0
2015-03-10,48.5,49.255,48.32,48.49,287963,19.5922396181014,19.8972322142182,19.5195261514775,19.5881999810667,712843.746923988,0.0,1.0
2015-03-11,48.5,48.94,48.13,48.66,209646,19.5922396181014,19.7699836476265,19.442773047819,19.656873810656,518972.368559941,0.0,1.0
2015-03-12,48.78,49.32,48.35,48.63,422594,19.7053494550719,19.9234898549435,19.5316450625815,19.644754899552,1046118.73882268,0.0,1.0
2015-03-13,48.04,48.85,47.22,48.85,375282,19.406416314507,19.7336269143145,19.0751660776649,19.7336269143145,928999.305581372,0.0,1.0
2015-03-16,49.06,49.29,47.99,48.1,299502,19.8184592920424,19.9113709438396,19.3862181293337,19.430654136715,741408.194425075,0.0,1.0
2015-03-17,49.22,49.81,48.81,49.06,291884,19.8830934845969,20.1214320696419,19.7174683661759,19.8184592920424,722550.064512321,0.0,1.0
2015-03-18,49.55,49.55,48.01,49.0,190777,20.0164015067407,20.0164015067407,19.3942974034031,19.7942214698344,472262.726485408,0.0,1.0
2015-03-19,49.96,50.2,49.55,49.55,151226,20.1820266251618,20.2789779139936,20.0164015067407,20.0164015067407,374355.41535658,0.0,1.0
2015-03-20,50.93,51.08,49.79,50.16,338628,20.5738714175238,20.6344659730437,20.1133527955726,20.262819365855,838263.430834434,0.0,1.0
2015-03-23,51.54,52.0,50.85,50.85,241052,20.8202892766381,21.0061125802324,20.5415543212465,20.5415543212465,596716.977123869,0.0,1.0
2015-03-24,51.72,51.795,51.15,51.49,206290,20.893002743262,20.9233000210219,20.6627434322863,20.8000910914648,510664.69148102,0.0,1.0
2015-03-25,49.85,51.72,49.84,51.6,224100,20.1375906177805,20.893002743262,20.1335509807459,20.844527098846,554752.810901629,0.0,1.0
2015-03-26,49.25,49.75,49.05,49.63,167067,19.8952123957009,20.0971942474339,19.8144196550077,20.048718603018,413569.334488632,0.0,1.0
2015-03-27,49.35,49.43,48.03,49.24,497913,19.9356087660475,19.9679258623248,19.4023766774724,19.8911727586663,1232568.65834209,0.0,1.0
2015-03-30,49.9,50.24,49.53,49.53,172010,20.1577888029538,20.2951364621323,20.0083222326714,20.0083222326714,425805.582343548,0.0,1.0
2015-03-31,51.09,51.43,49.68,49.68,350841,20.6385056100784,20.7758532692568,20.0689167881913,20.0689167881913,868496.345067104,0.0,1.0
2015-04-01,50.68,51.28,50.0,50.94,347640,20.4728804916573,20.7152587137369,20.1981851733004,20.5779110545585,860572.365827051,0.0,1.0
2015-04-02,50.98,51.59,50.42,50.64,196848,20.5940696026971,20.8404874618114,20.3678499287561,20.4567219435187,487291.304419294,0.0,1.0
2015-04-06,49.76,51.2,49.62,50.98,379125,20.1012338844686,20.6829416174596,20.0446789659833,20.5940696026971,938512.536515304,0.0,1.0
2015-04-07,49.33,50.23,49.25,49.7,222032,19.9275294919782,20.2910968250976,19.8952123957009,20.0769960622606,549633.539090184,0.0,1.0
2015-04-08,49.67,49.8,49.17,49.41,201644,20.0648771511566,20.1173924326072,19.8628952994236,19.9598465882555,499163.658194771,0.0,1.0
2015-04-09,47.46,49.83,46.7,49.67,499411,19.1721173664968,20.1295113437112,18.8651049518626,20.0648771511566,1236276.91229448,0.0,1.0
2015-04-10,48.85,49.18,47.49,47.67,424292,19.7336269143145,19.8669349364583,19.1842362776007,19.2569497442246,1050322.0867607,0.0,1.0
2015-04-13,48.84,49.175,48.55,48.76,323970,19.822498929077,19.9584640630091,19.7047977683597,19.7900296433619,798218.976154928,0.23,1.0
2015-04-14,48.62,49.1,48.41,49.1,393213,19.7332083933605,19.9280241076512,19.6479765183583,19.9280241076512,968824.515451451,0.0,1.0
2015-04-15,48.25,49.59,48.13,48.86,231868,19.5830379469281,20.1268984826562,19.5343340183554,19.8306162505058,571291.902222706,0.0,1.0
2015-04-16,48.11,48.72,48.02,48.24,235054,19.5262166969266,19.7737950005044,19.4896887504971,19.5789792862137,579141.782328982,0.0,1.0
2015-04-17,46.83,48.03,46.74,47.84,302024,19.0067081254848,19.4937474112115,18.9701801790553,19.4166328576381,744146.952045608,0.0,1.0
2015-04-20,47.98,48.4,46.85,47.15,335386,19.4734541076396,19.6439178576439,19.0148254469136,19.1365852683453,826346.481268931,0.0,1.0
2015-04-21,47.6,48.4,47.395,48.05,212216,19.3192250004928,19.6439178576439,19.2360224558478,19.5018647326403,522871.988899261,0.0,1.0
2015-04-22,47.25,47.7,47.0401,47.7,124068,19.1771718754891,19.3598116076367,19.0919805870941,19.3598116076367,305687.044891779,0.0,1.0
2015-04-23,47.7,47.89,47.1401,47.15,177205,19.3598116076367,19.4369261612101,19.132567194238,19.1365852683453,436609.543073536,0.0,1.0
2015-04-24,47.7,48.26,47.63,47.75,123651,19.3598116076367,19.5870966076425,19.3314009826359,19.3801049112086,304659.61237316,0.0,1.0
2015-04-27,47.13,48.29,46.99,47.72,147841,19.1284679469165,19.5992725897856,19.071646696915,19.3679289290654,364260.553920796,0.0,1.0
2015-04-28,46.73,47.38,46.32,47.19,211633,18.9661215183409,19.2299344647762,18.7997164290509,19.1528199112028,521435.554466758,0.0,1.0
2015-04-29,45.24,46.55,45.01,46.55,422622,18.3613810718969,18.8930656254819,18.268031875466,18.8930656254819,1041284.37861699,0.0,1.0
2015-04-30,44.8,45.9,44.7,45.16,222716,18.1828000004638,18.6292526790466,18.1422133933199,18.3289117861818,548742.59188604,0.0,1.0
2015-05-01,45.63,46.08,44.8,44.93,233697,18.5196688397581,18.7023085719056,18.1828000004638,18.2355625897508,575798.314876309,0.0,1.0
2015-05-04,45.25,46.41,45.21,45.7,192787,18.3654397326113,18.8362443754804,18.3492050897537,18.5480794647588,475001.517905917,0.0,1.0
2015-05-05,45.02,45.4,44.66,45.21,221143,18.2720905361803,18.4263196433271,18.1259787504623,18.3492050897537,544866.929171928,0.0,1.0
2015-05-06,45.36,45.39,44.03,45.09,349307,18.4100850004696,18.4222609826127,17.8702831254558,18.3005011611811,860645.973095499,0.0,1.0
2015-05-07,45.76,46.25,45.32,45.39,217443,18.5724314290451,18.7713058040502,18.393850357612,18.4222609826127,535750.621452777,0.0,1.0
2015-05-08,45.33,46.45,45.19,46.29,214854,18.3979090183264,18.852479018338,18.341087768325,18.7875404469078,529371.669916322,0.0,1.0
2015-05-11,44.8,45.61,44.73,45.26,237188,18.1828000004638,18.5115515183293,18.1543893754631,18.3694983933257,584399.674402675,0.0,1.0
2015-05-12,44.63,44.96,44.11,44.55,166415,18.1138027683192,18.247738571894,17.9027524111709,18.081333482604,410024.418670932,0.0,1.0
2015-05-13,44.6,45.11,44.24,44.63,229338,18.101626786176,18.3086184826098,17.955515000458,18.1138027683192,565058.318836369,0.0,1.0
2015-05-14,44.47,44.99,43.751,44.83,300009,18.0488641968889,18.2599145540372,17.7570464915243,18.1949759826069,739182.260139099,0.0,1.0
2015-05-15,44.41,44.88,44.17,44.55,204577,18.0245122326026,18.2152692861789,17.9271043754573,18.081333482604,504050.509259643,0.0,1.0
2015-05-18,45.07,45.37,44.33,44.56,227509,18.2923838397523,18.414143661184,17.9920429468875,18.0853921433184,560551.906182767,0.0,1.0
2015-05-19,44.25,45.37,44.18,45.12,328517,17.9595736611724,18.414143661184,17.9311630361716,18.3126771433242,809422.179181676,0.0,1.0
2015-05-20,44.1,44.48,43.655,44.48,457261,17.8986937504565,18.0529228576033,17.7180833486662,18.0529228576033,1126630.2659369,0.0,1.0
2015-05-21,43.1,43.64,40.54,42.25,841407,17.4928276790176,17.7119953575946,16.453810536134,17.1478415182945,2073114.89974253,0.0,1.0
2015-05-22,44.07,44.4599,42.75,43.17,561085,17.8865177683134,18.0447649495674,17.350774554014,17.5212383040183,1382438.78827017,0.0,1.0
2015-05-26,43.44,44.5,43.405,44.06,347161,17.6308221433068,18.0610401790321,17.6166168308065,17.882459107599,855358.514618394,0.0,1.0
2015-05-27,43.71,43.91,43.05,43.49,174441,17.7404059825954,17.8215791968831,17.4725343754457,17.6511154468788,429799.414820635,0.0,1.0
2015-05-28,43.66,44.02,43.6,43.78,160905,17.7201126790234,17.8662244647414,17.6957607147371,17.7688166075961,396448.511770252,0.0,1.0
2015-05-29,42.58,43.76,42.51,43.54,352287,17.2817773218694,17.7606992861673,17.2533666968686,17.6714087504507,867988.296609841,0.0,1.0
2015-06-01,42.66,43.09,42.21,42.67,279535,17.3142466075845,17.4887690183032,17.131606875437,17.3183052682989,688737.048181829,0.0,1.0
2015-06-02,43.24,43.31,42.47,42.56,252349,17.5496489290191,17.5780595540198,17.2371320540111,17.2736600004406,621754.361248631,0.0,1.0
2015-06-03,44.02,44.24,43.13,43.26,327528,17.8662244647414,17.955515000458,17.5050036611608,17.5577662504478,806985.414767019,0.0,1.0
2015-06-04,46.42,46.78,44.041,44.4,587233,18.8403030361948,18.9864148219128,17.8747476522416,18.0204535718882,1446863.98130811,0.0,1.0
2015-06-05,46.16,46.41,44.84,46.17,566089,18.7347778576207,18.8362443754804,18.1990346433213,18.7388365183351,1394767.97849358,0.0,1.0
2015-06-08,45.52,46.39,45.32,46.08,375786,18.4750235718998,18.8281270540517,18.393850357612,18.7023085719056,925886.706094254,0.0,1.0
2015-06-09,45.07,45.48,44.97,45.46,258940,18.2923838397523,18.4587889290422,18.2517972326084,18.4506716076135,637993.708323476,0.0,1.0
2015-06-10,44.95,45.59,44.74,45.18,266352,18.2436799111796,18.5034341969005,18.1584480361774,18.3370291076106,656255.890165192,0.0,1.0
2015-06-11,45.0,45.67,44.86,45.06,206540,18.2639732147516,18.5359034826156,18.2071519647501,18.2883251790379,508887.080084694,0.0,1.0
2015-06-12,45.0,45.18,44.63,44.9,223790,18.2639732147516,18.3370291076106,18.1138027683192,18.2233866076077,551388.784991545,0.0,1.0
2015-06-15,45.02,45.11,44.32,44.76,284707,18.2720905361803,18.3086184826098,17.9879842861731,18.1665653576062,701480.168053034,0.0,1.0
2015-06-16,45.58,45.99,44.97,44.97,222512,18.4993755361861,18.6657806254761,18.2517972326084,18.2517972326084,548239.963028013,0.0,1.0
2015-06-17,45.55,46.04,45.24,45.69,191481,18.487199554043,18.686073929048,18.3613810718969,18.5440208040444,471783.707667751,0.0,1.0
2015-06-18,45.79,45.97,45.38,45.68,210385,18.5846074111883,18.6576633040473,18.4182023218984,18.53996214333,518360.648511758,0.0,1.0
2015-06-19,46.04,46.65,45.57,45.99,320218,18.686073929048,18.9336522326258,18.4953168754718,18.6657806254761,788974.54735432,0.0,1.0
2015-06-22,46.47,46.52,45.75,46.09,237832,18.8605963397668,18.8808896433387,18.5683727683308,18.70636723262,585986.404719197,0.0,1.0
2015-06-23,47.19,47.36,46.4,46.4,257618,19.1528199112028,19.2218171433474,18.8321857147661,18.8321857147661,634736.476214094,0.0,1.0
2015-06-24,46.85,47.32,46.78,47.24,215511,19.0148254469136,19.2055825004899,18.9864148219128,19.1731132147748,530990.430503208,0.0,1.0
2015-06-25,46.98,47.34,46.76,47.03,245330,19.0675880362006,19.2136998219186,18.9782975004841,19.0878813397726,604460.47911871,0.0,1.0
2015-06-26,46.99,47.22,46.53,47.14,319902,19.071646696915,19.164995893346,18.8849483040531,19.1325266076309,788195.965397764,0.0,1.0
2015-06-29,46.2,47.09,46.05,46.8,345919,18.7510125004783,19.1122333040589,18.6901325897624,18.9945321433416,852298.391865098,0.0,1.0
2015-06-30,45.77,46.45,45.54,46.4,315336,18.5764900897595,18.852479018338,18.4831408933286,18.8321857147661,776945.948898943,0.0,1.0
2015-07-01,45.97,46.41,45.555,46.18,276996,18.6576633040473,18.8362443754804,18.4892288844002,18.7428951790495,682481.289992932,0.0,1.0
2015-07-02,45.62,46.67,45.34,46.09,214055,18.5156101790437,18.9417695540546,18.4019676790408,18.70636723262,527403.040222375,0.0,1.0
2015-07-06,45.59,46.02,45.17,45.24,217569,18.5034341969005,18.6779566076193,18.3329704468962,18.3613810718969,536061.068688618,0.0,1.0
2015-07-07,46.06,46.07,44.8,45.6,167272,18.6941912504768,18.6982499111912,18.1828000004638,18.5074928576149,412135.952648045,0.0,1.0
2015-07-08,46.29,46.4,45.7,45.87,314383,18.7875404469078,18.8321857147661,18.5480794647588,18.6170766969034,774597.883694521,0.0,1.0
2015-07-09,46.69,47.0,46.15,47.0,325039,18.9498868754833,19.0757053576294,18.7307191969063,19.0757053576294,800852.849925678,0.0,1.0
2015-07-10,46.27,46.93,46.13,46.79,382016,18.779423125479,19.0472947326287,18.7226018754775,18.9904734826272,941236.597199742,0.0,1.0
2015-07-13,46.14,46.55,45.58,46.1,319709,18.8200097326229,18.9872443227914,18.5915917558074,18.8036941628503,783813.264157337,0.23,1.0
2015-07-14,45.77,46.11,45.48,45.95,112034,18.6690907122269,18.8077730552935,18.550802831376,18.7425107762033,274667.698552756,0.0,1.0
2015-07-15,45.58,46.05,45.13,45.83,141733,18.5915917558074,18.7832997006347,18.4080415958663,18.6935640668857,347479.130611936,0.0,1.0
2015-07-16,46.25,46.48,45.25,45.74,168758,18.8648775494974,18.9586920756895,18.4569883051839,18.6568540348975,413734.861491743,0.0,1.0
2015-07-17,45.7,46.23,45.295,46.2,270211,18.640538465125,18.8567197646111,18.475343321178,18.8444830872817,662461.694607339,0.0,1.0
2015-07-20,45.52,45.99,45.38,45.72,204234,18.5671184011485,18.7588263459759,18.5100139069447,18.6486962500112,500709.452007638,0.0,1.0
2015-07-21,45.32,45.64,45.07,45.46,201604,18.4855405522859,18.6160651104662,18.3835682412075,18.5426450464897,494261.623248565,0.0,1.0
2015-07-22,45.45,45.63,44.85,45.33,273328,18.5385661540466,18.611986218023,18.2938326074585,18.489619444729,670103.474927502,0.0,1.0
2015-07-23,44.28,45.63,43.98,45.61,214998,18.0613357381999,18.611986218023,17.9389689649058,18.6038284331368,527098.968647423,0.0,1.0
2015-07-24,43.43,44.37,43.0,44.15,344966,17.7146298805334,18.0980457701881,17.5392375054786,18.0083101364391,845734.485057663,0.0,1.0
2015-07-27,43.53,43.61,42.9,43.24,238289,17.7554188049648,17.7880499445098,17.4984485810473,17.6371309241139,584200.253676898,0.0,1.0
2015-07-28,43.78,43.83,42.32,43.39,284204,17.8573911160431,17.8777855782588,17.2618728193455,17.6983143107609,696767.575909881,0.0,1.0
2015-07-29,43.93,44.17,43.62,43.62,150013,17.9185745026901,18.0164679213254,17.792128836953,17.792128836953,367778.75879639,0.0,1.0
2015-07-30,44.05,44.28,43.57,43.81,144756,17.9675212120078,18.0613357381999,17.7717343747373,17.8696277933725,354890.456215994,0.0,1.0
2015-07-31,44.23,44.66,43.79,43.99,224651,18.0409412759842,18.216333651039,17.8614700084863,17.943047857349,550764.706674538,0.0,1.0
2015-08-03,43.97,44.41,43.63,44.23,195274,17.9348900724627,18.1143613399606,17.7962077293961,18.0409412759842,478742.704600308,0.0,1.0
2015-08-04,44.56,44.76,43.59,43.97,240360,18.1755447266076,18.2571225754703,17.7798921596236,17.9348900724627,589277.612368929,0.0,1.0
2015-08-05,45.33,45.45,44.601,44.7,275633,18.489619444729,18.5385661540466,18.1922681856245,18.2326492208115,675754.518763873,0.0,1.0
2015-08-06,41.11,44.87,40.74,44.5,1203701,16.7683268337262,18.3019903923448,16.6174078133302,18.1510713719488,2951048.64073095,0.0,1.0
2015-08-07,42.72,42.83,40.73,40.97,612133,17.4250285170709,17.4698963339453,16.6133289208871,16.7112223395223,1500733.36949671,0.0,1.0
2015-08-10,42.35,42.98,41.95,42.77,430358,17.2741094966749,17.5310797205924,17.1109537989495,17.4454229792865,1055085.43311644,0.0,1.0
2015-08-11,41.78,42.29,41.215,42.06,299366,17.0416126274162,17.2496361420161,16.8111552043791,17.155821615824,733939.43128822,0.0,1.0
2015-08-12,41.5,41.66,40.28,41.42,469970,16.9274036390084,16.9926659180986,16.429778760946,16.8947724994634,1152200.0311409,0.0,1.0
2015-08-13,41.76,42.15,41.18,41.45,339007,17.0334548425299,17.1925316478122,16.7968790808281,16.9070091767928,831125.127044241,0.0,1.0
2015-08-14,41.81,42.08,41.51,41.8,382318,17.0538493047456,17.1639794007103,16.9314825314516,17.0497704123025,937308.363311965,0.0,1.0
2015-08-17,42.32,42.43,41.51,41.74,187168,17.2618728193455,17.30674063622,16.9314825314516,17.0252970576437,458869.66280524,0.0,1.0
2015-08-18,43.16,43.22,42.1,42.51,458148,17.6044997845688,17.6289731392276,17.1721371855965,17.339371775765,1123216.67312198,0.0,1.0
2015-08-19,42.89,43.17,42.28,42.75,497246,17.4943696886042,17.6085786770119,17.2455572495729,17.4372651944003,1219071.12514561,0.0,1.0
2015-08-20,41.82,42.05,40.68,40.68,110171,17.0579281971888,17.1517427233808,16.5929344586714,16.5929344586714,270100.282211254,0.0,1.0
2015-08-21,41.6,41.78,40.87,41.12,141420,16.9681925634398,17.0416126274162,16.670433415091,16.7724057261693,346711.76544023,0.0,1.0
2015-08-24,40.1,41.06,39.72,39.72,572544,16.3563586969696,16.7479323715105,16.2013607841305,16.2013607841305,1403675.15932832,0.0,1.0
2015-08-25,40.1,40.95,39.96,40.95,310366,16.3563586969696,16.703064554636,16.2992542027657,16.703064554636,760907.536364182,0.0,1.0
2015-08-26,41.94,42.05,40.62,40.9,342718,17.1068749065064,17.1517427233808,16.5684611040126,16.6826700924204,840223.1850385,0.0,1.0
2015-08-27,42.22,42.44,41.55,42.44,406326,17.2210838949141,17.3108195286631,16.9477981012241,17.3108195286631,996167.478463212,0.0,1.0
2015-08-28,42.59,42.64,41.99,42.06,249326,17.3720029153101,17.3923973775258,17.127269368722,17.155821615824,611259.069651753,0.0,1.0
2015-08-31,42.2,42.54,41.71,42.23,287909,17.2129261100279,17.3516084530944,17.0130603803143,17.2251627873573,705850.924028646,0.0,1.0
2015-09-01,41.32,41.86,41.0,41.5,354389,16.853983575032,17.0742437669613,16.7234590168517,16.9274036390084,868836.344524098,0.0,1.0
2015-09-02,41.74,42.22,41.57,41.89,220365,17.0252970576437,17.2210838949141,16.9559558861104,17.0864804442907,540256.952278576,0.0,1.0
2015-09-03,40.61,41.58,40.18,41.25,724031,16.5643822115695,16.9600347785535,16.3889898365147,16.8254313279301,1775067.64420489,0.0,1.0
2015-09-04,40.21,40.54,39.83,40.51,316869,16.4012265138441,16.5358299644675,16.246228601005,16.5235932871381,776850.589755906,0.0,1.0
2015-09-08,39.84,41.03,39.45,40.7,547007,16.2503074934481,16.7356956941811,16.0912306881659,16.6010922435577,1341067.47757152,0.0,1.0
2015-09-09,39.89,40.54,39.81,39.97,449573,16.2707019556638,16.5358299644675,16.2380708161187,16.3033330952089,1102193.80939231,0.0,1.0
2015-09-10,39.21,40.31,38.95,39.72,252495,15.9933372695306,16.4420154382754,15.8872860660091,16.2013607841305,619028.335559547,0.0,1.0
2015-09-11,38.75,39.2,37.86,38.95,362395,15.8057082171464,15.9892583770875,15.4426867897075,15.8872860660091,888464.221727568,0.0,1.0
2015-09-14,38.6,38.99,38.19,38.84,237028,15.7445248304994,15.9036016357817,15.5772902403309,15.8424182491347,581108.728176828,0.0,1.0
2015-09-15,38.41,38.96,38.02,38.7,565750,15.6670258740799,15.8913649584523,15.5079490687976,15.7853137549308,1387018.67697504,0.0,1.0
2015-09-16,39.21,39.33,38.21,38.54,255601,15.9933372695306,16.0422839788482,15.5854480252172,15.7200514758406,626643.147774632,0.0,1.0
2015-09-17,39.18,39.7775,39.11,39.47,201587,15.9811005922012,16.2248144156785,15.9525483450993,16.0993884730521,494219.945267995,0.0,1.0
2015-09-18,38.21,39.05,38.14,38.81,331315,15.5854480252172,15.9280749904405,15.5568957781152,15.8301815718052,812267.066658392,0.0,1.0
2015-09-21,38.7,39.24,38.36,38.52,272469,15.7853137549308,16.00557394686,15.6466314118642,15.7118936909543,667997.51108566,0.0,1.0
2015-09-22,38.14,38.48,37.87,38.42,177802,15.5568957781152,15.6955781211818,15.4467656821506,15.671104766523,435907.547156017,0.0,1.0
2015-09-23,37.96,38.61,37.79,38.3,148374,15.4834757141388,15.7486037229426,15.4141345426055,15.6221580572054,363760.511140071,0.0,1.0
2015-09-24,37.69,37.96,37.37,37.87,213398,15.3733456181742,15.4834757141388,15.2428210599939,15.4467656821506,523176.335181829,0.0,1.0
2015-09-25,37.44,38.23,37.25,37.86,179519,15.2713733070958,15.5936058101034,15.1938743506763,15.4426867897075,440117.023193783,0.0,1.0
2015-09-28,36.55,37.48,36.44,37.3,199757,14.9083518796568,15.2876888768684,14.8634840627824,15.2142688128919,489733.433241722,0.0,1.0
2015-09-29,36.77,37.0,36.352,36.69,216894,14.9980875134058,15.0919020395979,14.8275898092828,14.9654563738607,531747.289304153,0.0,1.0
2015-09-30,36.97,37.22,36.37,37.22,284117,15.0796653622685,15.1816376733469,14.8349318156804,15.1816376733469,696554.282715188,0.0,1.0
2015-10-01,36.73,37.21,36.395,36.9,284193,14.9817719436333,15.1775587809037,14.8451290467883,15.0511131151665,696740.607804802,0.0,1.0
2015-10-02,37.09,37.09,36.01,36.48,222292,15.1286120715861,15.1286120715861,14.6880916877276,14.8797996325549,544981.273958703,0.0,1.0
2015-10-05,37.94,38.02,37.07,37.21,204965,15.4753179292525,15.5079490687976,15.1204542866998,15.1775587809037,502501.605172232,0.0,1.0
2015-10-06,37.6,38.3,37.42,37.82,200989,15.336635586186,15.6221580572054,15.2632155222095,15.4263712199349,492753.861010227,0.0,1.0
2015-10-07,38.28,38.28,37.46,37.66,268833,15.6140002723191,15.6140002723191,15.2795310919821,15.3611089408448,659083.326535098,0.0,1.0
2015-10-08,36.08,37.51,35.65,37.4,835318,14.7166439348295,15.2999255541978,14.5412515597747,15.2550577373233,2047903.9632584,0.0,1.0
2015-10-09,35.8,36.37,35.21,36.0,372348,14.6024349464217,14.8349318156804,14.3617802922768,14.6840127952844,912865.453529482,0.0,1.0
2015-10-12,36.28,36.73,35.84,35.9,376998,14.7982217836922,14.9817719436333,14.6187505161943,14.6432238708531,924265.607038863,0.0,1.0
2015-10-13,35.89,36.73,35.8176,35.98,338176,14.7329595046021,15.0777821845649,14.7032390736148,14.7699047917409,823808.457235544,0.23,1.0
2015-10-14,35.52,36.09,35.01,35.93,499302,14.5810733241422,14.8150601426884,14.3717166970219,14.7493796322193,1216316.9778891,0.0,1.0
2015-10-15,34.92,35.74,34.5801,35.54,497713,14.3347714098831,14.6713840260373,14.1952413754553,14.5892833879509,1212446.11881409,0.0,1.0
2015-10-16,35.22,35.235,34.67,34.9,451386,14.4579223670127,14.4640799148691,14.2321456122751,14.3265613460744,1099591.94111269,0.0,1.0
2015-10-19,35.36,35.6,34.99,35.22,275549,14.5153928136731,14.6139135793768,14.3635066332133,14.4579223670127,671246.914573471,0.0,1.0
2015-10-20,35.43,35.9,35.28,35.32,210656,14.5441280370034,14.7370645365064,14.4825525584386,14.4989726860558,513165.31737146,0.0,1.0
2015-10-21,35.08,35.7,35.02,35.44,242018,14.4004519203522,14.65496389842,14.3758217289263,14.5482330689077,589564.236383517,0.0,1.0
2015-10-22,34.84,35.31,34.74,35.17,312249,14.3019311546485,14.4948676541515,14.2608808356053,14.4373972074911,760649.386601482,0.0,1.0
2015-10-23,34.0,35.08,33.51,34.5,632780,13.9571084746857,14.4004519203522,13.7559619113741,14.1623600699017,1541474.01225844,0.0,1.0
2015-10-26,34.42,34.55,33.97,34.05,319474,14.1295198146671,14.1828852294233,13.9447933789727,13.9776336342073,778249.737021164,0.0,1.0
2015-10-27,34.09,34.53,33.44,34.41,364516,13.9940537618246,14.1746751656146,13.7272266880438,14.1254147827628,887973.610184259,0.0,1.0
2015-10-28,35.25,35.25,33.996,34.11,423547,14.4702374627256,14.4702374627256,13.955466461924,14.0022638256332,1031775.17220839,0.0,1.0
2015-10-29,35.0,35.236,34.71,35.13,271936,14.3676116651176,14.4644904180596,14.2485657398924,14.4209770798738,662445.521346299,0.0,1.0
2015-10-30,35.44,35.7,34.98,35.0,374960,14.5482330689077,14.65496389842,14.359401601309,14.3676116651176,913415.55617501,0.0,1.0
2015-11-02,35.25,35.49,34.18,35.39,499790,14.4702374627256,14.5687582284293,14.0309990489634,14.5277079093861,1217505.76280326,0.0,1.0
2015-11-03,35.84,36.16,35.2,35.32,372322,14.7124343450805,14.8437953660187,14.449712303204,14.4989726860558,906989.296741497,0.0,1.0
2015-11-04,35.46,36.0,34.91,35.84,296469,14.5564431327163,14.7781148555496,14.3306663779788,14.7124343450805,722208.759664097,0.0,1.0
2015-11-05,35.31,35.51,34.835,35.47,328373,14.4948676541515,14.5769682922379,14.2998786386964,14.5605481646206,799928.009461963,0.0,1.0
2015-11-06,34.37,35.27,34.07,35.0,527717,14.1089946551455,14.4784475265343,13.9858436980159,14.3676116651176,1285536.90275765,0.0,1.0
2015-11-09,32.72,34.46,32.53,34.18,601712,13.4316643909328,14.1459399422844,13.3536687847508,14.0309990489634,1465791.28743647,0.0,1.0
2015-11-10,33.78,33.92,32.3159,32.5,471620,13.8667977727907,13.9242682194511,13.2657800516793,13.3413536890378,1148882.66642644,0.0,1.0
2015-11-11,32.69,33.98,32.41,33.67,506993,13.4193492952199,13.9488984108771,13.3044084018989,13.8216424218432,1235052.52046041,0.0,1.0
2015-11-12,32.41,33.0,32.35,32.57,304657,13.3044084018989,13.5466052842538,13.279778210473,13.370088912368,742155.011461518,0.0,1.0
2015-11-13,31.16,32.04,31.06,31.98,500740,12.791279413859,13.1525222214391,12.7502290948158,13.1278920300132,1219819.99573041,0.0,1.0
2015-11-16,30.97,31.29,30.44,31.0,445443,12.7132838076769,12.8446448286152,12.495717116748,12.7255989033899,1085114.58712734,0.0,1.0
2015-11-17,30.54,31.41,30.12,31.14,735377,12.5367674357912,12.893905211467,12.3643560958098,12.7830693500504,1791403.86028726,0.0,1.0
2015-11-18,30.44,30.81,30.25,30.54,787779,12.495717116748,12.6476032972078,12.417721510566,12.5367674357912,1919056.94854917,0.0,1.0
2015-11-19,29.79,31.13,29.28,29.88,948479,12.2288900429673,12.7789643181461,12.019533415847,12.2658353301061,2310527.71843748,0.0,1.0
2015-11-20,30.43,30.92,29.72,29.72,1262477,12.4916120848437,12.6927586481553,12.200154819637,12.200154819637,3075437.72965959,0.0,1.0
2015-11-23,31.0,31.39,30.45,30.57,1054935,12.7255989033899,12.8856951476584,12.4998221486523,12.5490825315042,2569858.22421988,0.0,1.0
2015-11-24,32.55,32.64,30.87,30.87,667951,13.3618788485594,13.3988241356983,12.6722334886338,12.6722334886338,1627151.78729106,0.0,1.0
2015-11-25,32.62,33.06,32.27,32.7,488149,13.3906140718896,13.5712354756797,13.2469379552385,13.4234543271242,1189147.88332429,0.0,1.0
2015-11-27,32.76,33.1,32.22,32.62,645226,13.4480845185501,13.587655603297,13.2264127957169,13.3906140718896,1571792.89963884,0.0,1.0
2015-11-30,31.75,32.925,31.74,32.72,611733,13.0334762962139,13.5158175449714,13.0293712643095,13.4316643909328,1490202.79076596,0.0,1.0
2015-12-01,32.3,32.45,31.74,31.84,567004,13.2592530509514,13.3208285295162,13.0293712643095,13.0704215833527,1381241.39645151,0.0,1.0
2015-12-02,31.9,32.61,31.59,32.35,514732,13.0950517747786,13.3865090399853,12.9677957857447,13.279778210473,1253904.99269543,0.0,1.0
2015-12-03,30.55,32.1,30.37,32.08,607122,12.5408724676955,13.177152412865,12.4669818934178,13.1689423490564,1478970.23494796,0.0,1.0
2015-12-04,31.17,31.42,30.29,30.29,479029,12.7953844457633,12.8980102433713,12.4341416381832,12.4341416381832,1166931.2472236,0.0,1.0
2015-12-07,31.34,31.45,30.64,31.06,346080,12.8651699881368,12.9103253390843,12.5778177548344,12.7502290948158,843062.875189479,0.0,1.0
2015-12-08,31.36,31.75,30.88,31.14,552279,12.8733800519454,13.0334762962139,12.6763385205381,12.7830693500504,1345370.78608059,0.0,1.0
2015-12-09,31.55,32.41,31.022,31.32,502984,12.9513756581275,13.3044084018989,12.7346299735794,12.8569599243281,1225286.45750782,0.0,1.0
2015-12-10,32.37,32.44,31.51,31.54,574893,13.2879882742816,13.3167234976119,12.9349555305102,12.9472706262231,1400459.27388554,0.0,1.0
2015-12-11,31.83,32.245,31.714,31.93,432413,13.0663165514484,13.2366753754777,13.0186981813583,13.1073668704916,1053373.0555054,0.0,1.0
2015-12-14,31.04,32.25,30.91,31.95,376983,12.7420190310072,13.2387278914298,12.688653616251,13.1155769343002,918343.654292521,0.0,1.0
2015-12-15,31.05,31.38,30.61,31.22,292376,12.7461240629115,12.881590115754,12.5655026591214,12.8159096052849,712238.069800045,0.0,1.0
2015-12-16,31.97,31.97,31.06,31.09,497759,13.1237869981089,13.1237869981089,12.7502290948158,12.7625441905288,1212558.17640846,0.0,1.0
2015-12-17,31.04,31.96,30.71,31.92,538571,12.7420190310072,13.1196819662046,12.6065529781646,13.1032618385873,1311977.62295907,0.0,1.0
2015-12-18,30.99,31.13,30.6,30.87,878824,12.7214938714856,12.7789643181461,12.5613976272171,12.6722334886338,2140845.72418377,0.0,1.0
2015-12-21,29.59,31.08,29.4,30.98,405193,12.1467894048809,12.7584391586245,12.0687937986988,12.7173888395813,987064.192055741,0.0,1.0
2015-12-22,30.57,30.76,29.605,29.61,361601,12.5490825315042,12.6270781376862,12.1529469527374,12.1549994686895,880872.569149881,0.0,1.0
2015-12-23,30.59,31.01,30.305,30.79,403690,12.5572925953128,12.7297039352942,12.4402991860397,12.6393932333992,983402.831961517,0.0,1.0
2015-12-24,30.67,30.74,30.12,30.52,160975,12.5901328505474,12.6188680738776,12.3643560958098,12.5285573719826,392140.679419863,0.0,1.0
2015-12-28,30.5,30.88,30.18,30.64,319290,12.5203473081739,12.6763385205381,12.3889862872357,12.5778177548344,777801.506643696,0.0,1.0
2015-12-29,30.92,30.99,30.61,30.81,210248,12.6927586481553,12.7214938714856,12.5655026591214,12.6476032972078,512171.415230117,0.0,1.0
2015-12-30,31.01,31.3,30.726,30.93,294268,12.7297039352942,12.8487498605195,12.6131210292116,12.6968636800597,716847.047377077,0.0,1.0
2015-12-31,30.78,30.9499,30.69,30.85,386631,12.6352882014949,12.7050326935493,12.598342914356,12.6640234248251,941846.516693781,0.0,1.0
2016-01-04,29.87,30.63,29.57,30.5,727645,12.2617302982018,12.5737127229301,12.1385793410722,12.5203473081739,1772568.44029488,0.0,1.0
2016-01-05,29.78,30.24,29.33,30.01,526231,12.2247850110629,12.4136164786616,12.0400585753686,12.3192007448623,1281916.95525265,0.0,1.0
2016-01-06,28.79,29.97,28.53,29.47,612156,11.8183868525353,12.302780617245,11.711656023023,12.097529022029,1491233.23342722,0.0,1.0
2016-01-07,30.11,30.78,28.945,29.08,1475347,12.3602510639055,12.6352882014949,11.8820148470523,11.9374327777606,3593996.42776865,0.0,1.0
2016-01-08,28.16,30.29,28.14,30.07,951059,11.5597698425632,12.4341416381832,11.5515597787546,12.3438309362882,2316812.68786071,0.0,1.0
2016-01-11,28.12,28.48,27.67,28.3,550297,11.5433497149459,11.6911308635014,11.3586232792516,11.6172402892237,1340542.56538415,0.0,1.0
2016-01-12,28.41,28.78,27.86,28.55,728176,11.6623956401712,11.814281820631,11.4366188854336,11.7198660868317,1773861.97469942,0.0,1.0
2016-01-13,26.81,27.61,26.55,27.33,727175,11.51871952352,11.8624336458183,11.4070124337731,11.7421337030139,1692511.19538002,1.25,1.0
2016-01-14,26.79,27.33,26.59,26.91,897200,11.5101266704626,11.7421337030139,11.424198139888,11.5616837888073,2088247.04437714,0.0,1.0
2016-01-15,27.15,27.3,26.31,26.37,649484,11.6647980254968,11.7292444234277,11.3038981970836,11.329676756256,1511684.17673901,0.0,1.0
2016-01-19,26.88,28.0,26.59,27.71,419101,11.5487945092211,12.0299942804387,11.424198139888,11.9053979111055,975464.137924105,0.0,1.0
2016-01-20,27.2,27.45,26.05,26.49,477437,11.6862801581404,11.7936908213586,11.1921911073367,11.3812338746007,1111242.09109038,0.0,1.0
2016-01-21,27.13,27.32,26.48,27.32,668980,11.6562051724393,11.7378372764852,11.376937448072,11.7378372764852,1557061.42192089,0.0,1.0
2016-01-22,27.85,28.2,27.4401,27.5,495798,11.9655478825077,12.1159228110132,11.7894373590952,11.8151729540023,1153977.60600547,0.0,1.0
2016-01-25,26.73,27.76,26.65,27.66,604204,11.4843481112902,11.9268800437492,11.4499766990604,11.8839157784619,1406294.26794566,0.0,1.0
2016-01-26,27.92,28.18,26.86,26.86,296835,11.9956228682088,12.1073299579558,11.5402016561637,11.5402016561637,690888.109025515,0.0,1.0
2016-01-27,27.68,28.1,27.42,27.86,409913,11.8925086315194,12.0729585457259,11.7808015417724,11.9698443090365,954078.92409916,0.0,1.0
2016-01-28,27.68,28.1,27.4,27.94,336586,11.8925086315194,12.0729585457259,11.772208688715,12.0042157212663,783409.183770312,0.0,1.0
2016-01-29,28.42,28.49,27.61,27.72,401726,12.2104441946452,12.2405191803463,11.8624336458183,11.9096943376343,935023.553443442,0.0,1.0
2016-02-01,28.86,29.04,28.22,28.22,401508,12.3994869619093,12.4768226394264,12.1245156640707,12.1245156640707,934516.15503096,0.0,1.0
2016-02-02,28.52,28.79,28.27,28.75,410574,12.2534084599325,12.3694119762082,12.1459977967143,12.3522262700933,955617.41194617,0.0,1.0
2016-02-03,28.96,28.97,28.28,28.66,290934,12.4424512271966,12.4467476537253,12.150294223243,12.3135584313347,677153.439153832,0.0,1.0
2016-02-04,28.58,29.23,27.95,28.41,581321,12.2791870191049,12.5584547434722,12.008512147795,12.2061477681165,1353033.72724517,0.0,1.0
2016-02-05,28.12,28.64,27.76,28.08,607202,12.0815513987834,12.3049655782773,11.9268800437492,12.0643656926685,1413272.15987505,0.0,1.0
2016-02-08,28.57,28.65,27.54,27.88,532377,12.2748905925762,12.309262004806,11.8323586601172,11.9784371620939,1239115.80109716,0.0,1.0
2016-02-09,28.67,28.98,28.32,28.32,682271,12.3178548578634,12.451044080254,12.167479929358,12.167479929358,1587996.43247241,0.0,1.0
2016-02-10,28.37,28.99,27.95,28.86,396433,12.1889620620016,12.4553405067827,12.008512147795,12.3994869619093,922704.013089127,0.0,1.0
2016-02-11,28.51,28.7,27.86,28.03,479194,12.2491120334038,12.3307441374496,11.9698443090365,12.0428835600248,1115331.53609369,0.0,1.0
2016-02-12,29.22,29.27,28.22,28.56,373521,12.5541583169435,12.5756404495871,12.1245156640707,12.2705941660474,869375.97443468,0.0,1.0
2016-02-16,30.62,30.91,29.16,29.38,664380,13.1556580309654,13.2802544002985,12.5283797577711,12.6229011414031,1546354.8499145,0.0,1.0
2016-02-17,31.3,31.85,30.71,30.96,569075,13.4478150349189,13.684118493999,13.194325869724,13.3017365329422,1324530.97055163,0.0,1.0
2016-02-18,31.75,31.84,30.82,31.27,289673,13.6411542287117,13.6798220674703,13.24158656154,13.4349257553327,674218.441914691,0.0,1.0
2016-02-19,31.32,31.815,30.985,31.5,403431,13.4564078879764,13.6690810011484,13.312477599264,13.5337435654935,938991.967632764,0.0,1.0
2016-02-22,31.36,31.91,31.29,31.65,462890,13.4735935940913,13.7098970531713,13.4435186083902,13.5981899634244,1077383.72087799,0.0,1.0
2016-02-23,31.86,32.11,31.28,31.42,286023,13.6884149205277,13.7958255837459,13.4392221818615,13.4993721532637,665723.009779185,0.0,1.0
2016-02-24,31.67,31.78,31.18,31.44,330029,13.6067828164819,13.6540435082979,13.3962579165742,13.5079650063211,768147.663629897,0.0,1.0
2016-02-25,31.89,31.98,31.49,31.73,266359,13.7013042001139,13.7399720388724,13.5294471389648,13.6325613756542,619954.741967512,0.0,1.0
2016-02-26,31.75,31.96,31.32,31.85,313512,13.6411542287117,13.731379185815,13.4564078879764,13.684118493999,729704.087579991,0.0,1.0
2016-02-29,31.8,32.1,31.38,31.77,327915,13.6626363613553,13.7915291572172,13.4821864471488,13.6497470817692,763227.295538267,0.0,1.0
2016-03-01,31.93,32.065,30.97,31.91,425646,13.7184899062288,13.7764916643666,13.3060329594709,13.7098970531713,990697.727876677,0.0,1.0
2016-03-02,32.18,32.45,31.73,32.01,240981,13.825900569447,13.9419040857227,13.6325613756542,13.7528613184586,560887.049711379,0.0,1.0
2016-03-03,30.97,32.08,29.38,31.83,725797,13.3060329594709,13.7829363041597,12.6229011414031,13.6755256409415,1689303.87880941,0.0,1.0
2016-03-04,31.23,31.64,30.86,30.95,282679,13.4177400492178,13.5938935368957,13.2587722676549,13.2974401064135,657939.79743367,0.0,1.0
2016-03-07,31.87,32.36,30.96,31.2,305435,13.6927113470564,13.9032362469641,13.3017365329422,13.4048507696317,710904.74364616,0.0,1.0
2016-03-08,31.21,32.37,31.19,31.9,331751,13.4091471961604,13.9075326734928,13.4005543431029,13.7056006266426,772155.645585334,0.0,1.0
2016-03-09,31.63,31.78,31.08,31.45,322918,13.589597110367,13.6540435082979,13.3532936512869,13.5122614328499,751596.699817406,0.0,1.0
2016-03-10,31.59,32.045,31.14,31.83,419199,13.572411404252,13.7678988113092,13.3790722104593,13.6755256409415,975692.234458157,0.0,1.0
2016-03-11,33.01,33.14,31.76,32.33,470759,14.1825039713314,14.2383575162049,13.6454506552404,13.8903469673779,1095698.94155589,0.0,1.0
2016-03-14,33.42,33.59,32.76,33.0,332315,14.3586574590093,14.4316967099977,14.0750933081132,14.1782075448027,773468.364413944,0.0,1.0
2016-03-15,32.22,33.5,32.21,33.39,369760,13.8430862755619,14.3930288712391,13.8387898490332,14.3457681794231,860622.18806163,0.0,1.0
2016-03-16,32.63,32.78,31.94,32.04,303194,14.0192397632398,14.0836861611707,13.7227863327575,13.7657505980448,705688.781066521,0.0,1.0
2016-03-17,33.64,33.73,32.46,32.51,360800,14.4531788426413,14.4918466813999,13.9462005122514,13.967682644895,839767.6478057,0.0,1.0
2016-03-18,34.12,34.3,33.71,33.88,430545,14.6594073160203,14.7367429935374,14.4832538283424,14.5562930793308,1002100.22706348,0.0,1.0
2016-03-21,33.7,34.37,33.65,34.2,401753,14.4789574018137,14.7668179792385,14.45747526917,14.6937787282501,935086.396366083,0.0,1.0
2016-03-22,33.56,33.98,33.46,33.59,199451,14.4188074304115,14.5992573446181,14.3758431651242,14.4316967099977,464225.324618887,0.0,1.0
2016-03-23,32.84,33.63,32.8,33.53,273649,14.1094647203431,14.4488824161126,14.0922790142281,14.4059181508253,636922.331081988,0.0,1.0
2016-03-24,33.21,33.21,32.18,32.77,321714,14.268432501906,14.268432501906,13.825900569447,14.079389734642,748794.370970518,0.0,1.0
2016-03-28,33.55,34.14,33.06,33.35,379389,14.4145110038828,14.6680001690777,14.2039861039751,14.3285824733082,883033.836289788,0.0,1.0
2016-03-29,34.17,34.49,33.41,33.53,363342,14.6808894486639,14.8183750975832,14.3543610324806,14.4059181508253,845684.192597058,0.0,1.0
2016-03-30,34.03,34.54,33.71,34.2,261934,14.6207394772617,14.8398572302268,14.4832538283424,14.6937787282501,609655.485200494,0.0,1.0
2016-03-31,33.87,34.37,33.8,34.09,292057,14.5519966528021,14.7668179792385,14.521921667101,14.6465180364341,679767.239232784,0.0,1.0
2016-04-01,34.64,34.72,33.59,33.86,372493,14.8828214955141,14.9171929077439,14.4316967099977,14.5477002262733,866983.288342819,0.0,1.0
2016-04-04,34.62,35.02,34.34,34.74,524844,14.8742286424567,15.0460857036058,14.7539286996523,14.9257857608014,1221582.62567886,0.0,1.0
2016-04-05,32.87,34.4,32.83,34.31,380170,14.1223539999292,14.7797072588246,14.1051682938143,14.7410394200661,884851.626015227,0.0,1.0
2016-04-06,32.62,32.99,32.23,32.89,505965,14.014943336711,14.173911118274,13.8473827020906,14.1309468529867,1177641.45765524,0.0,1.0
2016-04-07,28.8,31.72,28.5401,31.71,1342386,12.3737084027369,13.6282649491255,12.2620442772553,13.6239685225968,3124424.42812445,0.0,1.0
2016-04-08,28.82,28.98,28.28,28.9,632662,12.3823012557944,12.451044080254,12.150294223243,12.4166726680242,1472530.70841477,0.0,1.0
2016-04-11,28.22,29.14,28.21,28.9,574522,12.1245156640707,12.5197869047137,12.120219237542,12.4166726680242,1337208.94831659,0.0,1.0
2016-04-12,28.4,28.64,27.89,28.25,485075,12.2018513415878,12.3049655782773,11.9827335886227,12.1374049436569,1129019.6556523,0.0,1.0
2016-04-13,29.11,29.16,28.39,28.39,374465,12.6143082883457,12.6359749119945,12.3023089078026,12.3023089078026,864151.7157204,0.25,1.0
2016-04-14,28.8,29.13,28.58,29.11,299203,12.479975221723,12.6229749378052,12.3846420776681,12.6143082883457,690469.8324241,0.0,1.0
2016-04-15,29.79,29.91,28.74,28.77,445273,12.9089743699697,12.9609742667269,12.4539752733444,12.4669752475337,1027555.11707094,0.0,1.0
2016-04-18,29.9,29.93,29.44,29.66,344329,12.9566409419971,12.9696409161864,12.7573080044279,12.8526411484828,794606.96225893,0.0,1.0
2016-04-19,29.98,30.3,29.77,29.97,526325,12.9913075398352,13.1299739311877,12.9003077205102,12.9869742151055,1214598.56535735,0.0,1.0
2016-04-20,30.56,30.75,29.93,29.94,394727,13.2426403741616,13.3249735440271,12.9696409161864,12.9739742409162,910910.270095114,0.0,1.0
2016-04-21,30.72,30.75,30.05,30.67,413594,13.3119735698378,13.3249735440271,13.0216408129436,13.290306946189,954449.587309,0.0,1.0
2016-04-22,31.32,31.47,30.53,30.81,533709,13.5719730536237,13.6369729245702,13.2296403999723,13.3509734924057,1231638.5991893,0.0,1.0
2016-04-25,30.75,31.23,30.51,31.23,288425,13.3249735440271,13.5329731310558,13.2209737505128,13.5329731310558,665597.475349251,0.0,1.0
2016-04-26,31.44,31.45,30.62,30.82,258578,13.6239729503809,13.6283062751107,13.2686403225402,13.3553068171355,596719.646288839,0.0,1.0
2016-04-27,30.7,31.39,30.03,31.06,511261,13.3033069203783,13.6023063267321,13.0129741634841,13.4593066106498,1179835.41941417,0.0,1.0
2016-04-28,30.1,30.7,30.05,30.44,315070,13.0433074365924,13.3033069203783,13.0216408129436,13.1906404774044,727086.058969535,0.0,1.0
2016-04-29,28.94,30.01,28.85,30.0,521746,12.5406417679397,13.0043075140245,12.5016418453718,12.9999741892948,1204031.6213004,0.0,1.0
2016-05-02,28.91,29.185,28.51,28.92,363520,12.5276417937504,12.6468082238189,12.3543088045598,12.5319751184802,838893.973265004,0.0,1.0
2016-05-03,28.8,29.02,28.1,28.82,357338,12.479975221723,12.5753083657778,12.1766424906394,12.4886418711825,824627.791094217,0.0,1.0
2016-05-04,28.85,29.07,28.35,28.66,260440,12.5016418453718,12.5969749894266,12.2849756088836,12.4193086755063,601016.577897056,0.0,1.0
2016-05-05,27.23,28.23,27.1,28.14,780729,11.7996432391499,12.2329757121264,11.7433100176629,12.1939757895585,1801685.88482948,0.0,1.0
2016-05-06,26.2,26.85,26.02,26.81,1095105,11.3533107919841,11.6349768994188,11.2753109468483,11.6176436004998,2527170.40215772,0.0,1.0
2016-05-09,26.48,26.81,26.0,26.19,422237,11.4746438844175,11.6176436004998,11.2666442973888,11.3489774672543,974395.011524803,0.0,1.0
2016-05-10,25.94,26.32,25.67,26.24,539463,11.2406443490102,11.4053106887413,11.1236445813066,11.3706440909032,1244917.08709138,0.0,1.0
2016-05-11,24.58,25.64,24.57,25.53,642771,10.6513121857622,11.1106446071173,10.6469788610324,11.0629780350898,1483320.63735013,0.0,1.0
2016-05-12,24.17,24.67,23.905,24.67,1071983,10.4736458718418,10.6903121083301,10.358812766503,10.6903121083301,2473811.83467909,0.0,1.0
2016-05-13,23.88,24.7,23.56,23.99,656327,10.3479794546786,10.7033120825194,10.2093130633262,10.395646026706,1514603.77638398,0.0,1.0
2016-05-16,24.0,24.16,23.76,23.8,502752,10.3999793514358,10.469312547112,10.2959795579215,10.3133128568405,1160199.22658156,0.0,1.0
2016-05-17,23.44,23.93,23.13,23.93,676099,10.157313166569,10.3696460783275,10.0229800999463,10.3696460783275,1560231.55928283,0.0,1.0
2016-05-18,23.13,23.44,22.86,23.34,562592,10.0229800999463,10.157313166569,9.90598033224261,10.1139799192713,1298291.80844824,0.0,1.0
2016-05-19,23.34,23.87,23.01,23.2,818844,10.1139799192713,10.3436461299489,9.97098020318908,10.0533133730546,1889643.75177215,0.0,1.0
2016-05-20,23.27,23.51,22.0,22.79,923064,10.083646646163,10.1876464396773,9.53331440548283,9.87564705913425,2130151.9215941,0.0,1.0
2016-05-23,23.52,23.81,23.1,23.26,814633,10.1919797644071,10.3176461815703,10.009980125757,10.0793133214332,1879926.04017053,0.0,1.0
2016-05-24,23.44,23.73,23.16,23.52,486631,10.157313166569,10.2829795837322,10.0359800741356,10.1919797644071,1122996.84502619,0.0,1.0
2016-05-25,23.97,24.03,23.1358,23.35,457479,10.3869793772465,10.4129793256251,10.0254934282895,10.1183132440011,1055722.86530398,0.0,1.0
2016-05-26,24.01,24.57,23.95,24.09,353096,10.4043126761656,10.6469788610324,10.378312727787,10.4389792740037,814838.540889028,0.0,1.0
2016-05-27,24.36,24.44,24.01,24.04,265989,10.5559790417073,10.5906456395455,10.4043126761656,10.4173126503549,613821.987936803,0.0,1.0
2016-05-31,24.73,24.85,24.33,24.42,461884,10.7163120567086,10.7683119534658,10.5429790675181,10.5819789900859,1065888.27010216,0.0,1.0
2016-06-01,24.85,24.96,24.38,24.79,471496,10.7683119534658,10.8159785254932,10.5646456911669,10.7423120050872,1088069.85260387,0.0,1.0
2016-06-02,25.41,25.43,24.57,25.04,503517,11.0109781383327,11.0196447877922,10.6469788610324,10.8506451233314,1161964.61470201,0.0,1.0
2016-06-03,25.08,25.54,24.92,25.38,340253,10.8679784222504,11.0673113598196,10.7986452265742,10.9979781641434,785200.789737397,0.0,1.0
2016-06-06,24.96,25.18,24.85,25.04,475562,10.8159785254932,10.9113116695481,10.7683119534658,10.8506451233314,1097452.94815651,0.0,1.0
2016-06-07,25.45,25.59,24.7,24.75,245502,11.0283114372517,11.0889779834684,10.7033120825194,10.7249787061682,566544.201761955,0.0,1.0
2016-06-08,25.8,25.85,25.3879,25.47,221549,11.1799778027935,11.2016444264423,11.0014014906799,11.0369780867113,511267.938168157,0.0,1.0
2016-06-09,25.73,25.84,25.3,25.8,422530,11.1496445296851,11.1973111017126,10.9633115663053,11.1799778027935,975071.166713424,0.0,1.0
2016-06-10,25.09,25.48,24.5517,25.22,431614,10.8723117469802,11.041311411441,10.6390488767769,10.9286449684671,996034.285257487,0.0,1.0
2016-06-13,25.08,25.31,24.835,24.96,346433,10.8679784222504,10.967644891035,10.7618119663712,10.8159785254932,799462.356514404,0.0,1.0
2016-06-14,25.28,25.34,24.67,25.01,340061,10.9546449168457,10.9806448652243,10.6903121083301,10.8376451491421,784757.711934616,0.0,1.0
2016-06-15,25.33,26.2138,25.05,25.31,374924,10.9763115404945,11.3592907801112,10.8549784480611,10.967644891035,865210.948592677,0.0,1.0
2016-06-16,25.1,25.31,24.76,25.23,227067,10.87664507171,10.967644891035,10.7293120308979,10.9329782931969,524001.809604325,0.0,1.0
2016-06-17,25.77,26.09,24.96,25.16,478281,11.1669778286042,11.3056442199567,10.8159785254932,10.9026450200885,1103727.57599901,0.0,1.0
2016-06-20,26.1,26.71,26.055,26.27,319043,11.3099775446864,11.5743103532021,11.2904775834025,11.3836440650924,736254.538711455,0.0,1.0
2016-06-21,25.8,26.4277,25.8,26.06,321170,11.1799778027935,11.4519805960808,11.1799778027935,11.2926442457674,741163.009995383,0.0,1.0
2016-06-22,26.17,26.28,25.82,25.93,565278,11.3403108177948,11.3879773898222,11.188644452253,11.2363110242804,1304490.2822934,0.0,1.0
2016-06-23,25.56,26.54,25.51,26.48,386850,11.0759780092791,11.5006438327961,11.0543113856303,11.4746438844175,892732.541696656,0.0,1.0
2016-06-24,25.21,25.42,24.4,24.53,936057,10.9243116437374,11.0153114630624,10.5733123406264,10.6296455621134,2160135.82727916,0.0,1.0
2016-06-27,24.49,25.24,23.8825,25.0,390624,10.6123122631943,10.9373116179267,10.3490627858611,10.8333118244123,901441.789757563,0.0,1.0
2016-06-28,24.7,25.075,24.57,24.81,201791,10.7033120825194,10.8658117598855,10.6469788610324,10.7509786545468,465672.463025743,0.0,1.0
2016-06-29,25.32,25.55,24.82,25.04,224368,10.9719782157648,11.0716446845494,10.7553119792765,10.8506451233314,517773.33569961,0.0,1.0
2016-06-30,25.99,26.0,25.15,25.46,373498,11.262310972659,11.2666442973888,10.8983116953588,11.0326447619815,861920.172828273,0.0,1.0
2016-07-01,25.95,26.23,25.74,25.8,476020,11.24497767374,11.3663107661734,11.1539778544149,11.1799778027935,1098509.87333188,0.0,1.0
2016-07-05,25.08,25.84,24.88,25.58,231254,10.8679784222504,11.1973111017126,10.7813119276551,11.0846446587387,533664.136480595,0.0,1.0
2016-07-06,25.72,25.78,24.94,25.06,409770,11.1453112049554,11.171311153334,10.8073118760337,10.8593117727909,945624.954403611,0.0,1.0
2016-07-07,25.54,25.64,24.76,25.15,484144,11.0673113598196,11.1106446071173,10.7293120308979,10.8983116953588,1117257.60286205,0.0,1.0
2016-07-08,26.32,26.79,25.9,26.18,475036,11.4053106887413,11.6089769510402,11.2233110500911,11.3446441425246,1096239.09959263,0.0,1.0
2016-07-11,27.02,27.04,26.46,26.46,301839,11.7086434198248,11.7173100692843,11.465977234958,11.465977234958,696552.921424781,0.0,1.0
2016-07-12,27.23,27.74,27.17,27.27,359170,11.7996432391499,12.0206428003679,11.7736432907713,11.8169765380689,828855.491795751,0.0,1.0
2016-07-13,26.7,27.39,26.64,27.14,343534,11.6783101467165,11.9801091729799,11.6520667531283,11.8707616996961,785418.23986229,0.25,1.0
2016-07-14,26.26,26.99,26.21,26.95,285028,11.4858585937369,11.8051532157257,11.4639890990801,11.7876576200003,651656.575685286,0.0,1.0
2016-07-15,25.93,26.61,25.83,26.39,273250,11.3415199290022,11.6389450563343,11.2977809396886,11.5427192798445,624728.655802252,0.0,1.0
2016-07-18,26.26,26.31,25.85,25.99,222455,11.4858585937369,11.5077280883936,11.3065287375513,11.3677633225903,508596.571368673,0.0,1.0
2016-07-19,25.91,26.44,25.75,26.24,178490,11.3327721311395,11.5645887745012,11.2627897482378,11.4771107958742,408079.845468047,0.0,1.0
2016-07-20,26.22,26.25,25.802,26.01,185806,11.4683629980114,11.4814846948055,11.2855340226808,11.376511120453,424806.340786804,0.0,1.0
2016-07-21,26.0,26.51,25.88,26.25,190950,11.3721372215216,11.5952060670207,11.3196504343454,11.4814846948055,436567.014914697,0.0,1.0
2016-07-22,25.99,26.06,25.51,25.99,164904,11.3677633225903,11.3983806151098,11.1578161738853,11.3677633225903,377018.313838664,0.0,1.0
2016-07-25,26.69,26.7,25.9,26.0,245454,11.6739362477851,11.6783101467165,11.3283982322081,11.3721372215216,561178.94778147,0.0,1.0
2016-07-26,27.12,27.32,26.71,26.72,345596,11.8620139018333,11.9494918804604,11.6826840456478,11.6870579445792,790132.569188058,0.0,1.0
2016-07-27,27.59,27.68,27.22,27.22,383987,12.067587151607,12.1069522419892,11.9057528911469,11.9057528911469,877905.51639722,0.0,1.0
2016-07-28,27.14,27.58,26.95,27.57,257883,11.8707616996961,12.0632132526757,11.7876576200003,12.0588393537443,589595.242247949,0.0,1.0
2016-07-29,27.39,27.4,26.84,27.14,218382,11.9801091729799,11.9844830719113,11.7395447317554,11.8707616996961,499284.513490972,0.0,1.0
2016-08-01,27.37,27.58,26.92,27.36,242847,11.9713613751172,12.0632132526757,11.7745359232063,11.9669874761859,555218.590578628,0.0,1.0
2016-08-02,25.95,27.35,25.94,27.35,353064,11.3502677268649,11.9626135772545,11.3458938279335,11.9626135772545,807206.580538578,0.0,1.0
2016-08-03,26.46,26.58,25.08,25.67,285790,11.573336572364,11.6258233595402,10.969738519837,11.2277985567869,653398.728423515,0.0,1.0
2016-08-04,24.99,26.88,24.9,26.48,837973,10.9303734294548,11.7570403274808,10.8910083390727,11.5820843702267,1915849.02429491,0.0,1.0
2016-08-05,26.0,26.35,25.04,25.04,545916,11.3721372215216,11.5252236841191,10.9522429241116,10.9522429241116,1248122.11842981,0.0,1.0
2016-08-08,26.36,26.77,26.03,26.03,313397,11.5295975830504,11.7089274392359,11.3852589183157,11.3852589183157,716516.32769427,0.0,1.0
2016-08-09,25.33,26.3,25.3,26.23,215663,11.0790859931209,11.5033541894623,11.0659642963268,11.4727368969428,493068.091843665,0.0,1.0
2016-08-10,25.25,25.85,25.2,25.41,233262,11.0440948016701,11.3065287375513,11.0222253070133,11.1140771845717,533304.503969789,0.0,1.0
2016-08-11,25.46,26.68,25.3,25.68,547346,11.1359466792285,11.6695623488538,11.0659642963268,11.2321724557183,1251391.51267609,0.0,1.0
2016-08-12,25.99,26.005,25.37,25.45,425777,11.3677633225903,11.3743241709873,11.0965815888463,11.1315727802971,973449.562237937,0.0,1.0
2016-08-15,26.83,26.85,26.1,26.1,517983,11.7351708328241,11.7439186306868,11.4158762108352,11.4158762108352,1184259.18872248,0.0,1.0
2016-08-16,26.54,27.18,26.52,26.83,469158,11.6083277638148,11.8882572954215,11.5995799659521,11.7351708328241,1072631.09496386,0.0,1.0
2016-08-17,26.15,26.71,25.96,26.44,470979,11.437745705492,11.6826840456478,11.3546416257962,11.5645887745012,1076794.42847608,0.0,1.0
2016-08-18,26.95,27.16,26.13,26.3,789212,11.7876576200003,11.8795094975588,11.4289979076293,11.5033541894623,1804367.25307597,0.0,1.0
2016-08-19,28.26,28.67,25.61,26.75,1353751,12.3606383800078,12.5399682361933,11.2015551631988,11.7001796413732,3095066.94426699,0.0,1.0
2016-08-22,27.51,28.19,27.05,28.08,748639,12.0325959601562,12.3300210874883,11.8313966093139,12.2819081992434,1711605.62177911,0.0,1.0
2016-08-23,27.62,27.9,27.52,27.73,307563,12.0807088484011,12.203178018479,12.0369698590875,12.128821736646,703178.1136853,0.0,1.0
2016-08-24,27.2,27.47,27.08,27.47,349263,11.8970050932842,12.0151003644308,11.8445183061079,12.0151003644308,798516.393454574,0.0,1.0
2016-08-25,26.96,27.51,26.81,27.18,252042,11.7920315189317,12.0325959601562,11.7264230349614,11.8882572954215,576241.024211204,0.0,1.0
2016-08-26,26.82,27.48,26.59,26.98,289280,11.7307969338927,12.0194742633621,11.6301972584716,11.8007793167944,661377.879416199,0.0,1.0
2016-08-29,26.96,27.08,26.56,26.82,216500,11.7920315189317,11.8445183061079,11.6170755616775,11.7307969338927,494981.716308098,0.0,1.0
2016-08-30,26.25,26.91,26.22,26.74,381903,11.4814846948055,11.7701620242749,11.4683629980114,11.6958057424419,873140.888698439,0.0,1.0
2016-08-31,25.77,26.5,25.58,26.31,457907,11.2715375461005,11.5908321680894,11.1884334664048,11.5077280883936,1046908.04974361,0.0,1.0
2016-09-01,24.67,25.67,24.07,25.15,888485,10.7904086636515,11.2277985567869,10.5279747277702,11.0003558123565,2031334.08874827,0.0,1.0
2016-09-02,24.72,24.86,24.36,24.67,539348,10.8122781583083,10.8735127433472,10.6548177967795,10.7904086636515,1233105.76779372,0.0,1.0
2016-09-06,24.32,24.78,24.1,24.68,422578,10.6373222010541,10.8385215518964,10.5410964245643,10.7947825625829,966135.721542927,0.0,1.0
2016-09-07,24.5,24.51,24.01,24.38,317586,10.7160523818185,10.7204262807498,10.5017313341821,10.6635655946422,726093.595175166,0.0,1.0
2016-09-08,24.37,24.47,23.99,24.34,256057,10.6591916957109,10.7029306850244,10.4929835363194,10.6460699989168,585420.477287309,0.0,1.0
2016-09-09,24.16,24.5245,24.1,24.13,384619,10.5673398181524,10.7267684342003,10.5410964245643,10.5542181213584,879350.451476698,0.0,1.0
2016-09-12,24.76,24.855,24.09,24.09,421647,10.8297737540337,10.8713257938816,10.5367225256329,10.5367225256329,964007.185848318,0.0,1.0
2016-09-13,24.61,24.98,24.28,24.65,362565,10.7641652700634,10.9259995305235,10.6198266053287,10.7816608657888,828928.618814067,0.0,1.0
2016-09-14,24.38,24.96,24.21,24.69,295930,10.6635655946422,10.9172517326608,10.5892093128092,10.7991564615142,676581.705806263,0.0,1.0
2016-09-15,24.8,24.87,24.24,24.27,327728,10.8472693497591,10.8778866422786,10.6023310096033,10.6154527063973,749281.145137278,0.0,1.0
2016-09-16,24.76,25.07,24.65,24.77,500482,10.8297737540337,10.9653646209057,10.7816608657888,10.834147652965,1144246.83298526,0.0,1.0
2016-09-19,24.73,25.04,24.595,24.8,195614,10.8166520572396,10.9522429241116,10.7576044216663,10.8472693497591,447230.269994885,0.0,1.0
2016-09-20,24.18,24.85,24.17,24.78,303581,10.5760876160151,10.8691388444159,10.5717137170838,10.8385215518964,694074.108168727,0.0,1.0
2016-09-21,24.31,24.4399,23.8,24.31,321394,10.6329483021227,10.689765249241,10.4098794566237,10.6329483021227,734799.786286955,0.0,1.0
2016-09-22,25.03,25.06,24.3,24.49,387173,10.9478690251803,10.9609907219743,10.6285744031914,10.7116784828871,885189.635326351,0.0,1.0
2016-09-23,25.0,25.41,24.92,24.92,200982,10.9347473283862,11.1140771845717,10.8997561369354,10.8997561369354,459503.073011706,0.0,1.0
2016-09-26,24.61,25.03,24.57,25.01,182764,10.7641652700634,10.9478690251803,10.746669674338,10.9391212273176,417851.447571978,0.0,1.0
2016-09-27,24.29,24.8,24.2,24.62,291340,10.62420050426,10.8472693497591,10.5848354138778,10.7685391689947,666087.636162596,0.0,1.0
2016-09-28,23.84,24.41,23.68,24.28,344762,10.4273750523491,10.6766872914363,10.3573926694474,10.6198266053287,788225.803592667,0.0,1.0
2016-09-29,23.67,24.21,23.65,23.84,265647,10.3530187705161,10.5892093128092,10.3442709726533,10.4273750523491,607345.995344559,0.0,1.0
2016-09-30,24.03,24.27,23.67,23.83,359844,10.5104791320448,10.6154527063973,10.3530187705161,10.4230011534177,822707.624587399,0.0,1.0
2016-10-03,23.45,24.03,23.32,24.03,406216,10.2567929940263,10.5104791320448,10.1999323079186,10.5104791320448,928727.449754318,0.0,1.0
2016-10-04,23.33,23.653,23.08,23.55,495002,10.20430620685,10.3455831423327,10.0949587335661,10.3005319833398,1131717.96552398,0.0,1.0
2016-10-05,23.65,23.75,23.24,23.47,364787,10.3442709726533,10.3880099619669,10.1649411164678,10.265540791889,834008.754489068,0.0,1.0
2016-10-06,21.24,23.59,20.85,23.59,1924301,9.29016133019691,10.3180275790652,9.11957927187409,10.3180275790652,4399509.52274084,0.0,1.0
2016-10-07,21.2,21.91,21.16,21.46,1165704,9.2726657344715,9.58321255859766,9.25517013874608,9.38638710668671,2665137.02830123,0.0,1.0
2016-10-10,21.63,22.22,21.24,21.29,730083,9.46074338851974,9.71880342546965,9.29016133019691,9.31203082485369,1669181.23042663,0.0,1.0
2016-10-11,21.43,21.71,21.08,21.59,500949,9.37326540989265,9.49573457997058,9.22017894729524,9.44324779279432,1145314.53026709,0.0,1.0
2016-10-12,21.45,21.67,21.07,21.19,308060,9.49136068103922,9.58870797007552,9.32321536361288,9.37631388490541,696200.1784634,0.25,1.0
2016-10-13,21.45,21.62,21.11,21.39,488047,9.49136068103922,9.56658358620363,9.34091487071039,9.46481142039296,1102961.78828321,0.0,1.0
2016-10-14,21.65,21.75,21.45,21.6,371459,9.57985821652676,9.62410698427054,9.49136068103922,9.55773383265488,839478.744698553,0.0,1.0
2016-10-17,21.45,21.95,21.4,21.7,423012,9.49136068103922,9.71260451975808,9.46923629716733,9.60198260039865,955985.943946503,0.0,1.0
2016-10-18,21.3,21.6,21.1,21.6,278546,9.42498752942356,9.55773383265488,9.33648999393602,9.55773383265488,629500.015939318,0.0,1.0
2016-10-19,21.55,21.7,21.2,21.3,338197,9.53560944878299,9.60198260039865,9.38073876167979,9.42498752942356,764308.289799995,0.0,1.0
2016-10-20,21.1,21.7,21.1,21.55,268505,9.33648999393602,9.60198260039865,9.33648999393602,9.53560944878299,606807.858593505,0.0,1.0
2016-10-21,21.0,21.195,20.6,20.85,526436,9.29224122619224,9.3785263232926,9.11524615521715,9.22586807457659,1189719.00652327,0.0,1.0
2016-10-24,21.7,21.75,21.0,21.05,358943,9.60198260039865,9.62410698427054,9.29224122619224,9.31436561006413,811193.211251666,0.0,1.0
2016-10-25,21.5,21.75,21.25,21.5,438343,9.51348506491111,9.62410698427054,9.40286314555167,9.51348506491111,990633.236474005,0.0,1.0
2016-10-26,21.4,21.8,21.35,21.4,235494,9.46923629716733,9.64623136814242,9.44711191329545,9.46923629716733,532204.651129845,0.0,1.0
2016-10-27,21.0,21.55,20.85,21.45,247189,9.29224122619224,9.53560944878299,9.22586807457659,9.49136068103922,558634.765676132,0.0,1.0
2016-10-28,20.95,21.35,20.65,20.9,281623,9.27011684232036,9.44711191329545,9.13737053908904,9.24799245844847,636453.881904168,0.0,1.0
2016-10-31,20.85,21.15,20.0,20.9,1385191,9.22586807457659,9.3586143778079,8.84975354875452,9.24799245844847,3130462.31710022,0.0,1.0
2016-11-01,20.1,20.85,19.95,20.85,823925,8.89400231649829,9.22586807457659,8.82762916488263,9.22586807457659,1862029.25417275,0.0,1.0
2016-11-02,20.35,20.95,20.1,20.1,504329,9.00462423585772,9.27011684232036,8.89400231649829,8.89400231649829,1139758.29320349,0.0,1.0
2016-11-03,20.05,20.55,19.95,20.2,466393,8.8718779326264,9.09312177134527,8.82762916488263,8.93825108424206,1054024.83228618,0.0,1.0
2016-11-04,20.35,20.95,20.0,20.0,351437,9.00462423585772,9.27011684232036,8.84975354875452,8.84975354875452,794230.027003317,0.0,1.0
2016-11-07,20.65,20.85,20.45,20.55,708206,9.13737053908904,9.22586807457659,9.04887300360149,9.09312177134527,1600510.1070858,0.0,1.0
2016-11-08,20.7,20.95,20.15,20.7,486331,9.15949492296092,9.27011684232036,8.91612670037017,9.15949492296092,1099083.71418647,0.0,1.0
2016-11-09,21.6,21.85,20.06,20.35,393294,9.55773383265488,9.66835575201431,8.87630280940078,9.00462423585772,888824.751634695,0.0,1.0
2016-11-10,22.65,23.6,21.9,21.95,725586,10.0223458939645,10.4427091875303,9.6904801358862,9.71260451975808,1639788.03704,0.0,1.0
2016-11-11,23.5,23.6,22.35,22.6,512362,10.3984604197866,10.4427091875303,9.88959959073317,10.0002215100926,1157912.47107013,0.0,1.0
2016-11-14,24.15,25.3,23.7,23.7,750707,10.6860774101211,11.1949382391745,10.4869579552741,10.4869579552741,1696560.23947842,0.0,1.0
2016-11-15,23.6,24.2,22.7,24.2,506402,10.4427091875303,10.708201793993,10.0444702778364,10.708201793993,1144443.16942876,0.0,1.0
2016-11-16,23.5,23.8,23.1,23.6,319292,10.3984604197866,10.5312067230179,10.2214653488115,10.4427091875303,721583.936187544,0.0,1.0
2016-11-17,23.75,23.8,23.25,23.75,451151,10.509082339146,10.5312067230179,10.2878385004271,10.509082339146,1019578.67530332,0.0,1.0
2016-11-18,24.25,25.0,22.55,22.7,994330,10.7303261778649,11.0621919359431,9.97809712622072,10.0444702778364,2247136.02366912,0.0,1.0
2016-11-21,24.95,25.95,24.25,24.25,900245,11.0400675520713,11.482555229509,10.7303261778649,10.7303261778649,2034508.63358041,0.0,1.0
2016-11-22,25.85,26.35,25.25,25.25,443332,11.4383064617652,11.6595503004841,11.1728138553026,11.1728138553026,1001908.12672381,0.0,1.0
2016-11-23,25.9,26.05,25.35,25.6,297597,11.4604308456371,11.5268039972528,11.2170626230464,11.3276845424058,672554.32224298,0.0,1.0
2016-11-25,25.65,26.15,25.55,26.0,187986,11.3498089262777,11.5710527649965,11.3055601585339,11.5046796133809,424838.949388497,0.0,1.0
2016-11-28,25.35,25.8,25.2,25.65,339119,11.2170626230464,11.4161820778933,11.1506894714307,11.3498089262777,766391.963644513,0.0,1.0
2016-11-29,25.45,25.75,25.0,25.25,412575,11.2613113907901,11.3940576940214,11.0621919359431,11.1728138553026,932398.84642452,0.0,1.0
2016-11-30,25.3,25.55,24.9,25.4,566035,11.1949382391745,11.3055601585339,11.0179431681994,11.2391870069182,1279210.76419051,0.0,1.0
2016-12-01,24.75,25.45,24.5,25.1,803091,10.9515700165837,11.2613113907901,10.8409480972243,11.1064407036869,1814945.45712637,0.0,1.0
2016-12-02,24.25,25.0,24.1,24.5,374269,10.7303261778649,11.0621919359431,10.6639530262492,10.8409480972243,845829.204029465,0.0,1.0
2016-12-05,24.5,24.95,24.15,24.45,553092,10.8409480972243,11.0400675520713,10.6860774101211,10.8188237133524,1249960.23211932,0.0,1.0
2016-12-06,25.65,25.7,24.35,24.55,755331,11.3498089262777,11.3719333101496,10.7745749456086,10.8630724810962,1707010.24800018,0.0,1.0
2016-12-07,26.45,26.45,25.25,25.65,468030,11.7037990682278,11.7037990682278,11.1728138553026,11.3498089262777,1057724.37033768,0.0,1.0
2016-12-08,26.55,27.1,26.45,26.45,484209,11.7480478359716,11.9914160585624,11.7037990682278,11.7037990682278,1094288.10041416,0.0,1.0
2016-12-09,25.8,26.6,25.7,26.45,609799,11.4161820778933,11.7701722198435,11.3719333101496,11.7037990682278,1378115.21335715,0.0,1.0
2016-12-12,24.85,25.85,24.45,25.55,520780,10.9958187843275,11.4383064617652,10.8188237133524,11.3055601585339,1176936.7296636,0.0,1.0
2016-12-13,24.75,25.05,23.85,24.95,570822,10.9515700165837,11.084316319815,10.5533311068898,11.0400675520713,1290029.14455247,0.0,1.0
2016-12-14,24.45,24.8,24.1,24.8,398926,10.8188237133524,10.9736944004556,10.6639530262492,10.9736944004556,901552.789695807,0.0,1.0
2016-12-15,24.0,24.85,23.8,24.55,379538,10.6197042585054,10.9958187843275,10.5312067230179,10.8630724810962,857736.880262424,0.0,1.0
2016-12-16,23.4,24.15,23.25,23.9,864724,10.3542116520428,10.6860774101211,10.2878385004271,10.5754554907616,1954232.95176779,0.0,1.0
2016-12-19,23.45,24.045,23.3,23.6,485430,10.3763360359147,10.6396162039901,10.309962884299,10.4427091875303,1097047.49929068,0.0,1.0
2016-12-20,24.3,24.4,23.65,23.65,340025,10.7524505617367,10.7966993294805,10.4648335714022,10.4648335714022,768439.478290003,0.0,1.0
2016-12-21,23.6,24.25,23.55,24.15,261037,10.4427091875303,10.7303261778649,10.4205848036584,10.6860774101211,589930.552442872,0.0,1.0
2016-12-22,22.15,23.5,22.125,23.45,447587,9.80110205524563,10.3984604197866,9.79003986330969,10.3763360359147,1011524.21371777,0.0,1.0
2016-12-23,22.3,22.8,22.15,22.15,356566,9.86747520686129,10.0887190455802,9.80110205524563,9.80110205524563,805821.310244694,0.0,1.0
2016-12-27,22.95,23.15,22.4,22.4,337141,10.1550921971958,10.2435897326834,9.91172397460506,9.91172397460506,761921.782663537,0.0,1.0
2016-12-28,23.05,23.35,22.7,23.1,389395,10.1993409649396,10.3320872681709,10.0444702778364,10.2214653488115,880013.206819305,0.0,1.0
2016-12-29,22.75,23.6,22.5,23.15,376832,10.0665946617083,10.4427091875303,9.95597274234883,10.2435897326834,851621.455725245,0.0,1.0
2016-12-30,22.8,23.3,22.65,22.85,380350,10.0887190455802,10.309962884299,10.0223458939645,10.110843429452,859571.959613558,0.0,1.0
2017-01-03,23.4,23.55,22.85,23.15,484719,10.3542116520428,10.4205848036584,10.110843429452,10.2435897326834,1095440.67488346,0.0,1.0
2017-01-04,23.8,24.075,23.55,23.6,504943,10.5312067230179,10.6528908343132,10.4205848036584,10.4427091875303,1141145.90246654,0.0,1.0
2017-01-05,22.5,23.5,22.05,23.5,774164,9.95597274234883,10.3984604197866,9.75685328750185,10.3984604197866,1749571.88521697,0.0,1.0
2017-01-06,22.0,22.75,21.85,22.6,703438,9.73472890362997,10.0665946617083,9.66835575201431,10.0002215100926,1589734.6657727,0.0,1.0
2017-01-09,22.75,22.8,22.05,22.35,692805,10.0665946617083,10.0887190455802,9.75685328750185,9.88959959073317,1565704.6180625,0.0,1.0
2017-01-10,23.35,24.05,22.6,22.85,948628,10.3320872681709,10.6418286423773,10.0002215100926,10.110843429452,2143851.79151911,0.0,1.0
2017-01-11,21.95,22.55,21.65,22.35,541591,10.1550921971958,10.4326801388048,10.0162982263913,10.3401508249351,1170636.58499159,1.0,1.0
2017-01-12,21.3,22.025,21.25,21.9,525706,9.8543719271194,10.1897906898969,9.83123959865198,10.1319598687284,1136301.52005773,0.0,1.0
2017-01-13,21.5,21.75,21.3,21.4,374198,9.94690124098906,10.0625628833261,9.8543719271194,9.90063658405423,808820.436142184,0.0,1.0
2017-01-17,21.75,22.5,21.4,21.5,585986,10.0625628833261,10.4095478103374,9.90063658405423,9.94690124098906,1266595.36420081,0.0,1.0
2017-01-18,21.65,21.95,21.0,21.8,564966,10.0162982263913,10.1550921971958,9.7155779563149,10.0856952117936,1221161.11397043,0.0,1.0
2017-01-19,21.05,21.75,20.65,21.7,358149,9.73871028478231,10.0625628833261,9.55365165704298,10.0394305548587,774130.888951536,0.0,1.0
2017-01-20,21.15,21.399,20.95,21.1,267874,9.78497494171715,9.90017393748488,9.69244562784748,9.76184261324973,579003.536927379,0.0,1.0
2017-01-23,20.95,21.4,20.75,21.05,287501,9.69244562784748,9.90063658405423,9.59991631397781,9.73871028478231,621426.849452199,0.0,1.0
2017-01-24,21.35,21.4715,20.975,21.05,287286,9.87750425558681,9.93371581376263,9.70401179208119,9.73871028478231,620962.131859453,0.0,1.0
2017-01-25,21.45,21.65,21.2,21.6,218550,9.92376891252164,10.0162982263913,9.80810727018456,9.99316589792389,472390.836719796,0.0,1.0
2017-01-26,20.95,21.455,20.85,21.45,445485,9.69244562784748,9.92608214536838,9.64618097091265,9.92376891252164,962905.659556707,0.0,1.0
2017-01-27,20.55,21.0,20.35,21.0,339804,9.50738700010815,9.7155779563149,9.41485768623848,9.7155779563149,734478.590165791,0.0,1.0
2017-01-30,20.6,20.9,20.1,20.4,368668,9.53051932857556,9.66931329938006,9.2991960439014,9.4379900147059,796867.467361308,0.0,1.0
2017-01-31,21.15,21.4,20.1,20.35,519022,9.78497494171715,9.90063658405423,9.2991960439014,9.41485768623848,1121854.20661625,0.0,1.0
2017-02-01,21.1,21.4,20.7,21.25,484532,9.76184261324973,9.90063658405423,9.5767839855104,9.83123959865198,1047304.85883101,0.0,1.0
2017-02-02,21.05,21.75,20.7,21.05,894864,9.73871028478231,10.0625628833261,9.5767839855104,9.73871028478231,1934228.11123507,0.0,1.0
2017-02-03,20.35,21.45,20.3,21.0,483048,9.41485768623848,9.92376891252164,9.39172535777107,9.7155779563149,1044097.22670247,0.0,1.0
2017-02-06,20.3,20.4,19.9,20.35,531964,9.39172535777107,9.4379900147059,9.20666673003173,9.41485768623848,1149828.04422242,0.0,1.0
2017-02-07,20.2,20.495,20.05,20.25,571710,9.34546070083623,9.48194143879399,9.27606371543398,9.36859302930365,1235738.11604244,0.0,1.0
2017-02-08,20.8,20.875,20.05,20.2,473269,9.62304864244523,9.65774713514636,9.27606371543398,9.34546070083623,1022960.14140261,0.0,1.0
2017-02-09,21.2,21.5,20.85,20.9,612495,9.80810727018456,9.94690124098906,9.64618097091265,9.66931329938006,1323893.96264787,0.0,1.0
2017-02-10,21.55,21.65,21.15,21.4,409600,9.97003356945648,10.0162982263913,9.78497494171715,9.90063658405423,885341.051111546,0.0,1.0
2017-02-13,20.85,21.85,20.75,21.75,628684,9.64618097091265,10.108827540261,9.59991631397781,10.0625628833261,1358886.11664309,0.0,1.0
2017-02-14,21.3,21.35,20.75,20.75,411874,9.8543719271194,9.87750425558681,9.59991631397781,9.59991631397781,890256.250208781,0.0,1.0
2017-02-15,21.55,21.6499,21.05,21.2,416309,9.97003356945648,10.0162519617344,9.73871028478231,9.80810727018456,899842.401482414,0.0,1.0
2017-02-16,21.05,21.6859,20.85,21.45,527037,9.73871028478231,10.0329072382309,9.64618097091265,9.92376891252164,1139178.44617841,0.0,1.0
2017-02-17,20.85,21.05,20.45,21.0,750404,9.64618097091265,9.73871028478231,9.46112234317332,9.7155779563149,1621981.1184529,0.0,1.0
2017-02-21,21.3,21.45,20.85,21.05,548911,9.8543719271194,9.92376891252164,9.64618097091265,9.73871028478231,1186458.59791672,0.0,1.0
2017-02-22,21.2,21.55,20.95,21.4,341242,9.80810727018456,9.97003356945648,9.69244562784748,9.90063658405423,737586.794344254,0.0,1.0
2017-02-23,19.65,21.125,19.575,20.95,1065594,9.09100508769465,9.77340877748344,9.05630659499353,9.69244562784748,2303257.10941933,0.0,1.0
2017-02-24,20.2,20.74,19.45,19.6,588509,9.34546070083623,9.59528984828433,8.99847577382499,9.06787275922724,1272048.77111476,0.0,1.0
2017-02-27,20.4,20.65,20.1,20.15,561179,9.4379900147059,9.55365165704298,9.2991960439014,9.32232837236882,1212975.59990656,0.0,1.0
2017-02-28,19.85,20.35,19.55,20.35,348080,9.18353440156432,9.41485768623848,9.04474043075982,9.41485768623848,752366.975270769,0.0,1.0
2017-03-01,19.05,20.25,18.3,20.15,1063267,8.81341714608566,9.36859302930365,8.46643221907441,9.32232837236882,2298227.35203179,0.0,1.0
2017-03-02,19.55,19.85,18.65,18.8,1147704,9.04474043075982,9.18353440156432,8.62835851834632,8.69775550374857,2480736.000305,0.0,1.0
2017-03-03,18.2,19.55,18.0,19.5,671547,8.42016756213958,9.04474043075982,8.32763824826991,9.0216081022924,1451533.51281935,0.0,1.0
2017-03-06,17.9,18.4,17.75,18.25,503167,8.28137359133508,8.51269687600924,8.21197660593283,8.44329989060699,1087583.98599766,0.0,1.0
2017-03-07,18.15,18.25,17.75,17.95,615312,8.39703523367216,8.44329989060699,8.21197660593283,8.30450591980249,1329982.84385144,0.0,1.0
2017-03-08,18.15,18.325,17.75,18.15,389636,8.39703523367216,8.47799838330812,8.21197660593283,8.39703523367216,842189.320778561,0.0,1.0
2017-03-09,17.3,18.15,17.05,18.15,1143734,8.00378564972608,8.39703523367216,7.888124007389,8.39703523367216,2472154.935918,0.0,1.0
2017-03-10,17.8,18.795,16.5,17.3,1215263,8.23510893440025,8.69544227090183,7.63366839424742,8.00378564972608,2626763.23680901,0.0,1.0
2017-03-13,18.45,18.65,17.7,17.8,1061572,8.53582920447666,8.62835851834632,8.18884427746541,8.23510893440025,2294563.64821921,0.0,1.0
2017-03-14,18.9,18.95,18.25,18.45,592014,8.74402016068341,8.76715248915082,8.44329989060699,8.53582920447666,1279624.74861511,0.0,1.0
2017-03-15,18.75,19.2,18.215,18.95,590180,8.67462317528116,8.8828141314879,8.4271072606798,8.76715248915082,1275660.59947513,0.0,1.0
2017-03-16,18.95,19.15,18.55,18.7,671203,8.76715248915082,8.85968180302049,8.58209386141149,8.65149084681374,1450789.96467096,0.0,1.0
2017-03-17,18.85,19.05,18.45,18.95,771396,8.72088783221599,8.81341714608566,8.53582920447666,8.76715248915082,1667354.84732237,0.0,1.0
2017-03-20,17.95,18.85,17.7,18.8,464057,8.30450591980249,8.72088783221599,8.18884427746541,8.69775550374857,1003048.61366131,0.0,1.0
2017-03-21,17.3,18.0681,16.95,17.95,791614,8.00378564972608,8.35914447964253,7.84185935045417,8.30450591980249,1711055.59285795,0.0,1.0
2017-03-22,16.9,17.3,16.55,17.3,793767,7.81872702198675,8.00378564972608,7.65680072271484,8.00378564972608,1715709.25321694,0.0,1.0
2017-03-23,18.05,18.3,16.9,17.0,1039347,8.35077057673733,8.46643221907441,7.81872702198675,7.86499167892158,2246524.81799227,0.0,1.0
2017-03-24,17.5,18.0,17.25,18.0,432756,8.09631496359575,8.32763824826991,7.98065332125866,8.32763824826991,935392.216588936,0.0,1.0
2017-03-27,17.8,18.0,17.25,17.25,461767,8.23510893440025,8.32763824826991,7.98065332125866,7.98065332125866,998098.830929261,0.0,1.0
2017-03-28,17.95,18.0,17.3,17.7,261024,8.30450591980249,8.32763824826991,8.00378564972608,8.18884427746541,564197.418274757,0.0,1.0
2017-03-29,18.6,18.85,18.0,18.0,532274,8.60522618987891,8.72088783221599,8.32763824826991,8.32763824826991,1150498.10214684,0.0,1.0
2017-03-30,18.65,18.7,18.25,18.5,362543,8.62835851834632,8.65149084681374,8.44329989060699,8.55896153294407,783628.419660971,0.0,1.0
2017-03-31,18.6,18.85,18.4,18.65,502348,8.60522618987891,8.72088783221599,8.51269687600924,8.62835851834632,1085813.73619088,0.0,1.0
2017-04-03,17.55,18.6,17.4,18.6,898189,8.11944729206316,8.60522618987891,8.05005030666091,8.60522618987891,1941415.02284382,0.0,1.0
2017-04-04,17.05,17.7,16.8,17.45,874156,7.888124007389,8.18884427746541,7.77246236505192,8.07318263512833,1889468.24188346,0.0,1.0
2017-04-05,16.25,17.3,16.0,16.95,1236935,7.51800675191034,8.00378564972608,7.40234510957325,7.84185935045417,2673606.77015786,0.0,1.0
2017-04-06,16.75,17.4,16.4,16.4,694402,7.7493300365845,8.05005030666091,7.58740373731259,7.58740373731259,1500934.07366689,0.0,1.0
2017-04-07,17.5,18.1,17.0,17.4,1359085,8.09631496359575,8.37390290520474,7.86499167892158,8.05005030666091,2937631.20715316,0.0,1.0
2017-04-10,17.9,18.2,17.4,17.5,775005,8.28137359133508,8.42016756213958,8.05005030666091,8.09631496359575,1675155.61844898,0.0,1.0
2017-04-11,18.75,19.075,17.55,17.65,1044014,8.79028481761824,8.94264975445695,8.22770658929067,8.27458810831797,2226920.16312891,0.25,1.0
2017-04-12,18.5,18.85,18.325,18.7,440350,8.67308102005,8.83716633664554,8.59103836175223,8.76684405810459,939282.704862019,0.0,1.0
2017-04-13,17.9,18.5,17.8,18.5,305814,8.39179190588621,8.67308102005,8.34491038685892,8.67308102005,652312.481218743,0.0,1.0
2017-04-17,18.3,18.325,17.65,17.9,458002,8.5793179819954,8.59103836175223,8.27458810831797,8.39179190588621,976935.068450584,0.0,1.0
2017-04-18,17.95,18.35,17.7,18.2,502426,8.41523266539986,8.60275874150905,8.29802886783162,8.5324364629681,1071693.0902078,0.0,1.0
2017-04-19,18.1,18.35,17.9,18.05,387959,8.48555494394081,8.60275874150905,8.39179190588621,8.46211418442716,827530.779824149,0.0,1.0
2017-04-20,18.95,19.05,18.2,18.2,461600,8.88404785567283,8.93092937470013,8.5324364629681,8.5324364629681,984609.734448298,0.0,1.0
2017-04-21,18.8,18.95,18.5,18.95,408339,8.81372557713189,8.88404785567283,8.67308102005,8.88404785567283,871002.067493248,0.0,1.0
2017-04-24,19.05,19.3,18.8,19.1,362346,8.93092937470013,9.04813317226838,8.81372557713189,8.95437013421378,772897.31117505,0.0,1.0
2017-04-25,18.65,19.25,18.575,19.15,336357,8.74340329859094,9.02469241275473,8.70824215932047,8.97781089372743,717461.820731859,0.0,1.0
2017-04-26,19.1,19.45,18.55,18.75,442310,8.95437013421378,9.11845545080932,8.69652177956364,8.79028481761824,943463.456767389,0.0,1.0
2017-04-27,18.9,19.225,18.7,19.15,268649,8.86060709615919,9.0129720329979,8.76684405810459,8.97781089372743,573038.172768199,0.0,1.0
2017-04-28,18.7,19.0625,18.55,18.9,327471,8.76684405810459,8.93678956457854,8.69652177956364,8.86060709615919,698507.656736392,0.0,1.0
2017-05-01,18.8,18.8,18.4,18.7,331248,8.81372557713189,8.81372557713189,8.6261995010227,8.76684405810459,706564.136300974,0.0,1.0
2017-05-02,19.55,19.55,18.75,18.85,392250,9.16533696983662,9.16533696983662,8.79028481761824,8.83716633664554,836683.640245548,0.0,1.0
2017-05-03,19.35,19.5,18.95,19.4,356277,9.07157393178202,9.14189621032297,8.88404785567283,9.09501469129567,759951.911525209,0.0,1.0
2017-05-04,19.7,20.0,19.5,19.5,787060,9.23565924837756,9.37630380545946,9.14189621032297,9.14189621032297,1678827.85440831,0.0,1.0
2017-05-05,19.9,20.0,19.45,19.7,375872,9.32942228643216,9.37630380545946,9.11845545080932,9.23565924837756,801748.765395473,0.0,1.0
2017-05-08,20.0,20.3,19.9,19.9,332035,9.37630380545946,9.51694836254135,9.32942228643216,9.32942228643216,708242.836173181,0.0,1.0
2017-05-09,19.85,20.15,19.8,20.0,366984,9.30598152691851,9.4466260840004,9.28254076740486,9.37630380545946,782790.335326634,0.0,1.0
2017-05-10,20.25,20.4,19.7,19.7,331631,9.4935076030277,9.56382988156864,9.23565924837756,9.23565924837756,707381.08935187,0.0,1.0
2017-05-11,19.15,20.15,18.815,20.0,472602,8.97781089372743,9.4466260840004,8.82075780498598,9.37630380545946,1008077.40407221,0.0,1.0
2017-05-12,18.25,19.1,18.1,19.0,545183,8.55587722248175,8.95437013421378,8.48555494394081,8.90748861518648,1162895.33980877,0.0,1.0
2017-05-15,17.85,18.3999,17.75,18.35,492391,8.36835114637256,8.62615261950367,8.32146962734527,8.60275874150905,1050288.06705964,0.0,1.0
2017-05-16,17.4,17.85,17.35,17.75,447629,8.15738431074973,8.36835114637256,8.13394355123608,8.32146962734527,954809.07890242,0.0,1.0
2017-05-17,16.8,17.3,16.4,17.1,1027148,7.87609519658594,8.11050279172243,7.68856912047675,8.01673975366784,2190944.36637587,0.0,1.0
2017-05-18,17.4,18.6,16.8,17.1,1023034,8.15738431074973,8.71996253907729,7.87609519658594,8.01673975366784,2182169.05344796,0.0,1.0
2017-05-19,16.85,17.05,16.1,16.6,1002320,7.89953595609959,7.99329899415419,7.54792456339486,7.78233215853135,2137985.3315256,0.0,1.0
2017-05-22,17.3,17.8,16.8,16.8,712984,8.11050279172243,8.34491038685892,7.87609519658594,7.87609519658594,1520821.02882557,0.0,1.0
2017-05-23,16.7,17.4,16.65,17.4,367805,7.82921367755864,8.15738431074973,7.805772918045,8.15738431074973,784541.558446179,0.0,1.0
2017-05-24,16.65,16.85,16.25,16.7,472244,7.805772918045,7.89953595609959,7.61824684193581,7.82921367755864,1007313.77693848,0.0,1.0
2017-05-25,16.85,17.0,16.75,16.9,374358,7.89953595609959,7.96985823464054,7.85265443707229,7.92297671561324,798519.347852244,0.0,1.0
2017-05-26,16.8,16.95,16.55,16.85,258983,7.87609519658594,7.94641747512689,7.7588913990177,7.89953595609959,552420.24015733,0.0,1.0
2017-05-30,17.05,17.15,16.85,16.85,293939,7.99329899415419,8.04018051318148,7.89953595609959,7.89953595609959,626982.670567587,0.0,1.0
2017-05-31,17.0,17.1,16.5,17.05,294705,7.96985823464054,8.01673975366784,7.73545063950405,7.99329899415419,628616.576669379,0.0,1.0
2017-06-01,17.65,17.65,16.75,16.95,445074,8.27458810831797,8.27458810831797,7.85265443707229,7.94641747512689,949359.170168635,0.0,1.0
2017-06-02,17.1,17.7726,17.05,17.65,355986,8.01673975366784,8.33206485064544,7.99329899415419,8.27458810831797,759331.197849462,0.0,1.0
2017-06-05,16.8,17.15,16.75,17.1,417974,7.87609519658594,8.04018051318148,7.85265443707229,8.01673975366784,891553.875966839,0.0,1.0
2017-06-06,16.5,16.85,16.25,16.65,364023,7.73545063950405,7.89953595609959,7.61824684193581,7.805772918045,776474.413698165,0.0,1.0
2017-06-07,16.6,16.7,16.15,16.5,343602,7.78233215853135,7.82921367755864,7.57136532290851,7.73545063950405,732915.671524922,0.0,1.0
2017-06-08,16.85,17.15,16.55,16.6,394851,7.89953595609959,8.04018051318148,7.7588913990177,7.78233215853135,842231.668666909,0.0,1.0
2017-06-09,17.9,18.025,16.7,16.85,515987,8.39179190588621,8.45039380467033,7.82921367755864,7.89953595609959,1100619.20071225,0.0,1.0
2017-06-12,18.3,18.9,17.8,17.8,439806,8.69652177956364,8.98165364118868,8.45891189487611,8.45891189487611,925479.174779212,0.25,1.0
2017-06-13,17.5,18.3999,17.3,18.25,561995,8.31634596406359,8.74399623452421,8.22130201018858,8.67276079109489,1182600.21197993,0.0,1.0
2017-06-14,17.6,17.699,17.1,17.45,302224,8.3638679410011,8.41091469816923,8.12625805631357,8.29258497559484,635966.808362033,0.0,1.0
2017-06-15,17.5,17.775,17.1,17.45,209594,8.31634596406359,8.44703140064174,8.12625805631357,8.29258497559484,441046.466302584,0.0,1.0
2017-06-16,17.35,17.4,16.85,17.15,732576,8.24506299865734,8.26882398712609,8.0074531139698,8.15001904478232,1541552.0296291,0.0,1.0
2017-06-19,17.6,17.6,16.8,17.4,473652,8.3638679410011,8.3638679410011,7.98369212550105,8.26882398712609,996700.959269594,0.0,1.0
2017-06-20,17.0,17.55,16.85,17.55,310896,8.07873607937606,8.34010695253235,8.0074531139698,8.34010695253235,654215.207437274,0.0,1.0
2017-06-21,16.85,17.35,16.8,17.0,282170,8.0074531139698,8.24506299865734,7.98369212550105,8.07873607937606,593767.385500539,0.0,1.0
2017-06-22,16.35,16.9,16.25,16.8,463784,7.76984322928227,8.03121410243856,7.72232125234477,7.98369212550105,975935.829879087,0.0,1.0
2017-06-23,16.8,16.85,16.05,16.25,562387,7.98369212550105,8.0074531139698,7.62727729846975,7.72232125234477,1183425.09348794,0.0,1.0
2017-06-26,16.85,17.0,16.55,16.9,269356,8.0074531139698,8.07873607937606,7.86488718315728,8.03121410243856,566803.019062562,0.0,1.0
2017-06-27,17.15,17.4,16.65,16.85,352575,8.15001904478232,8.26882398712609,7.91240916009479,8.0074531139698,741919.892061001,0.0,1.0
2017-06-28,17.35,17.65,17.1246,17.25,366860,8.24506299865734,8.38762892946985,8.1379484626402,8.19754102171983,771979.668443589,0.0,1.0
2017-06-29,17.95,18.0,17.25,17.35,368678,8.53019486028237,8.55395584875112,8.19754102171983,8.24506299865734,775805.26686596,0.0,1.0
2017-06-30,17.8,18.05,17.625,18.05,360309,8.45891189487611,8.57771683721988,8.37574843523548,8.57771683721988,758194.46752778,0.0,1.0
2017-07-03,18.65,18.7,17.9,17.9,358740,8.86284869884491,8.88660968731367,8.50643387181362,8.50643387181362,754892.837206165,0.0,1.0
2017-07-05,17.8,18.65,17.625,18.5,399757,8.45891189487611,8.86284869884491,8.37574843523548,8.79156573343866,841204.482140338,0.0,1.0
2017-07-06,17.35,18.0,17.15,17.75,400554,8.24506299865734,8.55395584875112,8.15001904478232,8.43515090640736,842881.600920661,0.0,1.0
2017-07-07,17.4,17.55,17.15,17.4,246629,8.26882398712609,8.34010695253235,8.15001904478232,8.26882398712609,518978.830203822,0.0,1.0
2017-07-10,16.5,17.35,16.4,17.1,539334,7.84112619468853,8.24506299865734,7.79360421775102,8.12625805631357,1134914.90623223,0.0,1.0
2017-07-11,16.65,16.85,16.45,16.5,526729,7.91240916009479,8.0074531139698,7.81736520621978,7.84112619468853,1108390.33631255,0.0,1.0
2017-07-12,16.35,16.65,16.1001,16.4,574227,7.88864817162604,8.03339400963752,7.76807488856247,7.91277247796129,1190141.9921057,0.25,1.0
2017-07-13,17.25,17.4,16.3,16.35,593021,8.3228856856605,8.39525860466624,7.86452386529079,7.88864817162604,1229094.40743907,0.0,1.0
2017-07-14,16.6,17.3999,16.525,17.2,363469,8.00926970330228,8.39521035605357,7.9730832437994,8.29876137932525,753325.287262122,0.0,1.0
2017-07-17,16.7,17.0999,16.35,16.7,464508,8.05751831597277,8.25046451804208,7.88864817162604,8.05751831597277,962738.562396116,0.0,1.0
2017-07-18,16.5,16.8,16.425,16.7,318562,7.96102109063178,8.10576692864327,7.92483463112891,8.05751831597277,660251.108514884,0.0,1.0
2017-07-19,16.8,16.85,16.5,16.55,290795,8.10576692864327,8.12989123497852,7.96102109063178,7.98514539696703,602701.267259075,0.0,1.0
2017-07-20,16.9,17.125,16.7,16.75,246489,8.15401554131376,8.26257491982238,8.05751831597277,8.08164262230802,510872.720182336,0.0,1.0
2017-07-21,16.75,17.149,16.45,17.0,432512,8.08164262230802,8.2741545868633,7.93689678429653,8.20226415398426,896423.702280841,0.0,1.0
2017-07-24,16.3,16.75,16.05,16.65,703005,7.86452386529079,8.08164262230802,7.74390233361455,8.03339400963752,1457047.07573881,0.0,1.0
2017-07-25,16.7,17.0,16.3,16.4,677821,8.05751831597277,8.20226415398426,7.86452386529079,7.91277247796129,1404850.75628815,0.0,1.0
2017-07-26,16.6,16.8,16.3,16.65,301719,8.00926970330228,8.10576692864327,7.86452386529079,8.03339400963752,625342.332764115,0.0,1.0
2017-07-27,17.35,17.35,16.55,16.65,571021,8.371134298331,8.371134298331,7.98514539696703,8.03339400963752,1183497.24146407,0.0,1.0
2017-07-28,16.85,17.2,16.6,17.15,317000,8.12989123497852,8.29876137932525,8.00926970330228,8.27463707299,657013.709730658,0.0,1.0
2017-07-31,17.1,17.175,16.65,16.9,75836,8.25051276665476,8.28669922615763,8.03339400963752,8.15401554131376,157177.576312726,0.0,1.0
2017-08-01,17.45,17.5,16.95,17.25,388102,8.41938291100149,8.44350721733674,8.17813984764901,8.3228856856605,804379.604964947,0.0,1.0
2017-08-02,17.15,17.5,17.0,17.4,966979,8.27463707299,8.44350721733674,8.20226415398426,8.39525860466624,2004159.179879,0.0,1.0
2017-08-03,16.15,17.15,16.15,16.8,1010858,7.79215094628505,8.27463707299,7.79215094628505,8.10576692864327,2095102.72741613,0.0,1.0
2017-08-04,16.55,16.6,16.1,16.15,403215,7.98514539696703,8.00926970330228,7.7680266399498,7.79215094628505,835702.785391317,0.0,1.0
2017-08-07,16.65,17.15,16.5,16.55,619678,8.03339400963752,8.27463707299,7.96102109063178,7.98514539696703,1284343.66441159,0.0,1.0
2017-08-08,16.7,17.25,16.7,16.75,347470,8.05751831597277,8.3228856856605,8.05751831597277,8.08164262230802,720165.784606031,0.0,1.0
2017-08-09,16.35,16.65,16.2,16.65,425828,7.88864817162604,8.03339400963752,7.81627525262029,8.03339400963752,882570.454218255,0.0,1.0
2017-08-10,15.6,16.35,15.5,16.35,870139,7.52678357659732,7.88864817162604,7.47853496392682,7.88864817162604,1803448.74565087,0.0,1.0
2017-08-11,15.6,15.85,15.3,15.45,375287,7.52678357659732,7.64740510827356,7.38203773858583,7.45441065759158,777819.25578451,0.0,1.0
2017-08-14,15.15,15.8,15.05,15.65,538264,7.30966481958009,7.62328080193831,7.26141620690959,7.55090788293257,1115605.13392575,0.0,1.0
2017-08-15,13.7,15.1,13.675,15.1,1123788,6.6100599358579,7.28554051324484,6.59799778269028,7.28554051324484,2329161.27075961,0.0,1.0
2017-08-16,14.3,14.55,13.75,13.9,960287,6.89955161188088,7.02017314355712,6.63418424219315,6.70655716119889,1990289.35102878,0.0,1.0
2017-08-17,14.2,14.8,13.5,13.75,965233,6.85130299921038,7.14079467523336,6.51356271051691,6.63418424219315,2000540.42297935,0.0,1.0
2017-08-18,14.05,14.15,13.625,14.0,999900,6.77893008020464,6.82717869287513,6.57387347635503,6.75480577386939,2072391.19356368,0.0,1.0
2017-08-21,13.8,14.05,13.6,13.95,798528,6.6583085485284,6.77893008020464,6.56181132318741,6.73068146753414,1655027.8978038,0.0,1.0
2017-08-22,14.15,14.2,13.7,13.9,601686,6.82717869287513,6.85130299921038,6.6100599358579,6.70655716119889,1247053.47303786,0.0,1.0
2017-08-23,14.2,14.45,13.95,14.2,543105,6.85130299921038,6.97192453088662,6.73068146753414,6.85130299921038,1125638.5830387,0.0,1.0
2017-08-24,14.6,14.95,14.45,14.5,762945,7.04429744989236,7.2131675942391,6.97192453088662,6.99604883722187,1581278.62703614,0.0,1.0
2017-08-25,15.1,15.15,14.5,14.55,872898,7.28554051324484,7.30966481958009,6.99604883722187,7.02017314355712,1809167.04478383,0.0,1.0
2017-08-28,15.15,15.25,14.75,15.05,396385,7.30966481958009,7.35791343225059,7.11667036889811,7.26141620690959,821546.937954533,0.0,1.0
2017-08-29,15.15,15.15,14.825,14.95,368451,7.30966481958009,7.30966481958009,7.15285682840098,7.2131675942391,763650.972757006,0.0,1.0
2017-08-30,14.8,15.15,14.725,15.15,477899,7.14079467523336,7.30966481958009,7.10460821573048,7.30966481958009,990492.728285715,0.0,1.0
2017-08-31,14.15,14.8,14.05,14.65,604689,6.82717869287513,7.14079467523336,6.77893008020464,7.06842175622761,1253277.48619345,0.0,1.0
2017-09-01,14.55,14.65,14.1222,14.2,447520,7.02017314355712,7.06842175622761,6.81376557855274,6.85130299921038,927529.259869603,0.0,1.0
2017-09-05,14.5,14.65,14.225,14.5,711689,6.99604883722187,7.06842175622761,6.86336515237801,6.99604883722187,1475045.52070821,0.0,1.0
2017-09-06,14.8,15.0,14.5,14.5,375235,7.14079467523336,7.23729190057435,6.99604883722187,6.99604883722187,777711.480664932,0.0,1.0
2017-09-07,14.8,15.0,14.6,14.9,386877,7.14079467523336,7.23729190057435,7.04429744989236,7.18904328790385,801840.67185952,0.0,1.0
2017-09-08,14.35,14.8,14.25,14.8,423623,6.92367591821612,7.14079467523336,6.87542730554563,7.14079467523336,878000.374628489,0.0,1.0
2017-09-11,14.4,14.575,14.3,14.35,273000,6.94780022455137,7.03223529672474,6.89955161188088,6.92367591821612,565819.377780662,0.0,1.0
2017-09-12,14.5,14.85,14.4,14.4,458708,6.99604883722187,7.1649189815686,6.94780022455137,6.94780022455137,950717.491366343,0.0,1.0
2017-09-13,14.9,15.15,14.5,14.5,535934,7.18904328790385,7.30966481958009,6.99604883722187,6.99604883722187,1110775.97952931,0.0,1.0
2017-09-14,14.8,14.9,14.6,14.9,234785,7.14079467523336,7.18904328790385,7.04429744989236,7.18904328790385,486615.027883636,0.0,1.0
2017-09-15,15.75,15.75,14.7,14.9,1163939,7.59915649560306,7.59915649560306,7.09254606256286,7.18904328790385,2412378.17126244,0.0,1.0
2017-09-18,15.65,15.8,15.35,15.7,773923,7.55090788293257,7.62328080193831,7.40616204492108,7.57503218926782,1604031.61285767,0.0,1.0
2017-09-19,15.8,15.85,15.3,15.7,675692,7.62328080193831,7.64740510827356,7.38203773858583,7.57503218926782,1400438.19418085,0.0,1.0
2017-09-20,15.75,16.075,15.3,15.75,613790,7.59915649560306,7.75596448678217,7.38203773858583,7.59915649560306,1272140.20471792,0.0,1.0
2017-09-21,15.6,15.9,15.45,15.85,516547,7.52678357659732,7.67152941460881,7.45441065759158,7.64740510827356,1070594.51331307,0.0,1.0
2017-09-22,15.95,15.975,15.45,15.45,308284,7.69565372094405,7.70771587411168,7.45441065759158,7.45441065759158,638948.941610746,0.0,1.0
2017-09-25,16.5,16.725,15.9,15.9,580664,7.96102109063178,8.0695804691404,7.67152941460881,7.67152941460881,1203483.30835029,0.0,1.0
2017-09-26,16.85,17.0,16.325,16.6,625022,8.12989123497852,8.20226415398426,7.87658601845841,8.00926970330228,1295419.63054661,0.0,1.0
2017-09-27,17.1,17.1,16.35,16.85,620967,8.25051276665476,8.25051276665476,7.88864817162604,8.12989123497852,1287015.24381804,0.0,1.0
2017-09-28,16.75,17.15,16.35,17.1,595524,8.08164262230802,8.27463707299,7.88864817162604,8.25051276665476,1234282.12136795,0.0,1.0
2017-09-29,16.85,16.9,16.55,16.7,326464,8.12989123497852,8.15401554131376,7.98514539696703,8.05751831597277,676628.781493721,0.0,1.0
2017-10-02,16.8,16.85,16.45,16.85,348896,8.10576692864327,8.12989123497852,7.93689678429653,8.12989123497852,723121.310000592,0.0,1.0
2017-10-03,16.8,17.0,16.625,16.85,439280,8.10576692864327,8.20226415398426,8.0213318564699,8.12989123497852,910451.048613513,0.0,1.0
2017-10-04,16.35,17.0,16.35,16.75,381674,7.88864817162604,8.20226415398426,7.88864817162604,8.08164262230802,791056.942106433,0.0,1.0
2017-10-05,17.3,17.35,16.4,16.4,475632,8.34700999199575,8.371134298331,7.91277247796129,7.91277247796129,985794.147591837,0.0,1.0
2017-10-06,17.15,17.5,16.95,17.3,365596,8.27463707299,8.44350721733674,8.17813984764901,8.34700999199575,757733.704172523,0.0,1.0
2017-10-09,16.45,17.3,16.3,17.1,341578,7.93689678429653,8.34700999199575,7.86452386529079,8.25051276665476,707954.034518546,0.0,1.0
2017-10-10,16.7,16.75,16.45,16.5,245804,8.05751831597277,8.08164262230802,7.93689678429653,7.96102109063178,509452.99024175,0.0,1.0
2017-10-11,16.2,16.75,16.1,16.6,427610,7.81627525262029,8.08164262230802,7.7680266399498,8.00926970330228,886263.82466223,0.0,1.0
2017-10-12,15.35,15.95,15.25,15.95,456584,7.52678357659732,7.82099010076399,7.47774915590288,7.82099010076399,931149.983080609,0.25,1.0
2017-10-13,15.55,15.9822,15.4,15.4,306415,7.62485241798621,7.8367791842276,7.55130078694454,7.55130078694454,624897.767038803,0.0,1.0
2017-10-16,15.4,15.6,15.1,15.4,385418,7.55130078694454,7.64936962833343,7.40419752486121,7.55130078694454,786015.200223753,0.0,1.0
2017-10-17,15.65,15.7,15.35,15.4,245777,7.67388683868066,7.69840404902788,7.52678357659732,7.55130078694454,501233.616139862,0.0,1.0
2017-10-18,16.05,16.125,15.45,15.65,327803,7.87002452145844,7.90680033697927,7.57581799729177,7.67388683868066,668516.106354521,0.0,1.0
2017-10-19,16.1,16.15,15.8,16.0,212023,7.89454173180566,7.91905894215288,7.74743846972232,7.84550731111121,432396.257562026,0.0,1.0
2017-10-20,16.6,16.65,16.205,16.3,438586,8.13971383527788,8.16423104562511,7.94602787353483,7.99261057319455,894445.1546252,0.0,1.0
2017-10-23,16.75,16.9,16.275,16.65,365362,8.21326546631955,8.28681709736122,7.98035196802094,8.16423104562511,745113.320042528,0.0,1.0
2017-10-24,16.9,16.9,16.525,16.85,317098,8.28681709736122,8.28681709736122,8.10293801975705,8.262299887014,646684.503475581,0.0,1.0
2017-10-25,16.925,17.25,16.45,16.9,331688,8.29907570253483,8.45843756979178,8.06616220423622,8.28681709736122,676439.11216346,0.0,1.0
2017-10-26,17.35,17.45,16.75,16.8,274812,8.50747199048622,8.55650641118067,8.21326546631955,8.23778267666678,560447.122874101,0.0,1.0
2017-10-27,17.25,17.425,16.7,17.1,545543,8.45843756979178,8.54424780600706,8.18874825597233,8.38488593875011,1112571.52072728,0.0,1.0
2017-10-30,16.45,17.25,16.05,17.25,498836,8.06616220423622,8.45843756979178,7.87002452145844,8.45843756979178,1017318.02463511,0.0,1.0
2017-10-31,16.45,16.75,16.375,16.45,354848,8.06616220423622,8.21326546631955,8.02938638871538,8.06616220423622,723671.239456897,0.0,1.0
2017-11-01,16.6,16.75,16.15,16.45,391149,8.13971383527788,8.21326546631955,7.91905894215288,8.06616220423622,797702.908406771,0.0,1.0
2017-11-02,17.75,18.0,16.5,16.5,740811,8.703609673264,8.82619572500012,8.09067941458344,8.09067941458344,1510797.90381601,0.0,1.0
2017-11-03,17.75,17.9,17.45,17.7,381578,8.703609673264,8.77716130430567,8.55650641118067,8.67909246291678,778183.966682873,0.0,1.0
2017-11-06,18.7,19.4,17.7,17.7,830354,9.16943666986123,9.51267761472235,8.67909246291678,8.67909246291678,1693410.44156369,0.0,1.0
2017-11-07,17.8,18.65,17.55,18.65,1042304,8.72812688361123,9.14491945951401,8.60554083187511,9.14491945951401,2125657.82411309,0.0,1.0
2017-11-08,18.1,18.3,17.45,17.7,526079,8.87523014569456,8.97329898708345,8.55650641118067,8.67909246291678,1072876.95571694,0.0,1.0
2017-11-09,18.75,18.8,17.95,17.95,520479,9.19395388020845,9.21847109055568,8.80167851465289,8.80167851465289,1061456.40680316,0.0,1.0
2017-11-10,19.0,19.25,18.75,18.75,357734,9.31653993194457,9.43912598368068,9.19395388020845,9.19395388020845,729556.900914965,0.0,1.0
2017-11-13,19.0,19.15,18.775,18.9,503197,9.31653993194457,9.39009156298623,9.20621248538206,9.26750551125012,1026211.77710172,0.0,1.0
2017-11-14,19.1,19.1,18.55,18.75,420417,9.36557435263901,9.36557435263901,9.09588503881956,9.19395388020845,857391.591551172,0.0,1.0
2017-11-15,19.0,19.25,18.6,18.9,512197,9.31653993194457,9.43912598368068,9.12040224916679,9.26750551125012,1044566.23071316,0.0,1.0
2017-11-16,19.9,20.1,18.9,19.1,791202,9.75784971819457,9.85591855958346,9.26750551125012,9.36557435263901,1613564.48958646,0.0,1.0
2017-11-17,20.75,21.95,20.5,20.55,1639722,10.1746422940974,10.7630553424307,10.0520562423612,10.0765734527085,3344022.37607296,0.0,1.0
2017-11-20,21.7,21.95,20.65,20.8,1073756,10.6404692906946,10.7630553424307,10.1256078734029,10.1991595044446,2189800.52133386,0.0,1.0
2017-11-21,21.05,21.7,20.95,21.7,1110892,10.3217455561807,10.6404692906946,10.2727111354862,10.6404692906946,2265535.07570213,0.0,1.0
2017-11-22,21.35,21.6,20.75,21.1,542936,10.468848818264,10.5914348700001,10.1746422940974,10.3462627665279,1107254.84733117,0.0,1.0
2017-11-24,21.2,21.75,21.05,21.6,297156,10.3952971872224,10.6649865010418,10.3217455561807,10.5914348700001,606015.113040098,0.0,1.0
2017-11-27,21.75,22.35,21.3,21.35,856618,10.6649865010418,10.9591930252085,10.4443316079168,10.468848818264,1746972.81596934,0.0,1.0
2017-11-28,23.2,23.4,21.8,21.8,1108550,11.3759856011113,11.4740544425001,10.689503711389,10.689503711389,2260758.83899568,0.0,1.0
2017-11-29,24.25,24.45,22.85,23.2,982867,11.8908470184029,11.9889158597918,11.2043651286807,11.3759856011113,2004442.97307941,0.0,1.0
2017-11-30,22.25,24.45,21.8,23.95,1277163,10.910158604514,11.9889158597918,10.689503711389,11.7437437563196,2604625.44863855,0.0,1.0
2017-12-01,21.55,22.45,21.15,22.35,820347,10.5669176596529,11.0082274459029,10.3707799768751,10.9591930252085,1673002.32853151,0.0,1.0
2017-12-04,21.75,23.1,21.725,21.85,944637,10.6649865010418,11.3269511804168,10.6527278958682,10.7140209217363,1926477.33290548,0.0,1.0
2017-12-05,21.7,22.6,21.0,22.6,826450,10.6404692906946,11.0817790769446,10.2972283458335,11.0817790769446,1685448.68746379,0.0,1.0
2017-12-06,22.7,22.725,21.8,21.9,1022035,11.130813497639,11.1430721028126,10.689503711389,10.7385381320835,2084321.5551964,0.0,1.0
2017-12-07,22.3,23.1,21.95,22.75,1174308,10.9346758148613,11.3269511804168,10.7630553424307,11.1553307079863,2394864.6346158,0.0,1.0
2017-12-08,22.55,23.03,22.25,22.5,534930,11.0572618665974,11.2926270859307,10.910158604514,11.0327446562501,1090927.54115192,0.0,1.0
2017-12-11,22.6,23.0,22.45,22.7,525192,11.0817790769446,11.2779167597224,11.0082274459029,11.130813497639,1071068.02234435,0.0,1.0
2017-12-12,22.1,22.9,22.05,22.5,486462,10.8366069734724,11.2288823390279,10.8120897631251,11.0327446562501,992082.690303116,0.0,1.0
2017-12-13,22.4,23.0,22.2,22.2,1016230,10.9837102355557,11.2779167597224,10.8856413941668,10.8856413941668,2072482.93261701,0.0,1.0
2017-12-14,22.2,22.7,21.7,22.6,716607,10.8856413941668,11.130813497639,10.6404692906946,11.0817790769446,1461436.65990365,0.0,1.0
2017-12-15,22.7,23.0,22.35,22.35,1356482,11.130813497639,11.2779167597224,10.9591930252085,10.9591930252085,2766387.32708363,0.0,1.0
2017-12-18,23.45,23.7,23.05,23.1,764976,11.4985716528474,11.6211577045835,11.3024339700696,11.3269511804168,1560079.61176272,0.0,1.0
2017-12-19,23.2,23.6,23.15,23.5,587052,11.3759856011113,11.572123283889,11.351468390764,11.5230888631946,1197224.30016697,0.0,1.0
2017-12-20,23.5,23.63,23.25,23.4,410080,11.5230888631946,11.5868336100974,11.4005028114585,11.4740544425001,836310.481886566,0.0,1.0
2017-12-21,23.85,24.0,23.55,23.65,347785,11.6947093356252,11.7682609666668,11.5476060735418,11.5966404942363,709267.072139384,0.0,1.0
2017-12-22,23.9,24.1,23.65,23.9,340426,11.7192265459724,11.8172953873613,11.5966404942363,11.7192265459724,694259.247236431,0.0,1.0
2017-12-26,24.65,25.0,23.85,23.9,324184,12.0869847011807,12.2586051736113,11.6947093356252,11.7192265459724,661135.576618989,0.0,1.0
2017-12-27,24.5,25.0,24.28,24.75,447160,12.013433070139,12.2586051736113,11.9055573446113,12.1360191218752,911930.830765701,0.0,1.0
2017-12-28,24.5,24.8,24.3,24.5,448996,12.013433070139,12.1605363322224,11.9153642287502,12.013433070139,915675.139302434,0.0,1.0
2017-12-29,23.75,24.65,23.75,24.55,399730,11.6456749149307,12.0869847011807,11.6456749149307,12.0379502804863,815202.860233412,0.0,1.0
2018-01-02,24.3,24.6,23.9,23.9,410347,11.9153642287502,12.0624674908335,11.7192265459724,11.7192265459724,836854.997343703,0.0,1.0
2018-01-03,24.55,25.11,24.2,24.55,481062,12.0379502804863,12.3125430363752,11.8663298080557,12.0379502804863,981070.018136253,0.0,1.0
2018-01-04,22.35,24.5,21.1,24.45,1906194,10.9591930252085,12.013433070139,10.3462627665279,11.9889158597918,3887461.03860046,0.0,1.0
2018-01-05,21.65,22.55,21.35,22.3,789030,10.6159520803474,11.0572618665974,10.468848818264,10.9346758148613,1609134.94811489,0.0,1.0
2018-01-08,21.65,21.96,21.1,21.9,808900,10.6159520803474,10.7679587845001,10.3462627665279,10.7385381320835,1649657.50292148,0.0,1.0
2018-01-09,20.9,21.75,20.3,21.6,868333,10.248193925139,10.6649865010418,9.95398740097235,10.5914348700001,1770864.19642023,0.0,1.0
2018-01-10,22.3,22.6,21.1,21.15,1076295,10.9346758148613,11.0817790769446,10.3462627665279,10.3707799768751,2194978.51663602,0.0,1.0
2018-01-11,21.5,21.7,20.3,20.3,786278,11.5230888631946,11.6302803875034,10.8799397173419,10.8799397173419,1467052.55862388,2.0,1.0
2018-01-12,20.95,21.9,20.78,21.5,576617,11.2283121713454,11.7374719118122,11.137199375683,11.5230888631946,1075863.04741584,0.0,1.0
2018-01-16,20.0,21.15,19.75,21.15,759531,10.7191524308787,11.3355036956542,10.5851630254927,11.3355036956542,1417147.49351267,0.0,1.0
2018-01-17,19.95,20.5,19.9,20.35,588166,10.6923545498015,10.9871312416507,10.6655566687243,10.9067375984191,1097411.39291138,0.0,1.0
2018-01-18,20.25,20.45,19.85,20.05,579603,10.8531418362647,10.9603333605735,10.6387587876471,10.7459503119559,1081434.38343191,0.0,1.0
2018-01-19,20.75,21.1,20.25,20.35,543433,11.1211206470366,11.308705814577,10.8531418362647,10.9067375984191,1013947.7043624,0.0,1.0
2018-01-22,21.3,21.35,20.8,20.85,393270,11.4158973388858,11.442695219963,11.1479185281138,11.174716409191,733770.701622091,0.0,1.0
2018-01-23,20.85,21.4,20.8,21.4,322818,11.174716409191,11.4694931010402,11.1479185281138,11.4694931010402,602320.01005986,0.0,1.0
2018-01-24,20.9,21.35,20.45,21.1,363303,11.2015142902682,11.442695219963,10.9603333605735,11.308705814577,677857.698811024,0.0,1.0
2018-01-25,21.15,21.25,20.6,21.0,391343,11.3355036956542,11.3890994578086,11.0407270038051,11.2551100524226,730175.268097984,0.0,1.0
2018-01-26,21.45,21.5,20.9,21.25,457766,11.4962909821174,11.5230888631946,11.2015142902682,11.3890994578086,854108.574258748,0.0,1.0
2018-01-29,21.6,21.85,21.3,21.3,519602,11.576684625349,11.710674030735,11.4158973388858,11.4158973388858,969483.367925958,0.0,1.0
2018-01-30,20.95,21.55,20.8,21.4,475716,11.2283121713454,11.5498867442718,11.1479185281138,11.4694931010402,887600.028206717,0.0,1.0
2018-01-31,20.05,21.15,19.8,21.1,394752,10.7459503119559,11.3355036956542,10.6119609065699,11.308705814577,736535.845619354,0.0,1.0
2018-02-01,20.1,20.55,19.5,19.8,408284,10.7727481930331,11.0139291227279,10.4511736201067,10.6119609065699,761784.110512049,0.0,1.0
2018-02-02,19.6,20.2,19.55,20.0,429999,10.5047693822611,10.8263439551875,10.4779715011839,10.7191524308787,802300.373602863,0.0,1.0
2018-02-05,19.4,20.15,19.3,19.3,517981,10.3975778579523,10.7995460741103,10.3439820957979,10.3439820957979,966458.875065257,0.0,1.0
2018-02-06,20.25,20.39,18.72,19.05,654408,10.8531418362647,10.9281759032808,10.0331266753025,10.209992690412,1221006.98580392,0.0,1.0
2018-02-07,21.25,21.4,20.3,20.3,455234,11.3890994578086,11.4694931010402,10.8799397173419,10.8799397173419,849384.320141967,0.0,1.0
2018-02-08,21.0,21.9,20.3,21.7,676367,11.2551100524226,11.7374719118122,10.8799397173419,11.6302803875034,1261978.50877013,0.0,1.0
2018-02-09,21.4,21.65,20.4,21.3,479985,11.4694931010402,11.6034825064262,10.9335354794963,11.4158973388858,895565.21020693,0.0,1.0
2018-02-12,21.15,21.4,20.45,21.4,447786,11.3355036956542,11.4694931010402,10.9603333605735,11.4694931010402,835487.699027513,0.0,1.0
2018-02-13,21.55,21.6,20.85,21.2,534895,11.5498867442718,11.576684625349,11.174716409191,11.3623015767314,998017.34036196,0.0,1.0
2018-02-14,22.35,22.5,21.2,21.5,1245067,11.9786528415069,12.0590464847385,11.3623015767314,11.5230888631946,2323069.8658848,0.0,1.0
2018-02-15,21.95,22.45,21.6,22.45,658864,11.7642697928894,12.0322486036613,11.576684625349,12.0322486036613,1229321.07598733,0.0,1.0
2018-02-16,21.95,22.41,21.8,21.95,642801,11.7642697928894,12.0108102987996,11.6838761496578,11.7642697928894,1199350.42279701,0.0,1.0
2018-02-20,21.05,21.8,20.75,21.65,796716,11.2819079334998,11.6838761496578,11.1211206470366,11.6034825064262,1486527.97903107,0.0,1.0
2018-02-21,21.25,21.6,21.1,21.2,433821,11.3890994578086,11.576684625349,11.308705814577,11.3623015767314,809431.534437911,0.0,1.0
2018-02-22,21.45,21.75,21.25,21.25,317942,11.4962909821174,11.6570782685806,11.3890994578086,11.3890994578086,593222.275828644,0.0,1.0
2018-02-23,22.0,22.1,21.3,21.65,316141,11.7910676739666,11.844663436121,11.4158973388858,11.6034825064262,589861.935518877,0.0,1.0
2018-02-26,22.35,22.7,21.88,22.05,424700,11.9786528415069,12.1662380090473,11.7267527593813,11.8178655550438,792413.397866359,0.0,1.0
2018-02-27,21.5,22.95,21.5,22.55,386858,11.5230888631946,12.3002274144333,11.5230888631946,12.0858443658157,721807.069158895,0.0,1.0
2018-02-28,21.05,22.25,20.95,21.75,424239,11.2819079334998,11.9250570793525,11.2283121713454,11.6570782685806,791553.255232931,0.0,1.0
2018-03-01,20.7,21.15,20.35,21.0,585520,11.0943227659594,11.3355036956542,10.9067375984191,11.2551100524226,1092474.4354102,0.0,1.0
2018-03-02,21.3,21.45,20.25,20.5,362965,11.4158973388858,11.4962909821174,10.8531418362647,10.9871312416507,677227.051934453,0.0,1.0
2018-03-05,21.2,21.5,21.0,21.3,514745,11.3623015767314,11.5230888631946,11.2551100524226,11.4158973388858,960421.084258814,0.0,1.0
2018-03-06,21.6,21.8,21.25,21.25,414537,11.576684625349,11.6838761496578,11.3890994578086,11.3890994578086,773451.077728574,0.0,1.0
2018-03-07,21.75,22.2,21.3,21.5,422333,11.6570782685806,11.8982591982753,11.4158973388858,11.5230888631946,787997.003911211,0.0,1.0
2018-03-08,19.65,21.5,19.45,21.15,1422857,10.5315672633383,11.5230888631946,10.4243757390295,11.3355036956542,2654793.85459838,0.0,1.0
2018-03-09,19.5,20.0,19.3,19.75,533235,10.4511736201067,10.7191524308787,10.3439820957979,10.5851630254927,994920.080553962,0.0,1.0
2018-03-12,19.1,19.83,18.9,19.6,530702,10.2367905714892,10.6280396352162,10.1295990471804,10.5047693822611,990193.960618011,0.0,1.0
2018-03-13,18.8,19.3,18.55,19.3,606059,10.076003285026,10.3439820957979,9.94201387963999,10.3439820957979,1130796.49516714,0.0,1.0
2018-03-14,18.2,18.95,18.15,18.85,522133,9.75442871209961,10.1563969282576,9.72763083102241,10.1028011661032,974205.75622358,0.0,1.0
2018-03-15,18.25,18.4,17.8,18.25,713751,9.78122659317681,9.8616202364084,9.54004566348204,9.78122659317681,1331730.29230165,0.0,1.0
2018-03-16,19.5,19.85,17.95,19.2,1973900,10.4511736201067,10.6387587876471,9.62043930671363,10.2903863336435,3682940.44277939,0.0,1.0
2018-03-19,20.3,20.6,19.35,19.45,924529,10.8799397173419,11.0407270038051,10.3707799768751,10.4243757390295,1725003.92351303,0.0,1.0
2018-03-20,20.75,20.9,20.15,20.35,667078,11.1211206470366,11.2015142902682,10.7995460741103,10.9067375984191,1244646.91457946,0.0,1.0
2018-03-21,20.95,21.45,20.75,20.75,590165,11.2283121713454,11.4962909821174,11.1211206470366,11.1211206470366,1101141.16541512,0.0,1.0
2018-03-22,20.4,21.1,20.4,20.65,529263,10.9335354794963,11.308705814577,10.9335354794963,11.0675248848823,987509.046844691,0.0,1.0
2018-03-23,20.65,21.25,20.5,20.55,385084,11.0675248848823,11.3890994578086,10.9871312416507,11.0139291227279,718497.105966486,0.0,1.0
2018-03-26,21.35,21.55,20.6,20.95,378360,11.442695219963,11.5498867442718,11.0407270038051,11.2283121713454,705951.337924923,0.0,1.0
2018-03-27,21.1,22.1,21.03,21.3,641005,11.308705814577,11.844663436121,11.2711887810689,11.4158973388858,1195999.41158306,0.0,1.0
2018-03-28,22.1,22.9,21.1,21.15,980303,11.844663436121,12.2734295333561,11.308705814577,11.3355036956542,1829068.12142355,0.0,1.0
2018-03-29,22.15,22.85,21.9,22.25,682689,11.8714613171982,12.2466316522789,11.7374719118122,11.9250570793525,1273774.21750879,0.0,1.0
2018-04-02,22.0,22.35,21.15,22.2,737245,11.7910676739666,11.9786528415069,11.3355036956542,11.8982591982753,1375565.84768067,0.0,1.0
2018-04-03,22.2,22.55,21.9,22.15,633266,11.8982591982753,12.0858443658157,11.7374719118122,11.8714613171982,1181559.83709263,0.0,1.0
2018-04-04,22.6,22.8,22.0,22.0,928760,12.1126422468929,12.2198337712017,11.7910676739666,11.7910676739666,1732898.20438512,0.0,1.0
2018-04-05,23.4,23.6,22.25,22.75,745816,12.5414083441281,12.6485998684369,11.9250570793525,12.1930358901245,1391557.78371343,0.0,1.0
2018-04-06,22.55,23.5,22.4,23.2,546716,12.0858443658157,12.5950041062825,12.0054507225841,12.4342168198193,1020073.18866942,0.0,1.0
2018-04-09,22.4,23.1,22.25,22.9,546143,12.0054507225841,12.3806210576649,11.9250570793525,12.2734295333561,1019004.07428991,0.0,1.0
2018-04-10,23.35,24.0,22.55,22.8,724727,12.5146104630509,12.8629829170544,12.0858443658157,12.2198337712017,1352209.52341768,0.0,1.0
2018-04-11,23.85,24.0,23.15,23.15,530599,12.7825892738228,12.8629829170544,12.4074189387421,12.4074189387421,990001.78124439,0.0,1.0
2018-04-12,22.5,23.75,22.3,23.65,563950,12.1930358901245,12.8704267729092,12.084653348879,12.8162355022864,1040665.76317364,0.25,1.0
2018-04-13,22.65,23.03,22.3,22.7,474788,12.2743227960587,12.4802496244252,12.084653348879,12.3014184313701,876133.728815826,0.0,1.0
2018-04-16,22.65,23.4,22.35,22.7,520783,12.2743227960587,12.6807573257295,12.1117489841904,12.3014184313701,961009.022329739,0.0,1.0
2018-04-17,22.7,23.05,22.5,22.85,419904,12.3014184313701,12.4910878785498,12.1930358901245,12.3827053373042,774855.424451924,0.0,1.0
2018-04-18,22.2,23.0,22.15,22.75,451768,12.0304620782562,12.4639922432384,12.0033664429448,12.3285140666815,833654.562456651,0.0,1.0
2018-04-19,22.3,22.5,21.93,22.3,351779,12.084653348879,12.1930358901245,11.8841456475747,12.084653348879,649143.295511053,0.0,1.0
2018-04-20,22.1,22.45,21.85,22.2,317341,11.9762708076334,12.1659402548131,11.8407926310765,12.0304620782562,585594.315012477,0.0,1.0
2018-04-23,22.25,22.25,21.8,22.15,255854,12.0575577135676,12.0575577135676,11.8136969957651,12.0033664429448,472131.391384037,0.0,1.0
2018-04-24,22.15,22.75,22.0,22.45,496544,12.0033664429448,12.3285140666815,11.9220795370106,12.1659402548131,916280.416188122,0.0,1.0
2018-04-25,22.5,22.65,22.0,22.25,233134,12.1930358901245,12.2743227960587,11.9220795370106,12.0575577135676,430205.819721116,0.0,1.0
2018-04-26,22.95,23.15,22.45,22.6,307614,12.436896607927,12.5452791491726,12.1659402548131,12.2472271607473,567644.929644287,0.0,1.0
2018-04-27,23.5,23.85,22.8,22.95,543485,12.7349485963523,12.924618043532,12.3556097019928,12.436896607927,1002901.37831089,0.0,1.0
2018-04-30,23.05,23.6,23.05,23.5,329524,12.4910878785498,12.789139866975,12.4910878785498,12.7349485963523,608075.795627325,0.0,1.0
2018-05-01,22.7,23.25,22.3,23.05,356234,12.3014184313701,12.5994704197953,12.084653348879,12.4910878785498,657364.176750416,0.0,1.0
2018-05-02,22.9,23.2,22.25,22.6,273120,12.4098009726156,12.5723747844839,12.0575577135676,12.2472271607473,503992.611469075,0.0,1.0
2018-05-03,22.6,23.0,22.55,22.9,243777,12.2472271607473,12.4639922432384,12.2201315254359,12.4098009726156,449845.514228531,0.0,1.0
2018-05-04,22.4,22.65,22.15,22.6,207351,12.1388446195017,12.2743227960587,12.0033664429448,12.2472271607473,382628.046209447,0.0,1.0
2018-05-07,22.25,22.45,22.05,22.4,272390,12.0575577135676,12.1659402548131,11.949175172322,12.1388446195017,502645.531041523,0.0,1.0
2018-05-08,23.05,23.15,22.1,22.15,497677,12.4910878785498,12.5452791491726,11.9762708076334,12.0033664429448,918371.158824304,0.0,1.0
2018-05-09,23.15,23.3,22.55,23.15,303380,12.5452791491726,12.6265660551067,12.2201315254359,12.5452791491726,559831.863164496,0.0,1.0
2018-05-10,23.35,23.6,22.75,23.05,321529,12.6536616904181,12.789139866975,12.3285140666815,12.4910878785498,593322.496972173,0.0,1.0
2018-05-11,24.1,24.35,23.35,23.45,287314,13.0600962200889,13.1955743966459,12.6536616904181,12.7078529610409,530185.021864476,0.0,1.0
2018-05-14,24.2,24.55,24.0,24.25,312009,13.1142874907117,13.3039569378914,13.0059049494661,13.1413831260231,575755.091944399,0.0,1.0
2018-05-15,25.0,25.05,24.1,24.2,460792,13.5478176556939,13.5749132910053,13.0600962200889,13.1142874907117,850306.690919953,0.0,1.0
2018-05-16,25.75,26.21,25.25,25.25,605261,13.9542521853647,14.2035320302295,13.6832958322508,13.6832958322508,1116897.59816338,0.0,1.0
2018-05-17,25.8,25.9,25.45,25.7,390308,13.9813478206761,14.0355390912989,13.7916783734964,13.9271565500533,720241.462350877,0.0,1.0
2018-05-18,25.6,25.9,25.35,25.8,325384,13.8729652794306,14.0355390912989,13.7374871028736,13.9813478206761,600436.188819027,0.0,1.0
2018-05-21,25.8,26.0,25.55,25.65,315635,13.9813478206761,14.0897303619217,13.8458696441192,13.9000609147419,582446.206506449,0.0,1.0
2018-05-22,25.05,26.25,24.95,25.9,373727,13.5749132910053,14.2252085384786,13.5207220203825,14.0355390912989,689644.283488952,0.0,1.0
2018-05-23,25.1,25.4,24.85,25.0,397760,13.6020089263167,13.764582738185,13.4665307497597,13.5478176556939,733992.754605809,0.0,1.0
2018-05-24,25.75,26.08,24.9,24.9,796638,13.9542521853647,14.1330833784199,13.4936263850711,13.4936263850711,1470048.57211299,0.0,1.0
2018-05-25,25.25,26.15,24.9,24.9,685862,13.6832958322508,14.1710172678558,13.4936263850711,13.4936263850711,1265631.88520578,0.0,1.0
2018-05-29,25.7,25.75,25.05,25.1,493651,13.9271565500533,13.9542521853647,13.5749132910053,13.6020089263167,910941.918000587,0.0,1.0
2018-05-30,25.65,25.75,25.25,25.55,478723,13.9000609147419,13.9542521853647,13.6832958322508,13.8458696441192,883395.04591502,0.0,1.0
2018-05-31,25.25,25.85,24.85,25.75,512859,13.6832958322508,14.0084434559875,13.4665307497597,13.9542521853647,946386.741086038,0.0,1.0
2018-06-01,25.0,25.35,24.8,25.25,336169,13.5478176556939,13.7374871028736,13.4394351144484,13.6832958322508,620337.918149338,0.0,1.0
2018-06-04,25.8,25.9,25.1,25.15,400927,13.9813478206761,14.0355390912989,13.6020089263167,13.6291045616281,739836.869282592,0.0,1.0
2018-06-05,27.0,27.2,25.6,25.85,556217,14.6316430681494,14.740025609395,13.8729652794306,14.0084434559875,1026395.93721988,0.0,1.0
2018-06-06,27.2,27.35,26.75,27.0,510296,14.740025609395,14.8213125153291,14.4961648915925,14.6316430681494,941657.197064375,0.0,1.0
2018-06-07,27.5,27.95,27.25,27.6,445022,14.9025994212633,15.1464601390658,14.7671212447064,14.9567906918861,821206.063053567,0.0,1.0
2018-06-08,28.05,28.05,27.4,27.5,365484,15.2006514096886,15.2006514096886,14.8484081506405,14.9025994212633,674433.346551562,0.0,1.0
2018-06-11,28.05,28.4,27.85,28.1,333781,15.2006514096886,15.3903208568683,15.092268868443,15.2277470449999,615931.304367159,0.0,1.0
2018-06-12,28.4,28.8,27.75,28.35,846338,15.3903208568683,15.6070859393594,15.0380775978202,15.3632252215569,1561760.76012563,0.0,1.0
2018-06-13,27.7,28.45,27.65,28.45,399552,15.0109819625088,15.4174164921797,14.9838863271975,15.4174164921797,737299.560258099,0.0,1.0
2018-06-14,26.55,27.75,26.4,27.7,560197,14.3877823503469,15.0380775978202,14.3064954444128,15.0109819625088,1033740.29352351,0.0,1.0
2018-06-15,26.2,26.53,25.95,26.3,824348,14.1981129031672,14.3769440962224,14.0626347266103,14.25230417379,1521182.26889026,0.0,1.0
2018-06-18,26.9,26.9,26.15,26.15,378297,14.5774517975266,14.5774517975266,14.1710172678558,14.1710172678558,698077.376028547,0.0,1.0
2018-06-19,27.2,27.25,26.5,26.7,402981,14.740025609395,14.7671212447064,14.3606867150355,14.4690692562811,743627.147636272,0.0,1.0
2018-06-20,27.6,27.7,26.95,27.45,299849,14.9567906918861,15.0109819625088,14.604547432838,14.8755037859519,553316.053589595,0.0,1.0
2018-06-21,28.3,28.5,27.5,27.6,484266,15.3361295862455,15.4445121274911,14.9025994212633,14.9567906918861,893623.630586126,0.0,1.0
2018-06-22,28.1,28.73,27.75,28.5,549068,15.2277470449999,15.5691520499234,15.0380775978202,15.4445121274911,1013203.77560817,0.0,1.0
2018-06-25,27.7,28.2,27.5,28.1,322632,15.0109819625088,15.2819383156227,14.9025994212633,15.2277470449999,595357.880138733,0.0,1.0
2018-06-26,27.8,27.9,27.58,27.85,302441,15.0651732331316,15.1193645037544,14.9459524377615,15.092268868443,558099.111765226,0.0,1.0
2018-06-27,27.25,28.25,27.2,27.9,256662,14.7671212447064,15.3090339509341,14.740025609395,15.1193645037544,473622.406432612,0.0,1.0
2018-06-28,27.3,27.8,27.15,27.3,291594,14.7942168800177,15.0651732331316,14.7129299740836,14.7942168800177,538082.972864359,0.0,1.0
2018-06-29,26.9,27.65,26.75,27.6,458903,14.5774517975266,14.9838863271975,14.4961648915925,14.9567906918861,846820.889649213,0.0,1.0
2018-07-02,25.95,27.05,25.75,26.85,529834,14.0626347266103,14.6587387034608,13.9542521853647,14.5503561622153,977710.974315703,0.0,1.0
2018-07-03,25.9,26.25,25.7,26.1,329139,14.0355390912989,14.2252085384786,13.9271565500533,14.1439216325444,607365.349100466,0.0,1.0
2018-07-05,25.85,26.1,25.05,26.1,439050,14.0084434559875,14.1439216325444,13.5749132910053,14.1439216325444,810185.837966817,0.0,1.0
2018-07-06,26.55,26.6,25.8,25.95,298906,14.3877823503469,14.4148779856583,13.9813478206761,14.0626347266103,551575.920927707,0.0,1.0
2018-07-09,26.3,26.9,26.2,26.7,346678,14.25230417379,14.5774517975266,14.1981129031672,14.4690692562811,639730.340359093,0.0,1.0
2018-07-10,26.05,26.6,25.95,26.3,370895,14.116825997233,14.4148779856583,14.0626347266103,14.25230417379,684418.349556323,0.0,1.0
2018-07-11,25.6,26.1,25.45,26.0,332800,13.8729652794306,14.1439216325444,13.7916783734964,14.0897303619217,614121.049710411,0.0,1.0
2018-07-12,23.4,25.1,22.8,25.0,747252,12.8162355022864,13.7473295345038,12.4876140791509,13.6925592973146,1364339.53612046,0.25,1.0
2018-07-13,23.2,23.6,23.15,23.4,598407,12.7066950279079,12.925775976665,12.6793099093133,12.8162355022864,1092576.97375348,0.0,1.0
2018-07-16,23.1,23.45,22.75,23.3,315865,12.6519247907187,12.8436206208811,12.4602289605563,12.7614652650972,576709.205966242,0.0,1.0
2018-07-17,23.6,23.65,23.05,23.1,279658,12.925775976665,12.9531610952596,12.624539672124,12.6519247907187,510602.134209575,0.0,1.0
2018-07-18,24.1,24.15,23.55,23.6,222385,13.1996271626112,13.2270122812059,12.8983908580703,12.925775976665,406032.566978942,0.0,1.0
2018-07-19,24.75,24.8,24.0,24.1,268834,13.5556337043414,13.583018822936,13.144856925422,13.1996271626112,490839.576011048,0.0,1.0
2018-07-20,24.2,24.95,24.05,24.7,382878,13.2543973998005,13.6651741787199,13.1722420440166,13.5282485857468,699062.154280923,0.0,1.0
2018-07-23,24.35,24.6,24.05,24.3,314916,13.3365527555844,13.4734783485575,13.1722420440166,13.3091676369898,574976.513086495,0.0,1.0
2018-07-24,23.6,24.77,23.38,24.55,397074,12.925775976665,13.5665877517793,12.8052814548486,13.4460932299629,724981.340920455,0.0,1.0
2018-07-25,24.3,24.3,23.65,23.65,263434,13.3091676369898,13.3091676369898,12.9531610952596,12.9531610952596,480980.206621535,0.0,1.0
2018-07-26,24.3,25.25,24.0,24.55,368580,13.3091676369898,13.8294848902877,13.144856925422,13.4460932299629,672956.735108473,0.0,1.0
2018-07-27,23.15,24.45,23.05,24.4,480865,12.6793099093133,13.3913229927736,12.624539672124,13.363937874179,877967.715090174,0.0,1.0
2018-07-30,24.05,24.3,23.15,23.25,411658,13.1722420440166,13.3091676369898,12.6793099093133,12.7340801465025,751608.941508722,0.0,1.0
2018-07-31,24.05,24.35,23.95,24.15,290292,13.1722420440166,13.3365527555844,13.1174718068274,13.2270122812059,530017.788670328,0.0,1.0
2018-08-01,23.7,24.25,23.3,24.05,360863,12.9805462138542,13.2817825183951,12.7614652650972,13.1722420440166,658866.965927206,0.0,1.0
2018-08-02,24.25,24.25,23.45,23.55,418570,13.2817825183951,13.2817825183951,12.8436206208811,12.8983908580703,764228.934327296,0.0,1.0
2018-08-03,24.3,24.5,23.95,24.35,322793,13.3091676369898,13.4187081113683,13.1174718068274,13.3365527555844,589358.411731155,0.0,1.0
2018-08-06,24.65,24.8,24.2,24.35,427159,13.5008634671522,13.583018822936,13.2543973998005,13.3365527555844,779910.809084053,0.0,1.0
2018-08-07,24.4,24.95,24.35,24.8,342752,13.363937874179,13.6651741787199,13.3365527555844,13.583018822936,625799.736480276,0.0,1.0
2018-08-08,24.2,24.37,23.87,24.35,325407,13.2543973998005,13.3475068030222,13.0736556170759,13.3365527555844,594131.076839339,0.0,1.0
2018-08-09,25.25,25.35,24.2,24.35,322177,13.8294848902877,13.884255127477,13.2543973998005,13.3365527555844,588233.713297095,0.0,1.0
2018-08-10,26.1,26.6,25.24,25.3,451923,14.2950319063964,14.5688830923427,13.8240078665688,13.8568700088823,825125.146780692,0.0,1.0
2018-08-13,26.35,26.4,25.9,26.15,365884,14.4319574993696,14.4593426179642,14.1854914320179,14.322417024991,668034.353650302,0.0,1.0
2018-08-14,27.95,28.05,26.6,26.6,441616,15.3082812943977,15.3630515315869,14.5688830923427,14.5688830923427,806306.531910749,0.0,1.0
2018-08-15,26.8,27.8,26.45,27.8,426660,14.6784235667212,15.2261259386138,14.4867277365588,15.2261259386138,778999.730320099,0.0,1.0
2018-08-16,26.45,27.07,26.3,26.9,335399,14.4867277365588,14.8263032071322,14.4045723807749,14.7331938039105,612374.561828226,0.0,1.0
2018-08-17,26.3,26.58,26.05,26.5,421394,14.4045723807749,14.5579290449048,14.2676467878018,14.5141128551534,769385.019356181,0.0,1.0
2018-08-20,26.75,26.95,26.3,26.35,942805,14.6510384481266,14.7605789225051,14.4045723807749,14.4319574993696,1721381.99208841,0.0,1.0
2018-08-21,26.95,27.3,26.35,26.95,627973,14.7605789225051,14.9522747526675,14.4319574993696,14.7605789225051,1146558.84697019,0.0,1.0
2018-08-22,27.1,27.85,27.0,27.05,501718,14.842734278289,15.2535110572084,14.7879640410997,14.8153491596944,916041.313216,0.0,1.0
2018-08-23,27.8,27.95,26.95,27.2,594566,15.2261259386138,15.3082812943977,14.7605789225051,14.8975045154782,1085564.0408229,0.0,1.0
2018-08-24,26.55,29.65,25.7,29.65,1319300,14.5414979737481,16.2393753266151,14.0759509576394,16.2393753266151,2408790.0065891,0.0,1.0
2018-08-27,25.9,26.6,25.3,26.5,917975,14.1854914320179,14.5688830923427,13.8568700088823,14.5141128551534,1676047.15098812,0.0,1.0
2018-08-28,26.0,26.15,25.25,26.05,412717,14.2402616692071,14.322417024991,13.8294848902877,14.2676467878018,753542.473394556,0.0,1.0
2018-08-29,25.25,25.75,24.6,25.7,566260,13.8294848902877,14.103336076234,13.4734783485575,14.0759509576394,1033882.68713041,0.0,1.0
2018-08-30,25.25,25.8,25.1,25.25,362227,13.8294848902877,14.1307211948286,13.7473295345038,13.8294848902877,661357.369602631,0.0,1.0
2018-08-31,25.75,25.8,24.9,25.15,400166,14.103336076234,14.1307211948286,13.6377890601253,13.7747146530985,730626.742800526,0.0,1.0
2018-09-04,26.2,26.2,25.1,25.7,476243,14.3498021435857,14.3498021435857,13.7473295345038,14.0759509576394,869528.82521641,0.0,1.0
2018-09-05,25.35,26.35,25.05,26.05,540401,13.884255127477,14.4319574993696,13.7199444159092,14.2676467878018,986669.088418672,0.0,1.0
2018-09-06,23.05,25.55,23.0,25.35,1008744,12.624539672124,13.9937956018555,12.5971545535294,13.884255127477,1841774.02138007,0.0,1.0
2018-09-07,22.45,23.2,22.2,23.05,600239,12.2959182489885,12.7066950279079,12.1589926560153,12.624539672124,1095921.85610933,0.0,1.0
2018-09-10,22.9,23.3,22.45,22.6,513742,12.5423843163401,12.7614652650972,12.2959182489885,12.3780736047724,937994.842389981,0.0,1.0
2018-09-11,23.0,23.15,22.375,22.75,453353,12.5971545535294,12.6793099093133,12.2548405710965,12.4602289605563,827736.053859765,0.0,1.0
2018-09-12,22.95,23.25,22.4,23.25,315639,12.5697694349348,12.7340801465025,12.2685331303939,12.7340801465025,576296.5730992,0.0,1.0
2018-09-13,22.5,23.1,21.95,23.1,454638,12.3233033675831,12.6519247907187,12.0220670630422,12.6519247907187,830082.21861264,0.0,1.0
2018-09-14,23.05,23.3,22.33,22.5,593411,12.624539672124,12.7614652650972,12.2301939643614,12.3233033675831,1083455.23125904,0.0,1.0
2018-09-17,23.45,23.5,22.6,23.05,695826,12.8436206208811,12.8710057394757,12.3780736047724,12.624539672124,1270445.47496768,0.0,1.0
2018-09-18,23.25,24.0,23.21,23.45,501884,12.7340801465025,13.144856925422,12.7121720516268,12.8436206208811,916344.397534275,0.0,1.0
2018-09-19,23.15,23.68,23.03,23.25,343668,12.6793099093133,12.9695921664164,12.6135856246862,12.7340801465025,627472.177658199,0.0,1.0
2018-09-20,23.5,23.5,22.75,23.2,379908,12.8710057394757,12.8710057394757,12.4602289605563,12.7066950279079,693639.501116692,0.0,1.0
2018-09-21,22.7,23.7,22.55,23.45,708046,12.4328438419616,12.9805462138542,12.3506884861777,12.8436206208811,1292756.86273432,0.0,1.0
2018-09-24,22.8,23.15,22.3,22.75,295252,12.4876140791509,12.6793099093133,12.2137628932046,12.4602289605563,539073.802035507,0.0,1.0
2018-09-25,22.55,23.15,22.53,22.95,268917,12.3506884861777,12.6793099093133,12.3397344387399,12.5697694349348,490991.118170184,0.0,1.0
2018-09-26,22.9,23.2,22.63,22.75,430655,12.5423843163401,12.7066950279079,12.3945046759291,12.4602289605563,786293.837859192,0.0,1.0
2018-09-27,22.8,23.15,22.65,23.0,285092,12.4876140791509,12.6793099093133,12.405458723367,12.5971545535294,520523.581110058,0.0,1.0
2018-09-28,23.05,23.4,22.6,22.85,625709,12.624539672124,12.8162355022864,12.3780736047724,12.5149991977455,1142425.21506319,0.0,1.0
2018-10-01,22.96,23.42,22.81,23.12,318005,12.5752464586537,12.8271895497243,12.4930911028698,12.6628788381565,580616.437539124,0.0,1.0
2018-10-02,21.4,23.2,21.39,22.95,639509,11.7208307585013,12.7066950279079,11.7153537347823,12.5697694349348,1167621.38128082,0.0,1.0
2018-10-03,21.66,21.77,20.91,21.25,606932,11.8632333751933,11.9234806361015,11.4524565962739,11.6386754027174,1108141.99672488,0.0,1.0
2018-10-04,21.93,22.04,21.15,21.69,463814,12.0111130156043,12.0713602765125,11.5839051655281,11.8796644463501,846835.843338225,0.0,1.0
2018-10-05,21.53,22.21,21.14,22.0,831459,11.7920320668473,12.1644696797343,11.5784281418092,12.0494521816368,1518085.446895,0.0,1.0
2018-10-08,21.12,21.73,20.74,21.56,754376,11.5674740943713,11.9015725412258,11.3593471930522,11.8084631380041,1377346.60047803,0.0,1.0
2018-10-09,21.43,22.12,21.06,21.2,998702,11.737261829658,12.1151764662639,11.5346119520578,11.6112902841228,1823439.24593387,0.0,1.0
2018-10-10,21.49,22.06,21.34,21.44,858055,11.7701239719716,12.0823143239504,11.6879686161877,11.742738853377,1566644.66694748,0.0,1.0
2018-10-11,19.66,21.68,19.63,20.78,866245,10.9047542243813,12.0251816675782,10.8881142128487,11.5259813215994,1561738.70126507,0.25,1.0
2018-10-12,19.81,20.31,19.51,20.01,788458,10.9879542820445,11.2652878075882,10.8215541667182,11.098887692262,1421497.8128844,0.0,1.0
2018-10-15,20.0,20.1,19.64,19.93,811634,11.0933410217511,11.1488077268598,10.8936608833596,11.054514328175,1463281.43777172,0.0,1.0
2018-10-16,19.54,20.1,19.4,20.1,673880,10.8381941782508,11.1488077268598,10.7605407910986,11.1488077268598,1214927.04259015,0.0,1.0
2018-10-17,19.59,19.65,18.94,19.54,463674,10.8659275308052,10.8992075538704,10.5053939475983,10.8381941782508,835950.141784803,0.0,1.0
2018-10-18,19.09,19.77,18.68,19.65,435817,10.5885940052614,10.965767600001,10.3611805143155,10.8992075538704,785727.21986186,0.0,1.0
2018-10-19,18.29,19.38,18.03,19.13,1521999,10.1448603643914,10.7494474500768,10.0006469311086,10.6107806873049,2743986.6799655,0.0,1.0
2018-10-22,19.63,19.98,18.31,18.43,869742,10.8881142128487,11.0822476807293,10.1559537054131,10.2225137515436,1568043.3843955,0.0,1.0
2018-10-23,20.3,20.57,18.96,19.45,609178,11.2597411370774,11.409501240871,10.51648728862,10.7882741436529,1098276.88305184,0.0,1.0
2018-10-24,20.23,20.92,20.15,20.34,593203,11.2209144435012,11.6036347087516,11.1765410794142,11.2819278191209,1069475.82128213,0.0,1.0
2018-10-25,20.76,20.99,20.27,20.36,562448,11.5148879805776,11.6424614023278,11.2431011255447,11.2930211601426,1014028.14336491,0.0,1.0
2018-10-26,20.3,20.87,19.51,20.63,658292,11.2597411370774,11.5759013561973,10.8215541667182,11.4427812639362,1186823.69668301,0.0,1.0
2018-10-29,21.09,21.53,20.41,20.58,558162,11.6979281074365,11.941981609915,11.320754512697,11.4150479113819,1006300.9852588,0.0,1.0
2018-10-30,21.9,22.4,21.1,21.1,495993,12.1472084188174,12.4245419443612,11.7034747779474,11.7034747779474,894217.529286247,0.0,1.0
2018-10-31,20.4,22.13,20.21,22.05,645059,11.3152078421861,12.2747818405676,11.2098211024795,12.2304084764806,1162966.14110251,0.0,1.0
2018-11-01,20.67,20.8,20.01,20.34,615620,11.4649679459798,11.5370746626211,11.098887692262,11.2819278191209,1109891.05769476,0.0,1.0
2018-11-02,21.41,22.09,21.17,21.7,528354,11.8754215637845,12.2525951585241,11.7423014715235,12.0362750085999,952560.637889055,0.0,1.0
2018-11-05,22.34,22.47,21.22,21.42,692266,12.391261921296,12.4633686379373,11.7700348240779,11.8809682342954,1248074.85615497,0.0,1.0
2018-11-06,22.71,22.8,21.72,22.35,437240,12.5964887301984,12.6464087647962,12.0473683496217,12.3968085918068,788292.722891485,0.0,1.0
2018-11-07,22.47,22.73,21.53,22.67,873552,12.4633686379373,12.6075820712201,11.941981609915,12.5743020481549,1574912.37001946,0.0,1.0
2018-11-08,22.39,22.69,21.86,22.5,556239,12.4189952738503,12.5853953891766,12.1250217367739,12.48000864947,1002834.04054624,0.0,1.0
2018-11-09,21.74,22.35,21.59,22.35,286016,12.0584616906434,12.3968085918068,11.9752616329803,12.3968085918068,515653.488771687,0.0,1.0
2018-11-12,21.53,22.15,21.53,21.81,232595,11.941981609915,12.2858751815893,11.941981609915,12.0972883842196,419341.65648373,0.0,1.0
2018-11-13,21.2,21.81,21.05,21.6,297930,11.7589414830562,12.0972883842196,11.675741425393,11.9808083034912,537133.041192617,0.0,1.0
2018-11-14,20.98,22.05,20.76,21.3,351276,11.6369147318169,12.2304084764806,11.5148879805776,11.8144081881649,633309.657228135,0.0,1.0
2018-11-15,21.07,21.25,20.25,20.7,302671,11.6868347664148,11.7866748356105,11.232007784523,11.4816079575124,545680.511230191,0.0,1.0
2018-11-16,20.76,21.0,19.92,20.82,425219,11.5148879805776,11.6480080728386,11.0489676576641,11.5481680036429,766620.261950408,0.0,1.0
2018-11-19,20.41,21.11,20.21,20.81,525118,11.320754512697,11.7090214484583,11.2098211024795,11.542621333132,946726.507317106,0.0,1.0
2018-11-20,20.13,20.32,19.43,19.68,507493,11.1654477383925,11.2708344780991,10.7771808026312,10.9158475654031,914950.687993707,0.0,1.0
2018-11-21,20.42,20.72,20.16,20.35,364615,11.3263011832079,11.4927012985341,11.1820877499251,11.2874744896317,657358.318445427,0.0,1.0
2018-11-23,20.37,20.92,20.31,20.34,243067,11.2985678306535,11.6036347087516,11.2652878075882,11.2819278191209,438221.451091082,0.0,1.0
2018-11-26,20.88,21.02,20.35,20.59,831262,11.5814480267081,11.6591014138604,11.2874744896317,11.4205945818927,1498668.43247696,0.0,1.0
2018-11-27,19.7,20.0,18.65,18.75,2175482,10.9269409064248,11.0933410217511,10.3445405027829,10.4000072078916,3922140.31054209,0.0,1.0
2018-11-28,20.74,20.76,18.71,19.71,1531238,11.5037946395559,11.5148879805776,10.3778205258481,10.9324875769357,2760643.51938275,0.0,1.0
2018-11-29,20.56,20.93,19.93,20.81,588061,11.4039545703601,11.6091813792625,11.054514328175,11.542621333132,1060205.39501485,0.0,1.0
2018-11-30,19.1,20.83,19.05,20.48,999253,10.5941406757723,11.5537146741538,10.5664073232179,11.3595812062731,1801536.61199224,0.0,1.0
2018-12-03,20.07,20.15,19.09,19.52,759024,11.1321677153272,11.1765410794142,10.5885940052614,10.8271008372291,1368431.74389349,0.0,1.0
2018-12-04,19.25,20.2,19.04,20.17,903442,10.6773407334354,11.2042744319686,10.560860652707,11.187634420436,1628800.5538252,0.0,1.0
2018-12-06,19.54,19.97,18.66,19.17,702558,10.8381941782508,11.0767010102185,10.3500871732938,10.6329673693484,1266630.13175647,0.0,1.0
2018-12-07,18.56,19.55,18.46,19.53,418902,10.294620468185,10.8437408487617,10.2391537630763,10.8326475077399,755231.447728227,0.0,1.0
2018-12-10,18.68,18.87,18.16,18.62,275239,10.3611805143155,10.4665672540222,10.07275364775,10.3279004912503,496223.814737742,0.0,1.0
2018-12-11,18.8,19.47,18.77,19.14,434641,10.427740560446,10.7993674846747,10.4111005489134,10.6163273578158,783607.029023602,0.0,1.0
2018-12-12,19.45,19.5,18.6,18.83,449698,10.7882741436529,10.8160074962073,10.3168071502285,10.4443805719786,810753.043863455,0.0,1.0
2018-12-13,19.18,19.66,18.9,19.46,367684,10.6385140398593,10.9047542243813,10.4832072655548,10.7938208141638,662891.367495274,0.0,1.0
2018-12-14,18.99,19.55,18.81,19.01,417151,10.5331273001527,10.8437408487617,10.4332872309569,10.5442206411744,752074.598954591,0.0,1.0
2018-12-17,18.62,19.27,18.5,18.88,537327,10.3279004912503,10.6884340744572,10.2613404451198,10.472113924533,968737.910330969,0.0,1.0
2018-12-18,19.04,19.23,18.62,18.65,313346,10.560860652707,10.6662473924137,10.3279004912503,10.3445405027829,564926.29116082,0.0,1.0
2018-12-19,18.97,19.41,18.74,19.24,599056,10.5220339591309,10.7660874616094,10.3944605373808,10.6717940629245,1080028.09762255,0.0,1.0
2018-12-20,18.32,18.91,18.02,18.86,563054,10.161500375924,10.4887539360657,9.99510026059773,10.4610205835113,1015120.69068462,0.0,1.0
2018-12-21,17.74,19.0,17.51,18.2,892182,9.83979348629322,10.5386739706635,9.71222006454308,10.0949403297935,1608500.08712554,0.0,1.0
2018-12-24,17.99,18.29,17.52,17.62,253167,9.9784602490651,10.1448603643914,9.71776673505395,9.77323344016271,456430.573086335,0.0,1.0
2018-12-26,19.27,19.36,18.02,18.16,392014,10.6884340744572,10.7383541090551,9.99510026059773,10.07275364775,706755.519786805,0.0,1.0
2018-12-27,19.49,19.49,18.53,18.94,390957,10.8104608256964,10.8104608256964,10.2779804566524,10.5053939475983,704849.872069088,0.0,1.0
2018-12-28,19.45,19.88,19.17,19.5,307150,10.7882741436529,11.0267809756206,10.6329673693484,10.8160074962073,553755.62582591,0.0,1.0
2018-12-31,19.34,19.765,18.91,19.51,359425,10.7272607680333,10.9629942647455,10.4887539360657,10.8215541667182,648001.353776582,0.0,1.0
2019-01-02,19.42,19.81,18.86,19.17,623631,10.7716341321203,10.9879542820445,10.4610205835113,10.6329673693484,1124333.95633872,0.0,1.0
2019-01-03,19.14,19.5,18.67,19.18,447576,10.6163273578158,10.8160074962073,10.3556338438046,10.6385140398593,806927.325361083,0.0,1.0
2019-01-04,19.59,19.75,19.2,19.49,405644,10.8659275308052,10.9546742589792,10.649607380881,10.8104608256964,731328.820063567,0.0,1.0
2019-01-07,19.89,20.4,19.26,19.56,666030,11.0323276461315,11.3152078421861,10.6828874039463,10.8492875192726,1200774.40816809,0.0,1.0
2019-01-08,20.27,20.62,19.51,20.23,664071,11.2431011255447,11.4372345934254,10.8215541667182,11.2209144435012,1197242.55965436,0.0,1.0
2019-01-09,20.45,20.73,20.05,20.54,748939,11.3429411947405,11.498247969045,11.1210743743055,11.3928612293384,1350249.66514872,0.0,1.0
2019-01-10,18.27,18.65,17.2,18.6,1221341,10.8271008372291,11.0522950527817,10.1930013355413,11.0226642349458,2060930.29015426,1.25,1.0
2019-01-11,18.78,18.97,18.11,18.13,498773,11.129335179155,11.2419322869313,10.7322822201543,10.7441345472886,841645.685857688,0.0,1.0
2019-01-14,18.14,18.86,18.13,18.65,457104,10.7500607108558,11.1767444876924,10.7441345472886,11.0522950527817,771332.068071632,0.0,1.0
2019-01-15,17.6,18.1,17.57,18.1,329540,10.4300478782283,10.7263560565871,10.4122693875268,10.7263560565871,556076.450243985,0.0,1.0
2019-01-16,17.54,17.68,17.36,17.59,550272,10.3944908968253,10.4774571867657,10.2878199526161,10.4241217146612,928546.763454077,0.0,1.0
2019-01-17,17.87,17.98,17.44,17.45,434161,10.5900542945421,10.655242093781,10.3352292611535,10.3411554247207,732617.308109417,0.0,1.0
2019-01-18,18.12,18.47,17.93,18.0,430657,10.7382083837214,10.9456241085726,10.6256112759451,10.6670944209153,726704.545222808,0.0,1.0
2019-01-22,17.49,17.98,17.385,17.98,473585,10.3648600789894,10.655242093781,10.3026353615341,10.655242093781,799142.640313154,0.0,1.0
2019-01-23,17.4,17.74,17.3,17.53,398074,10.3115246068848,10.5130141681688,10.2522629712131,10.3885647332581,671722.937593081,0.0,1.0
2019-01-24,17.48,17.56,17.29,17.42,258853,10.3589339154222,10.4063432239596,10.2463368076459,10.3233769340192,436796.921086989,0.0,1.0
2019-01-25,17.9,18.22,17.46,17.64,409078,10.6078327852436,10.7974700193932,10.3470815882879,10.453752532497,690291.442959604,0.0,1.0
2019-01-28,17.66,17.95,17.54,17.8,283797,10.4656048596314,10.6374636030795,10.3944908968253,10.5485711495718,478888.23314284,0.0,1.0
2019-01-29,17.37,17.63,17.21,17.63,512722,10.2937461161833,10.4478263689299,10.1989274991085,10.4478263689299,865183.679437991,0.0,1.0
2019-01-30,17.39,17.54,17.2,17.5,334351,10.3055984433176,10.3944908968253,10.1930013355413,10.3707862425566,564194.687186766,0.0,1.0
2019-01-31,17.37,17.38,17.04,17.3,465145,10.2937461161833,10.2996722797505,10.0981827184665,10.2522629712131,784900.711442428,0.0,1.0
2019-02-01,17.38,17.45,17.03,17.4,381809,10.2996722797505,10.3411554247207,10.0922565548993,10.3115246068848,644276.850734978,0.0,1.0
2019-02-04,17.5,17.59,17.16,17.35,508988,10.3707862425566,10.4241217146612,10.1692966812726,10.2818937890489,858882.807115324,0.0,1.0
2019-02-05,17.83,17.99,17.51,17.62,388871,10.5663496402734,10.6611682573482,10.3767124061238,10.4419002053627,656193.497854061,0.0,1.0
2019-02-06,17.3,17.85,17.15,17.82,354911,10.2522629712131,10.5782019674077,10.1633705177054,10.5604234767062,598888.295905025,0.0,1.0
2019-02-07,16.97,17.43,16.85,17.13,494201,10.0566995734963,10.3293030975863,9.98558561069019,10.1515181905711,833930.745241933,0.0,1.0
2019-02-08,17.55,17.71,17.0,17.17,399689,10.4004170603925,10.4952356774673,10.0744780641978,10.1752228448398,674448.140807084,0.0,1.0
2019-02-11,17.83,17.97,17.37,17.59,330381,10.5663496402734,10.6493159302138,10.2937461161833,10.4241217146612,557495.580834062,0.0,1.0
2019-02-12,17.79,18.11,17.78,17.88,264645,10.5426449860047,10.7322822201543,10.5367188224375,10.5959804581092,446570.529146138,0.0,1.0
2019-02-13,17.52,17.93,17.28,17.8,320145,10.3826385696909,10.6256112759451,10.2404106440787,10.5485711495718,540223.023497483,0.0,1.0
2019-02-14,17.27,17.53,17.04,17.32,341986,10.2344844805115,10.3885647332581,10.0981827184665,10.2641152983474,577078.233031316,0.0,1.0
2019-02-15,17.66,17.75,17.23,17.42,317217,10.4656048596314,10.518940331736,10.2107798262428,10.3233769340192,535282.221633323,0.0,1.0
2019-02-19,18.19,18.24,17.6,17.6,567251,10.7796915286917,10.8093223465275,10.4300478782283,10.4300478782283,957197.676996264,0.0,1.0
2019-02-20,18.3,18.65,18.2,18.25,446717,10.8448793279306,11.0522950527817,10.7856176922588,10.8152485100947,753804.708453121,0.0,1.0
2019-02-21,18.12,18.45,18.01,18.23,388577,10.7382083837214,10.9337717814382,10.6730205844825,10.8033961829604,655697.392748853,0.0,1.0
2019-02-22,18.33,18.35,17.88,18.12,462999,10.8626578186321,10.8745101457665,10.5959804581092,10.7382083837214,781279.481660844,0.0,1.0
2019-02-25,18.14,18.57,18.11,18.42,599423,10.7500607108558,11.0048857442443,10.7322822201543,10.9159932907367,1011485.74993809,0.0,1.0
2019-02-26,18.51,18.56,17.81,18.12,428206,10.9693287628413,10.9989595806771,10.554497313139,10.7382083837214,722568.648580368,0.0,1.0
2019-02-27,18.84,19.03,18.46,18.53,586208,11.164892160558,11.2774892683344,10.9396979450054,10.9811810899756,989186.331688495,0.0,1.0
2019-02-28,19.19,19.3,18.46,18.75,618500,11.3723078854092,11.4374956846481,10.9396979450054,11.1115566884535,1043676.89650999,0.0,1.0
2019-03-01,19.55,19.92,19.25,19.5,861408,11.5856497738275,11.804917825813,11.4078648668122,11.5560189559916,1453567.70908469,0.0,1.0
2019-03-04,19.49,19.75,19.2,19.54,1102089,11.5500927924244,11.704173045171,11.3782340489764,11.5797236102603,1859700.60985903,0.0,1.0
2019-03-05,19.26,19.63,19.12,19.56,369502,11.4137910303794,11.6330590823649,11.330824740439,11.5915759373947,623509.621041611,0.0,1.0
2019-03-06,19.43,19.64,19.26,19.43,515304,11.5145358110214,11.6389852459321,11.4137910303794,11.5145358110214,869540.629715741,0.0,1.0
2019-03-07,19.08,19.24,18.66,19.01,1182899,11.3071200861703,11.4019387032451,11.0582212163489,11.2656369412,1996062.01649923,0.0,1.0
2019-03-08,18.46,18.7,18.03,18.4,1843582,10.9396979450054,11.0819258706176,10.6848729116169,10.9041409636023,3110919.87101324,0.0,1.0
2019-03-11,19.05,19.29,18.44,18.44,638573,11.2893415954687,11.4315695210809,10.927845617871,10.927845617871,1077548.72568323,0.0,1.0
2019-03-12,18.77,18.99,18.56,18.96,405579,11.1234090155878,11.2537846140657,10.9989595806771,11.2360061233642,684387.117234646,0.0,1.0
2019-03-13,18.8,18.95,18.57,18.74,463609,11.1411875062893,11.230079959797,11.0048857442443,11.1056305248863,782308.815382546,0.0,1.0
2019-03-14,18.08,18.67,18.03,18.67,690784,10.7145037294527,11.0641473799161,10.6848729116169,11.0641473799161,1165651.25509905,0.0,1.0
2019-03-15,17.62,17.87,17.07,17.43,1625478,10.4419002053627,10.5900542945421,10.115961209168,10.3293030975863,2742884.1299681,0.0,1.0
2019-03-18,18.21,18.63,17.67,17.81,1100805,10.791543855826,11.0404427256474,10.4715310231986,10.554497313139,1857533.94674646,0.0,1.0
2019-03-19,18.6,18.67,18.05,18.2,597746,11.0226642349458,11.0641473799161,10.6967252387512,10.7856176922588,1008655.92591959,0.0,1.0
2019-03-20,18.34,18.88,18.09,18.6,741706,10.8685839821993,11.1885968148268,10.7204298930199,11.0226642349458,1251578.68424065,0.0,1.0
2019-03-21,17.97,18.45,17.73,18.26,564690,10.6493159302138,10.9337717814382,10.5070880046016,10.8211746736619,952876.162797461,0.0,1.0
2019-03-22,17.61,18.15,17.42,17.91,513987,10.4359740417955,10.755986874423,10.3233769340192,10.6137589488108,867318.28133627,0.0,1.0
2019-03-25,17.83,18.15,17.51,17.51,388214,10.5663496402734,10.755986874423,10.3767124061238,10.3767124061238,655084.854812821,0.0,1.0
2019-03-26,18.0,18.22,17.86,17.9,315295,10.6670944209153,10.7974700193932,10.5841281309749,10.6078327852436,532038.976693808,0.0,1.0
2019-03-27,18.47,18.57,17.9,18.02,441634,10.9456241085726,11.0048857442443,10.6078327852436,10.6789467480497,745227.489916401,0.0,1.0
2019-03-28,18.59,19.04,18.49,18.54,269391,11.0167380713787,11.2834154319016,10.9574764357069,10.9871072535428,454579.082987427,0.0,1.0
2019-03-29,18.72,18.81,18.48,18.67,415363,11.0937781977519,11.1471136698565,10.9515502721397,11.0641473799161,700896.955157774,0.0,1.0
2019-04-01,19.13,19.18,18.65,18.82,310712,11.3367509040061,11.366381721842,11.0522950527817,11.1530398334237,524305.474322416,0.0,1.0
2019-04-02,18.62,19.09,18.59,19.07,407857,11.0345165620802,11.3130462497374,11.0167380713787,11.3011939226031,688231.088083875,0.0,1.0
2019-04-03,18.55,18.87,18.49,18.74,253772,10.99303341711,11.1826706512596,10.9574764357069,11.1056305248863,428223.077414929,0.0,1.0
2019-04-04,19.13,19.13,18.57,18.6,535015,11.3367509040061,11.3367509040061,11.0048857442443,11.0226642349458,902801.608385281,0.0,1.0
2019-04-05,18.86,19.29,18.74,19.13,599875,11.1767444876924,11.4315695210809,11.1056305248863,11.3367509040061,1012248.46935155,0.0,1.0
2019-04-08,18.76,19.13,18.64,18.87,422978,11.1174828520206,11.3367509040061,11.0463688892145,11.1826706512596,713746.75235571,0.0,1.0
2019-04-09,18.25,18.81,18.18,18.72,672567,10.8152485100947,11.1471136698565,10.7737653651245,11.0937781977519,1134911.30033151,0.0,1.0
2019-04-10,18.69,18.71,18.24,18.24,604696,11.0759997070504,11.0878520341848,10.8093223465275,10.8093223465275,1020383.58061764,0.0,1.0
2019-04-11,18.15,18.66,17.94,18.46,629399,10.9041409636023,11.2105383129928,10.7779773491474,11.0903824897024,1047637.94673341,0.25,1.0
2019-04-12,18.42,18.6,18.19,18.28,616919,11.0663513250444,11.1744915660057,10.9281721282604,10.9822422487411,1026864.92107681,0.0,1.0
2019-04-15,18.26,18.59,18.12,18.46,415987,10.9702266664121,11.1684837748412,10.8861175901088,11.0903824897024,692412.549984649,0.0,1.0
2019-04-16,18.34,18.46,18.225,18.36,467406,11.0182889957282,11.0903824897024,10.9491993973362,11.0303045780572,777999.745997174,0.0,1.0
2019-04-17,18.73,18.8,18.42,18.42,370910,11.2525928511445,11.2946473892961,11.0663513250444,11.0663513250444,617381.64633704,0.0,1.0
2019-04-18,19.08,19.23,18.54,18.71,513458,11.4628655419026,11.5529824093704,11.1384448190186,11.2405772688154,854653.542274207,0.0,1.0
2019-04-22,17.79,19.08,17.79,19.08,943942,10.6878604816796,11.4628655419026,10.6878604816796,11.4628655419026,1571196.42502678,0.0,1.0
2019-04-23,17.77,17.9,17.45,17.78,520582,10.6758448993506,10.7539461844894,10.483595582086,10.6818526905151,866511.477753176,0.0,1.0
2019-04-24,18.3,18.46,17.71,17.8,393814,10.9942578310701,11.0903824897024,10.6397981523635,10.6938682728442,655505.474833725,0.0,1.0
2019-04-25,17.97,18.37,17.84,18.33,413521,10.796000722641,11.0363123692218,10.7178994375022,11.0122812045637,688307.880011162,0.0,1.0
2019-04-26,17.79,18.1,17.52,17.93,415871,10.6878604816796,10.8741020077797,10.5256501202376,10.7719695579829,692219.467374386,0.0,1.0
2019-04-29,18.64,18.7,17.87,17.89,678023,11.1985227306638,11.2345694776509,10.7359228109958,10.7479383933248,1128572.85054159,0.0,1.0
2019-04-30,18.48,18.65,18.3,18.6,342487,11.1023980720315,11.2045305218283,10.9942578310701,11.1744915660057,570071.413305207,0.0,1.0
2019-05-01,18.26,18.62,18.12,18.49,619136,10.9702266664121,11.1865071483347,10.8861175901088,11.108405863196,1030555.12924033,0.0,1.0
2019-05-02,18.56,18.63,18.19,18.27,380542,11.1504604013476,11.1925149394993,10.9281721282604,10.9762344575766,633414.161010465,0.0,1.0
2019-05-03,18.97,19.01,18.66,18.72,392299,11.3967798390929,11.420811003751,11.2105383129928,11.2465850599799,652983.749363392,0.0,1.0
2019-05-06,18.94,19.07,18.6,18.68,404203,11.3787564655994,11.4568577507381,11.1744915660057,11.2225538953219,672798.019989676,0.0,1.0
2019-05-07,18.94,19.33,18.79,18.86,648202,11.3787564655994,11.6130603210156,11.2886395981316,11.3306941362832,1078935.63915495,0.0,1.0
2019-05-08,18.9,18.97,18.38,18.9,687464,11.3547253009413,11.3967798390929,11.0423201603863,11.3547253009413,1144287.44471017,0.0,1.0
2019-05-09,18.78,19.03,18.39,18.72,567990,11.2826318069671,11.43282658608,11.0483279515508,11.2465850599799,945422.343164044,0.0,1.0
2019-05-10,18.71,18.95,18.43,18.75,494140,11.2405772688154,11.3847642567639,11.0723591162089,11.2646084334735,822498.629643274,0.0,1.0
2019-05-13,17.94,18.37,17.71,18.37,440335,10.7779773491474,11.0363123692218,10.6397981523635,11.0363123692218,732939.924078139,0.0,1.0
2019-05-14,18.28,18.36,17.87,18.0,542163,10.9822422487411,11.0303045780572,10.7359228109958,10.8140240961346,902433.165789625,0.0,1.0
2019-05-15,18.54,18.58,17.96,18.13,513917,11.1384448190186,11.1624759836767,10.7899929314765,10.8921253812733,855417.550188978,0.0,1.0
2019-05-16,18.65,19.11,18.63,18.63,746745,11.2045305218283,11.4808889153962,11.1925149394993,11.1925149394993,1242960.98108424,0.0,1.0
2019-05-17,18.27,18.76,18.25,18.47,357767,10.9762344575766,11.270616224638,10.9642188752475,11.096390280867,595505.053692443,0.0,1.0
2019-05-20,18.04,18.2,17.79,18.13,374842,10.8380552607926,10.9341799194249,10.6878604816796,10.8921253812733,623926.481023079,0.0,1.0
2019-05-21,18.18,18.33,17.8,18.0,355838,10.9221643370959,11.0122812045637,10.6938682728442,10.8140240961346,592294.223044082,0.0,1.0
2019-05-22,17.12,18.0,17.1,17.93,648440,10.2853384736569,10.8140240961346,10.2733228913278,10.7719695579829,1079331.79140705,0.0,1.0
2019-05-23,16.58,17.21,16.45,16.98,847248,9.96091775077283,10.3394085941375,9.88281646563408,10.2012293973536,1410248.75332498,0.0,1.0
2019-05-24,15.63,16.24,15.34,16.0,1770288,9.3901775901435,9.75665285117917,9.21595164637245,9.61246586323071,2946653.68938748,0.0,1.0
2019-05-28,16.02,16.26,15.56,15.56,1064233,9.62448144555975,9.76866843350821,9.34812305199187,9.34812305199187,1771421.42737109,0.0,1.0
2019-05-29,15.67,15.9,15.31,15.76,978506,9.41420875480158,9.55238795158552,9.19792827287889,9.46827887528225,1628728.38486607,0.0,1.0
2019-05-30,15.27,15.94,15.18,15.73,473725,9.17389710822081,9.5764191162436,9.11982698774014,9.4502555017887,788517.754741084,0.0,1.0
2019-05-31,15.05,15.16,14.81,15.02,586876,9.04172570260139,9.1078114054111,8.89753871465293,9.02370232910783,976858.189522251,0.0,1.0
2019-06-03,15.21,15.33,14.86,15.12,705027,9.1378503612337,9.20994385520793,8.92757767047553,9.08378024075302,1173521.15060814,0.0,1.0
2019-06-04,15.9,15.99,15.39,15.39,653758,9.55238795158552,9.60645807206619,9.24599060219504,9.24599060219504,1088183.63038476,0.0,1.0
2019-06-05,15.68,16.09,15.57,16.0,516766,9.4202165459661,9.66653598371139,9.35413084315639,9.61246586323071,860159.72567741,0.0,1.0
2019-06-06,15.64,15.7,15.07,15.61,863784,9.39618538130802,9.43223212829514,9.05374128493043,9.37816200781447,1437773.01231996,0.0,1.0
2019-06-07,15.49,15.87,15.48,15.61,772156,9.30606851384024,9.53436457809196,9.30006072267572,9.37816200781447,1285257.72427011,0.0,1.0
2019-06-10,16.0,16.09,15.62,15.62,488330,9.61246586323071,9.66653598371139,9.38416979897898,9.38416979897898,812827.854077184,0.0,1.0
2019-06-11,16.23,16.63,16.11,16.14,574907,9.75064506001466,9.99095670659542,9.67855156604042,9.69657493953398,956935.726054002,0.0,1.0
2019-06-12,16.15,16.34,15.98,16.15,303774,9.7025827306985,9.81673076282437,9.60045028090168,9.7025827306985,505633.421138251,0.0,1.0
2019-06-13,16.63,16.74,16.21,16.21,339043,9.99095670659542,10.0570424094051,9.73862947768562,9.73862947768562,564338.857186514,0.0,1.0
2019-06-14,16.61,16.81,16.46,16.61,295468,9.97894112426638,10.0990969475568,9.8888242567986,9.97894112426638,491808.040440844,0.0,1.0
2019-06-17,16.7,16.79,16.5,16.6,342408,10.0330112447471,10.0870813652277,9.91285542145667,9.97293333310187,569939.917389591,0.0,1.0
2019-06-18,17.17,17.33,16.77,16.77,480182,10.3153774294795,10.4115020881118,10.0750657828987,10.0750657828987,799265.465211002,0.0,1.0
2019-06-19,17.27,17.31,16.92,17.17,336342,10.3754553411247,10.3994865057827,10.1651826503665,10.3153774294795,559843.028476699,0.0,1.0
2019-06-20,17.28,17.4632,17.16,17.4,292716,10.3814631322892,10.4915258664232,10.3093696383149,10.4535566262634,487227.321962722,0.0,1.0
2019-06-21,17.49,17.56,17.08,17.2,666394,10.5076267467441,10.5496812848957,10.2613073089988,10.333400802973,1109216.31886206,0.0,1.0
2019-06-24,16.88,17.48,16.87,17.48,421475,10.1411514857084,10.5016189555796,10.1351436945439,10.5016189555796,701547.354856718,0.0,1.0
2019-06-25,16.79,16.94,16.57,16.87,514309,10.0870813652277,10.1771982326955,9.95490995960831,10.1351436945439,856070.036251271,0.0,1.0
2019-06-26,16.74,17.09,16.66,16.77,367726,10.0570424094051,10.2673151001633,10.008980080089,10.0750657828987,612081.861586196,0.0,1.0
2019-06-27,17.19,17.2,16.74,16.81,344065,10.3273930118085,10.333400802973,10.0570424094051,10.0990969475568,572698.002606979,0.0,1.0
2019-06-28,17.31,17.57,17.18,17.18,872767,10.3994865057827,10.5556890760602,10.321385220644,10.321385220644,1452725.26307903,0.0,1.0
2019-07-01,17.54,17.99,17.38,17.51,818950,10.5376657025667,10.80801630497,10.4415410439344,10.5196423290731,1363146.58345076,0.0,1.0
2019-07-02,17.26,17.58,17.06,17.54,423058,10.3694475499601,10.5616968672247,10.2492917266697,10.5376657025667,704182.266684795,0.0,1.0
2019-07-03,16.63,17.26,16.56,17.26,356462,9.99095670659542,10.3694475499601,9.94890216844379,10.3694475499601,593332.874326912,0.0,1.0
2019-07-05,16.95,16.98,16.53,16.64,634651,10.18320602386,10.2012293973536,9.93087879495023,9.99696449775994,1056379.92836389,0.0,1.0
2019-07-08,17.16,17.34,16.87,16.91,629991,10.3093696383149,10.4175098792763,10.1351436945439,10.159174859202,1048623.33384789,0.0,1.0
2019-07-09,17.06,17.39,16.96,17.09,906994,10.2492917266697,10.4475488350989,10.1892138150246,10.2673151001633,1509696.28464539,0.0,1.0
2019-07-10,17.02,17.19,16.63,17.1,711828,10.2252605620117,10.3273930118085,9.99095670659542,10.2733228913278,1184841.45088782,0.0,1.0
2019-07-11,17.31,17.43,16.92,17.37,965660,10.5496812848957,10.6228159905102,10.3119934916485,10.586248637703,1584462.52058175,0.25,1.0
2019-07-12,19.58,19.65,17.47,17.5,1374300,11.9331461327705,11.975808044379,10.6471942257151,10.6654779021187,2254962.24554761,0.0,1.0
2019-07-15,19.14,19.94,18.97,19.58,835271,11.6649855455173,12.1525502496141,11.5613780458967,11.9331461327705,1370519.22418743,0.0,1.0
2019-07-16,19.43,19.54,19.01,19.14,503799,11.8417277507524,11.9087678975657,11.5857562811015,11.6649855455173,826637.360361375,0.0,1.0
2019-07-17,19.41,19.5,18.95,19.36,451665,11.82953863315,11.8843896623608,11.5491889282943,11.7990658391439,741095.483253479,0.0,1.0
2019-07-18,19.23,19.46,18.82,19.34,631337,11.7198365747282,11.860011427156,11.4699596638785,11.7868767215415,1035902.71353946,0.0,1.0
2019-07-19,19.9,20.18,19.23,19.23,521318,12.1281720144093,12.2988196608432,11.7198365747282,11.7198365747282,855382.673305964,0.0,1.0
2019-07-22,20.07,20.12,19.69,19.92,429033,12.2317795140299,12.2622523080359,12.0001862795839,12.1403611320117,703960.719707505,0.0,1.0
2019-07-23,20.2,20.35,19.74,20.17,432468,12.3110087784456,12.4024271604638,12.0306590735899,12.292725102042,709596.894715479,0.0,1.0
2019-07-24,20.99,21.16,20.19,20.21,664261,12.7924789237412,12.8960864233618,12.3049142196444,12.3171033372468,1089924.67160715,0.0,1.0
2019-07-25,20.36,21.11,20.16,20.91,454741,12.408521719265,12.8656136293558,12.2866305432408,12.7437224533316,746142.608238785,0.0,1.0
2019-07-26,20.88,21.1,20.29,20.34,442723,12.7254387769279,12.8595190705546,12.3658598076565,12.3963326016625,726423.379346268,0.0,1.0
2019-07-29,20.7,21.15,20.32,20.86,444838,12.6157367185061,12.8899918645606,12.3841434840601,12.7132496593255,729893.687975631,0.0,1.0
2019-07-30,19.99,20.59,19.88,20.45,679210,12.1830230436202,12.5486965716928,12.1159828968069,12.4633727484759,1114453.10834489,0.0,1.0
2019-07-31,20.35,20.72,19.94,19.97,642444,12.4024271604638,12.6279258361086,12.1525502496141,12.1708339260178,1054127.16646917,0.0,1.0
2019-08-01,19.15,20.46,18.66,20.34,567574,11.6710801043185,12.4694673072771,11.3724467230592,12.3963326016625,931279.881797595,0.0,1.0
2019-08-02,19.65,19.77,18.93,19.04,491267,11.975808044379,12.0489427499935,11.5369998106918,11.6040399575052,806074.756227489,0.0,1.0
2019-08-05,19.86,20.12,19.19,19.29,1125037,12.1037937792044,12.2622523080359,11.6954583395233,11.7564039275354,1845969.55529662,0.0,1.0
2019-08-06,20.42,20.62,19.9,19.9,618795,12.4450890720722,12.5669802480964,12.1281720144093,12.1281720144093,1015323.70132696,0.0,1.0
2019-08-07,20.71,20.77,20.06,20.14,648571,12.6218312773073,12.6583986301146,12.2256849552286,12.2744414256383,1064180.39624322,0.0,1.0
2019-08-08,18.03,20.48,18.01,20.41,977820,10.9884895185829,12.4816564248795,10.9763004009805,12.438994513271,1604414.74419076,0.0,1.0
2019-08-09,17.77,18.27,17.59,17.88,688875,10.8300309897514,11.1347589298119,10.7203289313296,10.8970711365647,1130311.51633676,0.0,1.0
2019-08-12,17.41,17.78,17.3,17.7,330054,10.6106268729078,10.8361255485526,10.5435867260945,10.7873690781429,541555.19827692,0.0,1.0
2019-08-13,17.92,18.5,17.2,17.34,463932,10.9214493717696,11.2749337822398,10.4826411380824,10.5679649612993,761223.273303783,0.0,1.0
2019-08-14,17.81,17.92,17.1,17.41,503633,10.8544092249562,10.9214493717696,10.4216955500703,10.6106268729078,826364.986256191,0.0,1.0
2019-08-15,17.45,17.99,17.29,17.91,575419,10.6350051081127,10.964111283378,10.5374921672933,10.9153548129683,944152.019479556,0.0,1.0
2019-08-16,17.67,17.905,17.57,17.57,359864,10.7690854017393,10.9123075335677,10.7081398137272,10.7081398137272,590467.680660514,0.0,1.0
2019-08-19,17.76,18.11,17.7,17.92,614881,10.8239364309502,11.0372459889926,10.7873690781429,10.9214493717696,1008901.5793528,0.0,1.0
2019-08-20,17.06,17.8,16.85,17.61,853706,10.3973173148654,10.848314666155,10.26933158004,10.732518048932,1400767.51713416,0.0,1.0
2019-08-21,17.92,18.29,17.31,17.39,800721,10.9214493717696,11.1469480474144,10.5496812848957,10.5984377553054,1313829.3125352,0.0,1.0
2019-08-22,18.6,18.88,18.0,18.0,904225,11.3358793702519,11.5065270166858,10.9702058421792,10.9702058421792,1483659.48954397,0.0,1.0
2019-08-23,18.02,20.24,17.5,19.76,1721075,10.9823949597817,12.3353870136504,10.6654779021187,12.0428481911923,2823953.39209477,0.0,1.0
2019-08-26,18.77,18.81,17.93,18.2,2115914,11.4394868698725,11.4638651050773,10.9275439305708,11.0920970182035,3471808.32774911,0.0,1.0
2019-08-27,19.57,19.63,18.71,18.95,681572,11.9270515739693,11.9636189267766,11.4029195170652,11.5491889282943,1118328.69651632,0.0,1.0
2019-08-28,19.48,19.89,19.21,19.45,614624,11.8722005447584,12.1220774556081,11.7076474571257,11.8539168683548,1008479.89173212,0.0,1.0
2019-08-29,19.73,19.97,19.25,19.59,488603,12.0245645147887,12.1708339260178,11.7320256923306,11.9392406915717,801703.644081567,0.0,1.0
2019-08-30,19.6,20.04,19.59,19.73,346899,11.945335250373,12.2134958376262,11.9392406915717,12.0245645147887,569194.606722125,0.0,1.0
2019-09-03,18.94,19.53,18.91,19.44,733046,11.5430943694931,11.9026733387645,11.5248106930894,11.8478223095536,1202787.6404349,0.0,1.0
2019-09-04,18.32,19.12,18.25,18.77,611102,11.165231723818,11.6527964279148,11.1225698122095,11.4394868698725,1002700.9664401,0.0,1.0
2019-09-05,19.62,19.91,18.5,18.5,846077,11.9575243679754,12.1342665732105,11.2749337822398,11.2749337822398,1388249.79395051,0.0,1.0
2019-09-06,19.92,20.23,19.79,19.81,707616,12.1403611320117,12.3292924548492,12.061131867596,12.0733209851984,1161061.89648942,0.0,1.0
2019-09-09,20.66,20.83,19.95,20.0,822475,12.5913584833013,12.6949659829219,12.1586448084153,12.1891176024214,1349523.44677783,0.0,1.0
2019-09-10,21.11,21.2,20.48,20.65,777371,12.8656136293558,12.9204646585667,12.4816564248795,12.5852639245001,1275516.44894389,0.0,1.0
2019-09-11,21.06,21.25,20.44,21.16,2148406,12.8351408353497,12.9509374525727,12.4572781896747,12.8960864233618,3525121.45682017,0.0,1.0
2019-09-12,21.35,21.99,20.61,21.06,1214830,13.0118830405848,13.4019348038623,12.5608856892952,12.8351408353497,1993302.61570153,0.0,1.0
2019-09-13,20.38,21.93,20.34,21.47,655845,12.4207108368674,13.365367451055,12.3963326016625,13.0850177461994,1076115.63263565,0.0,1.0
2019-09-16,20.46,20.82,20.1,20.26,529259,12.4694673072771,12.6888714241207,12.2500631904335,12.3475761312529,868412.328542734,0.0,1.0
2019-09-17,20.37,20.78,20.11,20.51,581878,12.4146162780662,12.6644931889158,12.2561577492347,12.4999401012831,954749.997463981,0.0,1.0
2019-09-18,19.98,20.61,19.77,20.38,379527,12.176928484819,12.5608856892952,12.0489427499935,12.4207108368674,622730.885662479,0.0,1.0
2019-09-19,19.85,20.14,19.72,20.07,347512,12.0976992204032,12.2744414256383,12.0184699559875,12.2317795140299,570200.421941892,0.0,1.0
2019-09-20,19.45,20.12,19.45,19.77,668831,11.8539168683548,12.2622523080359,11.8539168683548,12.0489427499935,1097423.16353915,0.0,1.0
2019-09-23,19.69,19.86,19.34,19.4,444774,12.0001862795839,12.1037937792044,11.7868767215415,11.8234440743487,729788.676272421,0.0,1.0
2019-09-24,19.93,20.11,19.58,19.83,460049,12.1464556908129,12.2561577492347,11.9331461327705,12.0855101028008,754852.016373377,0.0,1.0
2019-09-25,20.74,21.01,20.08,20.08,641148,12.640114953711,12.8046680413437,12.2378740728311,12.2378740728311,1052000.67947927,0.0,1.0
2019-09-26,20.06,20.63,19.75,20.61,542510,12.2256849552286,12.5730748068977,12.0367536323911,12.5608856892952,890154.673529824,0.0,1.0
2019-09-27,20.21,20.55,20.03,20.13,366168,12.3171033372468,12.524318336488,12.207401278825,12.2683468668371,600811.333426237,0.0,1.0
2019-09-30,20.6,20.67,20.24,20.24,369698,12.554791130494,12.5974530421025,12.3353870136504,12.3353870136504,606603.385181155,0.0,1.0
2019-10-01,20.62,20.94,20.43,20.7,482272,12.5669802480964,12.7620061297352,12.4511836308734,12.6157367185061,791315.689503558,0.0,1.0
2019-10-02,20.01,20.41,19.97,20.41,451627,12.1952121612226,12.438994513271,12.1708339260178,12.438994513271,741033.132554704,0.0,1.0
2019-10-03,20.23,20.33,19.6,19.96,385997,12.3292924548492,12.3902380428613,11.945335250373,12.1647393672165,633346.912533393,0.0,1.0
2019-10-04,20.08,20.4,19.79,20.31,476842,12.2378740728311,12.4328999544698,12.061131867596,12.3780489252589,782406.102809728,0.0,1.0
2019-10-07,19.91,20.22,19.75,20.11,561305,12.1342665732105,12.323197896048,12.0367536323911,12.2561577492347,920993.657307065,0.0,1.0
2019-10-08,19.17,19.73,19.08,19.71,880452,11.6832692219209,12.0245645147887,11.62841819271,12.0123753971863,1444652.56422679,0.0,1.0
2019-10-09,19.35,19.53,19.0,19.32,793759,11.7929712803427,11.9026733387645,11.5796617223003,11.7746876039391,1302406.0081959,0.0,1.0
2019-10-10,20.25,20.27,19.35,19.35,662807,12.4938455424819,12.5061851430177,11.9385635183716,11.9385635183716,1074276.26701184,0.25,1.0
2019-10-11,20.51,21.1,20.25,20.35,525388,12.6542603494471,13.0182785652528,12.4938455424819,12.5555435451608,851547.825193183,0.0,1.0
2019-10-14,19.82,20.51,19.8,20.51,342282,12.2285441309626,12.6542603494471,12.2162045304268,12.6542603494471,554769.984664232,0.0,1.0
2019-10-15,20.47,20.57,19.78,20.31,450342,12.6295811483755,12.6912791510545,12.203864929891,12.5308643440893,729913.417689687,0.0,1.0
2019-10-16,20.61,20.87,20.39,20.4,301466,12.715958352126,12.8763731590912,12.5802227462324,12.5863925465003,488615.49306358,0.0,1.0
2019-10-17,20.8,20.84,20.48,20.55,378375,12.833184557216,12.8578637582876,12.6357509486434,12.6789395505187,613269.447260824,0.0,1.0
2019-10-18,21.08,21.11,20.15,20.46,602574,13.005938964717,13.0244483655207,12.432147539803,12.6234113481077,976650.740439361,0.0,1.0
2019-10-21,21.28,21.56,21.05,21.25,486725,13.1293349700748,13.3020893775758,12.9874295639133,13.1108255692711,788882.91170935,0.0,1.0
2019-10-22,21.79,21.83,21.08,21.3,548724,13.4439947837373,13.4686739848089,13.005938964717,13.1416745706106,889370.767568548,0.0,1.0
2019-10-23,22.02,22.26,21.59,21.82,427870,13.5859001898989,13.7339753963283,13.3205987783795,13.462504184541,693490.844795475,0.0,1.0
2019-10-24,21.71,22.02,21.44,22.02,402142,13.3946363815942,13.5859001898989,13.2280517743611,13.5859001898989,651790.953578757,0.0,1.0
2019-10-25,21.38,21.8,21.28,21.53,333450,13.1910329727537,13.4501645840052,13.1293349700748,13.2835799767721,540455.096634615,0.0,1.0
2019-10-28,21.88,22.04,21.35,21.58,522022,13.4995229861484,13.5982397904346,13.1725235719501,13.3144289781116,846092.219089499,0.0,1.0
2019-10-29,21.78,22.05,21.7,21.77,201711,13.4378249834694,13.6044095907025,13.3884665813263,13.4316551832015,326932.787516164,0.0,1.0
2019-10-30,21.63,21.88,21.45,21.75,312923,13.3452779794511,13.4995229861484,13.234221574629,13.4193155826658,507184.975871023,0.0,1.0
2019-10-31,20.92,21.73,20.86,21.6,416589,12.9072221604307,13.40697598213,12.8702033588233,13.3267685786474,675206.622437898,0.0,1.0
2019-11-01,21.11,21.4,20.94,21.21,293391,13.0244483655207,13.2033725732895,12.9195617609665,13.0861463681996,475527.549127981,0.0,1.0
2019-11-04,21.29,21.42,21.1,21.25,266709,13.1355047703427,13.2157121738253,13.0182785652528,13.1108255692711,432281.416609151,0.0,1.0
2019-11-05,21.88,21.96,21.32,21.4,372763,13.4995229861484,13.5488813882915,13.1540141711464,13.2033725732895,604173.528825335,0.0,1.0
2019-11-06,22.09,22.25,21.68,21.83,436745,13.6290887917741,13.7278055960604,13.3761269807905,13.4686739848089,707875.427139554,0.0,1.0
2019-11-07,24.57,24.78,22.32,22.5,1194510,15.1591992582114,15.2887650638371,13.7709941979356,13.8820506027577,1936059.43164196,0.0,1.0
2019-11-08,23.54,24.41,23.39,24.35,694183,14.5237098306185,15.0604824539251,14.4311628266001,15.0234636523178,1125130.42539243,0.0,1.0
2019-11-11,23.48,23.71,23.3,23.44,320147,14.4866910290111,14.6285964351727,14.3756346241891,14.4620118279396,518893.620699601,0.0,1.0
2019-11-12,23.39,23.67,23.26,23.44,412174,14.4311628266001,14.6039172341011,14.3509554231175,14.4620118279396,668050.799221098,0.0,1.0
2019-11-13,23.02,23.42,22.82,23.2,368883,14.2028802166881,14.4496722274038,14.0794842113302,14.3139366215101,597884.832544207,0.0,1.0
2019-11-14,23.36,23.72,23.02,23.02,406420,14.4126534257964,14.6347662354405,14.2028802166881,14.2028802166881,658724.727468106,0.0,1.0
2019-11-15,23.59,23.68,23.23,23.52,326097,14.5545588319579,14.610087034369,14.3324460223138,14.5113702300827,528537.368862672,0.0,1.0
2019-11-18,23.5,23.76,23.18,23.61,371653,14.4990306295469,14.6594454365121,14.3015970209744,14.5668984324937,602374.443033571,0.0,1.0
2019-11-19,22.86,23.38,22.57,23.1,417486,14.1041634124018,14.4249930263322,13.9252392046329,14.2522386188312,676660.478253407,0.0,1.0
2019-11-20,22.1,22.78,21.95,22.62,555474,13.635258592042,14.0548050102587,13.5427115880236,13.9560882059724,900311.154140097,0.0,1.0
2019-11-21,22.3,22.37,21.75,22.14,768404,13.7586545973998,13.8018431992751,13.4193155826658,13.6599377931136,1245427.67453719,0.0,1.0
2019-11-22,26.71,27.01,24.31,24.98,1811062,16.4795365155403,16.6646305235771,14.9987844512462,15.412161069195,2935365.6866735,0.0,1.0
2019-11-25,28.43,28.47,26.52,26.89,1006945,17.5407421616178,17.5654213626894,16.3623103104504,16.5905929203624,1632054.45278375,0.0,1.0
2019-11-26,27.8,28.52,27.59,28.44,697827,17.1520447447406,17.5962703640289,17.0224789391149,17.5469119618857,1131036.61334306,0.0,1.0
2019-11-27,28.11,28.45,27.71,27.95,483895,17.3433085530453,17.5530817621536,17.0965165423296,17.244591748759,784296.053339349,0.0,1.0
2019-11-29,27.82,28.1,27.51,27.94,195284,17.1643843452764,17.3371387527774,16.9731205369717,17.2384219484911,316515.918702036,0.0,1.0
2019-12-02,27.84,28.17,27.57,27.87,340186,17.1767239458122,17.3803273546526,17.0101393385791,17.1952333466159,551372.792034015,0.0,1.0
2019-12-03,27.53,27.95,27.25,27.94,532826,16.9854601375075,17.244591748759,16.8127057300065,17.2384219484911,863603.320796026,0.0,1.0
2019-12-04,27.39,27.76,27.2,27.52,640449,16.899082933757,17.127365543669,16.7818567286671,16.9792903372396,1038038.46509084,0.0,1.0
2019-12-05,27.27,27.86,27.13,27.45,693496,16.8250453305423,17.189063546348,16.7386681267918,16.9361017353644,1124016.93715915,0.0,1.0
2019-12-06,26.96,27.64,26.8,27.39,585486,16.6337815222377,17.0533279404543,16.5350647179514,16.899082933757,948954.544034225,0.0,1.0
2019-12-09,27.0,27.01,26.54,26.81,804402,16.6584607233092,16.6646305235771,16.3746499109862,16.5412345182193,1303773.16132277,0.0,1.0
2019-12-10,27.26,27.32,26.35,26.81,699570,16.8188755302744,16.8558943318818,16.2574237058962,16.5412345182193,1133861.66427553,0.0,1.0
2019-12-11,26.4,27.21,26.33,27.11,589078,16.2882727072357,16.788026528935,16.2450841053604,16.726328526256,954776.450488303,0.0,1.0
2019-12-12,26.52,27.05,26.24,26.32,616525,16.3623103104504,16.6893097246487,16.1895559029494,16.2389143050925,999262.493485245,0.0,1.0
2019-12-13,25.98,26.52,25.64,26.52,528016,16.0291410959842,16.3623103104504,15.8193678868759,16.3623103104504,855807.282365039,0.0,1.0
2019-12-16,26.3,26.6,26.02,26.13,447473,16.2265747045568,16.4116687125935,16.0538202970558,16.1216881000026,725263.348197271,0.0,1.0
2019-12-17,26.53,26.57,25.99,26.33,404891,16.3684801107183,16.3931593117899,16.0353108962521,16.2450841053604,656246.527309897,0.0,1.0
2019-12-18,27.09,27.2,26.47,26.57,471757,16.7139889257203,16.7818567286671,16.3314613091109,16.3931593117899,764622.807086684,0.0,1.0
2019-12-19,26.55,27.15,26.5,27.15,320447,16.3808197112541,16.7510077273276,16.3499707099146,16.7510077273276,519379.860102779,0.0,1.0
2019-12-20,26.54,26.99,26.45,26.45,1207005,16.3746499109862,16.6522909230413,16.3191217085751,16.3191217085751,1956311.30278441,0.0,1.0
2019-12-23,26.53,26.9,26.45,26.7,256220,16.3684801107183,16.5967627206303,16.3191217085751,16.4733667152725,415280.866275965,0.0,1.0
2019-12-24,26.65,26.81,26.54,26.54,119250,16.442517713933,16.5412345182193,16.3746499109862,16.3746499109862,193280.162764065,0.0,1.0
2019-12-26,26.53,27.03,26.31,26.78,236118,16.3684801107183,16.6769701241129,16.2327445048247,16.5227251174156,382699.584666881,0.0,1.0
2019-12-27,26.7,26.98,26.61,26.75,337553,16.4733667152725,16.6461211227734,16.4178385128614,16.5042157166119,547105.230872104,0.0,1.0
2019-12-30,27.03,27.54,26.76,26.82,499723,16.6769701241129,16.9916299377754,16.5103855168798,16.5474043184872,809950.044251129,0.0,1.0
2019-12-31,27.04,27.17,26.67,26.93,416682,16.6831399243808,16.7633473278634,16.4548573144688,16.615272121434,675357.356652883,0.0,1.0
2020-01-02,26.05,27.26,26.0,27.19,659312,16.0723296978595,16.8188755302744,16.04148069652,16.7756869283992,1068611.57796479,0.0,1.0
2020-01-03,26.18,26.38,25.52,26.0,670127,16.1525371013421,16.2759331066999,15.7453302836612,16.04148069652,1086140.50844943,0.0,1.0
2020-01-06,26.65,26.85,26.0,26.06,687772,16.442517713933,16.5659137192908,16.04148069652,16.0784994981273,1114739.48934647,0.0,1.0
2020-01-07,26.71,27.0,26.39,26.73,590350,16.4795365155403,16.6584607233092,16.2821029069678,16.4918761160761,956838.10555779,0.0,1.0
2020-01-08,26.56,27.09,26.37,27.05,944585,16.386989511522,16.7139889257203,16.269763306432,16.6893097246487,1530981.48884272,0.0,1.0
2020-01-09,25.21,25.56,24.4,25.34,1060512,16.5103855168798,16.739605466539,15.9799050619543,16.5955243553246,1619314.55159943,1.55,1.0
2020-01-10,25.99,26.14,25.18,25.34,663983,17.0212185475488,17.1194556688313,16.4907380926233,16.5955243553246,1013847.40004323,0.0,1.0
2020-01-13,25.98,26.21,25.49,26.0,657130,17.01466940613,17.1652996587632,16.6937614766072,17.0277676889677,1003383.43299513,0.0,1.0
2020-01-14,25.65,26.31,25.43,26.08,420458,16.7985477393085,17.2307910729515,16.6544666280942,17.0801608203183,642004.765374078,0.0,1.0
2020-01-15,24.51,25.59,24.46,25.56,427390,16.0519456175615,16.7592528907955,16.0191999104673,16.739605466539,652589.358921049,0.0,1.0
2020-01-16,25.27,25.27,24.71,24.72,826744,16.5496803653928,16.5496803653928,16.1829284459381,16.189477587357,1262370.05300036,0.0,1.0
2020-01-17,25.38,25.59,25.03,25.42,390879,16.621720921,16.7592528907955,16.3925009713408,16.6479174866753,596840.066509982,0.0,1.0
2020-01-21,25.19,25.57,25.08,25.45,662924,16.4972872340421,16.7461546079578,16.425246678435,16.6675649109318,1012230.39419121,0.0,1.0
2020-01-22,25.32,25.81,25.2,25.37,367875,16.582426072487,16.9033340020098,16.503836375461,16.6151717795811,561714.851571355,0.0,1.0
2020-01-23,25.55,25.74,24.79,25.26,424739,16.7330563251202,16.857490012078,16.2353215772888,16.543131223974,648541.500079009,0.0,1.0
2020-01-24,25.47,25.78,25.2,25.65,406065,16.6806631937695,16.8836865777533,16.503836375461,16.7985477393085,620027.838812973,0.0,1.0
2020-01-27,25.03,25.46,25.02,25.15,330767,16.3925009713408,16.6741140523507,16.385951829922,16.4710906683668,505053.989289032,0.0,1.0
2020-01-28,25.47,25.63,25.15,25.19,404978,16.6806631937695,16.7854494564708,16.4710906683668,16.4972872340421,618368.079265142,0.0,1.0
2020-01-29,25.56,25.85,25.36,25.55,369871,16.739605466539,16.9295305676852,16.6086226381623,16.7330563251202,564762.579315117,0.0,1.0
2020-01-30,25.26,25.64,25.11,25.4,319038,16.543131223974,16.7919985978897,16.4448941026915,16.6348192038377,487144.771500161,0.0,1.0
2020-01-31,24.41,25.33,24.3,25.33,380262,15.9864542033731,16.5889752139058,15.9144136477659,16.5889752139058,580628.781211626,0.0,1.0
2020-02-03,24.7,25.03,24.43,24.53,357954,16.1763793045193,16.3925009713408,15.9995524862108,16.0650439003991,546566.300997276,0.0,1.0
2020-02-04,24.8,25.24,24.64,25.15,386819,16.2418707187076,16.5300329411363,16.1370844560063,16.4710906683668,590640.780618364,0.0,1.0
2020-02-05,25.59,25.76,24.92,25.03,593941,16.7592528907955,16.8705882949157,16.3204604157336,16.3925009713408,906899.029988834,0.0,1.0
2020-02-06,26.37,26.75,26.12,26.16,586971,17.2700859214645,17.5189532953802,17.1063573859937,17.132553951669,896256.413568986,0.0,1.0
2020-02-07,25.43,26.33,25.11,26.3,473870,16.6544666280942,17.2438893557892,16.4448941026915,17.2242419315327,723560.493956147,0.0,1.0
2020-02-10,25.89,25.92,25.42,25.51,593001,16.9557271333605,16.975374557617,16.6479174866753,16.7068597594448,905463.727343977,0.0,1.0
2020-02-11,25.96,26.17,25.54,26.0,601282,17.0015711232923,17.1391030930878,16.7265071837013,17.0277676889677,918108.132878093,0.0,1.0
2020-02-12,26.61,26.77,26.1,26.19,672485,17.4272653155165,17.5320515782179,17.093259103156,17.1522013759255,1026829.25439066,0.0,1.0
2020-02-13,26.6,26.69,26.34,26.5,558389,17.4207161740977,17.4796584468672,17.250438497208,17.3552247599094,852614.051659063,0.0,1.0
2020-02-14,25.63,26.71,25.56,26.71,301768,16.7854494564708,17.4927567297049,16.739605466539,17.4927567297049,460774.902695168,0.0,1.0
2020-02-18,24.83,25.58,24.51,25.56,370362,16.2615181429641,16.7527037493767,16.0519456175615,16.739605466539,565512.2959094,0.0,1.0
2020-02-19,24.94,25.15,24.48,24.92,282041,16.3335586985713,16.4710906683668,16.0322981933049,16.3204604157336,430653.397083348,0.0,1.0
2020-02-20,25.57,25.64,24.76,24.94,338854,16.7461546079578,16.7919985978897,16.2156741530323,16.3335586985713,517402.172787932,0.0,1.0
2020-02-21,24.75,25.54,24.65,25.5,329466,16.2091250116135,16.7265071837013,16.1436335974251,16.700310618026,503067.469351839,0.0,1.0
2020-02-24,24.12,24.29,23.59,23.91,325187,15.7965291022269,15.9078645063471,15.4494246070287,15.6589971324314,496533.788482324,0.0,1.0
2020-02-25,23.17,24.32,23.12,24.32,518665,15.1743606674377,15.9275119306036,15.1416149603436,15.9275119306036,791958.772654455,0.0,1.0
2020-02-26,23.24,23.73,23.08,23.44,719277,15.2202046573696,15.5411125868924,15.1154183946682,15.3511874857462,1098276.78775043,0.0,1.0
2020-02-27,22.27,22.96,21.84,22.84,747996,14.5849379397427,15.0368286976422,14.3033248587328,14.9582390006162,1142128.33738625,0.0,1.0
2020-02-28,22.63,23.01,21.51,21.51,861830,14.8207070308207,15.0695744047364,14.0872031919113,14.0872031919113,1315943.48767854,0.0,1.0
2020-03-02,23.09,23.32,22.18,22.69,613680,15.1219675360871,15.2725977887202,14.5259956669732,14.8600018793337,937038.858613139,0.0,1.0
2020-03-03,22.73,23.9,22.3,23.13,633889,14.886198445009,15.6524479910126,14.6045853639992,15.1481641017624,967896.338559881,0.0,1.0
2020-03-04,22.27,22.91,22.06,22.91,377299,14.5849379397427,15.0040829905481,14.4474059699472,15.0040829905481,576104.524044909,0.0,1.0
2020-03-05,21.34,22.0,21.09,21.88,475043,13.9758677877912,14.4081111214342,13.8121392523203,14.3295214244082,725351.568426804,0.0,1.0
2020-03-06,21.64,21.73,20.44,20.56,917438,14.1723420303562,14.2312843031257,13.3864450600961,13.4650347571221,1400852.32754582,0.0,1.0
2020-03-09,20.09,20.69,19.64,20.69,740851,13.1572251104369,13.550173595567,12.8625137465894,13.550173595567,1131218.51036763,0.0,1.0
2020-03-10,18.95,20.71,18.5,20.71,656061,12.4106229886899,13.5632718784046,12.1159116248424,13.5632718784046,1001751.15796603,0.0,1.0
2020-03-11,17.33,18.64,17.28,18.41,682520,11.3496620788388,12.2075996047061,11.3169163717447,12.0569693520729,1042151.87358337,0.0,1.0
2020-03-12,14.6,15.4,13.87,13.87,1104714,9.56174647149723,10.0856777850039,9.08365914792237,9.08365914792237,1686807.36809731,0.0,1.0
2020-03-13,15.22,16.84,14.39,15.91,1289649,9.96779323946492,11.028754149316,9.42421450170172,10.4196839973644,1969187.89429602,0.0,1.0
2020-03-16,14.45,15.46,13.24,13.24,1328252,9.46350935021472,10.1249726335169,8.67106323853585,8.67106323853585,2028131.49855075,0.0,1.0
2020-03-17,15.42,15.45,13.44,14.52,1084821,10.0987760678416,10.1184234920981,8.80204606691252,9.50935334014656,1656432.39414608,0.0,1.0
2020-03-18,14.28,15.65,13.51,14.63,1180802,9.35217394609455,10.2494063204748,8.84789005684436,9.58139389575373,1802987.48261002,0.0,1.0
2020-03-19,16.53,17.09,14.12,14.5,842950,10.8257307653321,11.1924826847868,9.24738768339321,9.4962550573089,1287115.2813648,0.0,1.0
2020-03-20,15.64,17.28,15.09,16.52,852611,10.2428571790559,11.3169163717447,9.88265440102008,10.8191816239133,1301866.83333498,0.0,1.0
2020-03-23,15.46,16.23,14.93,15.53,477760,10.1249726335169,10.6292565227671,9.77786813831874,10.1708166234488,729500.203837531,0.0,1.0
2020-03-24,17.47,17.71,16.16,16.16,561331,11.4413500587025,11.5985294527545,10.5834125328353,10.5834125328353,857106.243553927,0.0,1.0
2020-03-25,17.37,18.41,16.91,17.83,842264,11.3758586445142,12.0569693520729,11.0745981392478,11.6771191497805,1286067.81581759,0.0,1.0
2020-03-26,17.49,17.8,16.79,17.5,474325,11.4544483415402,11.657471725524,10.9960084422218,11.460997482959,724255.241512967,0.0,1.0
2020-03-27,15.26,17.01,15.12,16.82,1418032,9.99398980514026,11.1400895534362,9.90230182527658,11.0156558664783,2165218.17031174,0.0,1.0
2020-03-30,14.96,15.88,14.68,15.26,652066,9.79751556257525,10.4000365731079,9.6141396028479,9.99398980514026,995651.121725389,0.0,1.0
2020-03-31,13.71,14.93,13.63,14.87,896259,8.97887288522103,9.77786813831874,8.92647975387036,9.73857328980574,1368513.73742301,0.0,1.0
2020-04-01,12.53,13.16,12.1,13.0,596499,8.20607419779865,8.61867010718518,7.9244611167888,8.51388384448384,910804.885484097,0.0,1.0
2020-04-02,13.22,13.29,11.76,12.38,1114204,8.65796495569818,8.70380894563001,7.70179030854846,8.10783707651615,1701297.81713955,0.0,1.0
2020-04-03,13.36,13.75,12.78,13.14,911854,8.74965293556185,9.00506945089637,8.36980273326949,8.60557182434751,1392326.01906829,0.0,1.0
2020-04-06,14.87,14.93,13.55,14.02,669080,9.73857328980574,9.77786813831874,8.87408662251969,9.18189626920488,1021630.09959732,0.0,1.0
2020-04-07,14.06,16.0,13.88,15.75,794031,9.20809283488021,10.478626270134,9.0902082893412,10.3148977346631,1212419.9940416,0.0,1.0
2020-04-08,14.75,15.27,14.01,14.24,773906,9.65998359277974,10.0005389465591,9.17534712778604,9.32597738041922,1181690.77518228,0.0,1.0
2020-04-09,15.52,16.2,14.96,14.96,678321,10.1642674820299,10.6096090985106,9.79751556257525,9.79751556257525,1035740.34613044,0.0,1.0
2020-04-13,14.82,15.42,14.39,15.36,573299,9.70582758271157,10.0987760678416,9.42421450170172,10.0594812193286,875380.39467484,0.0,1.0
2020-04-14,15.17,15.42,14.79,15.2,329124,9.93504753237075,10.0987760678416,9.68618015845507,9.95469495662726,502545.263495945,0.0,1.0
2020-04-15,14.26,14.9,13.93,14.51,417761,9.33907566325689,9.75822071406224,9.12295399643537,9.50280419872773,637886.668317502,0.0,1.0
2020-04-16,14.27,14.76,13.95,14.25,558369,9.34562480467572,9.66653273419857,9.13605227927304,9.33252652183805,852583.513304917,0.0,1.0
2020-04-17,15.16,15.77,14.77,15.15,622116,9.92849839095192,10.3279960175008,9.6730818756174,9.92194924953309,949919.936391887,0.0,1.0
2020-04-20,14.11,14.9,13.91,14.7,497069,9.24083854197438,9.75822071406224,9.1098557135977,9.62723788568557,758983.457847698,0.0,1.0
2020-04-21,13.77,14.04,13.29,13.68,404816,9.01816773373403,9.19499455204254,8.70380894563001,8.95922546096453,618120.718596561,0.0,1.0
2020-04-22,13.28,14.14,13.09,14.1,481607,8.69725980421118,9.26048596623088,8.57282611725334,9.23428940055555,735374.256257495,0.0,1.0
2020-04-23,13.29,13.65,13.15,13.21,554780,8.70380894563001,8.93957803670803,8.61212096576634,8.65141581427935,847103.405653433,0.0,1.0
2020-04-24,13.58,13.76,13.06,13.51,443957,8.89373404677619,9.0116185923152,8.55317869299684,8.84789005684436,677885.804577817,0.0,1.0
2020-04-27,14.65,14.81,13.63,13.82,522801,9.5944921785914,9.69927844129274,8.92647975387036,9.0509134408282,798274.104291828,0.0,1.0
2020-04-28,15.23,15.67,14.66,15.25,488202,9.97434238088376,10.2625046033124,9.60104132001023,9.98744066372142,745444.278537109,0.0,1.0
2020-04-29,15.61,16.09,15.57,15.86,357442,10.2232097547994,10.5375685429035,10.1970131891241,10.3869382902703,545784.519131143,0.0,1.0
2020-04-30,15.31,15.91,14.9,15.5,638863,10.0267355122344,10.4196839973644,9.75822071406224,10.1511691991923,975491.227235968,0.0,1.0
2020-05-01,14.34,14.89,13.82,14.83,392550,9.39146879460755,9.75167157264341,9.0509134408282,9.71237672413041,599391.545998874,0.0,1.0
2020-05-04,14.15,14.4,13.63,13.85,376770,9.26703510764971,9.43076364312056,8.92647975387036,9.0705608650847,575296.78457775,0.0,1.0
2020-05-05,13.85,14.82,13.8,14.46,500747,9.0705608650847,9.70582758271157,9.03781515799053,9.47005849163356,764599.461175132,0.0,1.0
2020-05-06,13.81,14.32,13.73,14.06,355248,9.04436429940937,9.37837051176989,8.9919711680587,9.20809283488021,542434.461681334,0.0,1.0
2020-05-07,13.96,14.47,13.77,14.07,580167,9.14260142069188,9.47660763305239,9.01816773373403,9.21464197629905,885867.265488545,0.0,1.0
2020-05-08,15.15,15.21,14.16,14.25,535341,9.92194924953309,9.96124409804609,9.27358424906855,9.33252652183805,817421.652341314,0.0,1.0
2020-05-11,15.27,15.58,14.82,14.9,484202,10.0005389465591,10.2035623305429,9.70582758271157,9.75822071406224,739336.607707926,0.0,1.0
2020-05-12,14.51,15.4,14.5,15.28,341229,9.50280419872773,10.0856777850039,9.4962550573089,10.0070880879779,521028.602342758,0.0,1.0
2020-05-13,13.65,14.4,13.52,14.4,481638,8.93957803670803,9.43076364312056,8.85443919826319,9.43076364312056,735421.590706421,0.0,1.0
2020-05-14,13.51,13.54,12.76,13.4,672139,8.84789005684436,8.86753748110086,8.35670445043183,8.77584950123719,1026300.94086393,0.0,1.0
2020-05-15,14.23,14.45,13.36,13.4,506606,9.31942823900038,9.46350935021472,8.74965293556185,8.77584950123719,773545.672022177,0.0,1.0
2020-05-18,15.45,15.56,14.86,14.93,442614,10.1184234920981,10.1904640477053,9.73202414838691,9.77786813831874,675835.154096918,0.0,1.0
2020-05-19,14.81,15.45,14.78,15.28,349314,9.69927844129274,10.1184234920981,9.67963101703624,10.0070880879779,533373.732006242,0.0,1.0
2020-05-20,14.86,15.2,14.71,14.93,351332,9.73202414838691,9.95469495662726,9.6337870271044,9.77786813831874,536455.051939565,0.0,1.0
2020-05-21,15.75,16.09,14.84,14.84,618708,10.3148977346631,10.5375685429035,9.71892586554924,9.71892586554924,944716.200845424,0.0,1.0
2020-05-22,14.72,16.14,14.36,14.85,1275661,9.64033616852324,10.5703142499976,9.40456707744522,9.72547500696808,1947829.36940637,0.0,1.0
2020-05-26,14.88,15.73,14.65,15.32,968838,9.74512243122458,10.3017994518254,9.5944921785914,10.0332846536533,1479335.89770082,0.0,1.0
2020-05-27,15.49,15.55,14.53,15.37,751787,10.1446200577734,10.1839149062864,9.5159024815654,10.0660303607474,1147916.88241461,0.0,1.0
2020-05-28,14.72,15.62,14.65,15.62,556820,9.64033616852324,10.2297588962183,9.5944921785914,10.2297588962183,850218.317776316,0.0,1.0
2020-05-29,14.08,14.73,13.68,14.61,1229719,9.22119111771788,9.64688530994207,8.95922546096453,9.56829561291607,1877679.71609779,0.0,1.0
2020-06-01,14.22,14.52,13.89,14.07,463319,9.31287909758155,9.50935334014656,9.09675743076004,9.21464197629905,707449.985226473,0.0,1.0
2020-06-02,14.79,14.84,13.89,14.35,541838,9.68618015845507,9.71892586554924,9.09675743076004,9.39801793602639,827342.036685614,0.0,1.0
2020-06-03,15.67,15.73,14.99,15.2,648865,10.2625046033124,10.3017994518254,9.81716298683175,9.95469495662726,990763.45814434,0.0,1.0
2020-06-04,16.9,16.91,15.57,15.57,1436552,11.068048997829,11.0745981392478,10.1970131891241,10.1970131891241,2193496.68625085,0.0,1.0
2020-06-05,17.58,19.03,17.52,18.34,731364,11.5133906143097,12.4630161200406,11.4740957657967,12.011125362141,1116732.64207851,0.0,1.0
2020-06-08,17.98,18.09,17.04,18.03,658414,11.775356271063,11.8473968266702,11.1597369776927,11.8081019781572,1005343.9953313,0.0,1.0
2020-06-09,17.42,17.69,17.06,17.5,484951,11.4086043516083,11.5854311699169,11.1728352605303,11.460997482959,740480.269070694,0.0,1.0
2020-06-10,17.12,17.8,16.97,17.36,577931,11.2121301090433,11.657471725524,11.1138929877608,11.3693095030953,882453.077495035,0.0,1.0
2020-06-11,15.62,16.27,15.58,16.09,447480,10.2297588962183,10.6554530884425,10.2035623305429,10.5375685429035,683265.135660617,0.0,1.0
2020-06-12,15.76,16.35,15.17,16.27,643388,10.3214468760819,10.7078462197931,9.93504753237075,10.6554530884425,982400.529861482,0.0,1.0
2020-06-15,15.51,15.64,14.63,14.81,851623,10.1577183406111,10.2428571790559,9.58139389575373,9.69927844129274,1300358.23864017,0.0,1.0
2020-06-16,16.5,16.72,15.57,16.52,969520,10.8060833410756,10.95016445229,10.1970131891241,10.8191816239133,1480377.2555772,0.0,1.0
2020-06-17,16.02,16.55,15.86,16.5,762740,10.4917245529716,10.8388290481698,10.3869382902703,10.8060833410756,1164641.21206262,0.0,1.0
2020-06-18,16.18,16.36,15.65,15.7,565428,10.596510815673,10.714395361212,10.2494063204748,10.2821520275689,863362.025400713,0.0,1.0
2020-06-19,15.46,16.5,15.45,16.5,1190682,10.1249726335169,10.8060833410756,10.1184234920981,10.8060833410756,1818073.4295581,0.0,1.0
2020-06-22,16.18,16.25,15.18,15.45,388332,10.596510815673,10.6423548056048,9.94159667378959,10.1184234920981,592951.007109499,0.0,1.0
2020-06-23,16.26,16.4,15.86,16.28,550611,10.6489039470236,10.7405919268873,10.3869382902703,10.6620022298613,840737.68573172,0.0,1.0
2020-06-24,15.62,16.08,15.61,15.91,656238,10.2297588962183,10.5310194014846,10.2232097547994,10.4196839973644,1002021.42240022,0.0,1.0
2020-06-25,15.15,15.45,14.66,15.43,596020,9.92194924953309,10.1184234920981,9.60104132001023,10.1053252092604,910073.491902302,0.0,1.0
2020-06-26,14.82,15.65,14.62,15.16,766377,9.70582758271157,10.2494063204748,9.5748447543349,9.92849839095192,1170194.61176405,0.0,1.0
2020-06-29,15.5,15.7,14.86,15.08,381687,10.1511691991923,10.2821520275689,9.73202414838691,9.87610525960125,582804.63894452,0.0,1.0
2020-06-30,15.68,15.87,15.36,15.4,586854,10.2690537447313,10.3934874316891,10.0594812193286,10.0856777850039,896077.764197228,0.0,1.0
2020-07-01,15.49,16.0,15.14,15.76,700144,10.1446200577734,10.478626270134,9.91540010811425,10.3214468760819,1069062.27125675,0.0,1.0
2020-07-02,16.05,16.35,15.64,15.86,710136,10.5113719772281,10.7078462197931,10.2428571790559,10.3869382902703,1084319.23298804,0.0,1.0
2020-07-06,16.81,16.9,16.24,16.49,630779,11.0091067250595,11.068048997829,10.635805664186,10.7995341996568,963147.624490187,0.0,1.0
2020-07-07,16.21,16.61,16.06,16.52,1054062,10.6161582399295,10.8781238966828,10.517921118647,10.8191816239133,1609465.93238737,0.0,1.0
2020-07-08,16.88,16.91,15.88,16.13,553267,11.0549507149913,11.0745981392478,10.4000365731079,10.5637651085788,844793.179162296,0.0,1.0
2020-07-09,16.09,17.6,15.71,17.42,905149,10.5375685429035,11.5264888971473,10.2887011689878,11.4086043516083,1382088.03584087,0.0,1.0
2020-07-10,16.21,16.7,16.07,16.07,298278,10.6161582399295,10.9370661694523,10.5244702600658,10.5244702600658,455445.959896705,0.0,1.0
2020-07-13,16.03,16.64,15.96,16.44,501285,10.4982736943905,10.8977713209393,10.4524297044586,10.7667884925626,765420.942901653,0.0,1.0
2020-07-14,15.96,16.03,15.46,15.89,361211,10.4524297044586,10.4982736943905,10.1249726335169,10.4065857145268,551539.471969939,0.0,1.0
2020-07-15,16.7,17.07,16.28,16.58,420083,10.9370661694523,11.1793844019492,10.6620022298613,10.8584764724263,641432.171233843,0.0,1.0
2020-07-16,16.76,16.86,16.5,16.52,502478,10.9763610179653,11.0418524321537,10.8060833410756,10.8191816239133,767242.555726461,0.0,1.0
2020-07-17,16.07,16.86,16.01,16.82,410249,10.5244702600658,11.0418524321537,10.4851754115528,11.0156558664783,626416.462500297,0.0,1.0
2020-07-20,15.24,15.83,14.97,15.83,581906,9.98089152230259,10.3672908660138,9.80406470399408,10.3672908660138,888522.575381532,0.0,1.0
2020-07-21,15.83,15.99,15.36,15.47,320353,10.3672908660138,10.4720771287151,10.0594812193286,10.1315217749358,489152.668285255,0.0,1.0
2020-07-22,15.63,15.81,15.18,15.61,324689,10.2363080376371,10.3541925831761,9.94159667378959,10.2232097547994,495773.38346409,0.0,1.0
2020-07-23,15.58,15.71,15.14,15.64,567561,10.2035623305429,10.2887011689878,9.91540010811425,10.2428571790559,866618.940870381,0.0,1.0
2020-07-24,15.11,15.64,15.04,15.64,343628,9.89575268385775,10.2428571790559,9.84990869392592,10.2428571790559,524691.67792256,0.0,1.0
2020-07-27,14.88,14.98,14.59,14.95,359851,9.74512243122458,9.81061384541291,9.5551973300784,9.79096642115641,549462.863888016,0.0,1.0
2020-07-28,15.62,15.75,14.95,14.95,451744,10.2297588962183,10.3148977346631,9.79096642115641,9.79096642115641,689775.912764525,0.0,1.0
2020-07-29,16.47,16.49,15.6854,15.76,386838,10.7864359168191,10.7995341996568,10.2725902810974,10.3214468760819,590669.792054803,0.0,1.0
2020-07-30,16.26,16.39,16.0281,16.28,627682,10.6489039470236,10.7340427854685,10.4970293575209,10.6620022298613,958418.760350697,0.0,1.0
2020-07-31,16.03,16.35,15.93,16.26,832164,10.4982736943905,10.7078462197931,10.4327822802021,10.6489039470236,1270645.9469739,0.0,1.0
2020-08-03,15.71,16.21,15.02,16.1,688495,10.2887011689878,10.6161582399295,9.83681041108825,10.5441176843223,1051275.20688446,0.0,1.0
2020-08-04,17.23,17.33,15.71,15.72,1044339,11.2841706646505,11.3496620788388,10.2887011689878,10.2952503104066,1594619.71151934,0.0,1.0
2020-08-05,16.76,17.59,16.4,17.48,770005,10.9763610179653,11.5199397557285,10.7405919268873,11.4478992001213,1175734.26920612,0.0,1.0
2020-08-06,16.37,16.69,16.04,16.54,386016,10.7209445026308,10.9305170280335,10.5048228358093,10.832279906751,589414.665699404,0.0,1.0
2020-08-07,17.58,17.65,16.38,16.45,496406,11.5133906143097,11.5592346042415,10.7274936440496,10.7733376339815,757971.11140776,0.0,1.0
2020-08-10,17.6,18.04,17.42,17.73,415015,11.5264888971473,11.814651119576,11.4086043516083,11.6116277355922,633693.752293271,0.0,1.0
2020-08-11,17.66,18.48,17.57,17.97,616118,11.5657837456604,12.1028133420047,11.5068414728908,11.7688071296442,940761.483983524,0.0,1.0
2020-08-12,17.57,18.47,17.46,18.08,476692,11.5068414728908,12.0962642005859,11.4348009172837,11.8408476852514,727869.45572614,0.0,1.0
2020-08-13,17.33,17.52,17.09,17.39,364504,11.3496620788388,11.4740957657967,11.1924826847868,11.3889569273518,556567.611980064,0.0,1.0
2020-08-14,17.62,17.7,17.11,17.32,275270,11.539587179985,11.5919803113357,11.2055809676245,11.34311293742,420314.63728725,0.0,1.0
2020-08-17,17.77,17.96,17.2,17.78,288555,11.6378243012675,11.7622579882254,11.264523240394,11.6443734426864,440599.739028672,0.0,1.0
2020-08-18,16.9,17.56,16.76,17.56,429928,11.068048997829,11.500292331472,10.9763610179653,11.500292331472,656464.676062166,0.0,1.0
2020-08-19,16.82,16.965,16.66,16.82,271198,11.0156558664783,11.1106184170514,10.910869603777,11.0156558664783,414097.028383143,0.0,1.0
2020-08-20,16.37,16.79,16.35,16.59,374584,10.7209445026308,10.9960084422218,10.7078462197931,10.8650256138451,571958.942469602,0.0,1.0
2020-08-21,19.45,20.73,18.81,19.1,4236125,12.7380800596316,13.5763701612423,12.3189350088262,12.5088601099724,6468214.27281741,0.0,1.0
2020-08-24,18.1,19.63,17.8,19.4,1431288,11.853945968089,12.8559646051706,11.657471725524,12.7053343525374,2185458.99143966,0.0,1.0
2020-08-25,18.51,18.724,17.77,18.09,652108,12.1224607662612,12.2626123926243,11.6378243012675,11.8473968266702,995715.252269097,0.0,1.0
2020-08-26,19.28,19.39,18.68,18.68,576035,12.6267446555114,12.6987852111186,12.2337961703814,12.2337961703814,879558.041522001,0.0,1.0
2020-08-27,19.28,19.56,19.02,19.05,464520,12.6267446555114,12.8101206152388,12.4564669786217,12.4761144028782,709283.813392936,0.0,1.0
2020-08-28,18.98,19.45,18.76,19.45,449664,12.4302704129464,12.7380800596316,12.2861893017321,12.7380800596316,686599.923933352,0.0,1.0
2020-08-31,18.74,19.05,18.49,18.86,497125,12.2730910188944,12.4761144028782,12.1093624834235,12.3516807159204,759068.965239307,0.0,1.0
2020-09-01,19.12,19.32,18.45,18.64,505916,12.5219583928101,12.6529412211867,12.0831659177482,12.2075996047061,772492.098804141,0.0,1.0
2020-09-02,20.1,20.21,19.1736,19.33,634277,13.1637742518558,13.2358148074629,12.557061790815,12.6594903626056,968488.782630307,0.0,1.0
2020-09-03,20.07,20.7099,19.72,20.29,775929,13.1441268275993,13.5632063869904,12.9149068779401,13.2882079388136,1184779.72970414,0.0,1.0
2020-09-04,20.57,20.69,19.93,20.41,634031,13.471583898541,13.550173595567,13.0524388477356,13.3667976358396,968113.160874311,0.0,1.0
2020-09-08,20.66,20.84,20.21,20.45,402965,13.5305261713105,13.6484107168495,13.2358148074629,13.392994201515,615294.393920355,0.0,1.0
2020-09-09,20.83,20.86,20.36,20.6,351800,13.6418615754306,13.6615089996871,13.3340519287455,13.4912313227975,537169.649426581,0.0,1.0
2020-09-10,20.53,21.25,20.47,21.0,423231,13.4453873328656,13.9169255150217,13.4060924843526,13.7531969795508,646238.90817641,0.0,1.0
2020-09-11,20.76,20.97,20.31,20.82,245859,13.5960175854988,13.7335495552943,13.3013062216513,13.6353124340118,375406.46059798,0.0,1.0
2020-09-14,21.97,22.0,21.07,21.07,477880,14.3884636971777,14.4081111214342,13.7990409694826,13.7990409694826,729683.433962403,0.0,1.0
2020-09-15,21.3,22.39,21.23,22.15,371838,13.9496712221158,14.6635276367687,13.903827232184,14.5063482427167,567766.026445369,0.0,1.0
2020-09-16,21.93,22.14,21.35,21.5,353045,14.3622671315023,14.4997991012979,13.98241692921,14.0806540504925,539070.661972164,0.0,1.0
2020-09-17,21.72,21.92,21.401,21.68,299742,14.2247351617068,14.3557179900835,14.015817550446,14.1985385960315,457681.367420188,0.0,1.0
2020-09-18,21.56,21.815,21.445,21.72,716424,14.1199488990055,14.2869520051858,14.0446337726889,14.2247351617068,1093920.49153152,0.0,1.0
2020-09-21,20.39,21.27,20.22,21.2,296268,13.353699353002,13.9300237978593,13.2423639488818,13.8841798079275,452376.855305041,0.0,1.0
2020-09-22,20.61,20.77,20.16,20.33,264438,13.4977804642163,13.6025667269176,13.2030691003688,13.314404504489,403775.064681824,0.0,1.0
2020-09-23,20.13,21.25,20.12,20.8,300775,13.1834216761123,13.9169255150217,13.1768725346934,13.6222141511741,459258.673411822,0.0,1.0
2020-09-24,20.37,20.68,19.75,20.1,418650,13.3406010701643,13.5436244541481,12.9345543021966,13.1637742518558,639244.098159287,0.0,1.0
2020-09-25,20.31,20.6,20.2,20.22,303058,13.3013062216513,13.4912313227975,13.2292656660441,13.2423639488818,462744.626537578,0.0,1.0
2020-09-28,20.79,21.33,20.57,20.62,506958,13.6156650097553,13.9693186463723,13.471583898541,13.5043296056351,774083.147055145,0.0,1.0
2020-09-29,20.28,20.7,19.76,20.7,349050,13.2816587973948,13.5567227369858,12.9411034436154,13.5567227369858,532970.625731516,0.0,1.0
2020-09-30,20.39,20.99,20.205,20.53,608660,13.353699353002,13.746647838132,13.2325402367535,13.4453873328656,929373.731722515,0.0,1.0
2020-10-01,21.22,21.32,20.3,20.3,727146,13.8972780907652,13.9627695049535,13.2947570802325,13.2947570802325,1110292.10318914,0.0,1.0
2020-10-02,21.47,21.66,20.2,20.29,481034,14.061006626236,14.1854403131938,13.2292656660441,13.2882079388136,734499.332411214,0.0,1.0
2020-10-05,23.2,23.57,21.69,21.75,989670,15.1940080916942,15.4363263241911,14.2050877374503,14.2443825859633,1511144.6473792,0.0,1.0
2020-10-06,22.87,23.9,22.75,23.24,932223,14.9778864248727,15.6524479910126,14.8992967278467,15.2202046573696,1423427.80584819,0.0,1.0
2020-10-07,23.8,24.56,23.41,23.41,786784,15.5869565768243,16.0846913246556,15.3315400614897,15.3315400614897,1201354.42141683,0.0,1.0
2020-10-08,23.81,24.38,23.45,24.28,414808,15.5935057182431,15.9668067791166,15.3577366271651,15.9013153649283,633377.680327858,0.0,1.0
2020-10-09,23.53,24.16,23.48,23.82,295292,15.4101297585157,15.8227256679023,15.3773840514216,15.6000548596619,450886.583622723,0.0,1.0
2020-10-12,23.37,23.849,23.28,23.5,282338,15.3053434958144,15.6190473697765,15.2464012230449,15.3904823342592,431106.891642415,0.0,1.0
2020-10-13,23.63,23.78,23.0,23.31,397554,15.4756211727041,15.5738582939866,15.0630252633176,15.2660486473014,607032.24220618,0.0,1.0
2020-10-14,23.47,23.845,23.1884,23.37,329296,15.5673091525678,15.8160411905828,15.3805279741543,15.5009806090971,496461.979668797,0.3,1.0
2020-10-15,23.6,23.65,23.0546,23.17,240248,15.6535362590796,15.686700530815,15.2917803829906,15.3683235221557,362209.069322038,0.0,1.0
2020-10-16,22.92,23.6,22.88,23.59,219627,15.202502163479,15.6535362590796,15.1759707460908,15.6469034047326,331119.889730575,0.0,1.0
2020-10-19,22.53,23.365,22.46,23.02,311077,14.9438208439434,15.4976641819235,14.8973908635139,15.2688307069497,468994.167100211,0.0,1.0
2020-10-20,22.75,23.53,22.67,22.79,307110,15.0897436395789,15.6071062786502,15.0366808048023,15.1162750569672,463013.333220217,0.0,1.0
2020-10-21,23.1,23.27,22.52,22.8,215207,15.3218935417263,15.4346520656264,14.9371879895963,15.1229079113142,324456.091961587,0.0,1.0
2020-10-22,24.31,24.74,23.165,23.19,493414,16.1244689177214,16.4096816546453,15.3650070949822,15.3815892308499,743893.916829543,0.0,1.0
2020-10-23,24.94,25.08,24.1101,24.31,384185,16.5423387415867,16.6351987024456,15.9918781593236,16.1244689177214,579215.191375108,0.0,1.0
2020-10-26,23.86,24.595,23.65,24.57,349218,15.8259904721034,16.3135052666129,15.686700530815,16.2969231307452,526497.314318967,0.0,1.0
2020-10-27,23.92,24.57,23.55,23.77,386087,15.8657875981858,16.2969231307452,15.6203719873443,15.7662947829798,582082.735120948,0.0,1.0
2020-10-28,23.06,23.82,22.91,23.33,481041,15.295362124338,15.7994590547151,15.195869309132,15.4744491917088,725239.806016042,0.0,1.0
2020-10-29,23.61,23.74,22.8,22.98,387232,15.6601691134267,15.7463962199386,15.1229079113142,15.2422992895614,583808.990425357,0.0,1.0
2020-10-30,23.96,24.12,23.4871,23.62,446069,15.8923190155741,15.9984446851272,15.5786513335012,15.6668019677738,672514.39072713,0.0,1.0
2020-11-02,24.9,25.07,23.98,24.25,406762,16.5158073241984,16.6285658480986,15.9055847242682,16.084671791639,613253.327626331,0.0,1.0
2020-11-03,26.1,26.26,25.02,25.41,770236,17.3117498458465,17.4178755153996,16.5954015763632,16.8540828958989,1161243.65122011,0.0,1.0
2020-11-04,25.95,25.97,24.87,25.59,551324,17.2122570306405,17.2255227393347,16.4959087611572,16.9734742741461,831201.728775695,0.0,1.0
2020-11-05,25.57,26.15,24.96,25.87,351642,16.960208565452,17.3449141175819,16.5556044502808,17.159194195864,530151.84956603,0.0,1.0
2020-11-06,25.29,26.13,25.15,25.61,310473,16.7744886437341,17.3316484088877,16.6816286828751,16.9867399828402,468083.548581552,0.0,1.0
2020-11-09,29.2,29.72,27.02,27.02,731630,19.3679346934375,19.712843119485,17.9219724457768,17.9219724457768,1103039.44835371,0.0,1.0
2020-11-10,31.05,31.2,29.35,29.49,558298,20.595012747645,20.694505562851,19.4674275086435,19.5602874695025,841716.055843774,0.0,1.0
2020-11-11,29.05,30.79,28.85,30.78,500958,19.2684418782315,20.4225585346213,19.1357847912901,20.4159256802742,755267.60243344,0.0,1.0
2020-11-12,27.46,28.71,27.08,28.71,476200,18.2138180370477,19.0429248304312,17.9617695718592,19.0429248304312,717941.289047795,0.0,1.0
2020-11-13,27.5,28.11,26.7922,27.65,318394,18.240349454436,18.6449535696071,17.7708760237506,18.339842269642,480025.616936336,0.0,1.0
2020-11-16,27.71,28.16,27.4,27.54,544644,18.3796393957244,18.6781178413425,18.1740209109653,18.2668808718243,821130.649794513,0.0,1.0
2020-11-17,27.75,27.92,27.28,27.38,391451,18.4061708131127,18.5189293370129,18.0944266588005,18.1607552022712,590169.751236976,0.0,1.0
2020-11-18,27.57,28.545,27.56,27.92,340902,18.2867794348655,18.9334827337046,18.2801465805184,18.5189293370129,513959.725575327,0.0,1.0
2020-11-19,28.81,28.9,27.09,27.58,586036,19.1092533739019,19.1689490630255,17.9684024262062,18.2934122892126,883535.155960546,0.0,1.0
2020-11-20,27.81,29.5,27.05,29.16,895110,18.4459679391951,19.5669203238495,17.941871008818,19.3414032760492,1349509.50701296,0.0,1.0
2020-11-23,27.92,28.78,27.82,28.26,636061,18.5189293370129,19.0893548108607,18.4526007935422,18.7444463848132,958955.174827861,0.0,1.0
2020-11-24,28.13,28.65,27.51,28.65,424742,18.6582192783013,19.0031277043488,18.2469823087831,19.0031277043488,640360.812668495,0.0,1.0
2020-11-25,28.54,28.72,27.51,27.88,382017,18.930166306531,19.0495576847783,18.2469823087831,18.4923979196246,575946.613645887,0.0,1.0
2020-11-27,28.05,28.7,27.8,28.41,164257,18.6051564435247,19.0362919760841,18.439335084848,18.8439392000192,247641.500031759,0.0,1.0
2020-11-30,26.82,27.85,26.39,27.84,626692,17.7893153588354,18.4724993565834,17.5041026219115,18.4658665022363,944830.034262789,0.0,1.0
2020-12-01,27.55,27.6031,26.8,27.28,450530,18.2735137261714,18.3087341827543,17.7760496501413,18.0944266588005,679240.002004833,0.0,1.0
2020-12-02,27.86,28.31,27.27,27.64,348348,18.4791322109304,18.7776106565485,18.0877938044535,18.333209415295,525185.661816928,0.0,1.0
2020-12-03,28.09,28.49,27.79,27.98,255296,18.631687860913,18.8970020347957,18.432702230501,18.5587264630953,384896.134667672,0.0,1.0
2020-12-04,28.31,28.37,27.73,28.06,248795,18.7776106565485,18.8174077826309,18.3929051044186,18.6117892978718,375094.924419667,0.0,1.0
2020-12-07,29.52,29.95,27.7,28.12,635100,19.5801860325437,19.8653987694676,18.3730065413774,18.6515864239542,957506.326489401,0.0,1.0
2020-12-08,31.1,32.615,29.76,30.16,1395399,20.6281770193804,21.6330544529611,19.7393745368733,20.004688710756,2103768.49390172,0.0,1.0
2020-12-09,32.3,32.98,31.5,31.5,631982,21.4241195410285,21.8751536366291,20.8934911932631,20.8934911932631,952805.484533813,0.0,1.0
2020-12-10,31.9,32.5,31.5,31.91,578196,21.1588053671458,21.5567766279698,20.8934911932631,21.1654382214928,871715.206976643,0.0,1.0
2020-12-11,32.41,32.53,31.7,31.76,432351,21.4970809388462,21.576675191011,21.0261482802044,21.0659454062868,651832.49529841,0.0,1.0
2020-12-14,32.11,33.5,32.1,32.85,593224,21.2980953084342,22.2200620626766,21.2914624540871,21.7889265301172,894372.119391197,0.0,1.0
2020-12-15,32.86,33.2,32.171,32.52,404035,21.7955593844643,22.0210764322646,21.3385557199513,21.570042336664,609141.975473382,0.0,1.0
2020-12-16,32.67,33.5,32.51,32.92,423539,21.66953515187,22.2200620626766,21.5634094823169,21.8353565105467,638547.11386395,0.0,1.0
2020-12-17,32.47,33.12,31.92,32.8,714825,21.5368780649286,21.968013597488,21.1720710758399,21.7557622583819,1077703.44801258,0.0,1.0
2020-12-18,30.08,30.83,29.79,30.25,1790415,21.477182375805,22.0126839310528,21.2701217744425,21.5985627283278,2507576.75088101,2.3,1.0
2020-12-21,29.84,30.115,29.13,29.57,500040,21.3058218781257,21.5021724483832,20.7988804058245,21.1130413182365,700334.1004798,0.0,1.0
2020-12-22,28.99,30.1,28.85,29.99,419565,20.6989201155115,21.4914624172783,20.5989598251986,21.4129221891753,587624.343788112,0.0,1.0
2020-12-23,29.97,30.18,29.19,29.19,343661,21.398642147702,21.5485825831714,20.8417205302443,20.8417205302443,481316.529287634,0.0,1.0
2020-12-24,30.06,30.56,29.75,30.15,170877,21.4629023343317,21.8199033711636,21.241561691496,21.5271625209615,239322.834348626,0.0,1.0
2020-12-28,30.33,30.52,29.81,30.15,457968,21.6556828942209,21.7913432882171,21.2844018159158,21.5271625209615,641409.901864917,0.0,1.0
2020-12-29,29.85,30.305,29.35,30.24,278148,21.3129618988624,21.6378328423794,20.9559608620305,21.5914227075912,389561.893809005,0.0,1.0
2020-12-30,29.06,30.5,28.98,29.77,399220,20.748900260668,21.7770632467438,20.6917800947749,21.2558417329693,559130.028784788,0.0,1.0
2020-12-31,29.2,29.62,28.37,29.03,390136,20.8488605509809,21.1487414219197,20.25623882984,20.7274801984581,546407.376659442,0.0,1.0
2021-01-04,28.67,29.73,28.44,29.5,342264,20.4704394519392,21.2272816500227,20.3062189749965,21.0630611730801,479359.952337048,0.0,1.0
2021-01-05,30.14,30.61,28.42,28.66,519688,21.5200225002248,21.8556034748468,20.2919389335232,20.4632994312025,727852.227842066,0.0,1.0
2021-01-06,32.45,32.6,30.84,30.85,813164,23.1693672903881,23.2764676014376,22.0198239517895,22.0269639725261,1138881.8464174,0.0,1.0
2021-01-07,32.7,33.11,32.5,32.58,364298,23.347867808804,23.6406086590061,23.2050673940712,23.2621875599643,510219.806688644,0.0,1.0
2021-01-08,32.83,33.0,32.21,32.78,371986,23.4406880783803,23.5620684309031,22.9980067927088,23.4049879746971,520987.282419563,0.0,1.0
2021-01-11,33.55,33.99,32.49,32.49,371434,23.9547695714182,24.2689304838302,23.1979273733346,23.1979273733346,520214.175421193,0.0,1.0
2021-01-12,33.94,34.54,33.48,33.53,478896,24.233230380147,24.6616316243453,23.9047894262617,23.9404895299449,670720.74110746,0.0,1.0
2021-01-13,33.09,33.865,32.97,33.43,354906,23.6263286175328,24.1796802246222,23.5406483686932,23.8690893225785,497065.783267107,0.0,1.0
2021-01-14,33.55,33.84,33.15,33.26,350157,23.9547695714182,24.1618301727806,23.6691687419527,23.7477089700557,490414.542080043,0.0,1.0
2021-01-15,32.99,33.655,32.35,33.03,314794,23.5549284101665,24.0297397891529,23.0979670830217,23.583488493113,440886.674718898,0.0,1.0
2021-01-19,32.24,33.515,32.08,33.44,271035,23.0194268549187,23.9297794988399,22.9051865231325,23.8762293433151,379599.737868055,0.0,1.0
2021-01-20,32.7,33.0,32.3,32.35,262940,23.347867808804,23.5620684309031,23.0622669793385,23.0979670830217,368262.235781454,0.0,1.0
2021-01-21,33.46,33.88,32.835,33.0,310859,23.8905093847884,24.1903902557272,23.4442580887486,23.5620684309031,435375.486243201,0.0,1.0
2021-01-22,33.8,33.81,32.9,33.24,302709,24.1332700898341,24.1404101105707,23.4906682235367,23.7334289285824,423960.953567993,0.0,1.0
2021-01-25,34.54,35.51,33.89,33.94,440022,24.6616316243453,25.3542136357991,24.1975302764638,24.233230380147,616275.521080957,0.0,1.0
2021-01-26,34.49,35.13,33.32,34.84,546548,24.6259315206621,25.0828928478069,23.7905490944755,24.8758322464444,765471.166204769,0.0,1.0
2021-01-27,36.17,36.7099,33.46,34.05,1123238,25.8254550044171,26.2109447239882,23.8905093847884,24.31177060825,1573157.89607777,0.0,1.0
2021-01-28,40.07,40.39,36.45,36.81,2118254,28.6100630917057,28.8385437552781,26.025375585043,26.2824163315619,2966733.68066102,0.0,1.0
2021-01-29,39.32,42.3575,38.68,39.85,1420776,28.0745615364579,30.2433428352115,27.6176002093131,28.4529826354997,1989876.57376067,0.0,1.0
2021-02-01,37.58,39.32,35.77,39.32,683539,26.832197928283,28.0745615364579,25.5398541749516,28.0745615364579,957334.754635352,0.0,1.0
2021-02-02,38.09,38.67,36.51,37.9,414593,27.1963389858515,27.6104601885765,26.0682157094628,27.0606785918554,580660.778578156,0.0,1.0
2021-02-03,39.07,39.27,37.97,38.1,321530,27.896061018042,28.0388614327747,27.1106587370118,27.2034790065881,450320.82098886,0.0,1.0
2021-02-04,41.02,41.41,39.65,39.78,463626,29.2883650616862,29.5668258704151,28.3101822207669,28.4030024903432,649334.248598207,0.0,1.0
2021-02-05,40.39,41.31,39.37,41.31,451270,28.8385437552781,29.4954256630487,28.1102616401411,29.4954256630487,632028.976728899,0.0,1.0
2021-02-08,39.06,40.615,38.86,40.55,657587,27.8889209973053,28.9991942218524,27.7461205825726,28.9527840870643,920987.521262719,0.0,1.0
2021-02-09,39.21,39.5,38.53,38.94,389024,27.9960213083549,28.2030819097174,27.5104998982635,27.8032407484657,544849.958213449,0.0,1.0
2021-02-10,40.17,40.86,38.87,39.69,380629,28.6814632990721,29.1741247299,27.7532606033092,28.3387423037135,533092.289279908,0.0,1.0
2021-02-11,40.01,40.82,39.3,40.31,518935,28.5672229672859,29.1455646469535,28.0602814949846,28.781423589385,726797.609056244,0.0,1.0
2021-02-12,38.89,39.86,38.69,39.61,338578,27.7675406447825,28.4601226562363,27.6247402300497,28.2816221378204,474197.502344311,0.0,1.0
2021-02-16,38.7,39.26,37.9217,39.21,314072,27.6318802507864,28.0317214120381,27.0761724368539,27.9960213083549,439875.473173929,0.0,1.0
2021-02-17,38.7,39.19,37.74,37.92,266214,27.6318802507864,27.9817412668816,26.9464382600692,27.0749586333287,372847.656637727,0.0,1.0
2021-02-18,38.1,38.49,37.25,38.49,336307,27.2034790065881,27.481939815317,26.596577243974,27.481939815317,471016.839312975,0.0,1.0
2021-02-19,38.57,38.928,37.93,38.41,305644,27.5390599812101,27.7946727235817,27.0820986540653,27.4248196494239,428071.585887224,0.0,1.0
2021-02-22,39.16,39.71,38.1001,38.45,325330,27.9603212046717,28.3530223451867,27.2035504067955,27.4533797323704,455642.934383435,0.0,1.0
2021-02-23,39.0,39.517,37.6257,38.62,343405,27.8460808728855,28.2152199449696,26.8648278230494,27.5747600848933,480957.986911578,0.0,1.0
2021-02-24,39.42,40.4,38.55,39.3,595970,28.1459617438243,28.8456837760147,27.5247799397368,28.0602814949846,834689.452569685,0.0,1.0
2021-02-25,38.27,40.1925,38.06,39.45,446946,27.324859359111,28.6975283457295,27.1749189236416,28.1673818060342,625972.971908335,0.0,1.0
2021-02-26,38.44,38.72,36.7601,38.0,512719,27.4462397116338,27.6461602922596,26.2467876280861,27.1320787992218,718091.751987645,0.0,1.0
2021-03-01,38.93,39.85,38.38,39.0,339992,27.796100727729,28.4529826354997,27.403399587214,27.8460808728855,476177.888749556,0.0,1.0
2021-03-02,37.39,39.06,37.305,38.87,417787,26.6965375342869,27.8889209973053,26.6358473580255,27.7532606033092,585134.154941912,0.0,1.0
2021-03-03,37.88,38.63,36.56,37.48,421142,27.0463985503821,27.5819001056299,26.103915813146,26.7607977209166,589833.02084686,0.0,1.0
2021-03-04,36.98,38.25,36.0,37.77,674675,26.4037966840848,27.3105793176377,25.7040746518943,26.9678583222791,944920.224864426,0.0,1.0
2021-03-05,37.56,37.8,36.34,37.27,436471,26.8179178868097,26.989278384489,25.94683535694,26.6108572854472,611302.146169344,0.0,1.0
2021-03-08,39.45,39.74,37.59,38.03,624105,28.1673818060342,28.3744424073967,26.8393379490196,27.1534988614317,874094.100031887,0.0,1.0
2021-03-09,39.36,40.03,39.16,39.67,436272,28.1031216194044,28.5815030087591,27.9603212046717,28.3244622622402,611023.435494207,0.0,1.0
2021-03-10,39.96,40.47,38.9799,39.43,439294,28.5315228636027,28.8956639211712,27.8317294312049,28.1531017645609,615255.916199049,0.0,1.0
2021-03-11,40.67,40.675,39.99,40.23,339111,29.0384643359039,29.0420343462722,28.5529429258126,28.7243034234919,474943.998775709,0.0,1.0
2021-03-12,40.65,41.0,39.5,40.46,549652,29.0241842944306,29.274085020213,28.2030819097174,28.8885239004345,769818.492514445,0.0,1.0
2021-03-15,42.87,43.11,40.72,40.72,615057,30.6092688979641,30.7806293956434,29.0741644395871,29.0741644395871,861421.867928174,0.0,1.0
2021-03-16,42.11,42.63,40.74,42.17,498982,30.0666273219797,30.4379084002848,29.0884444810604,30.1094674463995,698852.312066257,0.0,1.0
2021-03-17,41.93,42.175,41.1,41.75,316266,29.9381069487202,30.1130374567678,29.3454852275793,29.8095865754608,442948.293381218,0.0,1.0
2021-03-18,40.91,42.52,40.59,41.62,331594,29.2098248335832,30.3593681721818,28.9813441700108,29.7167663058845,464416.018147545,0.0,1.0
2021-03-19,40.96,41.46,39.79,40.94,751860,29.2455249372664,29.6025259740983,28.4101425110798,29.2312448957931,1053022.15180134,0.0,1.0
2021-03-22,40.59,41.84,40.18,41.61,298988,28.9813441700108,29.8738467620905,28.6886033198087,29.7096262851478,418749.48410978,0.0,1.0
2021-03-23,39.08,40.8,39.04,40.54,587683,27.9032010387786,29.1312846054802,27.874640955832,28.9456440663276,823083.043701043,0.0,1.0
2021-03-24,38.36,39.99,38.22,39.6,437135,27.3891195457407,28.5529429258126,27.2891592554278,28.2744821170837,612232.115457237,0.0,1.0
2021-03-25,39.95,40.05,36.76,37.86,527150,28.524382842866,28.5957830502324,26.2467162278787,27.0321185089088,738303.177881623,0.0,1.0
2021-03-26,41.0,41.39,40.29,40.8,410022,29.274085020213,29.5525458289418,28.7671435479117,29.1312846054802,574258.836386945,0.0,1.0
2021-03-29,38.72,41.42,38.58,40.96,406985,27.6461602922596,29.5739658911517,27.5462000019467,29.2455249372664,570005.347339756,0.0,1.0
2021-03-30,39.87,40.38,38.72,38.92,293341,28.4672626769729,28.8314037345414,27.6461602922596,27.7889607069924,410840.54349421,0.0,1.0
2021-03-31,39.28,40.35,39.14,39.65,350146,28.0460014535113,28.8099836723315,27.9460411631984,28.3101822207669,490399.135962323,0.0,1.0
2021-04-01,39.36,40.0426,38.87,39.68,463620,28.1031216194044,28.5904994348873,27.7532606033092,28.3316022829768,649325.845261269,0.0,1.0
2021-04-05,39.68,40.0,38.725,39.68,313494,28.3316022829768,28.5600829465492,27.649730302628,28.3316022829768,439065.951715491,0.0,1.0
2021-04-06,40.05,42.011,39.69,39.95,708852,28.5957830502324,29.995941116687,28.3387423037135,28.524382842866,992787.032624003,0.0,1.0
2021-04-07,40.5,40.68,39.5,40.27,608417,28.9170839833811,29.0456043566406,28.2030819097174,28.7528635064384,852122.175049232,0.0,1.0
2021-04-08,41.17,41.3399,39.76,40.72,429292,29.3954653727358,29.5167743250513,28.3887224488699,29.0741644395871,601247.553522066,0.0,1.0
2021-04-09,42.94,42.99,41.12,41.51,685213,30.6592490431206,30.6949491468038,29.3597652690526,29.6382260777815,959679.285641278,0.0,1.0
2021-04-12,43.72,44.08,42.37,43.2,622349,31.2161706605783,31.4732114070972,30.2522678611323,30.8448895822732,871634.723421131,0.0,1.0
2021-04-13,42.39,43.99,41.68,43.72,644816,30.2665479026055,31.4089512204675,29.7596064303043,31.2161706605783,903101.018588478,0.0,1.0
2021-04-14,42.9,43.54,41.69,41.78,416852,30.8663096444831,31.3267860587597,29.9957214237412,30.0604759194989,579367.958333053,0.33,1.0
2021-04-15,42.27,43.245,42.06,43.1,356940,30.4130281741795,31.1145352115541,30.2619343507449,31.0102085239445,496098.37315738,0.0,1.0
2021-04-16,42.85,43.42,42.3006,42.47,337095,30.8303349246177,31.2404467310829,30.4350447027371,30.5569270536409,468516.504453093,0.0,1.0
2021-04-19,42.69,43.37,42.12,42.89,334434,30.7152158210485,31.2044720112175,30.3051040145834,30.85911470051,464818.073985867,0.0,1.0
2021-04-20,40.79,42.57,40.17,42.52,361790,29.3481764661647,30.6288764933717,28.9020899398341,30.5929017735063,502839.21786465,0.0,1.0
2021-04-21,42.34,42.4,40.745,40.92,235953,30.463392781991,30.5065624458294,29.3157992182858,29.4417107378146,327942.789941176,0.0,1.0
2021-04-22,42.51,43.62,42.09,42.85,334163,30.5857068295332,31.3843456105443,30.2835191826642,30.8303349246177,464441.420601193,0.0,1.0
2021-04-23,43.73,44.1889,41.85,42.58,268962,31.4634899942481,31.7936659731724,30.1108405273104,30.6360714373447,373820.840032373,0.0,1.0
2021-04-26,42.33,44.445,41.82,44.0,295225,30.4561978380179,31.9779284883228,30.0892556953912,31.6577534815211,410322.861588467,0.0,1.0
2021-04-27,43.35,44.12,42.12,42.17,266011,31.1900821232714,31.744092809198,30.3051040145834,30.3410787344487,369719.348747598,0.0,1.0
2021-04-28,43.32,43.9875,42.905,43.38,147722,31.1684972913521,31.6487598015548,30.8699071164696,31.2116669551906,205313.620999481,0.0,1.0
2021-04-29,43.65,45.5344,43.13,43.9,348201,31.4059304424635,32.7617456847494,31.0317933558638,31.5858040417904,483952.3439003,0.0,1.0
2021-04-30,41.94,43.8,41.63,43.38,401872,30.1755950230681,31.5138546020596,29.9525517599028,31.2116669551906,558547.782309358,0.0,1.0
2021-05-03,43.68,44.1,42.14,42.38,347399,31.4275152743828,31.7297029212518,30.3194939025295,30.4921725578833,482837.672260045,0.0,1.0
2021-05-04,42.98,43.71,42.2,43.59,476690,30.9238691962677,31.449100106302,30.362663566368,31.3627607786251,662534.693507007,0.0,1.0
2021-05-05,43.16,43.51,42.71,43.3,176320,31.053378187783,31.3052012268405,30.7296057089947,31.154107403406,245060.977069281,0.0,1.0
2021-05-06,45.31,45.44,43.2,43.53,518404,32.6002911419937,32.6938254136436,31.0821579636753,31.3195911147867,720511.51744909,0.0,1.0
2021-05-07,46.01,46.15,44.71,45.0,311198,33.1039372201088,33.2046664357318,32.1685945036093,32.3772478788284,432523.173446042,0.0,1.0
2021-05-10,44.37,46.7226,44.15,46.48,353323,31.9239664085248,33.6166489276299,31.7656776411172,33.4420995868432,491071.231857133,0.0,1.0
2021-05-11,43.11,43.63,41.33,43.35,386841,31.0174034679176,31.3915405545174,29.7367034407106,31.1900821232714,537656.723176372,0.0,1.0
2021-05-12,41.05,43.36,40.68,42.81,435662,29.5352450094646,31.1972770672444,29.2690320824609,30.8015551487254,605511.31687816,0.0,1.0
2021-05-13,42.37,43.1,41.23,41.23,480020,30.4849776139102,31.0102085239445,29.6647540009799,29.6647540009799,667162.943584371,0.0,1.0
2021-05-14,45.26,45.49,42.1,42.7,592987,32.5643164221283,32.729800133509,30.2907141266372,30.7224107650216,824171.810398037,0.0,1.0
2021-05-17,45.5,46.19,44.79,45.25,400890,32.736995077482,33.2334462116241,32.2261540553939,32.5571214781552,557182.934989249,0.0,1.0
2021-05-18,43.63,46.0,43.49,45.9,654587,31.3915405545174,33.0967422761357,31.2908113388944,33.024792836405,909787.487504818,0.0,1.0
2021-05-19,42.07,42.92,41.1,42.92,539681,30.269129294718,30.8806995324292,29.5712197293299,30.8806995324292,750083.672673133,0.0,1.0
2021-05-20,39.87,42.358,39.2,42.1,910575,28.686241620642,30.4763436811425,28.2041803744461,30.2907141266372,1265576.22047902,0.0,1.0
2021-05-21,40.32,41.4,39.29,40.42,1077930,29.0100140994302,29.7870680485221,28.2689348702037,29.081963539161,1498177.05882651,0.0,1.0
2021-05-24,40.61,40.81,39.26,40.3,694244,29.2186674746494,29.3625663541108,28.2473500382845,28.9956242114841,964905.359372084,0.0,1.0
2021-05-25,40.2,41.6,39.96,40.99,927053,28.9236747717534,29.9309669279836,28.7509961163996,29.4920753456261,1288478.41410508,0.0,1.0
2021-05-26,42.51,43.5499,41.06,41.56,1628069,30.5857068295332,31.3339090532931,29.5424399534376,29.9021871520913,2262795.93849936,0.0,1.0
2021-05-27,42.99,43.2,41.87,42.5,670176,30.9310641402407,31.0821579636753,30.1252304152566,30.5785118855602,931454.091245365,0.0,1.0
2021-05-28,42.12,43.09,41.48,43.0,506989,30.3051040145834,31.0030135799715,29.8446276003067,30.9382590842138,704646.209751462,0.0,1.0
2021-06-01,43.14,43.34,42.33,42.82,673049,31.0389882998368,31.1828871792983,30.4561978380179,30.8087500926985,935447.173068868,0.0,1.0
2021-06-02,42.54,42.93,41.9102,42.84,596621,30.6072916614524,30.8878944764023,30.1541540900283,30.8231399806446,829222.579401383,0.0,1.0
2021-06-03,41.05,42.69,40.99,42.58,648814,29.5352450094646,30.7152158210485,29.4920753456261,30.6360714373447,901763.797505833,0.0,1.0
2021-06-04,39.48,41.3,39.13,41.0,1083300,28.4056388056921,29.7151186087914,28.1538157666346,29.4992702895992,1505640.63327559,0.0,1.0
2021-06-07,39.37,40.04,39.21,39.73,899079,28.3264944219883,28.8085556681842,28.2113753184191,28.5855124050189,1249598.33372546,0.0,1.0
2021-06-08,39.39,39.625,38.81,39.59,936915,28.3408843099345,28.5099654933017,27.9235775594962,28.4847831893959,1302185.2616315,0.0,1.0
2021-06-09,39.25,39.74,38.95,39.42,422736,28.2401550943114,28.592707348992,28.0243067751192,28.3624691418537,587545.923334618,0.0,1.0
2021-06-10,39.29,39.72,38.45,39.35,518993,28.2689348702037,28.5783174610459,27.6645595764656,28.3121045340422,721330.14786818,0.0,1.0
2021-06-11,40.95,40.97,39.28,39.67,617017,29.4632955697338,29.47768545768,28.2617399262307,28.5423427411805,857570.263659012,0.0,1.0
2021-06-14,41.34,41.48,40.6,40.81,633044,29.7438983846837,29.8446276003067,29.2114725306763,29.3625663541108,879845.628220542,0.0,1.0
2021-06-15,40.91,41.41,40.6,41.24,472470,29.4345157938415,29.7942629924952,29.2114725306763,29.671948944953,656669.463679239,0.0,1.0
2021-06-16,42.3,42.4299,40.03,40.91,749043,30.4346130060987,30.5280753283089,28.8013607242111,29.4345157938415,1041068.56537492,0.0,1.0
2021-06-17,41.94,42.92,41.225,42.43,595153,30.1755950230681,30.8806995324292,29.6611565289933,30.5281472777486,827182.257745654,0.0,1.0
2021-06-18,40.16,41.73,39.9301,41.28,609761,28.8948949958611,30.0245011996335,28.7294832339201,29.7007287208452,847485.404030977,0.0,1.0
2021-06-21,41.94,42.2707,40.58,40.58,411019,30.1755950230681,30.4135318202576,29.1970826427301,29.1970826427301,571260.876440783,0.0,1.0
2021-06-22,42.86,43.04,41.24,41.88,383824,30.8375298685908,30.9670388601061,29.671948944953,30.1324253592296,533463.500808982,0.0,1.0
2021-06-23,44.16,44.33,42.86,42.98,371861,31.7728725850903,31.8951866326325,30.8375298685908,30.9238691962677,516836.547152676,0.0,1.0
2021-06-24,45.41,45.65,44.06,44.7,466285,32.6722405817244,32.8449192370781,31.7009231453595,32.1613995596362,648073.149346357,0.0,1.0
2021-06-25,46.51,47.365,45.3401,45.85,1637459,33.4636844187624,34.0788521284602,32.6219479233526,32.9888181165396,2275846.7697986,0.0,1.0
2021-06-28,45.87,48.35,45.32,48.01,1187779,33.0032080044857,34.7875541098078,32.6074860859667,34.5429260147234,1650852.32691909,0.0,1.0
2021-06-29,46.66,47.07,45.34,45.88,356484,33.5716085783585,33.8666012812545,32.6218759739129,33.0104029484588,495464.594768408,0.0,1.0
2021-06-30,49.75,50.37,46.5,46.5,916380,35.7948462660381,36.2409327923686,33.4564894747893,33.4564894747893,1273644.38615442,0.0,1.0
2021-07-01,50.14,50.7861,48.9,49.95,479163,36.0754490809879,36.5403144110881,35.1832760283269,35.9387451454995,665971.829375272,0.0,1.0
2021-07-02,49.44,50.19,49.3593,50.13,391249,35.5718030028728,36.1114238008533,35.5137398050101,36.0682541370148,543783.247603104,0.0,1.0
2021-07-06,46.87,49.54,46.69,49.5,755594,33.722702401793,35.6437524426035,33.5931934102777,35.6149726667112,1050173.57025684,0.0,1.0
2021-07-07,45.43,47.083,45.24,46.89,571769,32.6866304696705,33.8759547084195,32.5499265341821,33.7370922897392,794681.657202394,0.0,1.0
2021-07-08,44.86,45.4,43.58,44.25,735251,32.2765186632054,32.6650456377513,31.355565834652,31.8376270808479,1021899.54883828,0.0,1.0
2021-07-09,47.44,47.47,45.16,45.41,735335,34.1328142082582,34.1543990401774,32.4923669823976,32.6722405817244,1022016.29748888,0.0,1.0
2021-07-12,47.86,48.22,46.34,46.88,500336,34.4350018551273,34.6940198381579,33.3413703712202,33.7298973457661,695399.438650952,0.0,1.0
2021-07-13,46.7,47.865,46.54,47.79,321523,33.6003883542508,34.4385993271138,33.4852692506816,34.3846372473158,446873.528415645,0.0,1.0
2021-07-14,45.89,47.15,45.43,46.64,458398,33.2550310435433,34.1681131772296,32.9216835979118,33.7985323135947,632562.459269881,0.33,1.0
2021-07-15,45.04,45.76,44.53,45.44,550690,32.6390629374851,33.1608241567344,32.2694820738501,32.9289302815125,759920.027345954,0.0,1.0
2021-07-16,42.58,45.86,42.41,45.55,673000,30.8563787717166,33.2332909927412,30.7331851505049,33.00864380112,928700.681697193,0.0,1.0
2021-07-19,41.74,43.42,40.88,41.27,612176,30.247657349259,31.4651001941741,29.6244425596001,29.9070632200268,844767.115183747,0.0,1.0
2021-07-20,43.26,43.55,41.05,41.74,558728,31.3491532565631,31.559307080983,29.7476361808118,30.247657349259,771011.997746375,0.0,1.0
2021-07-21,44.02,45.1,43.725,43.77,334085,31.8999012102152,32.6825430390892,31.686124043995,31.7187341201981,461017.781938792,0.0,1.0
2021-07-22,42.95,44.1,42.51,44.02,251246,31.1245060649419,31.9578746790207,30.8056519865118,31.8999012102152,346704.801595384,0.0,1.0
2021-07-23,43.2,43.88,42.5,43.21,434370,31.305673154959,31.7984476398056,30.7984053029111,31.3129198385597,599405.223044295,0.0,1.0
2021-07-26,43.73,44.12,42.91,43.31,241756,31.6897473857953,31.9723680462221,31.0955193305392,31.3853866745666,333609.156024349,0.0,1.0
2021-07-27,42.61,43.6655,42.14,43.3,332012,30.8781188225186,31.6430062765709,30.5375246932864,31.3781399909659,458157.163048513,0.0,1.0
2021-07-28,42.4,43.77,41.98,43.09,252865,30.7259384669042,31.7187341201981,30.4215777556755,31.2259596353515,348938.927009452,0.0,1.0
2021-07-29,42.17,43.37,42.13,43.1,286660,30.5592647440885,31.4288667761707,30.5302780096858,31.2332063189522,395574.052623057,0.0,1.0
2021-07-30,42.08,43.97,41.86,42.13,343381,30.4940445916823,31.8636677922118,30.3346175524673,30.5302780096858,473845.718843781,0.0,1.0
2021-08-02,42.27,43.13,41.85,42.08,324084,30.6317315800953,31.2549463697543,30.3273708688666,30.4940445916823,447216.986221625,0.0,1.0
2021-08-03,43.09,43.37,40.71,42.4,493429,31.2259596353515,31.4288667761707,29.5012489383885,30.7259384669042,680903.19267335,0.0,1.0
2021-08-04,40.6,42.78,40.53,42.38,420878,29.421535418781,31.0013124437303,29.3708086335762,30.7114450997029,580787.051279868,0.0,1.0
2021-08-05,42.07,42.755,40.62,40.69,361065,30.4867979080816,30.9831957347286,29.4360287859823,29.4867555711871,498248.605701334,0.0,1.0
2021-08-06,43.09,43.13,42.31,42.72,294343,31.2259596353515,31.2549463697543,30.6607183144981,30.9578323421262,406176.143763443,0.0,1.0
2021-08-09,42.75,43.15,42.04,43.15,288898,30.9795723929282,31.2694397369556,30.4650578572796,31.2694397369556,398662.361873635,0.0,1.0
2021-08-10,45.3,45.63,42.67,42.85,491628,32.8274767111029,33.0666172699255,30.9215989241227,31.0520392289351,678417.917892166,0.0,1.0
2021-08-11,45.15,45.7,44.17,45.66,256655,32.7187764570926,33.1173440551303,32.0086014642255,33.0883573207275,354168.9055884,0.0,1.0
2021-08-12,45.72,46.8,44.61,45.91,743982,33.1318374223316,33.9144792512056,32.3274555426556,33.2695244107447,1026651.69475549,0.0,1.0
2021-08-13,45.25,46.16,44.95,45.43,440508,32.7912432930995,33.4506915007618,32.5738427850789,32.9216835979118,607875.304447351,0.0,1.0
2021-08-16,44.46,44.88,43.89,44.61,473162,32.2187552886453,32.5231159998741,31.8056943234063,32.3274555426556,652935.916720963,0.0,1.0
2021-08-17,42.44,44.17,41.3629,43.81,729816,30.754925201307,32.0086014642255,29.9743849106772,31.7477208546008,1007103.44236778,0.0,1.0
2021-08-18,43.03,44.01,42.05,42.22,482203,31.1824795337474,31.8926545266145,30.4723045408803,30.5954981620919,665411.968523673,0.0,1.0
2021-08-19,43.04,43.44,41.77,42.13,763942,31.1897262173481,31.4795935613755,30.2693974000611,30.5302780096858,1054195.32864356,0.0,1.0
2021-08-20,41.74,44.5,39.57,43.74,1537789,30.247657349259,32.2477420230481,28.6751270079104,31.696994069396,2122058.97861285,0.0,1.0
2021-08-23,41.05,43.08,40.97,41.96,757524,29.7476361808118,31.2187129517508,29.6896627120063,30.4070843884741,1045338.86359879,0.0,1.0
2021-08-24,43.12,43.475,41.26,41.35,654987,31.2476996861536,31.5049569539779,29.8998165364262,29.9650366888323,903843.794060623,0.0,1.0
2021-08-25,41.43,43.0,41.1,42.87,468474,30.0230101576378,31.1607394829453,29.7838695988152,31.0665325961364,646466.750605366,0.0,1.0
2021-08-26,39.39,40.82,38.84,40.5,810166,28.5446867030981,29.580962457996,28.1461191050604,29.3490685827741,1117981.74812465,0.0,1.0
2021-08-27,40.54,40.62,39.06,39.56,555317,29.3780553171768,29.4360287859823,28.3055461442755,28.6678803243097,766305.017025321,0.0,1.0
2021-08-30,39.48,40.81,39.25,40.81,984342,28.6099068555042,29.5737157743953,28.4432331326885,29.5737157743953,1358334.45233756,0.0,1.0
2021-08-31,38.73,39.92,38.35,39.67,509833,28.0664055854529,28.9287609339344,27.7910316086268,28.7475938439173,703539.754311627,0.0,1.0
2021-09-01,38.5,39.35,38.315,39.25,558131,27.8997318626371,28.5156999686953,27.7656682160244,28.4432331326885,770188.172624571,0.0,1.0
2021-09-02,39.87,40.07,38.56,38.56,839410,28.8925275159309,29.0374611879447,27.9432119642412,27.9432119642412,1158336.75961879,0.0,1.0
2021-09-03,39.87,40.56,39.06,39.53,594401,28.8925275159309,29.3925486843782,28.3055461442755,28.6461402735077,820238.653642637,0.0,1.0
2021-09-07,39.27,39.87,38.965,39.85,453877,28.4577264998899,28.8925275159309,28.236702650069,28.8780341487296,626323.743397736,0.0,1.0
2021-09-08,39.09,39.66,38.66,39.38,706667,28.3272861950775,28.7403471603166,28.0156788002481,28.5374400194974,975159.174788873,0.0,1.0
2021-09-09,40.14,40.6,38.93,39.31,693525,29.0881879731494,29.421535418781,28.2113392574666,28.4867132342926,957023.982576593,0.0,1.0
2021-09-10,38.98,40.58,38.94,40.33,454439,28.24757267547,29.4070420515796,28.2185859410672,29.2258749615625,627099.270564325,0.0,1.0
2021-09-13,39.09,39.64,38.111,39.53,559619,28.3272861950775,28.7258537931152,27.6178358705705,28.6461402735077,772241.52569198,0.0,1.0
2021-09-14,39.28,39.39,38.625,39.3,462693,28.4649731834905,28.5446867030981,27.9903154076457,28.4794665506919,638489.308345498,0.0,1.0
2021-09-15,39.72,40.15,39.1,39.42,369048,28.7838272619207,29.0954346567501,28.3345328786782,28.5664267539001,509264.679314986,0.0,1.0
2021-09-16,40.82,41.229,39.7617,39.84,379833,29.580962457996,29.877351817264,28.8140459325355,28.8707874651289,524147.349228961,0.0,1.0
2021-09-17,41.15,41.5,40.74,40.93,819433,29.8201030168186,30.0737369428426,29.5229889891905,29.6606759776036,1130769.66672389,0.0,1.0
2021-09-20,40.57,40.98,39.66,40.27,560181,29.3997953679789,29.696909395607,28.7403471603166,29.1823948599584,773017.052858567,0.0,1.0
2021-09-21,41.16,41.67,40.1695,41.02,614319,29.8273497004193,30.1969305640542,29.1095656897715,29.7258961300097,847724.329984455,0.0,1.0
2021-09-22,42.51,43.1,41.47,41.78,359734,30.8056519865118,31.2332063189522,30.0519968920405,30.2766440836618,496411.903461602,0.0,1.0
2021-09-23,43.0,44.11,42.73,42.89,359244,31.1607394829453,31.9651213626214,30.9650790257268,31.0810259633378,495735.732088599,0.0,1.0
2021-09-24,42.83,43.56,41.89,42.57,326489,31.0375458617337,31.5665537645837,30.3563576032693,30.8491320881159,450535.745715654,0.0,1.0
2021-09-27,44.05,44.45,43.1,43.26,335102,31.9216412610173,32.2115086050447,31.2332063189522,31.3491532565631,462421.182523169,0.0,1.0
2021-09-28,43.7,44.4099,43.28,43.79,286249,31.6680073349933,32.1824494038059,31.3636466237645,31.7332274873995,395006.896634681,0.0,1.0
2021-09-29,43.65,44.78,43.14,43.75,428865,31.6317739169899,32.4506491638673,31.2621930533549,31.7042407529967,591808.644659831,0.0,1.0
2021-09-30,39.59,43.36,39.52,43.36,704867,28.6896203751118,31.42162009257,28.638893589907,31.42162009257,972675.279949265,0.0,1.0
2021-10-01,40.51,41.01,38.92,39.78,494903,29.3563152663748,29.718649446409,28.2040925738659,28.8273073635248,682937.226558672,0.0,1.0
2021-10-04,42.1,43.07,40.02,40.38,564495,30.5085379588837,31.2114662681501,29.0012277699412,29.2621083795659,778970.120824156,0.0,1.0
2021-10-05,41.38,42.71,40.85,42.2,450256,29.9867767396344,30.9505856585255,29.6027025087981,30.5810047948905,621326.974945396,0.0,1.0
2021-10-06,40.41,41.34,39.985,40.96,533369,29.2838484303679,29.9577900052316,28.9758643773388,29.6824160284056,736018.059281057,0.0,1.0
2021-10-07,42.14,42.62,41.0366,41.15,480526,30.5375246932864,30.8853655061193,29.7379256247869,29.8201030168186,663097.806498107,0.0,1.0
2021-10-08,41.52,42.34,41.26,42.05,276431,30.088230310044,30.6824583653001,29.8998165364262,30.4723045408803,381458.630226206,0.0,1.0
2021-10-11,40.04,42.2873,39.99,42.0,311262,29.0157211371426,30.6442683427245,28.9794877191392,30.4360711228768,429523.375314163,0.0,1.0
2021-10-12,40.9,41.12,40.36,40.57,228052,29.6389359268015,29.7983629660166,29.2476150123645,29.3997953679789,314698.436645481,0.0,1.0
2021-10-13,40.18,40.9399,39.8,40.92,374118,29.1171747075522,29.6678501943682,28.8418007307262,29.6534292940029,516260.98311321,0.0,1.0
2021-10-14,41.29,41.3,39.8,40.3,332694,30.1606971460508,30.1680017469581,29.07231161087,29.4375416562327,455458.147849832,0.33,1.0
2021-10-15,42.31,43.16,41.9,42.22,413504,30.9057664385907,31.5266575157073,30.6062778013933,30.8400250304254,566087.0528729,0.0,1.0
2021-10-18,42.98,42.98,40.71,42.24,387331,31.3951746993767,31.3951746993767,29.7370302934301,30.8546342322399,530256.211007181,0.0,1.0
2021-10-19,42.54,43.37,42.47,43.33,311141,31.0737722594575,31.6800541347596,31.0226400531068,31.6508357311306,425952.086842999,0.0,1.0
2021-10-20,42.58,43.58,42.03,42.54,345673,31.1029906630866,31.8334507538119,30.7012376131876,31.0737722594575,473226.401262705,0.0,1.0
2021-10-21,43.18,43.92,42.72,42.92,249389,31.5412667175218,32.0818071846586,31.2052550757881,31.3513470939332,341413.587362927,0.0,1.0
2021-10-22,42.4,43.45,42.31,43.24,210332,30.971507846756,31.7384909420176,30.9057664385907,31.5850943229653,287944.547101994,0.0,1.0
2021-10-25,42.98,43.34,42.21,42.49,265568,31.3951746993767,31.6581403320378,30.8327204295182,31.0372492549213,363562.641370701,0.0,1.0
2021-10-26,42.23,43.55,42.09,43.21,272807,30.8473296313327,31.8115369510902,30.7450652186311,31.5631805202435,373472.833716475,0.0,1.0
2021-10-27,40.81,42.32,40.81,42.32,248807,29.8100763025026,30.913071039498,29.8100763025026,30.913071039498,340616.82925473,0.0,1.0
2021-10-28,41.55,41.93,41.11,41.14,267096,30.3506167696394,30.6281916041151,30.0292143297203,30.051128132442,365654.473654766,0.0,1.0
2021-10-29,41.62,41.86,40.7,41.43,318457,30.4017489759902,30.5770593977643,29.7297256925228,30.2629615587524,435967.692203087,0.0,1.0
2021-11-01,43.34,44.05,42.11,42.15,489850,31.6581403320378,32.1767669964529,30.7596744204456,30.7888928240746,670604.741066085,0.0,1.0
2021-11-02,44.34,44.59,42.63,43.48,354132,32.3886004227632,32.5712154454446,31.1395136676228,31.7604047447394,484806.773835286,0.0,1.0
2021-11-03,46.56,47.11,44.14,44.14,554343,34.0102218241736,34.4119748740725,32.2425084046181,32.2425084046181,758895.670055723,0.0,1.0
2021-11-04,47.58,47.718,46.145,46.73,376397,34.7552911167134,34.8560946092335,33.7070808865225,34.1344000395969,515287.562974485,0.0,1.0
2021-11-05,48.44,49.98,47.96,48.44,358121,35.3834867947373,36.5083953344543,35.0328659511891,35.3834867947373,490267.715576864,0.0,1.0
2021-11-08,48.62,49.1,47.7701,48.6,287821,35.5149696110678,35.865590454616,34.8941515799603,35.5003604092533,394027.002507669,0.0,1.0
2021-11-09,49.4,49.71,48.07,48.61,213434,36.0847284818336,36.3111711099585,35.1132165611689,35.5076650101606,292191.185678675,0.0,1.0
2021-11-10,48.38,49.68,48.18,49.2,256753,35.3396591892937,36.2892573072367,35.1935671711487,35.9386364636886,351494.90473194,0.0,1.0
2021-11-11,48.69,48.9499,48.03,48.73,228494,35.5661018174186,35.7559483949981,35.0839981575399,35.5953202210476,312808.32847842,0.0,1.0
2021-11-12,49.45,49.71,48.57,49.45,291733,36.1212514863699,36.3111711099585,35.4784466065316,36.1212514863699,399382.531234933,0.0,1.0
2021-11-15,50.55,50.72,49.58,50.05,544578,36.9247575861678,37.0489358015911,36.2162112981642,36.5595275408051,745527.383240351,0.0,1.0
2021-11-16,51.94,51.97,50.235,50.51,334350,37.9400971122761,37.9620109149978,36.6946626575893,36.8955391825388,457725.212157692,0.0,1.0
2021-11-17,51.58,52.64,50.86,52.0,809001,37.6771314796149,38.4514191757838,37.1512002142927,37.9839247177196,1107522.51939819,0.0,1.0
2021-11-18,53.75,54.0799,51.93,52.34,819820,39.262229876489,39.5032086604193,37.9327925113688,38.2322811485662,1122333.73240951,0.0,1.0
2021-11-19,50.25,57.1,49.92,57.0,933137,36.7056195589502,41.709271180419,36.4645677290108,41.6362251713465,1277464.72647582,0.0,1.0
2021-11-22,52.22,52.46,50.06,50.6,546048,38.1446259376792,38.3199363594533,36.5668321417124,36.9612805907041,747539.813513633,0.0,1.0
2021-11-23,51.67,52.54,50.61,50.62,457244,37.7428728877802,38.3783731667113,36.9685851916113,36.9758897925186,625967.121004432,0.0,1.0
2021-11-24,50.56,51.31,49.84,50.81,302780,36.9320621870751,37.4799072551191,36.4061309217528,37.1146772097564,414505.876288637,0.0,1.0
2021-11-26,48.54,49.87,47.67,48.74,408255,35.4565328038098,36.4280447244746,34.8210325248787,35.6026248219549,558901.170897079,0.0,1.0
2021-11-29,48.69,50.05,47.5801,49.67,403162,35.5661018174186,36.5595275408051,34.7553641627225,36.2819527063295,551928.85295026,0.0,1.0
2021-11-30,47.04,48.64,46.12,48.23,725873,34.3608426677217,35.5295788128823,33.6888193842544,35.2300901756849,993720.271944192,0.0,1.0
2021-12-01,45.18,48.7988,45.12,48.06,441255,33.0021868989725,35.6455758752895,32.958359293529,35.1059119602616,604078.17703198,0.0,1.0
2021-12-02,46.52,47.37,45.86,45.93,709272,33.9810034205445,34.6018944976611,33.4988997606658,33.5500319670166,970993.499857965,0.0,1.0
2021-12-03,46.88,47.33,46.1301,46.65,534078,34.2439690532057,34.5726760940321,33.6961970311707,34.0759632323388,731152.881288337,0.0,1.0
2021-12-06,48.07,49.67,47.22,49.65,1034238,35.1132165611689,36.2819527063295,34.4923254840523,36.267343504515,1415872.01427111,0.0,1.0
2021-12-07,50.3,50.88,48.66,48.92,750117,36.7421425634865,37.1658094161072,35.5441880146968,35.7341076382854,1026910.3124513,0.0,1.0
2021-12-08,50.03,51.3899,50.01,50.75,537541,36.5449183389906,37.538271016368,36.5303091371761,37.0708496043129,735893.728932131,0.0,1.0
2021-12-09,50.7,51.4433,49.7,49.84,756819,37.0343265997766,37.5772775852128,36.3038665090512,36.4061309217528,1036085.35169724,0.0,1.0
2021-12-10,50.52,51.55,49.19,51.15,648139,36.9028437834461,37.6552176768932,35.9313318627813,37.363033640603,887302.411492968,0.0,1.0
2021-12-13,47.57,50.855,47.51,50.55,806753,34.7479865158062,37.147547913839,34.7041589103627,36.9247575861678,1104445.00698027,0.0,1.0
2021-12-14,48.06,48.5728,47.11,47.4,1120587,35.1059119602616,35.4804918947856,34.4119748740725,34.6238083003829,1534083.81132392,0.0,1.0
2021-12-15,48.83,49.1499,46.6101,48.17,884653,35.6683662301202,35.9020404131432,34.0468178747189,35.1862625702414,1211090.12146235,0.0,1.0
2021-12-16,47.05,50.1377,46.77,49.84,1058088,34.368147268629,36.6235888907617,34.1636184432259,36.4061309217528,1448522.66870497,0.0,1.0
2021-12-17,41.86,41.89,40.0101,40.58,1948972,30.8327204295182,30.8548174580152,29.4701439956298,29.8899138803117,2646019.12460161,0.35,1.0
2021-12-20,38.66,41.43,38.16,41.25,1227269,28.475704056502,30.5159963543941,28.1074202482182,30.383414183412,1666200.05060652,0.0,1.0
2021-12-21,40.49,40.6,39.0,39.0,841476,29.8236227948206,29.904645232643,28.7261370461349,28.7261370461349,1142428.72082989,0.0,1.0
2021-12-22,41.08,41.45,40.3339,40.62,402997,30.2581976885955,30.5307277067255,29.7086445898744,29.9193765849744,547128.316444298,0.0,1.0
2021-12-23,40.87,41.39,40.16,41.23,447663,30.1035184891163,30.4865336497314,29.5805554813533,30.3686828310806,607769.049209805,0.0,1.0
2021-12-27,41.97,42.28,41.0,41.05,518747,30.9137428673406,31.1420788284765,30.1992722792701,30.2361006600984,704276.142925457,0.0,1.0
2021-12-28,41.35,42.38,41.25,41.85,463189,30.4570709450687,31.2157355901333,30.383414183412,30.8253547533525,628847.901511719,0.0,1.0
2021-12-29,42.56,42.615,41.44,41.58,591979,31.3483177611155,31.3888289800267,30.5233620305598,30.6264814968793,803699.465853043,0.0,1.0
2021-12-30,42.69,43.47,42.4,42.54,551070,31.4440715512692,32.0185942921919,31.2304669424647,31.3335864087841,748159.418911208,0.0,1.0
2021-12-31,42.31,42.8601,41.74,42.7,501608,31.1641758569736,31.5693617028474,30.7443323155301,31.4514372274349,681007.403417374,0.0,1.0
2022-01-03,41.52,43.0,41.225,42.22,547976,30.5822874398852,31.6724075124052,30.3649999929978,31.0978847714825,743958.854115244,0.0,1.0
2022-01-04,41.64,41.98,40.87,41.8,583909,30.6706755538733,30.9211085435063,30.1035184891163,30.7885263725241,792743.241579153,0.0,1.0
2022-01-05,40.39,41.88,40.325,41.56,404335,29.7499660331639,30.8474517818495,29.702089138087,30.6117501445479,548944.850283017,0.0,1.0
2022-01-06,41.05,41.1,39.28,40.39,571485,30.2361006600984,30.2729290409268,28.9323759787739,29.7499660331639,775875.815262074,0.0,1.0
2022-01-07,39.72,41.46,39.52,40.84,521716,29.2564657300636,30.5380933828911,29.1091522067501,30.0814214606193,708307.001645306,0.0,1.0
2022-01-10,38.13,39.4,37.23,39.4,897152,28.0853232197212,29.020764092762,27.4224123648104,29.020764092762,1218017.16477948,0.0,1.0
2022-01-11,38.85,38.95,37.77,38.35,540378,28.6156519036498,28.6893086653066,27.8201588777568,28.247368095366,733643.439984757,0.0,1.0
2022-01-12,38.06,39.33,37.55,38.85,411741,28.0337634865614,28.9692043596022,27.658114002112,28.6156519036498,558999.595880595,0.0,1.0
2022-01-13,37.63,38.89,37.56,38.45,467946,27.7170394114374,28.6451146083125,27.6654796782777,28.3210248570228,635306.235944296,0.0,1.0
2022-01-14,36.29,37.13,35.12,36.79,794113,26.7300388052368,27.3487556031536,25.8682546938528,27.0983226135206,1078126.40976616,0.0,1.0
2022-01-18,36.37,36.86,35.11,35.64,1016967,26.7889642145622,27.1498823466804,25.8608890176871,26.2512698544679,1380683.83285585,0.0,1.0
2022-01-19,36.12,37.45,35.99,36.49,954216,26.6048223104204,27.5844572404552,26.5090685202666,26.8773523285504,1295490.02499823,0.0,1.0
2022-01-20,33.57,36.83,33.42,36.44,805599,24.7265748881731,27.1277853181833,24.6160897456879,26.840523947722,1093720.36168808,0.0,1.0
2022-01-21,33.35,34.295,32.26,33.19,1469600,24.5645300125282,25.2605864101846,23.7616713104696,24.4466791938774,1995200.39565193,0.0,1.0
2022-01-24,38.15,38.26,32.501,32.51,1997267,28.1000545720525,28.1810770098749,23.9391841060623,23.9458132146115,2711586.76416885,0.0,1.0
2022-01-25,38.11,39.2,36.8,37.02,1578593,28.0705918673898,28.8734505694485,27.1056882896863,27.2677331653312,2143174.59048269,0.0,1.0
2022-01-26,37.15,39.46,36.79,39.0,909748,27.363486955485,29.064958149756,27.0983226135206,28.7261370461349,1235118.10665729,0.0,1.0
2022-01-27,36.85,38.82,36.2,37.76,419042,27.1425166705147,28.5935548751528,26.6637477197458,27.8127932015912,568911.788374235,0.0,1.0
2022-01-28,36.52,36.835,35.28,36.76,931671,26.8994493570474,27.1314681562662,25.9861055125036,27.0762255850236,1264881.83711039,0.0,1.0
2022-01-31,37.64,37.7,36.12,36.42,554364,27.7244050876031,27.7685991445971,26.6048223104204,26.8257925953906,752631.51342895,0.0,1.0
2022-02-01,37.77,38.29,36.82,37.45,758911,27.8201588777568,28.203174038372,27.1204196420177,27.5844572404552,1030334.46343536,0.0,1.0
2022-02-02,37.36,38.21,36.75,38.2,742918,27.5181661549641,28.1442486290466,27.0688599088579,28.1368829528809,1008621.58923309,0.0,1.0
2022-02-03,36.56,38.42,36.32,37.47,661481,26.9289120617101,28.2989278285258,26.7521358337339,27.5991885927866,898058.759469402,0.0,1.0
2022-02-04,36.74,37.125,35.27,36.5,422764,27.0614942326923,27.3450727650708,25.9787398363379,26.884718004716,573964.956496592,0.0,1.0
2022-02-07,37.24,37.54,36.06,36.56,381317,27.429778040976,27.6507483259463,26.5606282534263,26.9289120617101,517694.494603163,0.0,1.0
2022-02-08,38.62,38.705,37.22,37.4,337072,28.4462413518393,28.5088495992475,27.4150466886447,27.5476288596268,457625.331902005,0.0,1.0
2022-02-09,39.33,39.35,38.45,38.78,320688,28.9692043596022,28.9839357119336,28.3210248570228,28.5640921704901,435381.617093649,0.0,1.0
2022-02-10,39.1,40.07,38.09,38.4,541699,28.7997938077917,29.5142643958622,28.0558605150585,28.2841964761944,735436.893797125,0.0,1.0
2022-02-11,37.78,39.025,37.5,38.84,500251,27.8275245539225,28.7445512365491,27.6212856212836,28.6082862274841,679165.074255086,0.0,1.0
2022-02-14,36.88,38.06,36.65,37.8,397466,27.1646136990117,28.0337634865614,26.9952031472012,27.8422559062539,539619.161988426,0.0,1.0
2022-02-15,38.41,38.59,37.42,37.55,320517,28.2915621523601,28.4241443233422,27.5623602119582,27.658114002112,435149.459181525,0.0,1.0
2022-02-16,38.67,39.2252,38.02,38.27,548713,28.4830697326676,28.892012073386,28.0043007818987,28.1884426860406,744959.44114001,0.0,1.0
2022-02-17,37.13,38.54,37.0,38.23,267429,27.3487556031536,28.3873159425139,27.2530018129998,28.1589799813779,363074.609831791,0.0,1.0
2022-02-18,37.16,37.83,36.91,36.92,408920,27.3708526316506,27.8643529347509,27.1867107275087,27.1940764036744,555169.669154864,0.0,1.0
2022-02-22,36.24,38.1,36.11,37.09,474490,26.6932104244085,28.0632261912241,26.5974566342547,27.3192928984909,644190.688440993,0.0,1.0
2022-02-23,35.19,36.52,34.99,36.52,646006,25.9198144270125,26.8994493570474,25.772500903699,26.8994493570474,877049.147246545,0.0,1.0
2022-02-24,36.46,36.74,33.84,34.39,652552,26.8552553000533,27.0614942326923,24.9254481446463,25.3305603337585,885936.31504046,0.0,1.0
2022-02-25,36.69,36.79,35.67,36.32,475292,27.0246658518639,27.0983226135206,26.273366882965,26.7521358337339,645279.522625338,0.0,1.0
2022-02-28,36.0,36.54,35.62,36.16,803922,26.5164341964323,26.9141807093787,26.2365385021366,26.6342850150831,1091443.58497094,0.0,1.0
2022-03-01,34.83,36.18,34.13,35.96,551938,25.6546500850482,26.6490163674144,25.1390527534509,26.4869714917696,749337.857903739,0.0,1.0
2022-03-02,36.44,37.06,35.23,35.32,753022,26.840523947722,27.2971958699939,25.9492771316752,26.0155682171663,1022339.27077749,0.0,1.0
2022-03-03,36.72,36.895,35.5,36.4,469044,27.0467628803609,27.1756622132602,26.1481503881485,26.8110612430593,636796.934116878,0.0,1.0
2022-03-04,35.78,36.5,35.07,36.49,925791,26.3543893207874,26.884718004716,25.8314263130244,26.8773523285504,1256898.86329001,0.0,1.0
2022-03-07,34.55,36.3,34.34,35.89,578141,25.4484111524093,26.7374044814025,25.2937319529301,26.4354117586098,784912.324402968,0.0,1.0
2022-03-08,35.02,36.34,34.805,34.98,1070156,25.794597932196,26.7668671860652,25.636235894634,25.7651352275333,1452895.80471509,0.0,1.0
2022-03-09,35.64,36.7,35.56,35.91,753465,26.2512698544679,27.0320315280295,26.1923444451425,26.4501431109412,1022940.70911124,0.0,1.0
2022-03-10,35.71,36.23,34.99,35.08,757817,26.3028295876277,26.6858447482428,25.772500903699,25.8387919891901,1028849.19585721,0.0,1.0
2022-03-11,36.19,37.5,35.54,36.75,842496,26.6563820435801,27.6212856212836,26.1776130928112,27.0688599088579,1143813.52241097,0.0,1.0
2022-03-14,35.77,37.49,35.69,36.97,788326,26.3470236446217,27.6139199451179,26.2880982352963,27.2309047845028,1070269.6972664,0.0,1.0
2022-03-15,36.1,36.44,35.42,35.77,720873,26.590090958089,26.840523947722,26.0892249788231,26.3470236446217,978692.225649697,0.0,1.0
2022-03-16,37.9,38.2,36.63,36.63,747371,27.9159126679106,28.1368829528809,26.9804717948698,26.9804717948698,1014667.19848855,0.0,1.0
2022-03-17,38.85,38.98,37.18,37.77,613975,28.6156519036498,28.7114056938036,27.385583983982,27.8201588777568,833562.304654596,0.0,1.0
2022-03-18,38.34,39.265,37.96,38.73,1692086,28.2400024192004,28.9213274645253,27.9601067249047,28.5272637896617,2297258.20405354,0.0,1.0
2022-03-21,37.3,38.51,36.99,38.42,460662,27.4739720979701,28.3652189140168,27.2456361368341,28.2989278285258,625417.123477007,0.0,1.0
2022-03-22,37.41,38.6,37.07,37.73,503120,27.5549945357925,28.4315099995079,27.3045615461595,27.7906961730941,683060.168114044,0.0,1.0
2022-03-23,36.51,37.29,36.3,37.24,749492,26.8920836808817,27.4666064218044,26.7374044814025,27.429778040976,1017546.77118805,0.0,1.0
2022-03-24,35.8,36.6,35.7,36.57,557141,26.3691206731187,26.9583747663728,26.295463911462,26.9362777378758,756401.703615891,0.0,1.0
2022-03-25,35.55,36.1,35.4,36.0,346846,26.1849787689768,26.590090958089,26.0744936264917,26.5164341964323,470894.989405478,0.0,1.0
2022-03-28,34.96,35.5,34.085,35.4,623449,25.750403875202,26.1481503881485,25.1059072107054,26.0744936264917,846424.667575394,0.0,1.0
2022-03-29,36.57,36.85,35.34,35.34,681971,26.9362777378758,27.1425166705147,26.0302995694977,26.0302995694977,925876.979465937,0.0,1.0
2022-03-30,34.63,36.41,34.495,36.34,501702,25.5073365617347,26.818426919225,25.4078999334981,26.7668671860652,681135.022386612,0.0,1.0
2022-03-31,33.04,34.36,32.97,34.36,931678,24.3361940513923,25.3084633052615,24.2846343182325,25.3084633052615,1264891.34065065,0.0,1.0
2022-04-01,32.0,33.35,31.25,33.22,1254156,23.570163730162,24.5645300125282,23.0177380177363,24.4687762223744,1702703.14875425,0.0,1.0
2022-04-04,32.66,32.98,31.82,32.07,743325,24.0562983570966,24.2919999943982,23.4375815591798,23.6217234633217,1009174.15221691,0.0,1.0
2022-04-05,33.19,33.45,32.41,32.78,654683,24.4466791938774,24.638186774185,23.8721564529547,24.1446864710847,888829.464226043,0.0,1.0
2022-04-06,32.28,32.9959,31.8862,32.82,934750,23.7764026628009,24.3037114195016,23.4863423353966,24.1741491757474,1269062.03717722,0.0,1.0
2022-04-07,32.12,32.335,30.9,32.1,1096738,23.6585518441501,23.8169138817121,22.7599393519377,23.6438204918188,1488984.82003709,0.0,1.0
2022-04-08,32.59,33.3047,31.57,32.24,832142,24.0047386239369,24.5311634994977,23.253439655038,23.7469399581382,1129756.42871433,0.0,1.0
2022-04-11,32.3,33.75,32.1,32.65,1263379,23.7911340151323,24.8591570591552,23.6438204918188,24.0489326809309,1715224.74187421,0.0,1.0
2022-04-12,32.03,33.57,31.95,32.81,938270,23.592260758659,24.7265748881731,23.5333353493336,24.1667834995817,1273840.96028058,0.0,1.0
2022-04-13,32.63,32.88,31.787,31.93,1167461,24.2919999943982,24.4781170645361,23.6644132338932,23.7708721980121,1568180.98298965,0.35,1.0
2022-04-14,32.5,33.4,32.425,32.86,830503,24.1952191179265,24.8652405704229,24.1393839968851,24.4632276989251,1115565.32587886,0.0,1.0
2022-04-18,32.76,33.02,31.94,32.29,910976,24.3887808708699,24.5823426238133,23.7783168808176,24.0388807790107,1223659.92453708,0.0,1.0
2022-04-19,33.91,34.12,32.86,32.86,878061,25.2449193935042,25.4012577324201,24.4632276989251,24.4632276989251,1179447.16106566,0.0,1.0
2022-04-20,33.51,34.47,33.36,34.25,397342,24.9471320812836,25.6618216306131,24.8354618392009,25.4980386088918,533725.895891233,0.0,1.0
2022-04-21,33.33,34.09,32.96,33.88,838158,24.8131277907843,25.3789236840035,24.5376745269802,25.2225853450877,1125847.83246776,0.0,1.0
2022-04-22,30.91,32.73,30.67,32.72,1280008,23.0115145518495,24.3664468224534,22.8328421645171,24.3590021396479,1719358.67979711,0.0,1.0
2022-04-25,31.71,31.76,30.3,30.7,953302,23.6070891762908,23.6443125903183,22.557388900713,22.8551762129337,1280513.92504418,0.0,1.0
2022-04-26,30.89,31.62,30.8,31.22,583782,22.9966251862385,23.5400870310411,22.9296230409888,23.2422997188205,784159.668384351,0.0,1.0
2022-04-27,31.18,31.58,30.56,31.04,982863,23.2125209875984,23.510308299819,22.7509506536564,23.1082954283212,1320221.45963262,0.0,1.0
2022-04-28,32.09,32.3,31.04,31.81,453559,23.8899871229004,24.0463254618162,23.1082954283212,23.6815360043459,609238.851202569,0.0,1.0
2022-04-29,31.06,31.8,30.92,31.6,418100,23.1231847939322,23.6740913215404,23.018959234655,23.5251976654301,561608.883712581,0.0,1.0
2022-05-02,32.17,32.19,30.75,31.26,423935,23.9495445853445,23.9644339509555,22.8923996269612,23.2720784500425,569446.692458007,0.0,1.0
2022-05-03,32.37,32.53,31.655,32.38,514248,24.0984382414548,24.2175531663431,23.5661434208604,24.1058829242603,690758.778357874,0.0,1.0
2022-05-04,32.88,32.96,31.25,32.27,536626,24.4781170645361,24.5376745269802,23.264633767237,24.0239914133996,720817.81590803,0.0,1.0
2022-05-05,32.5,32.67,31.37,32.39,609046,24.1952191179265,24.3217787256203,23.3539699609032,24.1133276070658,818095.298229162,0.0,1.0
2022-05-06,31.63,32.27,31.17,32.27,754672,23.5475317138466,24.0239914133996,23.2050763047929,24.0239914133996,1013706.04996207,0.0,1.0
2022-05-09,30.79,31.73,30.56,31.11,582671,22.9221783581833,23.6219785419018,22.7509506536564,23.1604082079598,782667.328107374,0.0,1.0
2022-05-10,31.2,31.58,29.95,31.43,523365,23.2274103532094,23.510308299819,22.29682500252,23.3986380577363,703005.102664997,0.0,1.0
2022-05-11,30.15,31.65,29.9,31.19,1067471,22.4457186586303,23.5624210794577,22.2596015884924,23.2199656704039,1433870.35806159,0.0,1.0
2022-05-12,32.07,32.52,30.19,30.19,729925,23.8750977572893,24.2101084835375,22.4754973898523,22.4754973898523,980464.875493676,0.0,1.0
2022-05-13,32.39,32.86,31.915,32.5,489298,24.1133276070658,24.4632276989251,23.7597051738038,24.1952191179265,657244.926053094,0.0,1.0
2022-05-16,32.97,33.15,31.72,32.01,615219,24.5451192097857,24.679123500285,23.6145338590963,23.8304296604562,826387.122288378,0.0,1.0
2022-05-17,33.39,33.94,32.4675,33.49,362090,24.8577958876174,25.2672534419208,24.1710238988086,24.9322427156726,486373.979199925,0.0,1.0
2022-05-18,30.57,32.155,30.16,31.82,860427,22.7583953364619,23.9383775611362,22.4531633414358,23.6889806871514,1155760.45679542,0.0,1.0
2022-05-19,30.04,30.8,29.58,30.0,794064,22.3638271477696,22.9296230409888,22.0213717387159,22.3340484165475,1066618.982627,0.0,1.0
2022-05-20,30.08,30.24,29.07,30.0,515282,22.3936058789917,22.5127208038799,21.6416929156346,22.3340484165475,692147.689110705,0.0,1.0
2022-05-23,29.71,30.19,28.81,29.92,770395,22.1181526151876,22.4754973898523,21.4481311626912,22.2744909541034,1034825.82149666,0.0,1.0
2022-05-24,27.17,28.595,26.56,28.56,1164179,20.2272031825866,21.2880704823726,19.7730775314501,21.2620140925533,1563772.46742795,0.0,1.0
2022-05-25,30.28,30.5,27.06,27.12,1381468,22.542499535102,22.7062825568233,20.1453116717259,20.189979768559,1855643.86836798,0.0,1.0
2022-05-26,32.2,33.73,30.908,31.35,1287120,23.971878633761,25.110915103005,23.0100256152884,23.3390805952922,1728911.8067547,0.0,1.0
2022-05-27,33.24,33.3,31.69,31.78,560725,24.7461256455347,24.7907937423678,23.5921998106797,23.6592019559294,753188.5704849,0.0,1.0
2022-05-31,32.86,33.47,32.43,33.0,752342,24.4632276989251,24.9173533500615,24.1431063382879,24.5674532582023,1010576.29942619,0.0,1.0
2022-06-01,32.41,33.47,31.92,33.35,443459,24.1282169726769,24.9173533500615,23.7634275152066,24.8280171563954,595672.121411856,0.0,1.0
2022-06-02,32.15,32.99,32.08,32.75,428763,23.9346552197335,24.5600085753968,23.8825424400948,24.3813361880644,575931.857946082,0.0,1.0
2022-06-03,32.31,32.67,31.565,31.86,379941,24.0537701446217,24.3217787256203,23.4991412756108,23.7187594183735,510352.16667458,0.0,1.0
2022-06-06,32.48,32.73,31.71,32.65,556301,24.1803297523155,24.3664468224534,23.6070891762908,24.3068893600092,747246.074188453,0.0,1.0
2022-06-07,32.49,32.98,31.37,31.99,488656,24.187774435121,24.5525638925913,23.3539699609032,23.8155402948452,656382.56560501,0.0,1.0
2022-06-08,32.04,32.5633,31.56,32.25,262457,23.8527637088728,24.2423439600854,23.495418934208,24.0091020477886,352542.891156548,0.0,1.0
2022-06-09,31.57,32.08,31.52,31.56,264233,23.5028636170135,23.8825424400948,23.465640202986,23.495418934208,354928.486414797,0.0,1.0
2022-06-10,30.58,31.375,30.42,30.98,310012,22.7658400192675,23.357692302306,22.6467250943792,23.0636273314881,416420.696621632,0.0,1.0
2022-06-13,30.02,30.3,29.26,29.72,429375,22.3489377821586,22.557388900713,21.7831418889394,22.1255972979931,576753.921176965,0.0,1.0
2022-06-14,30.05,30.45,29.64,30.0,369311,22.3712718305751,22.6690591427958,22.066039835549,22.3340484165475,496073.519379998,0.0,1.0
2022-06-15,30.31,30.96,29.92,30.47,287500,22.5648335835185,23.0487379658771,22.2744909541034,22.6839485084068,386181.66483465,0.0,1.0
2022-06-16,28.83,29.41,28.55,29.09,434842,21.4630205283022,21.8948121310221,21.2545694097477,21.6565822812456,584097.417391404,0.0,1.0
2022-06-17,29.25,29.72,28.88,29.1,687549,21.7756972061339,22.1255972979931,21.5002439423298,21.6640269640511,923543.712957906,0.0,1.0
2022-06-21,29.47,30.38,29.43,30.04,330500,21.9394802278552,22.6169463631571,21.9097014966331,22.3638271477696,443941.00948818,0.0,1.0
2022-06-22,28.99,29.72,28.77,29.16,338044,21.5821354531904,22.1255972979931,21.4183524314691,21.7086950608842,454074.416373442,0.0,1.0
2022-06-23,29.1,29.38,28.37,29.03,348249,21.6640269640511,21.8724780826056,21.1205651192485,21.6119141844125,467782.186424355,0.0,1.0
2022-06-24,30.04,30.7016,29.3,29.44,496653,22.3638271477696,22.8563673621825,21.8129206201614,21.9171461794387,667124.460469994,0.0,1.0
2022-06-27,29.86,30.325,29.57,30.28,310187,22.2298228572703,22.5760006077268,22.0139270559104,22.542499535102,416655.763721967,0.0,1.0
2022-06-28,29.26,30.59,29.25,30.04,403035,21.7831418889394,22.773284702073,21.7756972061339,22.3638271477696,541372.964475245,0.0,1.0
2022-06-29,28.47,29.1,28.1,29.1,379732,21.1950119473036,21.6640269640511,20.9195586834995,21.6640269640511,510071.429394752,0.0,1.0
2022-06-30,27.69,28.17,27.3,28.02,549890,20.6143266884734,20.9716714631381,20.3239840590583,20.8600012210554,738634.558872784,0.0,1.0
2022-07-01,27.47,27.7,26.6,27.7,491990,20.450543666752,20.6217713712789,19.8028562626722,20.6217713712789,660860.92967652,0.0,1.0
2022-07-05,28.32,28.35,26.91,27.25,553581,21.0833417052209,21.1056757536374,20.0336414296431,20.2867606450307,743592.459828974,0.0,1.0
2022-07-06,26.97,28.26,26.76,28.08,535483,20.0783095264762,21.0386736083878,19.9219711875604,20.9046693178885,719282.491932706,0.0,1.0
2022-07-07,28.72,28.81,27.14,27.26,454949,21.3811290174415,21.4481311626912,20.20486913417,20.2942053278362,611105.95559951,0.0,1.0
2022-07-08,28.36,28.83,28.06,28.65,325236,21.1131204364429,21.4630205283022,20.8897799522775,21.3290162378029,436870.19111013,0.0,1.0
2022-07-11,27.69,28.78,27.61,28.36,344107,20.6143266884734,21.4257971142746,20.5547692260293,21.1131204364429,462218.483969588,0.0,1.0
2022-07-12,27.48,28.02,27.279,27.62,302232,20.4579883495575,20.8600012210554,20.3083502251667,20.5622139088348,405970.284961065,0.0,1.0
2022-07-13,27.69,27.88,27.02,27.24,374302,20.6143266884734,20.7557756617782,20.1155329405038,20.2793159622252,502777.633081527,0.0,1.0
2022-07-14,26.86,27.16,26.5,26.85,322427,20.2569819138086,20.4832326425556,19.9854810393123,20.2494402228504,427526.136758629,0.35,1.0
2022-07-15,27.52,27.54,27.05,27.25,283743,20.7547335170519,20.7698168989683,20.400274042015,20.5511078611796,376232.600316671,0.0,1.0
2022-07-18,28.3,28.77,27.86,27.86,476016,21.3429854117939,21.6974448868308,21.0111510096317,21.0111510096317,631179.403447277,0.0,1.0
2022-07-19,29.43,29.59,28.73,28.74,387373,22.195196490074,22.3158635454057,21.6672781229978,21.6748198139561,513642.102474669,0.0,1.0
2022-07-20,30.32,30.41,29.265,29.39,379450,22.8664069853566,22.9342822039806,22.0707585892632,22.1650297262411,503136.500953894,0.0,1.0
2022-07-21,30.51,30.51,29.48,30.37,302179,23.009699113563,23.009699113563,22.2329049448652,22.9041154401477,400678.046440234,0.0,1.0
2022-07-22,30.45,31.345,30.0,30.53,272608,22.9644489678136,23.6394303085752,22.6250728746932,23.0247824954794,361468.006989166,0.0,1.0
2022-07-25,30.47,30.57,29.755,30.57,322822,22.97953234973,23.0549492593123,22.4403014462165,23.0549492593123,428049.8919777,0.0,1.0
2022-07-26,29.11,29.81,28.84,29.55,411425,21.9538623794106,22.4817807464868,21.7502367235384,22.2856967815728,545534.154447111,0.0,1.0
2022-07-27,29.74,29.83,28.4,29.34,299475,22.4289889097792,22.4968641284032,21.4184023213762,22.1273212714499,397092.643624107,0.0,1.0
2022-07-28,29.85,30.08,29.0,29.69,254985,22.5119475103197,22.685406402359,21.8709037788701,22.391280454988,338100.568443086,0.0,1.0
2022-07-29,30.2,30.48,29.36,30.1,495356,22.7759066938578,22.9870740406883,22.1424046533664,22.7004897842755,656823.519743095,0.0,1.0
2022-08-01,30.54,30.86,29.55,29.85,334829,23.0323241864376,23.273658297101,22.2856967815728,22.5119475103197,443970.724674903,0.0,1.0
2022-08-02,29.66,30.37,29.61,30.21,355140,22.3686553821133,22.9041154401477,22.3309469273222,22.783448384816,470902.350635832,0.0,1.0
2022-08-03,30.56,30.96,29.74,30.24,391753,23.0474075683541,23.3490752066834,22.4289889097792,22.8060734576907,519449.818574756,0.0,1.0
2022-08-04,30.51,31.0,30.33,30.69,291606,23.009699113563,23.3792419705163,22.8739486763148,23.1454495508111,386658.644082649,0.0,1.0
2022-08-05,30.44,30.705,30.01,30.07,254990,22.9569072768553,23.1567620872485,22.6326145656514,22.6778647114008,338107.198255986,0.0,1.0
2022-08-08,31.7,32.32,30.61,30.68,436476,23.9071603375925,24.3747451770028,23.0851160231453,23.1379078598529,578750.8430369,0.0,1.0
2022-08-09,30.04,31.53,29.765,31.53,526120,22.6552396385261,23.7789515913025,22.4478431371747,23.7789515913025,697615.432552018,0.0,1.0
2022-08-10,30.85,31.65,30.61,31.02,515667,23.2661166061428,23.8694518828013,23.0851160231453,23.3943253524327,683755.145704025,0.0,1.0
2022-08-11,32.41,32.54,31.34,31.34,447198,24.4426203956269,24.5406623780839,23.6356594630961,23.6356594630961,592967.813818894,0.0,1.0
2022-08-12,32.74,32.86,31.86,32.63,334322,24.6914961972485,24.7819964887473,24.0278273929241,24.6085375967079,443298.461646878,0.0,1.0
2022-08-15,32.38,32.8,32.03,32.74,347239,24.4199953227522,24.7367463429979,24.1560361392141,24.6914961972485,460425.920291815,0.0,1.0
2022-08-16,33.98,34.94,32.4,32.4,816181,25.6266658760691,26.3506682080593,24.4350787046686,24.4350787046686,1082225.46444868,0.0,1.0
2022-08-17,33.25,33.63,32.745,33.36,324845,25.0761224361183,25.362706692531,24.6952670427276,25.1590810366588,430732.314276895,0.0,1.0
2022-08-18,33.71,33.75,32.5,32.92,382716,25.4230402201969,25.4532069840298,24.5104956142509,24.8272466344966,507467.094739941,0.0,1.0
2022-08-19,34.3,34.48,33.1,34.355,666260,25.8679999867325,26.0037504239807,24.9629970717448,25.9094792870028,883435.828503208,0.0,1.0
2022-08-22,33.78,33.855,32.84,33.75,660407,25.4758320569045,25.5323947390912,24.7669131068308,25.4532069840298,875674.969522886,0.0,1.0
2022-08-23,33.79,34.51,33.64,34.03,670334,25.4833737478627,26.0263754968554,25.3702483834893,25.6643743308603,888837.800053838,0.0,1.0
2022-08-24,33.49,33.82,32.55,33.3,553876,25.2571230191158,25.5059988207374,24.5482040690421,25.1138308909094,734418.849920515,0.0,1.0
2022-08-25,34.25,34.81,33.05,33.24,311798,25.8302915319414,26.2526262256023,24.9252886169536,25.06858074516,413432.480496567,0.0,1.0
2022-08-26,33.45,34.6245,33.32,34.37,351303,25.2269562552829,26.1127278583271,25.1289142728259,25.9207918234401,465814.632216645,0.0,1.0
2022-08-29,33.28,33.5,32.89,33.31,305606,25.098747508993,25.264664710074,24.8046215616219,25.1213725818677,405222.120201649,0.0,1.0
2022-08-30,32.74,33.73,32.53,33.58,324436,24.6914961972485,25.4381236021134,24.5331206871256,25.3249982377399,430189.995581704,0.0,1.0
2022-08-31,32.28,32.76,31.71,32.69,660946,24.3445784131699,24.7065795791649,23.9147020285507,24.6537877424573,876389.663353465,0.0,1.0
2022-09-01,32.65,32.78,31.8,32.37,405818,24.6236209786244,24.7216629610814,23.9825772471748,24.4124536317939,538099.482261451,0.0,1.0
2022-09-02,32.46,33.22,32.03,32.8,349455,24.480328850418,25.0534973632436,24.1560361392141,24.7367463429979,463364.253368938,0.0,1.0
2022-09-06,32.19,32.845,31.65,32.6,365601,24.2767031945458,24.7706839523099,23.8694518828013,24.5859125238332,484773.245184463,0.0,1.0
2022-09-07,33.45,33.56,32.19,32.19,428321,25.2269562552829,25.3099148558234,24.2767031945458,24.2767031945458,567937.618197584,0.0,1.0
2022-09-08,33.25,33.29,32.32,33.0,336704,25.0761224361183,25.1062891999512,24.3747451770028,24.8875801621625,446456.904512268,0.0,1.0
2022-09-09,34.08,34.53,33.395,33.46,321105,25.7020827856514,26.0414588787718,25.1854769550126,25.2344979462411,425773.214227963,0.0,1.0
2022-09-12,34.87,35.125,34.43,34.43,361273,26.2978763713517,26.4901894907866,25.9660419691895,25.9660419691895,479034.479138533,0.0,1.0
2022-09-13,32.76,33.8606,32.375,33.5,371428,24.7065795791649,25.5366180860279,24.416224477273,25.264664710074,492499.629137709,0.0,1.0
2022-09-14,33.12,33.38,32.39,32.98,394527,24.9780804536613,25.1741644185753,24.4275370137104,24.872496780246,523128.038771477,0.0,1.0
2022-09-15,33.24,33.7,32.76,33.08,291356,25.06858074516,25.4154985292387,24.7065795791649,24.9479136898283,386327.153437668,0.0,1.0
2022-09-16,33.62,33.825,32.365,32.84,599021,25.3551650015728,25.5097696662166,24.4086827863148,24.7669131068308,794279.430591391,0.0,1.0
2022-09-19,34.08,34.39,33.295,33.39,443451,25.7020827856514,25.9358752053566,25.1100600454303,25.1817061095335,587999.432031904,0.0,1.0
2022-09-20,33.01,33.83,32.24,33.83,351249,24.8951218531207,25.5135405116957,24.3144116493369,25.5135405116957,465743.03023733,0.0,1.0
2022-09-21,32.79,33.91,32.79,33.39,299215,24.7292046520396,25.5738740393615,24.7292046520396,25.1817061095335,396747.893353327,0.0,1.0
2022-09-22,32.5,32.99,32.16,32.99,341335,24.5104956142509,24.8800384712043,24.2540781216711,24.8800384712043,452597.437219918,0.0,1.0
2022-09-23,32.24,32.26,31.3,31.91,485615,24.3144116493369,24.3294950312534,23.6054926992632,24.0655358477153,643907.318252012,0.0,1.0
2022-09-26,31.57,33.08,31.47,31.95,376857,23.8091183551354,24.9479136898283,23.7337014455531,24.0957026115482,499698.279984141,0.0,1.0
2022-09-27,31.93,32.6,31.47,32.14,283189,24.0806192296318,24.5859125238332,23.7337014455531,24.2389947397546,375498.01704739,0.0,1.0
2022-09-28,32.5,32.84,32.02,32.02,394445,24.5104956142509,24.7669131068308,24.1484944482558,24.1484944482558,523019.309839924,0.0,1.0
2022-09-29,31.94,32.32,31.44,32.05,338687,24.08816092059,24.3747451770028,23.7110763726784,24.1711195211305,449086.288308267,0.0,1.0
2022-09-30,31.66,32.7,30.55,31.4,362920,23.8769935737595,24.6613294334156,23.0398658773959,23.6809096088455,481218.339507676,0.0,1.0
2022-10-03,32.54,32.87,31.89,32.06,287833,24.5406623780839,24.7895381797055,24.0504524657988,24.1786612120888,381655.787268579,0.0,1.0
2022-10-04,34.33,34.35,33.36,33.36,410901,25.8906250596072,25.9057084415237,25.1590810366588,25.1590810366588,544839.350055229,0.0,1.0
2022-10-05,34.87,34.94,33.6699,33.8,495795,26.2978763713517,26.3506682080593,25.3927980394544,25.490915438821,657405.617315684,0.0,1.0
2022-10-06,34.52,35.42,34.285,34.66,416286,26.0339171878136,26.7126693740544,25.8566874502952,26.1395008612288,551979.658548144,0.0,1.0
2022-10-07,34.02,34.43,33.56,34.22,403931,25.6568326399021,25.9660419691895,25.3099148558234,25.8076664590667,535597.390873125,0.0,1.0
2022-10-10,33.6,34.5279,33.18,34.36,362458,25.3400816196564,26.0398751236706,25.0233305994106,25.9132501324819,480605.744795748,0.0,1.0
2022-10-11,33.92,34.73,33.2971,33.57,404570,25.5814157303197,26.1922926979365,25.1116438005315,25.3174565467817,536444.680961701,0.0,1.0
2022-10-12,33.65,34.21,33.45,33.97,320225,25.3777900744475,25.8001247681085,25.2269562552829,25.6191241851109,424606.367157626,0.0,1.0
2022-10-13,34.4,34.7,32.2,32.84,378897,26.2073760798529,26.4359287782237,24.531322958467,25.0189020483247,497343.067092475,0.35,1.0
2022-10-14,34.12,34.8757,33.78,34.66,288285,25.9940602280402,26.5697844752362,25.7350338365533,26.4054550851076,378405.070762645,0.0,1.0
2022-10-17,35.24,35.32,34.4404,34.89,442192,26.8473236352912,26.9082710215234,26.2381545099002,26.5806788205253,580424.562674699,0.0,1.0
2022-10-18,35.37,36.5,35.24,35.88,389196,26.9463631379185,27.8072449684486,26.8473236352912,27.3349027251489,510861.612364635,0.0,1.0
2022-10-19,34.8,35.37,34.33,35.19,359235,26.512113011014,26.9463631379185,26.1540471168997,26.8092315188961,471534.577225381,0.0,1.0
2022-10-20,34.81,36.14,34.59,35.03,368732,26.519731434293,27.5329817304036,26.3521261221544,26.6873367464316,484000.411233508,0.0,1.0
2022-10-21,36.22,36.28,34.935,35.05,399578,27.5939291166358,27.63963965631,26.6149617252809,26.7025735929897,524489.104064368,0.0,1.0
2022-10-24,36.89,36.93,36.01,36.32,420380,28.1043634763307,28.1348371694468,27.4339422277763,27.6701133494261,551793.966551158,0.0,1.0
2022-10-25,38.25,38.27,36.625,36.95,552900,29.1404690422783,29.1557058888364,27.9024752594364,28.1500740160048,725740.720553156,0.0,1.0
2022-10-26,39.13,39.635,37.9401,38.26,618342,29.8108902908327,30.1956206664236,28.9043741048613,29.1480874655574,811640.384569144,0.0,1.0
2022-10-27,39.37,39.67,38.61,39.23,426985,29.9937324495294,30.2222851479002,29.4147322803233,29.887074523623,560463.739492474,0.0,1.0
2022-10-28,40.44,40.54,38.86,39.4,471431,30.8089037403852,30.8850879731755,29.605192862299,30.0165877193664,618803.895154811,0.0,1.0
2022-10-31,39.33,40.55,39.315,40.22,426921,29.9632587564132,30.8927063964545,29.9518311214947,30.6412984282467,560379.732608562,0.0,1.0
2022-11-01,39.02,39.97,38.69,39.85,328977,29.7270876347634,30.450837846271,29.4756796665555,30.3594167669227,431817.69764047,0.0,1.0
2022-11-02,37.89,39.66,37.81,38.85,399249,28.8662058042334,30.2146667246211,28.8052584180011,29.59757443902,524057.256176752,0.0,1.0
2022-11-03,38.03,38.36,37.2,37.81,445384,28.9728637301397,29.2242716983476,28.3405345979805,28.8052584180011,584614.406009852,0.0,1.0
2022-11-04,38.78,38.95,38.0,38.86,252194,29.5442454760668,29.6737586718102,28.9500084603027,29.605192862299,331031.751273616,0.0,1.0
2022-11-07,39.34,39.38,38.37,38.96,272425,29.9708771796923,30.0013508728084,29.2318901216267,29.6813770950892,357587.114842997,0.0,1.0
2022-11-08,39.29,40.24,38.86,39.83,272205,29.9327850632971,30.6565352748047,29.605192862299,30.3441799203646,357298.341179548,0.0,1.0
2022-11-09,38.21,39.38,37.84,38.9,286968,29.1099953491622,30.0013508728084,28.8281136878382,29.6356665554151,376676.366604627,0.0,1.0
2022-11-10,39.96,40.83,39.22,39.52,407179,30.443219422992,31.1060222482673,29.879456100344,30.1080087987148,534466.234136576,0.0,1.0
2022-11-11,39.94,41.0408,39.9,40.31,414082,30.4279825764339,31.2666186109892,30.3975088833178,30.7098642377579,543527.164131112,0.0,1.0
2022-11-14,39.84,40.52,39.18,39.54,340935,30.3517983436436,30.8698511266175,29.8489824072278,30.1232456452728,447513.858856557,0.0,1.0
2022-11-15,40.42,41.34,40.19,40.48,449614,30.7936668938272,31.4945618354977,30.6184431584096,30.8393774335014,590166.735993464,0.0,1.0
2022-11-16,38.98,39.76,37.77,39.36,444393,29.6966139416473,30.2908509574114,28.774784724885,29.9861140262503,583313.611916763,0.0,1.0
2022-11-17,39.68,39.68,38.01,38.55,618893,30.2299035711792,30.2299035711792,28.9576268835817,29.3690217406491,812363.63133533,0.0,1.0
2022-11-18,41.05,42.97,40.96,41.63,659114,31.2736275604059,32.7363648299791,31.2050617508947,31.7154961105895,865158.020051858,0.0,1.0
2022-11-21,42.12,42.17,40.56,40.68,487484,32.0887988512618,32.1268909676569,30.9003248197336,30.9917458990819,639875.184333757,0.0,1.0
2022-11-22,44.06,44.155,42.51,43.03,445654,33.566772967393,33.6391479885438,32.3859173591438,32.7820753696532,584968.810051359,0.0,1.0
2022-11-23,43.17,44.2,42.89,43.72,322163,32.8887332955596,33.6734308932994,32.6754174437469,33.3077465759061,422873.589718876,0.0,1.0
2022-11-25,44.04,44.12,43.19,43.25,201134,33.551536120835,33.6124835070672,32.9039701421177,32.9496806817918,264010.009201914,0.0,1.0
2022-11-28,44.2,44.33,43.41,43.55,328869,33.6734308932994,33.7724703959268,33.0715754542563,33.1782333801626,431675.936023867,0.0,1.0
2022-11-29,44.56,44.96,44.0,44.31,402540,33.9476941313444,34.2524310625055,33.5210624277189,33.7572335493687,528377.047660458,0.0,1.0
2022-11-30,43.95,44.66,43.25,44.58,647091,33.4829703113237,34.0238783641346,32.9496806817918,33.9629309779024,849376.539344298,0.0,1.0
2022-12-01,44.21,44.63,43.54,43.94,337817,33.6810493165784,34.0010230942976,33.1706149568836,33.4753518880447,443421.148480929,0.0,1.0
2022-12-02,44.42,44.48,43.55,44.02,416059,33.841036205438,33.8867467451122,33.1782333801626,33.5362992742769,546122.189279482,0.0,1.0
2022-12-05,44.66,44.915,43.69,44.09,343871,34.0238783641346,34.2181481577498,33.284891306069,33.5896282372301,451367.674656058,0.0,1.0
2022-12-06,44.95,45.71,44.37,45.2,579784,34.2448126392264,34.8238128084325,33.8029440890429,34.4352732212021,761028.862226788,0.0,1.0
2022-12-07,45.72,45.82,44.3,44.88,387747,34.8314312317115,34.9076154645018,33.7496151260897,34.1914836762732,508959.644008545,0.0,1.0
2022-12-08,46.12,46.67,45.71,45.98,415329,35.1361681628726,35.5551814432191,34.8238128084325,35.0295102369662,545163.985759851,0.0,1.0
2022-12-09,44.7,45.59,44.56,45.59,597028,34.0543520572508,34.7323917290842,33.9476941313444,34.7323917290842,783663.467011049,0.0,1.0
2022-12-12,44.81,45.21,44.24,44.92,493916,34.1381547133201,34.4428916444811,33.7039045864155,34.2219573693894,648317.876166996,0.0,1.0
2022-12-13,44.14,46.42,44.079,46.25,537550,33.6277203536252,35.3647208612434,33.5812479716232,35.2352076654999,705592.19448969,0.0,1.0
2022-12-14,44.71,45.09,43.905,44.38,369082,34.0619704805298,34.3514705651328,33.4486874065681,33.8105625123219,484459.823879905,0.0,1.0
2022-12-15,43.78,44.28,43.4,44.28,396756,33.3534571155803,33.7343782795316,33.0639570309772,33.7343782795316,520784.925526836,0.0,1.0
2022-12-16,44.34,44.865,43.42,43.47,1387545,33.7800888192058,34.1800560413547,33.0791938775353,33.1172859939304,1821302.05841911,0.0,1.0
2022-12-19,44.43,44.8,43.96,44.47,468088,33.848654628717,34.130536290041,33.4905887346028,33.8791283218331,614415.848077927,0.0,1.0
2022-12-20,43.16,44.42,43.07,44.4,589910,32.8811148722806,33.841036205438,32.8125490627693,33.8257993588799,774320.32639087,0.0,1.0
2022-12-21,44.21,44.21,43.505,43.96,343311,33.6810493165784,33.6810493165784,33.143950475407,33.4905887346028,450632.614421821,0.0,1.0
2022-12-22,44.09,44.18,43.22,43.74,384387,33.5896282372301,33.6581940467414,32.9268254119548,33.3229834224642,504549.282603122,0.0,1.0
2022-12-23,45.23,45.23,43.8257,44.14,309305,34.4581284910392,34.4581284910392,33.3882733099654,33.6277203536252,405996.081697764,0.0,1.0
2022-12-27,44.68,45.602,44.57,45.55,291295,34.0391152106927,34.741533837019,33.9553125546234,34.701918035968,382356.01952167,0.0,1.0
2022-12-28,44.65,45.0,43.91,44.7,298634,34.0162599408556,34.2829047556216,33.4524966182076,34.0543520572508,391989.246412862,0.0,1.0
2022-12-29,45.28,45.69,44.76,44.95,399012,34.4962206074343,34.8085759618744,34.1000625969249,34.2448126392264,523746.168184764,0.0,1.0
2022-12-30,45.35,45.66,44.89,45.07,387646,34.5495495703875,34.7857206920373,34.1991020995523,34.3362337185748,508827.07064487,0.0,1.0
2023-01-03,45.3,45.7,44.75,45.66,493359,34.5114574539924,34.8161943851535,34.0924441736459,34.7857206920373,647586.753755442,0.0,1.0
2023-01-04,47.01,47.45,45.6801,45.76,549283,35.814207834706,36.1494184589832,34.8010337228282,34.8619049248276,720993.01900452,0.0,1.0
2023-01-05,46.89,48.07,46.7457,47.75,524216,35.7227867553577,36.6217607022829,35.6128529074413,36.377971157354,688089.885269475,0.0,1.0
2023-01-06,47.88,48.82,47.01,47.07,507786,36.4770106599813,37.1931424482099,35.814207834706,35.8599183743802,666523.74303998,0.0,1.0
2023-01-09,47.52,48.76,47.4478,47.86,643930,36.2027474219364,37.1474319085357,36.1477424058618,36.4617738134233,845227.38684354,0.0,1.0
2023-01-10,48.81,48.89,47.91,48.08,774931,37.1855240249309,37.2464714111631,36.4998659298184,36.6293791255619,1017180.28996017,0.0,1.0
2023-01-11,49.74,50.3542,49.05,49.05,925404,37.8940373898804,38.3619609476782,37.3683661836275,37.3683661836275,1214692.28750727,0.0,1.0
2023-01-12,45.19,46.88,44.59,46.85,946915,36.7131817816312,38.0861686639272,36.2257308175024,38.0617961157208,1165551.08474444,3.0,1.0
2023-01-13,45.08,45.555,44.45,44.6,462233,36.6238157715409,37.0097144514762,36.1119922592057,36.2338550002379,568959.383423725,0.0,1.0
2023-01-17,44.39,45.0103,42.92,44.85,694317,36.0632471627928,36.5671902178746,34.8689923006774,36.4369595686249,854629.964153599,0.0,1.0
2023-01-18,44.25,45.08,44.04,44.68,388039,35.9495086044961,36.6238157715409,35.7789007670511,36.2988484621217,477634.505075057,0.0,1.0
2023-01-19,43.71,44.24,43.545,44.0,503570,35.5108027367802,35.9413844217607,35.3767537216448,35.7464040361091,619840.809095598,0.0,1.0
2023-01-20,43.69,43.74,43.14,43.74,604641,35.4945543713093,35.5351752849867,35.0477243208579,35.5351752849867,744248.399730664,0.0,1.0
2023-01-23,43.3,44.08,42.95,43.88,563040,35.1777112446256,35.811397497993,34.8933648488838,35.6489138432834,693042.018295738,0.0,1.0
2023-01-24,42.66,43.3,42.48,43.3,446873,34.6577635495549,35.1777112446256,34.5115282603163,35.1777112446256,550052.866300567,0.0,1.0
2023-01-25,43.11,43.29,42.45,42.57,447412,35.0233517726515,35.1695870618901,34.4871557121098,34.5846459049356,550716.317650136,0.0,1.0
2023-01-26,43.29,43.92,42.77,43.55,479650,35.1695870618901,35.6814105742253,34.7471295596452,35.3808158130126,590397.847534013,0.0,1.0
2023-01-27,43.35,43.51,42.61,43.35,409429,35.218332158303,35.3483190820707,34.6171426358775,35.218332158303,503963.307240703,0.0,1.0
2023-01-30,43.38,44.03,42.98,42.98,352424,35.2427047065094,35.7707765843156,34.9177373970902,34.9177373970902,433796.249388778,0.0,1.0
2023-01-31,44.0,44.02,43.18,43.65,567870,35.7464040361091,35.7626524015801,35.0802210517998,35.4620576403674,698987.231687982,0.0,1.0
2023-02-01,44.11,44.65,43.03,44.03,561003,35.8357700461994,36.2744759139153,34.9583583107677,35.7707765843156,690534.689169445,0.0,1.0
2023-02-02,44.43,45.7269,43.97,45.03,605250,36.0957438937348,37.1493691526991,35.7220314879027,36.5831948578635,744998.013593164,0.0,1.0
2023-02-03,44.65,45.0235,44.06,44.43,408109,36.2744759139153,36.5779141390855,35.795149132522,36.0957438937348,502338.528425432,0.0,1.0
2023-02-06,43.49,44.5,43.32,44.21,455740,35.3320707165997,36.1526131728831,35.1939596100965,35.9170118735542,560967.194902848,0.0,1.0
2023-02-07,43.46,43.66,42.61,43.09,355550,35.3076981683933,35.4701818231028,34.6171426358775,35.0071034071805,437644.021037669,0.0,1.0
2023-02-08,42.59,43.035,42.165,42.92,357284,34.6008942704066,34.9624204021354,34.2556165041487,34.8689923006774,439778.389572276,0.0,1.0
2023-02-09,42.41,43.467,42.4,43.21,374213,34.4546589811679,35.3133850963081,34.4465347984324,35.1045936000063,460616.177878132,0.0,1.0
2023-02-10,42.2,42.645,42.01,42.16,387353,34.2840511437229,34.6455772754517,34.1296916717488,34.2515544127809,476790.112448332,0.0,1.0
2023-02-13,43.48,43.5,41.76,42.32,357344,35.3239465338642,35.3401948993352,33.9265871033618,34.3815413365486,439852.243154789,0.0,1.0
2023-02-14,43.33,43.53,42.72,43.23,255854,35.202083792832,35.3645674475416,34.7065086459678,35.1208419654772,314928.908335177,0.0,1.0
2023-02-15,42.88,43.42,42.675,43.05,420855,34.8364955697355,35.2752014374513,34.6699498236581,34.9746066762386,518027.491137135,0.0,1.0
2023-02-16,42.55,42.85,42.28,42.38,225333,34.5683975394646,34.812123021529,34.3490446056067,34.4302864329615,277360.821804195,0.0,1.0
2023-02-17,42.58,42.82,42.376,42.62,243699,34.5927700876711,34.7877504733226,34.4270367598673,34.625266818613,299967.403411219,0.0,1.0
2023-02-21,40.69,42.0,40.605,41.96,540064,33.0572995506655,34.1215674890133,32.9882439974139,34.0890707580714,664761.019765681,0.0,1.0
2023-02-22,40.71,41.21,40.43,40.77,356381,33.0735479161364,33.4797570529104,32.846070799543,33.1222930125493,438666.893155466,0.0,1.0
2023-02-23,40.81,41.02,40.45,40.96,320894,33.1547897434912,33.3253975809363,32.862319165014,33.2766524845234,394986.191778546,0.0,1.0
2023-02-24,40.63,40.8,40.12,40.39,287581,33.0085544542526,33.1466655607557,32.5942211347432,32.8135740686011,353981.451874657,0.0,1.0
2023-02-27,40.7,41.11,40.5,41.04,386645,33.065423733401,33.3985152255556,32.9029400786914,33.3416459464073,475918.640174686,0.0,1.0
2023-02-28,40.79,41.68,40.78,40.82,350826,33.1385413780203,33.8615936414779,33.1304171952848,33.1629139262267,431829.282307865,0.0,1.0
2023-03-01,41.04,41.685,40.7,40.71,384967,33.3416459464073,33.8656557328457,33.065423733401,33.0735479161364,473853.201650425,0.0,1.0
2023-03-02,37.63,41.02,37.3,41.02,1026149,30.5712996336088,33.3253975809363,30.303201603338,33.3253975809363,1263079.66402414,0.0,1.0
2023-03-03,37.95,38.0975,37.41,37.91,583661,30.8312734811441,30.9511051764925,30.3925676134283,30.7987767502022,718424.263712186,0.0,1.0
2023-03-06,37.27,38.03,37.09,38.01,504968,30.2788290551315,30.896266943028,30.1325937658929,30.880018577557,621561.597568135,0.0,1.0
2023-03-07,37.74,37.825,37.17,37.36,374789,30.6606656436991,30.7297211969506,30.1975872277768,30.3519466997509,461325.172270249,0.0,1.0
2023-03-08,37.53,38.0459,37.2201,37.86,333219,30.490057806254,30.9091843935774,30.2382893832815,30.7581558365248,410156.948519621,0.0,1.0
2023-03-09,36.55,37.65,36.505,37.32,618904,29.693887898177,30.5875479990798,29.6573290758674,30.3194499688089,761804.627186889,0.0,1.0
2023-03-10,37.7,38.645,36.12,36.55,813834,30.6281689127572,31.39590418126,29.3445480405514,29.693887898177,1001742.60783904,0.0,1.0
2023-03-13,35.97,37.085,35.68,36.93,769944,29.2226852995192,30.1285316745252,28.9870840001903,30.0026068421252,947718.71223127,0.0,1.0
2023-03-14,36.34,37.05,35.8,37.05,553414,29.523280060732,30.100097034951,29.0845741930161,30.100097034951,681193.441874675,0.0,1.0
2023-03-15,36.22,36.605,35.38,35.43,589163,29.4257898679062,29.7385709032222,28.7433585181259,28.7839794318033,725196.637228566,0.0,1.0
2023-03-16,36.09,36.23,35.29,35.69,428379,29.320175492345,29.4339140506417,28.6702408735066,28.9952081829258,527288.730384182,0.0,1.0
2023-03-17,35.21,35.98,34.81,35.63,1077774,28.6052474116228,29.2308094822547,28.2802801022036,28.9464630865129,1326624.5173108,0.0,1.0
2023-03-20,35.2,36.06,34.855,35.54,436185,28.5971232288873,29.2958029441385,28.3168389245133,28.8733454418936,536897.081469037,0.0,1.0
2023-03-21,35.37,36.57,35.33,36.09,335516,28.7352343353905,29.710136263648,28.7027376044485,29.320175492345,412984.309836801,0.0,1.0
2023-03-22,34.76,35.835,34.75,35.57,370461,28.2396591885262,29.1130088325903,28.2315350057907,28.8977179901001,455997.867185027,0.0,1.0
2023-03-23,34.31,35.18,33.97,35.11,437152,27.8740709654297,28.5808748634164,27.5978487524234,28.524005584268,538087.355040526,0.0,1.0
2023-03-24,34.74,34.85,34.03,34.16,369721,28.2234108230553,28.3127768331455,27.6465938488362,27.7522082243975,455087.006334041,0.0,1.0
2023-03-27,34.32,35.1,34.08,35.1,374213,27.8821951481651,28.5158814015325,27.6872147625136,28.5158814015325,460616.177878132,0.0,1.0
2023-03-28,34.44,35.39,34.35,34.48,366276,27.9796853409909,28.7514827008614,27.9065676963716,28.0121820719328,450846.579804791,0.0,1.0
2023-03-29,35.04,35.08,34.14,34.45,443058,28.4671363051196,28.4996330360616,27.7359598589265,27.9878095237264,545357.009345826,0.0,1.0
2023-03-30,34.83,35.46,34.75,35.35,269659,28.2965284676746,28.8083519800098,28.2315350057907,28.7189859699195,331921.386778222,0.0,1.0
2023-03-31,35.69,35.73,34.91,35.1,469460,28.9952081829258,29.0277049138677,28.3615219295584,28.5158814015325,577855.047437335,0.0,1.0
2023-04-03,36.47,36.78,35.77,35.95,487897,29.6288944362932,29.8807441010931,29.0602016448096,29.2064369340483,600549.022450333,0.0,1.0
2023-04-04,35.73,36.77,35.56,36.77,371870,29.0277049138677,29.8726199183576,28.8895938073646,29.8726199183576,457732.195481025,0.0,1.0
2023-04-05,34.87,35.41,34.5,35.41,397720,28.3290251986165,28.7677310663324,28.0284304374038,28.7677310663324,489550.780613422,0.0,1.0
2023-04-06,34.04,34.35,32.63,33.24,559095,27.6547180315717,27.9065676963716,26.5092082658691,27.0047834127334,688186.145245552,0.0,1.0
2023-04-10,33.87,34.365,33.66,34.04,585799,27.5166069250686,27.9187539704748,27.3459990876235,27.6547180315717,721055.913035707,0.0,1.0
2023-04-11,34.39,34.485,33.92,34.15,449780,27.9390644273135,28.0162441633005,27.557227838746,27.744084041662,553631.07237329,0.0,1.0
2023-04-12,33.78,34.72,33.67,34.62,560166,27.4434892804492,28.2071624575843,27.354123270359,28.1259206302295,689504.431693399,0.0,1.0
2023-04-13,33.91,34.055,32.95,33.57,444819,27.8334500517523,27.9524665736486,27.0454785964387,27.5543768279954,541931.103113477,0.35,1.0
2023-04-14,34.6,34.855,34.11,34.27,440580,28.3998045352589,28.6091094530765,27.9976107716092,28.1289393474948,536766.652075869,0.0,1.0
2023-04-17,34.53,34.86,34.3978,34.7,266532,28.3423482833089,28.6132134710729,28.2338380474834,28.4818848951874,324720.798291084,0.0,1.0
2023-04-18,34.24,34.75,33.985,34.55,260346,28.1043152395163,28.5229250751516,27.8950103216986,28.3587643552946,317184.281631813,0.0,1.0
2023-04-19,34.35,34.45,34.03,34.15,325023,28.1946036354376,28.2766839953661,27.9319464836665,28.0304429155806,395981.450718724,0.0,1.0
2023-04-20,34.17,34.635,33.89,34.12,306421,28.0468589875663,28.4285326612338,27.8170339797666,28.0058188076021,373318.294738164,0.0,1.0
2023-04-21,34.04,34.4,33.85,34.23,223366,27.9401545196593,28.2356438154019,27.7842018357952,28.0961072035234,272130.872957417,0.0,1.0
2023-04-24,33.83,34.21,33.57,34.05,215069,27.7677857638095,28.0796911315377,27.5543768279954,27.9483625556521,262022.486484418,0.0,1.0
2023-04-25,33.27,33.75,32.77,33.54,383596,27.3081357482099,27.7021214758667,26.8977339485674,27.5297527200168,467342.005242397,0.0,1.0
2023-04-26,33.64,33.71,33.21,33.21,212767,27.6118330799453,27.6692893318953,27.2588875322528,27.2588875322528,259217.917886029,0.0,1.0
2023-04-27,33.98,34.045,33.22,33.61,239153,27.8909063037022,27.9442585376557,27.2670955682457,27.5872089719668,291364.463080259,0.0,1.0
2023-04-28,33.53,34.08,33.38,33.9,219228,27.521544684024,27.9729866636307,27.3984241441312,27.8252420157594,267089.472062483,0.0,1.0
2023-05-01,33.28,33.85,33.04,33.59,317843,27.3163437842028,27.7842018357952,27.1193509203744,27.5707928999811,387233.925724614,0.0,1.0
2023-05-02,33.51,33.53,32.22,33.11,326906,27.5051286120383,27.521544684024,26.4462919689607,27.1768071723243,398275.54397275,0.0,1.0
2023-05-03,33.11,33.98,32.94,33.56,354815,27.1768071723243,27.8909063037022,27.0372705604459,27.5461687920025,432277.587853057,0.0,1.0
2023-05-04,32.95,33.02,32.08,32.44,381176,27.0454785964387,27.1029348483887,26.3313794650608,26.6268687608034,464393.675091179,0.0,1.0
2023-05-05,33.75,33.8,33.14,33.47,314689,27.7021214758667,27.7431616558309,27.2014312803029,27.4722964680669,383391.349982076,0.0,1.0
2023-05-08,33.34,34.07,33.05,33.8,224473,27.3655920001598,27.9647786276378,27.1275589563672,27.7431616558309,273479.551253863,0.0,1.0
2023-05-09,32.99,33.25,32.73,33.07,238387,27.0783107404101,27.2917196762242,26.864901804596,27.1439750283529,290431.231305122,0.0,1.0
2023-05-10,32.73,33.74,32.5,33.38,243882,26.864901804596,27.6939134398738,26.6761169767605,27.3984241441312,297125.890057577,0.0,1.0
2023-05-11,33.01,33.31,32.665,32.75,307332,27.0947268123958,27.3409678921813,26.8115495706425,26.8813178765817,374428.182658725,0.0,1.0
2023-05-12,33.41,33.44,32.92,33.25,245772,27.4230482521098,27.4476723600883,27.0208544884602,27.2917196762242,299428.511539313,0.0,1.0
2023-05-15,33.3,33.63,33.04,33.49,280843,27.3327598561884,27.6036250439525,27.1193509203744,27.4887125400526,342156.150685332,0.0,1.0
2023-05-16,32.55,33.04,32.49,32.96,292455,26.7171571567247,27.1193509203744,26.6679089407676,27.0536866324316,356303.262138201,0.0,1.0
2023-05-17,33.37,33.45,32.66,32.78,320055,27.3902161081384,27.4558803960812,26.8074455526461,26.9059419845603,389928.845681017,0.0,1.0
2023-05-18,33.88,33.98,33.225,33.33,244236,27.8088259437737,27.8909063037022,27.2711995862421,27.357383964167,297557.174716061,0.0,1.0
2023-05-19,32.29,33.79,32.22,33.79,346424,26.5037482209107,27.7349536198381,26.4462919689607,27.7349536198381,422054.679465093,0.0,1.0
2023-05-22,31.79,32.61,31.72,32.42,347273,26.0933464212682,26.7664053726818,26.0358901693182,26.6104526888177,423089.031654509,0.0,1.0
2023-05-23,31.78,32.3,31.58,31.73,319886,26.0851383852753,26.5119562569035,25.9209776654184,26.0440982053111,389722.94989773,0.0,1.0
2023-05-24,32.09,32.98,31.89,32.81,424399,26.3395875010537,27.0701027044173,26.1754267811967,26.9305660925388,517053.044564771,0.0,1.0
2023-05-25,31.26,32.03,31.24,31.7,409826,25.6583205136472,26.2903392850966,25.6419044416615,26.0194740973325,499298.492790515,0.0,1.0
2023-05-26,31.83,32.43,30.94,30.975,633655,26.1261785652396,26.6186607248105,25.395663361876,25.424391487851,771993.447095045,0.0,1.0
2023-05-30,31.66,31.89,31.02,31.65,557593,25.9866419533611,26.1754267811967,25.4613276498188,25.9784339173683,679325.724796725,0.0,1.0
2023-05-31,30.71,31.79,30.18,31.41,874620,25.2068785340405,26.0933464212682,24.7718526264194,25.7814410535399,1065565.50283398,0.0,1.0
2023-06-01,31.21,31.41,30.285,30.76,475066,25.6172803336829,25.7814410535399,24.8580370043444,25.2479187140047,578781.57504897,0.0,1.0
2023-06-02,32.81,32.92,31.625,31.67,420582,26.9305660925388,27.0208544884602,25.9579138273862,25.994849989354,512402.72382626,0.0,1.0
2023-06-05,32.07,32.52,31.78,32.5,284500,26.323171429068,26.6925330487462,26.0851383852753,26.6761169767605,346611.540504755,0.0,1.0
2023-06-06,32.69,33.11,31.83,31.88,350013,26.8320696606246,27.1768071723243,26.1261785652396,26.1672187452038,426427.223643905,0.0,1.0
2023-06-07,33.87,34.02,32.845,32.89,441550,27.8006179077809,27.9237384476736,26.9592942185138,26.9962303804816,537948.420772845,0.0,1.0
2023-06-08,33.96,34.04,33.225,33.83,289250,27.8744902317165,27.9401545196593,27.2711995862421,27.7677857638095,352398.552165203,0.0,1.0
2023-06-09,33.71,34.22,33.44,34.16,280372,27.6692893318953,28.0878991675306,27.4476723600883,28.0386509515735,341582.322792264,0.0,1.0
2023-06-12,34.09,34.29,33.5,33.91,334039,27.9811946996236,28.1453554194805,27.4969205760454,27.8334500517523,406965.808009376,0.0,1.0
2023-06-13,34.15,34.53,33.765,34.1,399717,28.0304429155806,28.3423482833089,27.7144335298559,27.9894027356164,486982.513658838,0.0,1.0
2023-06-14,33.84,34.5,33.55,34.03,276090,27.7759937998023,28.3177241753304,27.5379607560097,27.9319464836665,336365.484070151,0.0,1.0
2023-06-15,34.06,34.15,33.46,33.7,291980,27.956570591645,28.0304429155806,27.464088432074,27.6610812959024,355724.560972156,0.0,1.0
2023-06-16,33.98,34.2,33.52,34.2,820588,27.8909063037022,28.0714830955449,27.5133366480311,28.0714830955449,999737.331457701,0.0,1.0
2023-06-20,34.11,34.48,33.69,33.89,467962,27.9976107716092,28.3013081033447,27.6528732599096,27.8170339797666,570126.642241428,0.0,1.0
2023-06-21,35.12,35.36,33.915,34.14,453964,28.826622406887,29.0236152707154,27.8375540697487,28.0222348795878,553072.623457648,0.0,1.0
2023-06-22,34.62,35.21,34.55,35.21,371907,28.4162206072446,28.9004947308227,28.3587643552946,28.9004947308227,453101.083284716,0.0,1.0
2023-06-23,33.94,34.69,33.71,34.45,662482,27.8580741597308,28.4736768591945,27.6692893318953,28.2766839953661,807113.907123624,0.0,1.0
2023-06-26,33.95,34.5,33.84,33.87,412479,27.8662821957237,28.3177241753304,27.7759937998023,27.8006179077809,502530.691092656,0.0,1.0
2023-06-27,34.31,34.755,33.8,33.8,326059,28.1617714914662,28.527029093148,27.7431616558309,27.7431616558309,397243.628419824,0.0,1.0
2023-06-28,33.76,34.28,33.52,34.12,344082,27.7103295118595,28.1371473834877,27.5133366480311,28.0058188076021,419201.378136932,0.0,1.0
2023-06-29,34.7,34.878,33.81,33.81,428579,28.4818848951874,28.6279879358601,27.7513696918238,27.7513696918238,522145.614825965,0.0,1.0
2023-06-30,34.6,34.88,33.94,34.88,506217,28.3998045352589,28.6296295430587,27.8580741597308,28.6296295430587,616733.406677312,0.0,1.0
2023-07-03,35.32,35.37,34.78,34.78,228862,28.990783126744,29.0318233067083,28.5475491831302,28.5475491831302,278826.750028117,0.0,1.0
2023-07-05,34.7,35.085,34.46,35.04,481477,28.4818848951874,28.7978942809121,28.284892031359,28.7609581189442,586592.213313208,0.0,1.0
2023-07-06,34.07,34.53,33.71,34.22,297458,27.9647786276378,28.3423482833089,27.6692893318953,28.0878991675306,362398.508314459,0.0,1.0
2023-07-07,34.52,34.81,34.12,34.12,388455,28.3341402473161,28.5721732911087,28.0058188076021,28.0058188076021,473261.813591474,0.0,1.0
2023-07-10,34.72,35.48,34.58,34.58,498430,28.4983009671731,29.1221117026296,28.3833884632732,28.3833884632732,607246.362508909,0.0,1.0
2023-07-11,35.27,35.54,34.79,34.9,344490,28.9497429467798,29.1713599185867,28.555757219123,28.6460456150443,419698.451980608,0.0,1.0
2023-07-12,34.59,35.99,34.56,35.75,677660,28.391596499266,29.5407215382649,28.3669723912875,29.3437286744365,825605.541435685,0.0,1.0
2023-07-13,33.82,34.33,33.61,34.33,394300,28.0468589875663,28.4698009770299,27.8727064036696,28.4698009770299,475462.368385414,0.35,1.0
2023-07-14,33.99,34.01,33.08,33.69,312630,28.1878396507209,28.204425611092,27.4331784538349,27.9390502451541,376981.486757118,0.0,1.0
2023-07-17,34.84,34.885,33.5,34.04,439866,28.8927429664935,28.9300613773286,27.7814836216284,28.2293045516487,530407.634116709,0.0,1.0
2023-07-18,35.09,35.26,34.67,34.91,253641,29.1000674711326,29.2410481342871,28.751762303339,28.9507938277925,305850.242403359,0.0,1.0
2023-07-19,35.22,35.31,34.82,35.28,309772,29.2078762135448,29.2825130352149,28.8761570061224,29.2576340946582,373535.198527736,0.0,1.0
2023-07-20,35.29,35.4,34.925,35.28,337605,29.2659270748438,29.3571498568849,28.9632332980708,29.2576340946582,407097.318992537,0.0,1.0
2023-07-21,34.99,35.51,34.86,35.45,293057,29.017137669277,29.4483726389261,28.9093289268647,29.3986147578127,353379.5974941,0.0,1.0
2023-07-24,35.43,35.71,35.015,35.07,249760,29.3820287974416,29.6142322426373,29.0378701197409,29.0834815107614,301170.380745475,0.0,1.0
2023-07-25,35.1,35.46,35.08,35.32,262119,29.1083604513181,29.4069077379983,29.091774490947,29.2908060154005,316073.346535166,0.0,1.0
2023-07-26,35.76,35.79,35.2651,35.31,316784,29.6556971435651,29.6805760841218,29.2452775541817,29.2825130352149,381990.542497096,0.0,1.0
2023-07-27,35.76,36.28,35.57,35.86,270921,29.6556971435651,30.0869321132143,29.4981305200395,29.7386269454207,326687.142544622,0.0,1.0
2023-07-28,36.16,36.86,36.0,36.0,265304,29.9874163509876,30.5679249639768,29.8547286680186,29.8547286680186,319913.944159583,0.0,1.0
2023-07-31,36.56,36.645,36.26,36.31,277336,30.31913555841,30.3896258899873,30.0703461528432,30.111811053771,334422.60055424,0.0,1.0
2023-08-01,36.11,36.6,35.9568,36.52,269625,29.9459514500597,30.3523074791522,29.818902993617,30.2859636376677,325124.375034028,0.0,1.0
2023-08-02,35.66,36.12,35.65,35.81,255772,29.5727673417095,29.9542444302453,29.564474361524,29.6971620444929,308419.885586289,0.0,1.0
2023-08-03,35.91,36.35,35.6,35.72,271948,29.7800918463485,30.1449829745132,29.5230094605962,29.6225252228229,327925.539329638,0.0,1.0
2023-08-04,36.18,36.335,35.76,36.12,233639,30.0040023113587,30.1325435042349,29.6556971435651,29.9542444302453,281731.048154196,0.0,1.0
2023-08-07,36.48,36.51,35.94,36.18,273130,30.2527917169255,30.2776706574822,29.8049707869052,30.0040023113587,329350.841179579,0.0,1.0
2023-08-08,37.15,37.16,36.13,36.64,360940,30.8084213893581,30.8167143695436,29.9625374104309,30.3854793998945,435235.575057141,0.0,1.0
2023-08-09,37.02,37.15,36.66,37.12,267046,30.7006126469458,30.8084213893581,30.4020653602656,30.7835424488014,322014.515921509,0.0,1.0
2023-08-10,37.02,38.11,36.96,37.25,247465,30.7006126469458,31.6045474871719,30.6508547658324,30.8913511912137,298402.979945463,0.0,1.0
2023-08-11,37.16,37.35,36.885,36.92,235325,30.8167143695436,30.9742809930693,30.5886574144407,30.6176828450902,283764.092924924,0.0,1.0
2023-08-14,37.0,37.22,36.671,36.99,237031,30.6840266865747,30.866472250657,30.4111876384697,30.6757337063891,285821.254478221,0.0,1.0
2023-08-15,36.53,37.02,36.33,37.02,302596,30.2942566178533,30.7006126469458,30.1283970141421,30.7006126469458,364882.096941294,0.0,1.0
2023-08-16,36.61,37.25,36.6,36.71,306233,30.3606004593378,30.8913511912137,30.3523074791522,30.4435302611934,369267.733851814,0.0,1.0
2023-08-17,36.44,37.06,36.43,36.77,316645,30.2196197961833,30.733784567688,30.2113268159977,30.4932881423068,381822.930858227,0.0,1.0
2023-08-18,37.36,37.66,35.59,36.11,476603,30.9825739732548,31.2313633788217,29.5147164804106,29.9459514500597,574706.546182078,0.0,1.0
2023-08-21,37.7,38.37,37.18,37.37,422248,31.2645352995639,31.8201649719965,30.8333003299147,30.9908669534404,509163.160349997,0.0,1.0
2023-08-22,36.71,37.37,36.57,37.3,304178,30.4435302611934,30.9908669534404,30.3274285385955,30.9328160921415,366789.734442653,0.0,1.0
2023-08-23,36.69,36.84,36.035,36.6,250595,30.4269443008223,30.5513390036057,29.883754098668,30.3523074791522,302177.25641781,0.0,1.0
2023-08-24,35.83,36.83,35.72,36.49,318785,29.713748004864,30.5430460234201,29.6225252228229,30.2610846971111,384403.426593315,0.0,1.0
2023-08-25,35.68,36.37,35.34,36.09,259622,29.5893533020806,30.1615689348843,29.3073919757716,29.9293654896886,313062.366231189,0.0,1.0
2023-08-28,35.76,36.11,35.68,35.68,217735,29.6556971435651,29.9459514500597,29.5893533020806,29.5893533020806,262553.382653812,0.0,1.0
2023-08-29,36.17,36.24,35.72,35.76,208493,29.9957093311731,30.053760192472,29.6225252228229,29.6556971435651,251409.017427796,0.0,1.0
2023-08-30,36.13,36.69,35.85,35.85,214378,29.9625374104309,30.4269443008223,29.7303339652352,29.7303339652352,258505.380699285,0.0,1.0
2023-08-31,36.54,36.64,35.98,36.04,294942,30.3025495980389,30.3854793998945,29.8381427076475,29.8879005887608,355652.604251408,0.0,1.0
2023-09-01,36.91,36.96,36.6,36.68,280246,30.6093898649046,30.6508547658324,30.3523074791522,30.4186513206367,337931.592418307,0.0,1.0
2023-09-05,35.35,36.58,35.32,36.58,403819,29.3156849559571,30.3357215187811,29.2908060154005,30.3357215187811,486940.751050036,0.0,1.0
2023-09-06,34.79,35.53,34.48,35.31,334579,28.8512780655657,29.4649585992972,28.5941956798133,29.2825130352149,403448.449789559,0.0,1.0
2023-09-07,34.29,34.88,34.251,34.88,281519,28.4366290562877,28.9259148872358,28.404286433564,28.9259148872358,339466.625628945,0.0,1.0
2023-09-08,33.55,34.2077,33.53,34.11,331593,27.8229485225562,28.3683778293605,27.8063625621851,28.2873554129476,399847.814151723,0.0,1.0
2023-09-11,34.09,34.27,33.48,33.8,318194,28.2707694525765,28.4200430959166,27.7648976612573,28.0302730271952,383690.775668344,0.0,1.0
2023-09-12,34.01,34.33,33.72,33.93,263799,28.204425611092,28.4698009770299,27.9639291857107,28.1380817696075,318099.156271122,0.0,1.0
2023-09-13,33.55,34.16,33.445,34.09,284114,27.8229485225562,28.3288203138754,27.7358722306078,28.2707694525765,342595.77816752,0.0,1.0
2023-09-14,34.15,34.2,33.64,33.64,323838,28.3205273336898,28.3619922346177,27.8975853442263,27.8975853442263,390496.531709854,0.0,1.0
2023-09-15,33.52,34.08,33.4,34.08,819432,27.7980695819995,28.2624764723909,27.6985538197728,28.2624764723909,988103.168782136,0.0,1.0
2023-09-18,32.61,33.56,32.51,33.56,261229,27.0434083851135,27.8312415027418,26.9604785832579,27.8312415027418,315000.149710761,0.0,1.0
2023-09-19,32.19,32.83,32.09,32.54,457350,26.6951032173199,27.2258539491958,26.6121734154643,26.9853575238146,551490.525440195,0.0,1.0
2023-09-20,32.39,32.78,32.3,32.51,348156,26.8609628210312,27.184389048268,26.7863259993611,26.9604785832579,419820.127637818,0.0,1.0
2023-09-21,32.27,32.45,31.86,32.22,306030,26.7614470588044,26.9107207021445,26.4214348711964,26.7199821578766,369022.94850872,0.0,1.0
2023-09-22,32.27,32.55,32.24,32.33,205363,26.7614470588044,26.9936505040001,26.7365681182478,26.8112049399178,247634.740955449,0.0,1.0
2023-09-25,32.63,32.89,32.0,32.0,190060,27.0599943454846,27.2756118303092,26.5375365937943,26.5375365937943,229181.78477132,0.0,1.0
2023-09-26,32.48,32.82,32.39,32.41,235629,26.9355996427012,27.2175609690103,26.8609628210312,26.8775487814023,284130.668020001,0.0,1.0
2023-09-27,32.65,32.85,32.459,32.59,269245,27.0765803058557,27.242439909567,26.9181843843115,27.0268224247424,324666.156165181,0.0,1.0
2023-09-28,33.39,33.5,32.78,32.93,439644,27.6902608395872,27.7814836216284,27.184389048268,27.3087837510514,530139.937830172,0.0,1.0
2023-09-29,33.39,34.01,33.16,33.88,324019,27.6902608395872,28.204425611092,27.4995222953193,28.0966168686797,390714.788592121,0.0,1.0
2023-10-02,33.27,33.62,33.035,33.34,482511,27.5907450773605,27.8809993838551,27.3958600429998,27.6487959386594,581830.643753523,0.0,1.0
2023-10-03,33.15,33.29,32.76,33.22,464398,27.4912293151338,27.6073310377316,27.1678030878969,27.5492801764327,559989.279618181,0.0,1.0
2023-10-04,32.78,33.46,32.68,33.17,439391,27.184389048268,27.7483117008862,27.1014592464124,27.5078152755049,529834.86053065,0.0,1.0
2023-10-05,30.67,32.23,30.31,32.08,707591,25.4345702291147,26.7282751380622,25.1360229424345,26.6038804352788,853240.9148065,0.0,1.0
2023-10-06,31.8,32.03,30.44,30.65,556333,26.3716769900831,26.562415534351,25.2438316848468,25.4179842687436,670848.099900994,0.0,1.0
2023-10-09,32.6,32.77,31.685,31.72,392430,27.0351154049279,27.1760960680825,26.2763077179491,26.3053331485986,473207.449215034,0.0,1.0
2023-10-10,33.5,33.88,32.6,32.76,449967,27.7814836216284,28.0966168686797,27.0351154049279,27.1678030878969,542587.815154144,0.0,1.0
2023-10-11,33.75,33.91,33.42,33.65,409927,27.9888081262674,28.1214958092364,27.7151397801439,27.9058783244118,494306.016447191,0.0,1.0
2023-10-12,33.34,33.7,32.98,33.46,330717,27.9390502451541,28.2407316515205,27.6373688387877,28.0396107139429,394648.518229872,0.35,1.0
2023-10-13,33.31,33.43,32.74,33.35,312794,27.9139101279569,28.0144705967457,27.4362479012101,27.9474302842198,373260.789772508,0.0,1.0
2023-10-16,34.27,34.53,33.69,33.69,365267,28.7183938782672,28.9362748939763,28.2323516124547,28.2323516124547,435877.442974721,0.0,1.0
2023-10-17,35.08,35.3,34.12,34.12,498396,29.3971770425916,29.5815379020377,28.5926932922812,28.5926932922812,594741.857514719,0.0,1.0
2023-10-18,35.04,35.33,34.68,34.89,290550,29.3636568863287,29.6066780192349,29.0619754799623,29.2379563003427,346716.760770354,0.0,1.0
2023-10-19,35.44,35.77,34.6,34.99,535310,29.698858448958,29.9753997381272,28.9949351674364,29.321756691,638791.771495366,0.0,1.0
2023-10-20,35.15,35.47,34.85,35.46,366019,29.4558373160517,29.7239985661552,29.2044361440798,29.7156185270895,436774.813493046,0.0,1.0
2023-10-23,34.57,35.05,34.39,35.03,286814,28.9697950502392,29.3720369253944,28.818954347056,29.3552768472629,342258.547663358,0.0,1.0
2023-10-24,34.34,35.04,34.18,34.89,321160,28.7770541517274,29.3636568863287,28.6429735266756,29.2379563003427,383244.036788873,0.0,1.0
2023-10-25,34.25,34.62,34.05,34.38,245596,28.7016338001358,29.0116952455679,28.5340330188211,28.8105743079903,293072.619439532,0.0,1.0
2023-10-26,34.05,34.295,33.735,34.21,226121,28.5340330188211,28.7393439759316,28.2700617882505,28.6681136438728,269832.870976264,0.0,1.0
2023-10-27,33.13,33.99,32.84,33.88,381798,27.7630694247737,28.4837527844267,27.5200482918674,28.3915723547036,455604.081323696,0.0,1.0
2023-10-30,33.27,33.635,33.09,33.42,349999,27.8803899716939,28.1862613975932,27.7295492685107,28.0060905576799,417657.957504263,0.0,1.0
2023-10-31,33.77,33.83,33.02,33.04,281135,28.2993919249806,28.349672159375,27.6708889950506,27.6876490731821,335481.729613401,0.0,1.0
2023-11-01,33.58,33.85,32.94,33.85,233921,28.1401711827317,28.3664322375064,27.6038486825247,28.3664322375064,279140.703480165,0.0,1.0
2023-11-02,34.74,34.79,33.56,33.56,409062,29.1122557143567,29.1541559096854,28.1234111046002,28.1234111046002,488138.535860412,0.0,1.0
2023-11-03,36.03,36.24,35.0449,35.31,311229,30.1932807538363,30.3692615742167,29.3677631054709,29.5899179411035,371393.25671243,0.0,1.0
2023-11-06,35.79,36.22,35.69,35.94,336125,29.9921598162587,30.3525014960852,29.9083594256013,30.1178604022447,401101.948765911,0.0,1.0
2023-11-07,35.51,35.95,35.28,35.91,293157,29.7575187224181,30.1262404413104,29.5647778239063,30.0927202850475,349827.724788005,0.0,1.0
2023-11-08,34.58,35.48,34.55,35.35,242652,28.978175089305,29.7323786052209,28.9530349721078,29.6234380973664,289559.509325238,0.0,1.0
2023-11-09,32.57,34.315,32.23,34.23,426897,27.2937872370926,28.756104054063,27.0088659088577,28.6848737220043,509421.252874143,0.0,1.0
2023-11-10,33.18,33.2,32.16,32.76,347252,27.8049696201023,27.8217296982338,26.9502056353976,27.4530079793415,414379.929826286,0.0,1.0
2023-11-13,33.47,33.65,33.05,33.06,354738,28.0479907530086,28.1988314561918,27.6960291122478,27.7044091513135,423313.062406312,0.0,1.0
2023-11-14,34.91,35.26,34.31,34.31,373652,29.2547163784741,29.5480177457748,28.7519140345302,28.7519140345302,445883.362916416,0.0,1.0
2023-11-15,35.94,36.55,35.36,35.36,384338,30.1178604022447,30.6290427852544,29.6318181364321,29.6318181364321,458635.093446761,0.0,1.0
2023-11-16,34.91,35.87,34.635,35.64,329520,29.2547163784741,30.0592001287845,29.0242653041665,29.8664592302727,393220.123934082,0.0,1.0
2023-11-17,37.7,38.52,35.66,35.66,814282,31.5927472778137,32.2799104812038,29.8832193084041,29.8832193084041,971692.367556723,0.0,1.0
2023-11-20,37.79,37.87,36.64,37.35,515101,31.6681676294053,31.7352079419311,30.704463136846,31.299445910513,614676.132127243,0.0,1.0
2023-11-21,38.12,38.32,37.23,37.57,378659,31.9447089185745,32.1123096998891,31.1988854417242,31.4838067699591,451858.275396805,0.0,1.0
2023-11-22,37.98,38.38,37.705,38.0,339948,31.8273883716542,32.1625899342835,31.5969372973465,31.8441484497857,405663.980004683,0.0,1.0
2023-11-24,38.16,38.67,37.9,38.15,144573,31.9782290748374,32.4056110671898,31.7603480591283,31.9698490357717,172520.675459826,0.0,1.0
2023-11-27,38.43,38.5,37.89,38.06,316169,32.2044901296122,32.2631504030723,31.7519680200626,31.8944286841801,377288.217298235,0.0,1.0
2023-11-28,38.84,39.04,38.06,38.22,221939,32.5480717313073,32.7156725126219,31.8944286841801,32.0285093092318,264842.44077994,0.0,1.0
2023-11-29,38.9,39.43,38.88,39.16,320665,32.5983519657016,33.0424940361855,32.5815918875702,32.8162329814107,382653.347418434,0.0,1.0
2023-11-30,38.56,39.26,38.19,38.97,367285,32.3134306374667,32.900033372068,32.0033691920346,32.6570122391618,438285.546307141,0.0,1.0
2023-12-01,39.92,39.94,38.37,38.42,330204,33.4531159504064,33.4698760285379,32.1542098952178,32.1961100905465,394036.349245962,0.0,1.0
2023-12-04,40.36,40.52,39.82,39.85,280650,33.8218376692987,33.9559182943504,33.3693155597491,33.3944556769463,334902.973361556,0.0,1.0
2023-12-05,40.41,40.96,40.27,40.44,416262,33.8637378646273,34.3246400132427,33.7464173177071,33.8888779818245,496730.38124863,0.0,1.0
2023-12-06,41.65,41.86,40.94,41.12,446351,34.9028627087782,35.0788435291586,34.3078799351112,34.4587206382944,532635.941788363,0.0,1.0
2023-12-07,41.88,42.01,41.4,41.73,365912,35.0956036072901,35.2045441151446,34.6933617321349,34.9699030213041,436647.129124082,0.0,1.0
2023-12-08,42.05,42.35,41.64,41.64,370444,35.2380642714076,35.4894654433796,34.8944826697125,34.8944826697125,442055.218471221,0.0,1.0
2023-12-11,42.57,42.72,42.04,42.33,374538,35.6738263028257,35.7995268888117,35.2296842323418,35.4727053652481,446940.63722391,0.0,1.0
2023-12-12,42.3,42.665,41.91,42.57,325780,35.4475652480509,35.7534366739501,35.1207437244873,35.6738263028257,388757.137579646,0.0,1.0
2023-12-13,43.04,43.04,41.33,42.33,454590,36.0676881389151,36.0676881389151,34.6347014586748,35.4727053652481,542467.638198574,0.0,1.0
2023-12-14,44.36,44.43,42.96,43.93,602062,37.1738532955919,37.232513569052,36.0006478263893,36.8135116157654,718447.724739017,0.0,1.0
2023-12-15,44.78,45.3299,44.33,44.43,1546416,37.5258149363527,37.9866332845774,37.1487131783947,37.232513569052,1845356.55248132,0.0,1.0
2023-12-18,44.64,45.45,44.375,44.8,391647,37.4084943894324,38.0872775537568,37.1864233541905,37.5425750144842,467357.009827662,0.0,1.0
2023-12-19,46.0,46.05,44.94,45.0,410784,38.5481797023721,38.5900798977008,37.6598955614044,37.7101757957988,490193.418882428,0.0,1.0
2023-12-20,45.81,47.05,45.675,45.78,489671,38.3889589601232,39.4280838042741,38.2758284327358,38.363818842926,584330.211540803,0.0,1.0
2023-12-21,46.65,46.758,46.06,46.37,272778,39.0928822416448,39.1833866635547,38.5984599367665,38.8582411478043,325509.222403771,0.0,1.0
2023-12-22,46.79,47.0,46.09,46.5,251844,39.210202788565,39.3861836089454,38.6236000539637,38.9671816556588,300528.43193753,0.0,1.0
2023-12-26,47.41,47.86,46.7501,47.19,330381,39.7297652106405,40.1068669685985,39.1767664326928,39.5454043511944,394247.565445089,0.0,1.0
2023-12-27,47.52,47.7217,47.21,47.41,269364,39.8219456403636,39.9909710283194,39.5621644293258,39.7297652106405,321435.255715525,0.0,1.0
2023-12-28,47.98,48.03,47.29,47.48,302434,40.2074274373873,40.2493276327159,39.6292047418517,39.7884254841006,360898.078908351,0.0,1.0
2023-12-29,47.52,48.15,47.375,47.94,303541,39.8219456403636,40.3498881015047,39.7004350739104,40.1739072811243,362219.075136789,0.0,1.0
2024-01-02,48.08,48.08,46.82,47.38,363082,40.2912278280446,40.2912278280446,39.2353429057622,39.7046250934433,433270.056561769,0.0,1.0
2024-01-03,45.89,47.9,45.795,47.77,605353,38.4559992726491,40.1403871248614,38.3763889015246,40.0314466170069,722374.914068547,0.0,1.0
2024-01-04,45.79,46.055,45.36,45.85,616027,38.3721988819917,38.5942699172337,38.0118572021652,38.4224791163861,735112.324856581,0.0,1.0
2024-01-05,44.93,45.595,44.29,44.95,463548,37.6515155223387,38.2087881202099,37.1151930221318,37.6682756004702,553157.325835747,0.0,1.0
2024-01-08,44.34,45.3992,44.17,45.0,549873,37.1570932174604,38.0447069553029,37.014632553343,37.7101757957988,656169.972104896,0.0,1.0
2024-01-09,43.19,44.54,42.72,44.16,1060054,36.1933887249011,37.3246939987751,35.7995268888117,37.0062525142772,1264975.00988352,0.0,1.0
2024-01-10,43.72,44.12,43.15,43.34,1523951,36.637530795385,36.9727323580143,36.1598685686382,36.3190893108871,1818548.80155823,0.0,1.0
2024-01-11,39.89,41.07,39.54,40.56,747987,35.8162869669431,36.8757810411721,35.5020302500108,36.417864110785,833062.38465027,2.85,1.0
2024-01-12,39.67,40.58,39.4806,40.04,490868,35.6187541734428,36.4358216374669,35.4486963957657,35.950968417057,546698.89533977,0.0,1.0
2024-01-16,36.56,39.15,36.45,39.09,1152722,32.8263587744157,35.1518584797148,32.7275923776655,35.0979858996693,1283831.58819448,0.0,1.0
2024-01-17,36.38,37.05,35.94,36.44,820625,32.6647410342791,33.2663181781209,32.2696754472784,32.7186136143246,913962.166994381,0.0,1.0
2024-01-18,35.99,36.58,35.36,36.58,700911,32.3145692639831,32.8443163010975,31.7489071735049,32.8443163010975,780632.001742816,0.0,1.0
2024-01-19,36.13,36.39,35.585,36.19,483391,32.440271950756,32.67371979762,31.9509293486757,32.4941445308015,538371.467924547,0.0,1.0
2024-01-22,36.73,36.815,36.07,36.17,679433,32.9789977512114,33.0553172396092,32.3863993707104,32.4761870041197,756711.112880418,0.0,1.0
2024-01-23,36.17,37.19,36.17,37.19,479358,32.4761870041197,33.3920208648938,32.4761870041197,33.3920208648938,533879.758045505,0.0,1.0
2024-01-24,36.7,36.94,36.35,36.64,402915,32.9520614611886,33.1675517813708,32.6378047442563,32.8981888811431,448742.198342168,0.0,1.0
2024-01-25,36.79,37.17,36.651,36.89,336040,33.0328703312569,33.374063338212,32.9080655208181,33.1226579646661,374260.894558163,0.0,1.0
2024-01-26,36.74,37.425,36.55,37.06,418514,32.9879765145523,33.6030218034055,32.8173800110748,33.2752969414618,466115.414906305,0.0,1.0
2024-01-29,36.74,36.87,36.25,36.8,349959,32.9879765145523,33.1047004379843,32.5480171108471,33.0418490945978,389763.029397334,0.0,1.0
2024-01-30,37.64,37.86,36.525,36.55,584582,33.7960652152354,33.9935980087357,32.7949331027224,32.8173800110748,651071.843419235,0.0,1.0
2024-01-31,37.19,38.31,36.97,37.59,626068,33.3920208648938,34.3976423590773,33.1944880713935,33.7511713985308,697276.424634686,0.0,1.0
2024-02-01,38.1,38.14,36.91,37.53,469161,34.2090883289179,34.2450033822816,33.140615491348,33.6972988184852,522522.960218432,0.0,1.0
2024-02-02,37.98,38.19,37.27,37.71,487878,34.1013431688268,34.2898971989862,33.4638509716212,33.8589165586219,543368.815364978,0.0,1.0
2024-02-05,37.81,38.16,36.755,37.3,426393,33.9487041920311,34.2629609089634,33.0014446595637,33.490787261644,474890.565448573,0.0,1.0
2024-02-06,37.92,38.22,37.45,37.84,417685,34.0474705887813,34.3168334890089,33.6254687117579,33.9756404820539,465192.125174163,0.0,1.0
2024-02-07,38.13,38.3,37.49,37.79,314012,34.2360246189406,34.3886635957363,33.6613837651215,33.9307466653492,349727.449178663,0.0,1.0
2024-02-08,38.75,38.95,38.09,38.11,360752,34.7927079460779,34.9722832128964,34.200109565577,34.2180670922588,401783.615741121,0.0,1.0
2024-02-09,39.8,39.85,38.5901,38.65,320870,35.7354780968748,35.7803719135795,34.6491375202565,34.7029203126687,357365.472077365,0.0,1.0
2024-02-12,39.95,40.45,39.84,39.86,528863,35.8701595469887,36.3190977140349,35.7713931502385,35.7893506769204,589015.413280304,0.0,1.0
2024-02-13,38.15,39.0,38.06,38.75,407098,34.2539821456225,35.017177029601,34.1731732755542,34.7927079460779,453400.96908951,0.0,1.0
2024-02-14,38.41,38.73,38.075,38.61,460881,34.4874299924865,34.774750419396,34.1866414205656,34.667005259305,513301.200288241,0.0,1.0
2024-02-15,39.97,40.0,38.66,38.66,427842,35.8881170736705,35.9150533636933,34.7118990760096,34.7118990760096,476504.373436357,0.0,1.0
2024-02-16,39.59,40.19,39.095,39.54,464593,35.5469240667154,36.0856498671708,35.1024752813397,35.5020302500108,517435.39990912,0.0,1.0
2024-02-20,39.45,39.82,39.04,39.39,249354,35.4212213799425,35.7534356235567,35.0530920829647,35.367348799897,277715.30502814,0.0,1.0
2024-02-21,39.7,40.04,39.395,39.56,335139,35.6456904634656,35.950968417057,35.3718381815674,35.5199877766927,373257.415609237,0.0,1.0
2024-02-22,39.99,40.26,39.7,39.76,319449,35.9060746003524,36.1485012105573,35.6456904634656,35.6995630435111,355782.848784997,0.0,1.0
2024-02-23,40.38,40.86,40.03,40.03,305593,36.2562463706484,36.6872270110127,35.9419896537161,35.9419896537161,340350.879510512,0.0,1.0
2024-02-26,41.03,41.17,40.21,40.36,247662,36.8398659878084,36.9655686745813,36.1036073938527,36.2382888439665,275830.858433709,0.0,1.0
2024-02-27,41.54,41.69,41.24,41.28,264177,37.2977829181955,37.4324643683093,37.0284200179678,37.0643350713315,294224.260033602,0.0,1.0
2024-02-28,40.76,41.38,40.66,41.09,343620,36.5974393776035,37.1541227047407,36.5076517441942,36.893738567854,382703.037102951,0.0,1.0
2024-02-29,40.94,41.36,40.36,41.21,357810,36.7590571177401,37.1361651780589,36.2382888439665,37.001483727945,398506.995244186,0.0,1.0
2024-03-01,40.61,41.0,40.42,40.86,260078,36.4627579274896,36.8129296977856,36.2921614240121,36.6872270110127,289659.043372509,0.0,1.0
2024-03-04,41.21,41.865,40.89,40.94,330408,37.001483727945,37.5895927267755,36.7141633010355,36.7590571177401,367988.315823037,0.0,1.0
2024-03-05,40.4,41.1,40.3,40.93,302824,36.2742038973302,36.9027173311949,36.184416263921,36.7500783543992,337266.935881684,0.0,1.0
2024-03-06,38.38,40.58,38.31,40.58,590454,34.4604937024637,36.4358216374669,34.3976423590773,36.4358216374669,657611.719543642,0.0,1.0
2024-03-07,38.73,39.02,37.7713,38.62,545639,34.774750419396,35.0351345562828,33.9139563779017,34.6759840226459,607699.500791041,0.0,1.0
2024-03-08,38.18,39.43,38.03,39.2,420623,34.2809184356453,35.4032638532607,34.1462369855314,35.1967522964194,468464.290714611,0.0,1.0
2024-03-11,37.88,38.3,37.42,38.15,293866,34.0115555354176,34.3886635957363,33.5985324217351,34.2539821456225,327290.060826773,0.0,1.0
2024-03-12,38.35,38.44,37.75,37.96,267587,34.433557412441,34.5143662825093,33.8948316119856,34.0833856421449,298022.110439635,0.0,1.0
2024-03-13,38.15,38.51,37.85,38.36,319014,34.2539821456225,34.5772176258957,33.9846192453948,34.4425361757819,355298.372266925,0.0,1.0
2024-03-14,37.66,38.21,37.37,38.15,388257,33.8140227419172,34.307854725668,33.5536386050305,34.2539821456225,432417.010291836,0.0,1.0
2024-03-15,38.83,40.755,38.3,38.34,2182262,34.8645380528053,36.592949995933,34.3886635957363,34.4245786491,2430470.56386229,0.0,1.0
2024-03-18,37.12,38.88,36.96,38.62,660050,33.3291695215074,34.9094318695099,33.1855093080526,34.6759840226459,735123.507478619,0.0,1.0
2024-03-19,37.46,37.47,35.905,36.72,535408,33.6344474750988,33.6434262384397,32.2382497755852,32.9700189878705,596304.835833819,0.0,1.0
2024-03-20,38.52,38.53,37.195,37.27,330957,34.5861963892367,34.5951751525776,33.3965102465643,33.4638509716212,368599.758601017,0.0,1.0
2024-03-21,39.2,40.38,38.51,38.51,415467,35.1967522964194,36.2562463706484,34.5772176258957,34.5772176258957,462721.85180156,0.0,1.0
2024-03-22,38.55,39.06,38.48,38.93,266207,34.6131326792594,35.0710496096465,34.550281335873,34.9543256862145,296485.15045127,0.0,1.0
2024-03-25,38.05,38.7,37.97,38.59,275107,34.1641945122132,34.7478141293733,34.0923644054859,34.6490477326231,306397.428637104,0.0,1.0
2024-03-26,38.49,38.99,37.98,38.3,326912,34.5592600992139,35.00819826626,34.1013431688268,34.3886635957363,364094.683852512,0.0,1.0
2024-03-27,39.48,39.545,38.98,38.98,279276,35.4481576699653,35.5065196316813,34.9992195029191,34.9992195029191,311040.607036738,0.0,1.0
2024-03-28,40.27,40.3,39.6,39.6,298724,36.1574799738982,36.184416263921,35.5559028300564,35.5559028300564,332700.605481468,0.0,1.0
2024-04-01,40.27,40.82,39.98,40.6,316446,36.1574799738982,36.651311957649,35.8970958370115,36.4537791641487,352438.29020162,0.0,1.0
2024-04-02,39.08,39.79,38.505,39.75,348684,35.0890071363284,35.7264993335339,34.5727282442253,35.6905842801702,388343.012016778,0.0,1.0
2024-04-03,38.32,39.21,38.11,39.08,285533,34.4066211224182,35.2057310597604,34.2180670922588,35.0890071363284,318009.272723116,0.0,1.0
2024-04-04,38.0,38.84,37.89,38.8,304687,34.1193006955086,34.8735168161462,34.0205342987585,34.8376017627825,339341.831865977,0.0,1.0
2024-04-05,38.75,38.87,38.03,38.09,310053,34.7927079460779,34.900453106169,34.1462369855314,34.200109565577,345318.155994649,0.0,1.0
2024-04-08,39.43,39.49,38.85,38.85,319882,35.4032638532607,35.4571364333062,34.8824955794871,34.8824955794871,356265.097824825,0.0,1.0
2024-04-09,39.08,39.73,38.795,39.73,320652,35.0890071363284,35.6726267534884,34.833112381112,35.6726267534884,357122.676948767,0.0,1.0
2024-04-10,37.99,38.44,37.53,38.44,336981,34.1103219321677,34.5143662825093,33.6972988184852,34.5143662825093,375308.923071968,0.0,1.0
2024-04-11,37.74,37.89,37.3373,37.76,235320,34.200109565577,34.336040048747,33.8351815284265,34.2182336299996,259676.852291107,0.35,1.0
2024-04-12,36.83,37.65,36.695,37.51,287228,33.3754646343455,34.1185512756749,33.2531271994925,33.9916828247162,316957.602115715,0.0,1.0
2024-04-15,36.53,37.2,36.04,36.97,328022,33.1036036680055,33.7107598261649,32.6595640896501,33.5023330853042,361973.99474007,0.0,1.0
2024-04-16,36.11,36.27,35.84,36.15,472597,32.7229983151294,32.8679908305108,32.4783234454234,32.7592464439747,521513.26433036,0.0,1.0
2024-04-17,36.54,36.92,36.11,36.48,324742,33.1126657002168,33.4570229242475,32.7229983151294,33.0582935069488,358354.497563822,0.0,1.0
2024-04-18,36.68,37.29,36.47,36.62,265577,33.2395341511755,33.7923181160669,33.0492314747374,33.1851619579075,293065.610236764,0.0,1.0
2024-04-19,36.59,37.02,36.1,36.51,389926,33.1579758612735,33.5476432463609,32.7139362829181,33.0854796035828,430285.382910344,0.0,1.0
2024-04-22,36.68,37.1,36.465,36.7,285624,33.2395341511755,33.6201395040515,33.0447004586318,33.2576582155981,315187.57971611,0.0,1.0
2024-04-23,38.04,38.16,36.97,36.97,373345,34.471970531917,34.580714918453,33.5023330853042,33.5023330853042,411988.162581265,0.0,1.0
2024-04-24,37.12,38.06,37.01,37.92,354625,33.6382635684742,34.4900945963397,33.5385812141495,34.363226145381,391330.544550968,0.0,1.0
2024-04-25,36.71,36.8,36.23,36.8,310807,33.2667202478095,33.3482785377115,32.8317427016654,33.3482785377115,342977.152090949,0.0,1.0
2024-04-26,37.57,37.74,36.81,36.95,246656,34.0460550179843,34.200109565577,33.3573405699228,33.4842090208815,272186.187653898,0.0,1.0
2024-04-29,37.62,37.8,37.28,37.77,205189,34.0913651790409,34.254481758845,33.7832560838556,34.227295662211,226427.136005269,0.0,1.0
2024-04-30,37.39,37.6,37.2403,37.34,255544,33.8829384381802,34.0732411146183,33.7472798159766,33.8376282771236,281994.142197343,0.0,1.0
2024-05-01,37.15,37.95,37.11,37.38,267004,33.6654496651082,34.390412242015,33.6292015362629,33.8738764059689,294640.31220948,0.0,1.0
2024-05-02,38.25,38.27,37.595,37.73,245352,34.662273208355,34.6803972727777,34.0687100985126,34.1910475333656,270747.216825292,0.0,1.0
2024-05-03,38.01,38.92,37.86,38.74,323272,34.444784435283,35.2694293665144,34.308853952113,35.1063127867104,356732.34486593,0.0,1.0
2024-05-06,38.58,39.05,38.56,38.89,250051,34.9613202713291,35.3872357852618,34.9431962069064,35.2422432698804,275932.587932362,0.0,1.0
2024-05-07,38.11,38.96,38.1,38.64,338710,34.5354047573963,35.3056774953598,34.526342725185,35.0156924645971,373768.258709506,0.0,1.0
2024-05-08,38.65,38.67,37.74,38.0,249882,35.0247544968084,35.0428785612311,34.200109565577,34.4357224030717,275746.095547367,0.0,1.0
2024-05-09,39.09,39.24,38.3932,38.6,214897,35.4234839141071,35.5594143972771,34.7920415096213,34.9794443357517,237139.964842776,0.0,1.0
2024-05-10,38.8,39.41,38.74,39.29,216138,35.1606849799784,35.7134689448698,35.1063127867104,35.6047245583338,238509.414841473,0.0,1.0
2024-05-13,38.94,39.88,38.74,39.07,325890,35.2875534309371,36.1393844588026,35.1063127867104,35.4053598496845,359621.321575509,0.0,1.0
2024-05-14,39.24,39.88,39.06,39.66,310121,35.5594143972771,36.1393844588026,35.3962978174731,35.9400197501532,342220.1474986,0.0,1.0
2024-05-15,37.56,39.48,37.54,38.63,377660,34.0369929857729,35.7769031703492,34.0188689213503,35.0066304323857,416749.787677459,0.0,1.0
2024-05-16,37.17,37.42,36.88,37.42,341946,33.6835737295309,33.9101245348142,33.4207747954022,33.9101245348142,377339.201655341,0.0,1.0
2024-05-17,36.98,37.145,36.81,37.08,216954,33.5113951175155,33.6609186490025,33.3573405699228,33.6020154396289,239409.875114588,0.0,1.0
2024-05-20,37.58,37.63,36.87,36.87,260278,34.0551170501956,34.1004272112523,33.4117127631908,33.4117127631908,287218.135987696,0.0,1.0
2024-05-21,37.78,37.92,37.45,37.67,262655,34.2363576944223,34.363226145381,33.9373106314482,34.1366753400976,289841.16793524,0.0,1.0
2024-05-22,36.76,37.75,36.33,37.75,339298,33.3120304088661,34.2091715977883,32.9223630237788,34.2091715977883,374417.119788663,0.0,1.0
2024-05-23,36.47,36.91,36.26,36.72,391088,33.0492314747374,33.4479608920362,32.8589287982994,33.2757822800208,431567.655995345,0.0,1.0
2024-05-24,36.73,37.615,35.39,36.04,491004,33.2848443122321,34.0868341629353,32.0705319959133,32.6595640896501,541825.485221583,0.0,1.0
2024-05-28,36.24,37.04,35.99,36.5,482695,32.8408047338768,33.5657673107835,32.6142539285934,33.0764175713715,532656.460210164,0.0,1.0
2024-05-29,36.61,37.01,36.11,36.11,391786,33.1760999256961,33.5385812141495,32.7229983151294,32.7229983151294,432337.902650534,0.0,1.0
2024-05-30,36.75,37.28,36.51,36.83,397983,33.3029683766548,33.7832560838556,33.0854796035828,33.3754646343455,439176.324602123,0.0,1.0
2024-05-31,38.54,38.625,37.14,37.16,593709,34.9250721424837,35.0020994162801,33.6563876328969,33.6745116973195,655160.990552868,0.0,1.0
2024-06-03,38.56,39.16,38.21,38.83,310221,34.9431962069064,35.4869181395865,34.6260250795097,35.1878710766124,342330.498022265,0.0,1.0
2024-06-04,37.47,38.52,37.35,38.15,352743,33.9554346958709,34.906948078061,33.8466903093349,34.5716528862417,389253.747695572,0.0,1.0
2024-06-05,38.27,38.35,36.98,37.68,317247,34.6803972727777,34.7528935304684,33.5113951175155,34.1457373723089,350083.725815047,0.0,1.0
2024-06-06,36.88,37.98,36.82,37.98,325720,33.4207747954022,34.417598338649,33.3664026021342,34.417598338649,359433.725685277,0.0,1.0
2024-06-07,36.76,37.205,36.51,36.66,443396,33.3120304088661,33.7152908422705,33.0854796035828,33.2214100867528,489289.807914618,0.0,1.0
2024-06-10,36.22,36.46,35.8,36.28,400066,32.8226806694541,33.0401694425261,32.442075316578,32.8770528627221,441474.926010088,0.0,1.0
2024-06-11,35.82,36.35,35.56,36.07,407282,32.4601993810007,32.9404870882014,32.224586543506,32.6867501862841,449437.819797835,0.0,1.0
2024-06-12,36.45,37.68,36.41,36.57,399997,33.0311074103148,34.1457373723089,32.9948592814694,33.1398517968508,441398.784148759,0.0,1.0
2024-06-13,36.16,36.439,35.75,36.23,333972,32.7683084761861,33.0211391748823,32.3967651555214,32.8317427016654,368539.850898205,0.0,1.0
2024-06-14,35.51,35.93,35.34,35.75,289175,32.1792763824493,32.5598817353254,32.0252218348566,32.3967651555214,319106.126811495,0.0,1.0
2024-06-17,36.23,36.25,34.87,35.49,440315,32.8317427016654,32.8498667660881,31.5993063209239,32.1611523180267,485889.908280464,0.0,1.0
2024-06-18,36.94,37.07,35.87,36.16,405306,33.4751469886702,33.5929534074175,32.5055095420574,32.7683084761861,447257.293450193,0.0,1.0
2024-06-20,37.21,37.9,36.91,36.94,361938,33.7198218583762,34.3451020809583,33.4479608920362,33.4751469886702,399400.478346671,0.0,1.0
2024-06-21,37.06,37.24,36.7,37.01,725811,33.5838913752062,33.7470079550102,33.2576582155981,33.5385812141495,800936.239326282,0.0,1.0
2024-06-24,37.36,37.83,37.13,37.41,364947,33.8557523415462,34.281667855479,33.6473256006855,33.9010625026029,402720.925603785,0.0,1.0
2024-06-25,37.04,37.37,36.75,37.37,255103,33.5657673107835,33.8648143737576,33.3029683766548,33.8648143737576,281507.496387975,0.0,1.0
2024-06-26,36.73,37.345,36.39,36.91,282699,33.2848443122321,33.8421592932292,32.9767352170468,33.4479608920362,311959.826898877,0.0,1.0
2024-06-27,36.28,36.53,35.71,36.53,236281,32.8770528627221,33.1036036680055,32.360517026676,33.1036036680055,260737.320823538,0.0,1.0
2024-06-28,36.94,37.04,36.36,36.6,497747,33.4751469886702,33.5657673107835,32.9495491204128,33.1670378934848,549266.421032388,0.0,1.0
2024-07-01,36.3,37.23,36.21,37.17,338321,32.8951769271448,33.7379459227989,32.8136186372427,33.6835737295309,373338.995172444,0.0,1.0
2024-07-02,36.28,36.63,36.2,36.5,280096,32.8770528627221,33.1942239901188,32.8045566050314,33.0764175713715,309087.402767847,0.0,1.0
2024-07-03,36.23,36.62,36.11,36.46,136236,32.8317427016654,33.1851619579075,32.7229983151294,33.0401694425261,150337.139421771,0.0,1.0
2024-07-05,36.26,36.5,36.1,36.11,259815,32.8589287982994,33.0764175713715,32.7139362829181,32.7229983151294,286707.213063123,0.0,1.0
2024-07-08,36.34,36.65,36.28,36.63,290184,32.9314250559901,33.2123480545415,32.8770528627221,33.1942239901188,320219.563595286,0.0,1.0
2024-07-09,35.9,36.59,35.88,36.12,360017,32.5326956386914,33.1579758612735,32.5145715742687,32.7320603473407,397280.644787045,0.0,1.0
2024-07-10,36.72,36.8,36.11,36.21,267643,33.2757822800208,33.3482785377115,32.7229983151294,32.8136186372427,295345.452055706,0.0,1.0
2024-07-11,38.77,39.24,37.1,37.43,560424,35.1334988833444,35.5594143972771,33.6201395040515,33.9191865670256,618430.818750601,0.0,1.0
2024-07-12,39.02,39.5,38.6,38.67,382547,35.6772208160245,36.1161000059705,35.2932015248218,35.3572047400222,418389.762391344,0.35,1.0
2024-07-15,38.69,39.529,38.2,38.91,407568,35.3754913729366,36.1426156236964,34.9274688665335,35.5766443349952,445755.106374682,0.0,1.0
2024-07-16,40.31,40.415,39.165,39.18,366908,36.8567086390043,36.952713461805,35.809798904654,35.8235138793398,401285.465418584,0.0,1.0
2024-07-17,40.63,41.27,39.5519,39.71,752637,37.1492947656349,37.7344670188962,36.1635538183834,36.3081096515718,823155.365476489,0.0,1.0
2024-07-18,38.85,40.85,38.631,40.25,409762,35.521784436252,37.3504477276935,35.3215458058391,36.801848740261,448154.673326419,0.0,1.0
2024-07-19,38.11,39.015,38.06,38.87,279034,34.8451790184186,35.6726491577959,34.7994624361326,35.5400710691664,305178.106112729,0.0,1.0
2024-07-22,38.74,38.76,37.84,38.46,248693,35.4212079552227,35.4394945881371,34.598309474074,35.1651950944209,271994.304434201,0.0,1.0
2024-07-23,39.9,39.91,38.4,38.63,483048,36.4818326642588,36.490975980716,35.1103351956776,35.3206314741934,528307.209162832,0.0,1.0
2024-07-24,39.06,40.115,38.99,39.6,499940,35.7137940818533,36.6784139680887,35.6497908666529,36.2075331705425,546781.906040117,0.0,1.0
2024-07-25,40.15,40.44,39.22,39.26,468560,36.710415575689,36.975571752948,35.8600871451686,35.8966604109975,512461.755198937,0.0,1.0
2024-07-26,41.59,41.61,40.5,40.56,842781,38.0270531455269,38.0453397784413,37.0304316516912,37.0852915504345,921745.412558298,0.0,1.0
2024-07-29,41.82,41.87,41.04,41.66,370256,38.2373494240427,38.2830660063287,37.5241707403804,38.0910563607273,404947.156464354,0.0,1.0
2024-07-30,42.87,43.12,41.62,41.81,412935,39.1973976520495,39.4259805634797,38.0544830948985,38.2282061075855,451624.967737479,0.0,1.0
2024-07-31,43.19,44.37,42.16,42.93,538640,39.4899837786801,40.5688951206306,38.5482221835877,39.2522575507927,589107.90468746,0.0,1.0
2024-08-01,40.99,43.38,40.15,43.17,363576,37.4784541580944,39.6637067913671,36.710415575689,39.4716971457657,397641.273493702,0.0,1.0
2024-08-02,39.32,39.51,38.495,39.33,391196,35.9515203097407,36.1252433224277,35.1971967020211,35.9606636261979,427849.13092625,0.0,1.0
2024-08-05,38.82,38.88,36.85,37.4,508231,35.4943544868803,35.5492143856236,33.6931211448104,34.1960035499568,555849.731745159,0.0,1.0
2024-08-06,39.37,39.58,38.565,38.9,307660,35.9972368920268,36.1892465376281,35.2611999172215,35.567501018538,336486.220771097,0.0,1.0
2024-08-07,39.54,40.47,39.07,40.13,279595,36.1526732717993,37.0030017023196,35.7229373983105,36.6921289427746,305791.669038857,0.0,1.0
2024-08-08,40.56,40.69,39.69,40.17,340112,37.0852915504345,37.2041546643782,36.2898230186574,36.7287022086034,371978.812711758,0.0,1.0
2024-08-09,41.04,41.3,40.32,40.63,230228,37.5241707403804,37.7618969682678,36.8658519554615,37.1492947656349,251799.225234636,0.0,1.0
2024-08-12,41.02,41.51,40.56,41.25,303978,37.505884107466,37.9539066138692,37.0852915504345,37.7161803859818,332459.235576795,0.0,1.0
2024-08-13,42.0,42.265,41.235,41.39,370662,38.4019291202724,38.6442270063884,37.702465411296,37.8441868163827,405391.196656882,0.0,1.0
2024-08-14,41.54,42.2,41.16,42.19,316975,37.9813365632408,38.5847954494165,37.6338905378669,38.5756521329593,346673.990212958,0.0,1.0
2024-08-15,42.54,43.43,42.15,42.99,371287,38.8956682089616,39.7094233736531,38.5390788671305,39.307117449536,406074.756066562,0.0,1.0
2024-08-16,42.91,43.49,42.24,42.36,324470,39.2339709178783,39.7642832723963,38.6213687152454,38.7310885127319,354871.234653832,0.0,1.0
2024-08-19,42.29,43.0292,42.18,42.79,223915,38.6670852975314,39.3429592500482,38.5665088165021,39.1242511203918,244894.728349347,0.0,1.0
2024-08-20,42.06,42.24,41.7944,42.2,241360,38.4567890190156,38.6213687152454,38.2139425339122,38.5847954494165,263974.238592316,0.0,1.0
2024-08-21,42.04,43.1983,41.56,42.68,262632,38.4385023861012,39.4975727313396,37.9996231961553,39.0236746393625,287239.319812634,0.0,1.0
2024-08-22,41.67,42.01,40.73,41.87,569247,38.1001996771845,38.4110724367296,37.240727930207,38.2830660063287,622582.629250747,0.0,1.0
2024-08-23,43.7,45.47,41.62,41.82,909159,39.9562929179977,41.5746599309235,38.0544830948985,38.2373494240427,994342.702951407,0.0,1.0
2024-08-26,42.46,43.965,42.45,43.05,474210,38.8225216773039,40.1985908041137,38.8133783608467,39.3619773482792,518641.13226244,0.0,1.0
2024-08-27,42.93,43.045,42.1,42.57,368828,39.2522575507927,39.3574056900506,38.4933622848445,38.9230981583332,403385.359925119,0.0,1.0
2024-08-28,41.69,42.82,41.53,42.59,466685,38.118486310099,39.1516810697634,37.9721932467836,38.9413847912476,510411.076969899,0.0,1.0
2024-08-29,41.83,42.35,40.96,41.93,281021,38.2464927404999,38.7219451962747,37.4510242087228,38.3379259050719,307351.278187981,0.0,1.0
2024-08-30,41.9,42.19,41.69,42.19,361933,38.3104959557003,38.5756521329593,38.118486310099,38.5756521329593,395844.332517537,0.0,1.0
2024-09-03,41.57,42.23,41.33,41.56,296897,38.0087665126125,38.6122253987882,37.7893269176395,37.9996231961553,324714.780888891,0.0,1.0
2024-09-04,41.32,41.54,41.11,41.38,238279,37.7801836011823,37.9813365632408,37.5881739555809,37.8350434999255,260604.564126361,0.0,1.0
2024-09-05,42.03,42.6,41.73,42.41,335473,38.429359069644,38.9505281077049,38.1550595759278,38.7768050950179,366905.161349354,0.0,1.0
2024-09-06,41.31,42.14,41.12,42.14,280577,37.7710402847251,38.5299355506733,37.5973172720381,38.5299355506733,306865.677583345,0.0,1.0
2024-09-09,41.58,41.76,41.11,41.4,312274,38.0179098290697,38.1824895252994,37.5881739555809,37.8533301328399,341532.529757113,0.0,1.0
2024-09-10,42.44,42.535,41.35,41.39,336880,38.8042350443895,38.891096550733,37.8076135505539,37.8441868163827,368443.990292424,0.0,1.0
2024-09-11,41.51,42.49,41.41,42.14,453850,37.9539066138692,38.8499516266756,37.8624734492971,38.5299355506733,496373.500932726,0.0,1.0
2024-09-12,41.95,42.01,40.93,41.56,272945,38.3562125379864,38.4110724367296,37.4235942593512,37.9996231961553,298518.596919869,0.0,1.0
2024-09-13,43.98,44.31,42.59,42.78,367700,40.2123057787995,40.5140352218874,38.9413847912476,39.1151078039346,402151.67190253,0.0,1.0
2024-09-16,44.08,44.21,43.57,44.12,421837,40.3037389433716,40.4226020573153,39.837429804054,40.3403122092004,461361.041121424,0.0,1.0
2024-09-17,44.52,44.95,43.92,44.27,327252,40.7060448674887,41.0992074751487,40.1574458800563,40.4774619560585,357913.894298197,0.0,1.0
2024-09-18,44.08,45.51,43.835,44.36,478359,40.3037389433716,41.6112331967523,40.07972769017,40.5597518041734,523178.873047654,0.0,1.0
2024-09-19,44.62,45.15,44.43,44.84,511072,40.7974780320608,41.2820738042928,40.6237550193739,40.9986309941194,558956.919397797,0.0,1.0
2024-09-20,43.85,44.42,43.67,44.42,1394886,40.0934426648558,40.6146117029167,39.9288629686261,40.6146117029167,1525579.92116789,0.0,1.0
2024-09-23,43.28,44.005,43.13,43.84,540598,39.572273626795,40.2351640699425,39.4351238799369,40.0842993483986,591249.359606102,0.0,1.0
2024-09-24,43.06,43.69,43.05,43.51,349400,39.3711206647364,39.9471496015405,39.3619773482792,39.7825699053108,382137.05238712,0.0,1.0
2024-09-25,42.19,43.105,42.12,43.01,404061,38.5756521329593,39.4122655887938,38.5116489177589,39.3254040824504,441919.517815089,0.0,1.0
2024-09-26,43.07,43.14,42.605,42.88,300995,39.3802639811936,39.4442671963941,38.9550997659335,39.2065409685067,329196.743226277,0.0,1.0
2024-09-27,44.03,44.345,43.46,43.53,324388,40.2580223610856,40.5460368294876,39.7368533230247,39.8008565382252,354781.551659281,0.0,1.0
2024-09-30,43.97,44.04,43.52,43.83,417778,40.2031624623423,40.2671656775428,39.791713221768,40.0751560319414,456921.732891203,0.0,1.0
2024-10-01,42.98,43.7,42.59,43.7,437065,39.2979741330787,39.9562929179977,38.9413847912476,39.9562929179977,478015.829426379,0.0,1.0
2024-10-02,41.82,42.815,41.76,42.63,317693,38.2373494240427,39.1471094115348,38.1824895252994,38.9779580570765,347459.263262797,0.0,1.0
2024-10-03,41.32,41.62,40.99,41.62,309028,37.7801836011823,38.0544830948985,37.4784541580944,38.0544830948985,337982.395607003,0.0,1.0
2024-10-04,43.4,43.43,41.985,42.06,414679,39.6819934242815,39.7094233736531,38.3882141455866,38.4567890190156,453532.371914248,0.0,1.0
2024-10-07,42.37,43.16,41.48,43.11,370166,38.7402318291891,39.4625538293085,37.9264766644976,39.4168372470224,404848.723909361,0.0,1.0
2024-10-08,42.08,42.71,41.96,42.5,236847,38.47507565193,39.0511045887341,38.3653558544436,38.8590949431328,259038.392806904,0.0,1.0
2024-10-09,41.5,42.26,41.39,42.26,416216,37.944763297412,38.6396553481598,37.8441868163827,38.6396553481598,455213.381214532,0.0,1.0
2024-10-10,41.41,41.565,40.8,41.34,416104,37.8624734492971,38.0041948543839,37.3047311454075,37.7984702340967,455090.887368318,0.0,1.0
2024-10-11,42.35,42.44,41.15,41.27,448093,39.0419612722769,39.1249312017812,37.9356955455536,38.046322118226,486060.073100761,0.35,1.0
2024-10-14,43.08,43.09,42.15,42.34,304791,39.7149395893669,39.724158470423,38.8575836511564,39.0327423912209,330616.045643324,0.0,1.0
2024-10-15,43.41,44.37,42.89,43.07,343049,40.0191626642159,40.9041752455945,39.5397808493024,39.7057207083109,372115.659064397,0.0,1.0
2024-10-16,44.31,44.68,43.735,43.95,325796,40.8488619592583,41.1899605583314,40.3187762985368,40.5169822412414,353400.806475298,0.0,1.0
2024-10-17,44.14,44.48,44.0,44.37,372604,40.6921409813059,41.0055829372108,40.5630766465215,40.9041752455945,404174.864319763,0.0,1.0
2024-10-18,44.55,44.68,44.1269,44.34,351376,41.070115104603,41.1899605583314,40.6800642471225,40.8765186024264,381148.208621543,0.0,1.0
2024-10-21,43.64,44.59,43.53,44.59,370952,40.2311969285045,41.1069906288271,40.1297892368882,41.1069906288271,402382.889794916,0.0,1.0
2024-10-22,42.93,43.61,42.72,43.55,336401,39.5766563735265,40.2035402853364,39.38305987135,40.1482269990002,364904.371751331,0.0,1.0
2024-10-23,42.62,42.86,42.355,42.76,280413,39.2908710607897,39.5121242061343,39.0465707128049,39.4199353955741,304172.489368063,0.0,1.0
2024-10-24,42.9,43.14,42.45,42.8,253390,39.5489997303585,39.7702528757031,39.1341500828372,39.4568109197982,274859.821338431,0.0,1.0
2024-10-25,42.39,43.62,42.11,43.34,297746,39.078836796501,40.2127591663924,38.8207081269323,39.9546304968237,322974.120384517,0.0,1.0
2024-10-28,43.11,43.2,42.58,42.77,239668,39.742596232535,39.8255661620393,39.2539955365656,39.4291542766301,259975.151586642,0.0,1.0
2024-10-29,43.12,43.21,42.28,42.51,324363,39.7518151135911,39.8347850430953,38.9774291048847,39.1894633691734,351846.38789533,0.0,1.0
2024-10-30,43.29,43.94,43.06,43.2,323575,39.9085360915435,40.5077633601853,39.6965018272549,39.8255661620393,350991.620385899,0.0,1.0
2024-10-31,42.56,43.44,42.53,43.34,362797,39.2355577744535,40.0468193073839,39.2079011312854,39.9546304968237,393536.913856581,0.0,1.0
2024-11-01,42.18,43.3,42.01,42.93,378331,38.8852402943245,39.9177549725996,38.728519316372,39.5766563735265,410387.114987924,0.0,1.0
2024-11-04,42.94,43.21,42.2,42.2,355685,39.5858752545826,39.8347850430953,38.9036780564365,38.9036780564365,385822.311664864,0.0,1.0
2024-11-05,44.18,44.27,42.74,42.74,351032,40.72901650553,40.8119864350342,39.401497633462,39.401497633462,380775.061383923,0.0,1.0
2024-11-06,45.43,46.095,44.96,45.36,461020,41.8813766375334,42.4944322277593,41.4480892279001,41.8168444701412,500082.382230727,0.0,1.0
2024-11-07,45.67,46.52,45.39,45.49,269786,42.1026297828781,42.8862346726404,41.8445011133093,41.9366899238696,292645.060024508,0.0,1.0
2024-11-08,45.28,45.92,45.132,45.47,453131,41.743093421693,42.3331018092788,41.6066539820638,41.9182521617575,491524.944563341,0.0,1.0
2024-11-11,45.14,46.105,44.965,45.71,312108,41.6140290869086,42.5036511088153,41.4526986684282,42.1395053071022,338553.017555133,0.0,1.0
2024-11-12,47.61,48.08,45.8311,45.97,556628,43.8910927077475,44.3243801173808,42.2511459566907,42.3791962145589,603791.280760757,0.0,1.0
2024-11-13,48.8,49.65,48.04,48.15,545846,44.9881395534147,45.7717444431771,44.2875045931566,44.3889122847729,592095.718214206,0.0,1.0
2024-11-14,48.74,49.78,48.61,49.18,350319,44.9328262670786,45.8915898969055,44.8129808133502,45.3384570335438,380001.648650136,0.0,1.0
2024-11-15,47.92,49.06,47.74,49.06,278056,44.1768780204843,45.2278304608715,44.0109381614758,45.2278304608715,301615.779952164,0.0,1.0
2024-11-18,47.78,48.65,47.61,48.29,372376,44.0478136856999,44.8498563375743,43.8910927077475,44.5179766195573,403927.545801807,0.0,1.0
2024-11-19,47.25,47.46,46.39,47.11,268431,43.5592129897305,43.752809491907,42.7663892189121,43.4301486549461,291175.25041121,0.0,1.0
2024-11-20,47.22,47.3,46.1,46.92,295162,43.5315563465624,43.6053073950106,42.4990416682873,43.2549899148816,320171.177181002,0.0,1.0
2024-11-21,47.65,47.7,46.77,47.25,405642,43.9279682319716,43.9740626372517,43.1167066990411,43.5592129897305,440012.185356028,0.0,1.0
2024-11-22,48.86,49.6999,46.53,48.67,721994,45.0434528397509,45.8177466596467,42.8954535536965,44.8682940996864,783168.798482259,0.0,1.0
2024-11-25,51.26,52.13,49.16,49.16,804580,47.2559842931975,48.0580269450719,45.3200192714317,45.3200192714317,872752.338499844,0.0,1.0
2024-11-26,51.8,52.17,50.66,50.66,661874,47.753803870223,48.0949024692961,46.7028514298359,46.7028514298359,717954.810326189,0.0,1.0
2024-11-27,51.24,52.17,50.91,51.59,350664,47.2375465310855,48.0949024692961,46.9333234562366,47.5602073680464,380375.880618097,0.0,1.0
2024-11-29,52.09,52.24,51.45,51.59,199199,48.0211514208478,48.1594346366882,47.4311430332621,47.5602073680464,216077.19937959,0.0,1.0
2024-12-02,54.08,54.13,51.955,52.26,577852,49.8557087509973,49.9018031562775,47.8966965265915,48.1778723988003,626813.597537611,0.0,1.0
2024-12-03,53.42,54.25,53.15,54.08,285274,49.2472626012995,50.0124297289498,48.9983528127867,49.8557087509973,309445.363560124,0.0,1.0
2024-12-04,53.79,53.91,52.94,53.32,319517,49.5883612003725,49.6989877730448,48.8047563106102,49.1550737907392,346589.784658399,0.0,1.0
2024-12-05,52.55,53.11,51.4,52.77,506144,48.4452199494251,48.9614772885626,47.3850486279819,48.6480353326577,549029.754179404,0.0,1.0
2024-12-06,53.04,53.55,52.475,53.34,386357,48.8969451211704,49.3671080550279,48.3760783415049,49.1735115528513,419093.160712153,0.0,1.0
2024-12-09,52.77,54.14,52.625,53.37,426616,48.6480353326577,49.9110220373335,48.5143615573453,49.2011681960194,462763.319547402,0.0,1.0
2024-12-10,52.45,53.75,52.01,53.44,444607,48.3530311388648,49.5514856761484,47.9474003723996,49.2657003634116,482278.703128837,0.0,1.0
2024-12-11,52.82,53.5,51.9203,52.55,566286,48.6941297379378,49.3210136497477,47.864707009327,48.4452199494251,614267.606402996,0.0,1.0
2024-12-12,51.46,52.83,51.33,52.58,340828,47.4403619143181,48.7033486189939,47.3205164605897,48.4728765925932,369706.472974999,0.0,1.0
2024-12-13,52.18,52.2,51.22,51.82,244183,48.1041213503521,48.1225591124641,47.2191087689734,47.7722416323351,264872.709080398,0.0,1.0
2024-12-16,52.53,52.59,51.77,52.17,400292,48.426782187313,48.4820954736492,47.7261472270549,48.0949024692961,434208.878026771,0.0,1.0
2024-12-17,51.78,52.64,50.58,52.38,573005,47.735366108111,48.5281898789293,46.6291003813877,48.2884989714726,621555.909570338,0.0,1.0
2024-12-18,49.64,52.02,49.21,51.97,467895,45.7625255621211,47.9566192534556,45.3661136767119,47.9105248481755,507539.903331407,0.0,1.0
2024-12-19,50.4,50.975,50.12,50.36,504159,46.4631605223792,46.9932461831008,46.2050318528104,46.426284998155,546876.564450697,0.0,1.0
2024-12-20,50.88,51.45,49.83,49.83,1811276,46.9056668130685,47.4311430332621,45.9376843021856,45.9376843021856,1964746.03478665,0.0,1.0
2024-12-23,51.01,51.26,50.42,50.88,414717,47.0255122667968,47.2559842931975,46.4815982844912,46.9056668130685,449856.113208928,0.0,1.0
2024-12-24,51.26,51.31,50.88,51.04,253689,47.2559842931975,47.3020786984777,46.9056668130685,47.0531689099649,275184.155710665,0.0,1.0
2024-12-26,51.73,51.97,50.934,51.01,382931,47.6892717028308,47.9105248481755,46.955448770771,47.0255122667968,415376.874560744,0.0,1.0
2024-12-27,51.53,51.96,51.15,51.4,532658,47.5048940817103,47.9013059671195,47.1545766015812,47.3850486279819,577790.294464999,0.0,1.0
2024-12-30,51.24,51.51,50.49,50.8,293118,47.2375465310855,47.4864563195982,46.5461304518834,46.8319157646203,317953.988362123,0.0,1.0
2024-12-31,50.81,51.56,50.63,51.46,381645,46.8411346456763,47.5325507248784,46.6751947866678,47.4403619143181,413981.911341038,0.0,1.0
2025-01-02,51.11,51.655,50.41,51.19,359579,47.1177010773571,47.6201300949106,46.4723794034352,47.1914521258053,390046.251616291,0.0,1.0
2025-01-03,51.63,52.19,50.8,51.37,513248,47.5970828922706,48.1133402314081,46.8319157646203,47.3573919848138,556735.678528384,0.0,1.0
2025-01-06,51.15,52.79,51.0,52.13,548598,47.1545766015812,48.6664730947698,47.0162933857408,48.0580269450719,595080.896115162,0.0,1.0
2025-01-07,50.75,51.48,50.21,51.26,562640,46.7858213593401,47.4587996764301,46.2880017823146,47.2559842931975,610312.679576365,0.0,1.0
2025-01-08,50.27,50.525,49.65,50.29,386793,46.3433150686508,46.5783965355795,45.7717444431771,46.3617528307629,419566.103141229,0.0,1.0
2025-01-10,50.44,51.305,49.63,49.63,566204,46.5000360466033,47.2974692579497,45.753306681065,45.753306681065,614178.658514958,0.0,1.0
2025-01-13,51.3,51.6,48.89,50.42,630197,47.2928598174216,47.5694262491025,45.071109482919,46.4815982844912,683593.807285274,0.0,1.0
2025-01-14,51.65,52.68,51.05,51.48,634875,47.6155206543826,48.5650654031535,47.062387791021,47.4587996764301,688668.175824763,0.0,1.0
2025-01-15,48.35,50.0,47.52,50.0,624563,47.2006710068614,48.8114488178504,46.3904009564851,48.8114488178504,639771.011848757,2.85,1.0
2025-01-16,47.28,48.41,47.03,48.13,630777,46.1561060021594,47.2592447454428,45.9120487580701,46.9859006320628,646136.321781667,0.0,1.0
2025-01-17,48.41,48.5,47.39,47.81,594443,47.2592447454428,47.3471053533149,46.2634911895586,46.6735073596286,608917.594536357,0.0,1.0
2025-01-21,48.79,49.1,48.21,48.62,530369,47.6302117564585,47.9328427391291,47.0639989501714,47.4642528304778,543283.402608245,0.0,1.0
2025-01-22,48.01,48.85,47.66,48.71,456831,46.8687531549,47.6887854950399,46.527073013175,47.5521134383499,467954.763753023,0.0,1.0
2025-01-23,48.24,48.72,47.76,47.89,347619,47.0932858194621,47.5618757281135,46.6246959108107,46.7516056777372,356083.468549775,0.0,1.0
2025-01-24,47.83,48.02,47.455,47.93,312026,46.6930319391557,46.8785154446636,46.3269460730219,46.7906548367914,319623.784539143,0.0,1.0
2025-01-27,47.11,47.97,46.73,47.88,419530,45.9901470761787,46.8297039958457,45.619180065163,46.7418433879736,429745.490208208,0.0,1.0
2025-01-28,48.12,48.25,46.73,47.1,409157,46.9761383422993,47.1030481092257,45.619180065163,45.9803847864151,419119.909272566,0.0,1.0
2025-01-29,47.85,48.71,47.665,47.9,338051,46.7125565186829,47.5521134383499,46.5319541580568,46.7613679675007,346282.48923885,0.0,1.0
2025-01-30,48.62,48.7,48.0,48.32,374559,47.4642528304778,47.5423511485863,46.8589908651364,47.1713841375707,383679.453357081,0.0,1.0
2025-01-31,47.61,48.475,47.535,48.42,384438,46.4782615643572,47.322699628906,46.4050443911304,47.2690070352064,393799.005469604,0.0,1.0
2025-02-03,46.77,47.27,46.23,46.62,357011,45.6582292242173,46.1463437123958,45.1310655769845,45.5117948777637,365704.162288091,0.0,1.0
2025-02-04,46.01,46.77,45.955,46.66,338293,44.916295202186,45.6582292242173,44.8626026084863,45.550844036818,346530.381901188,0.0,1.0
2025-02-05,46.09,46.19,45.63,45.92,314093,44.9943935202945,45.0920164179302,44.5453281911703,44.8284345943138,321741.115667454,0.0,1.0
2025-02-06,44.96,47.07,44.74,46.56,684389,43.8912547770111,45.9510979171244,43.6764844022126,45.4532211391823,701053.765637989,0.0,1.0
2025-02-07,43.99,44.92,43.79,44.92,459426,42.9443126699448,43.8522056179568,42.7490668746734,43.8522056179568,470612.951599162,0.0,1.0
2025-02-10,44.07,44.39,43.5,44.28,444029,43.0224109880534,43.3348042604876,42.4659604715299,43.2274190730883,454841.037045409,0.0,1.0
2025-02-11,43.41,43.96,43.05,43.82,366530,42.3780998636577,42.9150258006541,42.0266574321692,42.7783537439641,375454.948456641,0.0,1.0
2025-02-12,42.48,42.91,42.14,42.72,645246,41.4702069156457,41.8899853754792,41.1382890636843,41.7045018699714,660957.639679846,0.0,1.0
2025-02-13,42.58,42.9,42.28,42.74,607095,41.5678298132814,41.8802230857157,41.2749611203743,41.7240264494986,621877.668767317,0.0,1.0
2025-02-14,43.28,43.4,42.41,42.86,469466,42.2511900967313,42.3683375738942,41.4018708873007,41.8411739266614,480897.424036629,0.0,1.0
2025-02-18,43.28,43.77,42.04,43.13,766094,42.2511900967313,42.7295422951463,41.0406661660486,42.1047557502778,784748.269672174,0.0,1.0
2025-02-19,42.91,43.14,42.51,42.89,458921,41.8899853754792,42.1145180400414,41.4994937849364,41.8704607959521,470095.654927756,0.0,1.0
2025-02-20,42.52,43.03,42.255,42.88,363348,41.5092560747,42.0071328526421,41.2505553959654,41.8606985061885,372195.467251858,0.0,1.0
2025-02-21,41.17,43.01,41.01,43.01,383088,40.1913469566181,41.9876082731149,40.0351503204009,41.9876082731149,392416.133179706,0.0,1.0
2025-02-24,41.39,41.72,41.05,41.49,330996,40.4061173314166,40.7282728936144,40.0741994794552,40.5037402290523,339055.701086826,0.0,1.0
2025-02-25,40.27,41.745,40.07,41.39,387408,39.3127408778967,40.7526786180233,39.1174950826253,40.4061173314166,396841.324507381,0.0,1.0
2025-02-26,40.11,41.285,40.06,40.38,385511,39.1565442416796,40.3036132888991,39.1077327928618,39.420126065296,394898.132852613,0.0,1.0
2025-02-27,39.17,40.35,39.02,40.35,473183,38.238889003904,39.3908391960053,38.0924546574505,39.3908391960053,484704.932408149,0.0,1.0
2025-02-28,40.05,40.12,39.17,39.35,676152,39.0979705030982,39.1663065314432,38.238889003904,38.4146102196483,692616.195969919,0.0,1.0
2025-03-03,38.95,40.28,38.382,40.0,638256,38.0241186291055,39.3225031676603,37.4696205705347,39.0491590542804,653797.434267704,0.0,1.0
2025-03-04,37.77,38.55,37.7268,38.32,659299,36.8721684370042,37.6336270385627,36.8299953452256,37.4090943740006,675352.828042766,0.0,1.0
2025-03-05,37.77,38.255,36.85,37.64,457283,36.8721684370042,37.3456394905374,35.9740377787558,36.7452586700778,468417.769882679,0.0,1.0
2025-03-06,37.85,38.33,37.5,37.5,361629,36.9502667551128,37.4188566637641,36.6085866133878,36.6085866133878,370434.609869387,0.0,1.0
2025-03-07,38.35,38.85,37.585,37.87,573432,37.4383812432913,37.9264957314698,36.6915660763782,36.9697913346399,587394.979956316,0.0,1.0
2025-03-10,38.3,38.79,37.76,37.79,534676,37.3895697944734,37.8679219928884,36.8624061472406,36.8916930165314,547695.277387944,0.0,1.0
2025-03-11,36.97,38.415,36.93,38.25,558037,36.0911852559186,37.5018361267545,36.0521360968643,37.3407583456556,571625.114102252,0.0,1.0
2025-03-12,36.13,37.48,36.03,37.48,500181,35.2711529157787,36.5890620338607,35.173530018143,36.5890620338607,512360.329506429,0.0,1.0
2025-03-13,35.15,36.364,34.67,36.27,798607,34.3144485189489,35.4995904962463,33.8458586102975,35.4078249724687,818052.956162148,0.0,1.0
2025-03-14,36.13,37.54,35.44,37.49,847437,35.2711529157787,36.6476357724421,34.5975549220924,36.5988243236243,868071.959062698,0.0,1.0
2025-03-17,37.14,37.21,35.48,36.39,889206,36.2571441818993,36.3254802102443,34.6366040811467,35.5249724496315,910858.027712154,0.0,1.0
2025-03-18,37.7,38.03,36.74,36.79,760966,36.8038324086592,37.125987970857,35.8666525913565,35.9154640401743,779495.403670249,0.0,1.0
2025-03-19,38.48,38.69,37.57,37.57,642557,37.5652910102177,37.7702990952527,36.6769226417328,36.6769226417328,658203.162948336,0.0,1.0
2025-03-20,38.34,38.55,37.92,38.12,588818,37.4286189535277,37.6336270385627,37.0186027834578,37.2138485787292,603155.626661781,0.0,1.0
2025-03-21,39.05,39.575,37.625,37.91,3704145,38.1217415267412,38.6342617393286,36.7306152354325,37.0088404936942,3794340.35427093,0.0,1.0
2025-03-24,39.94,40.26,39.25,39.68,711914,38.9905853156989,39.3029785881332,38.3169873220126,38.7367657818461,729248.995104251,0.0,1.0
2025-03-25,39.97,40.38,39.65,39.9,464305,39.0198721849896,39.420126065296,38.7074789125554,38.9515361566447,475610.754489839,0.0,1.0
2025-03-26,39.61,39.97,39.0717,39.97,572468,38.6684297535011,39.0198721849896,38.1429256955281,39.0198721849896,586407.506706344,0.0,1.0
2025-03-27,39.26,39.98,39.15,39.71,484003,38.3267496117762,39.0296344747532,38.2193644243769,38.7660526511368,495788.397724223,0.0,1.0
2025-03-28,37.98,39.04,37.36,39.04,742247,37.0771765220392,38.1119792369776,36.4719145566978,38.1119792369776,760320.598933501,0.0,1.0
2025-03-31,38.32,38.55,37.4,37.54,401532,37.4090943740006,37.6336270385627,36.5109637157521,36.6476357724421,411309.241709251,0.0,1.0
2025-04-01,38.42,38.7183,37.98,38.52,430569,37.5067172716363,37.7979263752836,37.0771765220392,37.604340169272,441053.288140199,0.0,1.0
2025-04-02,38.91,39.27,38.03,38.03,478793,37.9850694700512,38.3365119015397,37.125987970857,37.125987970857,490451.53503506,0.0,1.0
2025-04-03,34.8,37.07,33.95,36.86,1164155,33.9727683772239,36.1888081535543,33.1429737473204,35.9838000685193,1192501.99307162,0.0,1.0
2025-04-04,35.97,37.19,33.75,33.93,817316,35.1149562795616,36.3059556307172,32.947727952049,33.1234491677933,837217.517400453,0.0,1.0
2025-04-07,35.83,37.56,34.01,34.16,980517,34.9782842228716,36.6671603519693,33.2015474859019,33.3479818323554,1004392.43635135,0.0,1.0
2025-04-08,33.77,36.49,33.39,36.04,982482,32.9672525315762,35.6225953472673,32.5962855205605,35.1832923079066,1006405.28379553,0.0,1.0
2025-04-09,36.42,37.03,33.12,33.4,900641,35.5542593189223,36.1497589945,32.3327036969441,32.6060478103241,922571.468182515,0.0,1.0
2025-04-10,35.35,37.71,34.63,37.55,734630,34.5096943142203,36.8135946984228,33.8068094512432,36.6573980622057,752518.126168941,0.0,1.0
2025-04-11,34.88,35.205,33.46,35.0,787385,34.0508666953325,34.3681411126485,32.6646215489055,34.1680141724953,806557.702208637,0.0,1.0
2025-04-14,35.33,35.56,34.5,35.56,510106,34.4901697346931,34.7147023992552,33.6798996843168,34.7147023992552,522527.001711793,0.0,1.0
2025-04-15,34.24,35.17,34.1,34.92,437717,33.7677602921889,34.6849336879756,33.6296911788447,34.4383816998609,443838.440877196,0.35,1.0
2025-04-16,33.98,34.51,33.765,34.19,525274,33.5113462245496,34.0340364393528,33.299311514771,33.718449894566,532619.91924766,0.0,1.0
2025-04-17,34.61,34.63,33.715,33.9,381978,34.1326572345987,34.1523813936479,33.2500011171481,33.4324495883529,387319.93495658,0.0,1.0
2025-04-21,34.0,34.235,33.35,34.21,460815,33.5310703835988,33.7628292524266,32.8900352145006,33.7381740536152,467259.46475194,0.0,1.0
2025-04-22,34.6,34.88,33.85,34.35,376205,34.1227951550741,34.3989333817626,33.38313919073,33.8762431669594,381466.199965286,0.0,1.0
2025-04-23,34.56,36.8,34.44,35.82,432538,34.0833468369757,36.2924526504834,33.9650018826807,35.3259688570738,438587.012933335,0.0,1.0
2025-04-24,35.09,35.54,34.34,34.46,814501,34.6060370517789,35.0498306303854,33.8663810874348,33.9847260417299,825891.738115989,0.0,1.0
2025-04-25,34.89,35.13,34.46,34.94,354312,34.4087954612871,34.6454853698773,33.9847260417299,34.4581058589101,359267.027929189,0.0,1.0
2025-04-28,34.81,35.34,34.4,34.89,586338,34.3298988250904,34.8525890398936,33.9255535645823,34.4087954612871,594537.894911674,0.0,1.0
2025-04-29,35.04,35.16,34.33,34.57,369673,34.556726654156,34.675071608451,33.8565190079102,34.0932089165003,374842.850413384,0.0,1.0
2025-04-30,34.76,34.81,34.04,34.42,306177,34.2805884274675,34.3298988250904,33.5705187016972,33.9452777236315,310458.863403654,0.0,1.0
2025-05-01,35.16,35.44,34.6394,34.98,425574,34.675071608451,34.9512098351395,34.161651748401,34.4975541770084,431525.621892391,0.0,1.0
2025-05-02,35.92,36.205,35.47,35.66,250068,35.4245896523197,35.7056589187705,34.9807960737132,35.1681755846804,253565.183059553,0.0,1.0
2025-05-05,35.65,36.11,35.3731,35.7,346002,35.1583135051558,35.6119691632869,34.88523252312,35.2076239027788,350840.813174703,0.0,1.0
2025-05-06,35.62,35.74,34.95,35.14,344451,35.1287272665821,35.2470722208771,34.4679679384347,34.6553474494018,349268.12255085,0.0,1.0
2025-05-07,36.05,36.365,35.6,36.03,367974,35.5527966861393,35.8634521911639,35.1090031075329,35.5330725270902,373120.090020139,0.0,1.0
2025-05-08,36.99,37.24,36.48,36.48,393368,36.4798321614506,36.7263841495653,35.9768661056966,35.9768661056966,398869.223290346,0.0,1.0
2025-05-09,36.91,37.25,36.57,36.73,328889,36.4009355252539,36.7362462290899,36.0656248214179,36.2234180938113,333488.489096059,0.0,1.0
2025-05-12,39.26,41.01,38.645,40.12,647681,38.718524213532,40.4443881303349,38.1120063227699,39.5666630526466,656738.772370694,0.0,1.0
2025-05-13,39.28,39.67,38.89,39.3,420039,38.7382483725812,39.1228694740402,38.3536272711223,38.7579725316304,425913.215314042,0.0,1.0
2025-05-14,39.83,40.175,38.995,39.24,657804,39.2806627464336,39.6209044900318,38.4571791061305,38.6988000544829,667003.341800255,0.0,1.0
2025-05-15,40.84,40.84,39.7,39.87,473082,40.2767327784169,40.2767327784169,39.1524557126139,39.3201110645319,479698.017867859,0.0,1.0
2025-05-16,41.43,41.58,40.2901,40.78,424252,40.8585954703676,41.0065266632364,39.7344170253599,40.2175603012694,430185.133817128,0.0,1.0
2025-05-19,41.4,41.44,40.5207,40.65,293130,40.8290092317939,40.8684575498922,39.9618365791968,40.0893532674498,297229.402043631,0.0,1.0
2025-05-20,41.34,41.89,41.1,41.48,384429,40.7698367546463,41.3122511284987,40.5331468460562,40.9079058679906,389805.212015936,0.0,1.0
2025-05-21,40.43,40.98,40.25,40.48,512874,39.8723875179088,40.4148018917612,39.6948700864663,39.9216979155318,520046.506136273,0.0,1.0
2025-05-22,41.4,41.48,40.39,40.45,600634,40.8290092317939,40.9079058679906,39.8329391998105,39.892111676958,609033.823447189,0.0,1.0
2025-05-23,41.16,41.96,39.06,39.67,1015647,40.5923193232037,41.3812856851708,38.5212826230403,39.1228694740402,1029850.75051141,0.0,1.0
2025-05-27,43.33,43.33,41.466,41.73,1068578,42.7323905800393,42.7323905800393,40.8940989566561,41.1544578561053,1083521.98675325,0.0,1.0
2025-05-28,43.16,43.64,42.33,43.52,898090,42.5647352281213,43.0381150453015,41.7461826275805,42.9197700910065,910649.72429081,0.0,1.0
2025-05-29,43.35,43.57,42.7783,43.28,553152,42.7521147390885,42.9690804886294,42.1882996526678,42.6830801824164,560887.791079858,0.0,1.0
2025-05-30,42.61,43.4,42.49,42.84,497556,42.022320854269,42.8014251367114,41.9039758999739,42.2491486833345,504514.285003995,0.0,1.0
2025-06-02,42.63,42.74,42.16,42.61,533707,42.0420450133182,42.1505278880886,41.5785272756625,42.022320854269,541170.854148331,0.0,1.0
2025-06-03,42.94,43.07,42.31,42.87,456899,42.3477694785804,42.4759765124,41.7264584685314,42.2787349219083,463288.699772569,0.0,1.0
2025-06-04,42.11,43.02,42.09,42.9,457541,41.5292168780396,42.4266661147771,41.5094927189904,42.308321160482,463939.678096562,0.0,1.0
2025-06-05,42.7,43.44,42.41,43.0,483731,42.1110795699903,42.8408734548098,41.8250792637772,42.4069419557279,490495.943369726,0.0,1.0
2025-06-06,43.31,43.33,42.6,43.02,467028,42.7126664209902,42.7323905800393,42.0124587747444,42.4266661147771,473559.353111701,0.0,1.0
2025-06-09,43.87,44.11,43.175,43.82,383571,43.2649428743671,43.5016327829572,42.5795283474082,43.2156324767441,388935.212947422,0.0,1.0
2025-06-10,43.69,44.14,43.545,43.85,347564,43.0874254429245,43.5312190215309,42.944425289818,43.2452187153179,352424.657632766,0.0,1.0
2025-06-11,43.66,43.89,43.29,43.89,373459,43.0578392043507,43.2846670334162,42.692942261941,43.2846670334162,378681.797352071,0.0,1.0
2025-06-12,43.65,43.7175,42.78,43.13,272557,43.0479771248261,43.1145461616171,42.189976206187,42.5351489895476,276368.69011294,0.0,1.0
2025-06-13,42.77,43.62,42.39,43.19,420390,42.1801141266624,43.0183908862524,41.8053551047281,42.5943214666951,426269.124023888,0.0,1.0
2025-06-16,44.63,44.64,43.08,43.45,456335,44.0144609182357,44.0243229977603,42.4858385919246,42.8507355343344,462716.812272987,0.0,1.0
2025-06-17,44.51,44.83,44.2,44.2,427512,43.8961159639407,44.2117025087275,43.5903914986785,43.5903914986785,433490.724683509,0.0,1.0
2025-06-18,44.86,45.2,44.0,44.21,492460,44.2412887473013,44.5765994511373,43.3931499081867,43.6002535782031,499347.017809186,0.0,1.0
2025-06-20,45.29,45.29,44.83,45.17,1048357,44.6653581668585,44.6653581668585,44.2117025087275,44.5470132125635,1063018.19751733,0.0,1.0
2025-06-23,44.4,44.95,43.7,44.83,384404,43.7876330891702,44.3300474630226,43.0972875224491,44.2117025087275,389779.862392727,0.0,1.0
2025-06-24,44.29,44.995,43.95,44.77,622170,43.6791502143998,44.3744268208832,43.3438395105638,44.15253003158,630871.002863869,0.0,1.0
2025-06-25,44.33,44.69,44.02,44.3,476933,43.7185985324981,44.0736333953833,43.4128740672359,43.6890122939243,483602.873826887,0.0,1.0
2025-06-26,45.07,45.09,44.16,44.55,391217,44.4483924173176,44.4681165763668,43.5509431805801,43.935564282039,396688.141709492,0.0,1.0
2025-06-27,45.57,45.78,44.98,45.38,919241,44.941496393547,45.1486000635634,44.3596337015963,44.7541168825798,932096.519510081,0.0,1.0
2025-06-30,45.35,45.75,44.99,45.6,433943,44.7245306440061,45.1190138249896,44.3694957811209,44.9710826321208,440011.661757649,0.0,1.0
2025-07-01,47.16,47.58,44.921,45.3,435554,46.5095670379565,46.9237743779892,44.3014474324013,44.6752202463831,441645.191477201,0.0,1.0
2025-07-02,47.63,47.8099,46.74,47.3,394098,46.9730847756121,47.1505035862595,46.0953596979238,46.6476361513007,399609.432288033,0.0,1.0
2025-07-03,47.66,47.96,47.48,47.63,157859,47.0026710141859,47.2985333999235,46.8251535827433,46.9730847756121,160066.646802462,0.0,1.0
2025-07-07,46.95,47.6564,46.75,47.45,595437,46.3024633679401,46.999120665557,46.1052217774484,46.7955673441695,603764.143774619,0.0,1.0
2025-07-08,47.07,47.235,46.39,47.01,450604,46.4208083222352,46.5835326343909,45.7501869145632,46.3616358450877,456905.664648683,0.0,1.0
2025-07-09,46.96,47.2,46.47,47.2,247020,46.3123254474647,46.5490153560548,45.8290835507599,46.5490153560548,250474.55699798,0.0,1.0
2025-07-10,47.11,47.85,46.43,46.52,351685,46.4602566403335,47.190050525153,45.7896352326616,45.8783939483829,356603.289522446,0.0,1.0
2025-07-11,47.35,47.73,46.77,46.77,261002,46.6969465489237,47.071705570858,46.1249459364976,46.1249459364976,264652.094265997,0.0,1.0
2025-07-14,48.28,48.38,47.12,47.56,514850,47.6141199447103,47.7127407399562,46.4701187198581,46.90405021894,522050.140354668,0.0,1.0
2025-07-15,47.27,48.25,47.165,47.95,412454,46.9632226960875,47.9368625996662,46.8589041349898,47.6388095679585,415148.268383725,0.35,1.0
2025-07-16,47.63,47.81,46.89,47.57,477094,47.3208863341369,47.4997181531615,46.5856888559244,47.2612757277953,480210.515490854,0.0,1.0
2025-07-17,48.1,48.12,47.48,47.48,536650,47.7878360838124,47.8077062859262,47.171859818283,47.171859818283,540155.552444942,0.0,1.0
2025-07-18,48.04,48.395,47.78,48.39,411447,47.7282254774708,48.0809215649917,47.4699128499907,48.0759540144632,414134.690369541,0.0,1.0
2025-07-21,48.95,49.69,48.12,48.34,502654,48.632319673651,49.3675171518635,47.8077062859262,48.0262785091786,505937.48077641,0.0,1.0
2025-07-22,49.67,49.965,48.79,49.28,388324,49.3476469497497,49.640732430929,48.4733580567402,48.9601780085296,390860.64427025,0.0,1.0
2025-07-23,50.14,50.3059,49.67,49.68,366304,49.8145966994252,49.9794200259596,49.3476469497497,49.3575820508066,368696.803284808,0.0,1.0
2025-07-24,49.09,50.3,49.005,50.03,298920,48.771411088448,49.973558316336,48.6869627294641,49.705310587799,300872.631578947,0.0,1.0
2025-07-25,49.07,49.6,48.98,49.6,268639,48.7515408863341,49.2781012423512,48.6621249768218,49.2781012423512,270393.827360956,0.0,1.0
2025-07-28,50.08,50.305,49.285,49.42,570218,49.7549860930836,49.9785258668645,48.965145559058,49.0992694233265,573942.82829414,0.0,1.0
2025-07-29,49.45,50.305,49.32,50.27,544290,49.1290747264973,49.9785258668645,48.9999184127573,49.9437530131652,547845.45912654,0.0,1.0
2025-07-30,49.38,49.91,48.92,49.91,422793,49.0595290190988,49.5860893751159,48.6025143704803,49.5860893751159,425554.805711087,0.0,1.0
2025-07-31,49.37,49.73,48.91,48.99,478082,49.0495939180419,49.4072575560912,48.5925792694233,48.6720600778787,481204.969391564,0.0,1.0
2025-08-01,49.23,49.26,47.7,48.78,397160,48.9105025032449,48.9403078064157,47.3904320415353,48.4634229556833,399754.363568496,0.0,1.0
2025-08-04,51.16,51.34,49.6,49.62,451328,50.8279770072316,51.0068088262563,49.2781012423512,49.297971444465,454276.204553938,0.0,1.0
2025-08-05,50.4,51.2,50.1,51.05,541119,50.0729093269052,50.8677174114593,49.7748562951975,50.7186908956054,544653.745240762,0.0,1.0
2025-08-06,51.74,51.75,50.33,50.41,381342,51.4042128685333,51.4141479695902,50.0033636195068,50.0828444279622,383833.035834266,0.0,1.0
2025-08-07,52.7,54.05,52.31,52.66,543801,52.3579825699981,53.6992212126831,51.9705136287781,52.3182421657704,547353.264837627,0.0,1.0
2025-08-08,52.58,53.06,52.27,53.03,301312,52.238761357315,52.7156462080475,51.9307732245504,52.6858409048767,303280.256812244,0.0,1.0
2025-08-11,54.45,54.6,52.49,53.01,1116009,54.0966252549601,54.245651770814,52.1493454478027,52.6659707027628,1123299.09238522,0.0,1.0
2025-08-12,55.68,56.03,54.2001,54.68,892240,55.318642684962,55.6663712219544,53.8483470795476,54.3251325792694,898068.368794326,0.0,1.0
2025-08-13,57.26,57.53,55.975,55.975,624751,56.8883886519562,57.1566363804932,55.6117281661413,55.6117281661413,628832.053564763,0.0,1.0
2025-08-14,56.07,56.77,55.64,56.45,625738,55.7061116261821,56.4015687001669,55.2789022807343,56.0836454663453,629825.500933184,0.0,1.0
2025-08-15,55.54,56.02,55.03,55.94,444505,55.179551270165,55.6564361208975,54.6728611162618,55.5769553124421,447408.634751773,0.0,1.0
2025-08-18,55.53,55.745,54.96,55.39,321381,55.1696161691081,55.383220841832,54.6033154088633,55.0305247543112,323480.353303471,0.0,1.0
2025-08-19,55.2,56.055,54.99,55.86,264512,54.8417578342296,55.6912089745967,54.6331207120341,55.4974745039867,266239.868607689,0.0,1.0
2025-08-20,55.04,55.49,54.59,55.02,321578,54.6827962173188,55.1298757648804,54.2357166697571,54.6629260152049,323678.64016424,0.0,1.0
2025-08-21,54.85,55.1,54.39,54.57,664488,54.4940292972372,54.7424068236603,54.0370146486186,54.2158464676432,668828.627099664,0.0,1.0
2025-08-22,56.18,56.61,53.26,54.49,1035423,55.8153977378083,56.2426070832561,52.914348229186,54.1363656591878,1042186.68141097,0.0,1.0
2025-08-25,55.9,56.93,55.735,56.13,611436,55.5372149082144,56.5605303170777,55.3732857407751,55.7657222325237,615430.076147816,0.0,1.0
2025-08-26,55.13,56.0546,55.0204,55.65,554086,54.7722121268311,55.6908115705544,54.6633234192472,55.2888373817912,557705.449421426,0.0,1.0
2025-08-27,56.85,56.94,55.24,55.24,638817,56.4810495086223,56.5704654181346,54.8814982384573,54.8814982384573,642989.936730123,0.0,1.0
2025-08-28,57.5,57.56,56.72,57.08,765026,57.1268310773225,57.186441683664,56.3518931948823,56.7095568329316,770023.37028742,0.0,1.0
2025-08-29,56.59,57.83,56.41,57.83,516816,56.2227368811422,57.454689412201,56.0439050621176,57.454689412201,520191.991041434,0.0,1.0
2025-09-02,57.5,57.615,55.895,55.95,526634,57.1268310773225,57.2410847394771,55.5322473576859,55.586890413499,530074.125046659,0.0,1.0
2025-09-03,57.78,58.06,57.36,57.51,556452,57.4050139069164,57.6831967365103,56.9877396625255,57.1367661783794,560086.904815229,0.0,1.0
2025-09-04,60.25,60.47,58.26,58.45,642250,59.858983867977,60.0775560912294,57.8818987576488,58.0706656777304,646445.362075401,0.0,1.0
2025-09-05,59.27,60.55,59.13,60.06,771378,58.8853439643983,60.1570368996848,58.7462525496013,59.6702169478954,776416.863381859,0.0,1.0
2025-09-08,59.37,59.76,58.0958,59.1,551360,58.9846949749676,59.3721639161877,57.7187643982941,58.7164472464306,554961.642403882,0.0,1.0
2025-09-09,59.04,59.36,58.25,59.23,466917,58.656836640089,58.9747598739106,57.8719636565919,58.8456035601706,469967.036394177,0.0,1.0
2025-09-10,59.8,59.925,58.31,58.49,455172,59.4119043204154,59.5360930836269,57.9315742629334,58.1104060819581,458145.314669652,0.0,1.0
2025-09-11,61.58,61.62,59.68,60.15,484810,61.1803523085481,61.2200927127758,59.2926831077323,59.7596328574078,487976.918626353,0.0,1.0
2025-09-12,59.48,61.39,59.43,61.39,423190,59.0939810865937,60.9915853884665,59.0443055813091,60.9915853884665,425954.399029489,0.0,1.0
2025-09-15,61.45,61.69,59.35,59.48,583463,61.0511959948081,61.2896384201743,58.9648247728537,59.0939810865937,587274.348450914,0.0,1.0
2025-09-16,60.81,61.5,60.25,61.5,558691,60.4153495271648,61.1008715000927,59.858983867977,61.1008715000927,562340.530608436,0.0,1.0
2025-09-17,60.48,61.3,59.97,60.47,497869,60.0874911922863,60.9021694789542,59.5808010383831,60.0775560912294,501121.223777529,0.0,1.0
2025-09-18,61.17,61.46,60.29,60.47,496220,60.7730131652142,61.061131095865,59.8987242722047,60.0775560912294,499461.452034341,0.0,1.0
2025-09-19,60.69,61.45,60.44,61.45,1573368,60.2961283144817,61.0511959948081,60.0477507880586,61.0511959948081,1583645.69316909,0.0,1.0
2025-09-22,59.91,61.16,59.82,60.88,513658,59.5211904320415,60.7630780641572,59.4317745225292,60.4848952345633,517013.362075402,0.0,1.0
2025-09-23,60.12,60.51,59.99,60.24,454244,59.729827554237,60.1172964954571,59.6006712404969,59.8490487669201,457211.252706233,0.0,1.0
2025-09-24,58.87,60.55,58.75,60.08,471525,58.4879399221213,60.1570368996848,58.3687187094382,59.6900871500093,474605.137178051,0.0,1.0
2025-09-25,58.77,58.86,58.16,58.38,387989,58.388588911552,58.4780048210643,57.7825477470795,58.0011199703319,390523.455953714,0.0,1.0
2025-09-26,59.79,59.88,58.385,58.56,439951,59.4019692193584,59.4913851288708,58.0060875208604,58.1799517893566,442824.88671146,0.0,1.0
2025-09-29,59.04,60.08,58.645,60.08,690605,58.656836640089,59.6900871500093,58.2644001483404,59.6900871500093,695116.230869728,0.0,1.0
2025-09-30,58.66,59.385,58.355,59.02,501439,58.2793027999258,58.9995976265529,57.9762822176896,58.6369664379752,504714.544046286,0.0,1.0
2025-10-01,57.68,58.675,57.47,58.51,493974,57.3056628963471,58.2942054515112,57.0970257741517,58.1302762840719,497200.780515118,0.0,1.0
2025-10-02,57.54,57.745,56.64,57.51,415747,57.1665714815502,57.3702410532171,56.2724123864269,57.1367661783794,418462.77920866,0.0,1.0
2025-10-03,57.5,58.23,57.49,57.85,335823,57.1268310773225,57.852093454478,57.1168959762655,57.4745596143149,338016.692609182,0.0,1.0
2025-10-06,58.53,58.67,57.01,57.42,575162,58.1501464861858,58.2892379009828,56.6400111255331,57.0473502688671,578919.123926838,0.0,1.0
2025-10-07,56.84,58.376,56.6,58.29,396305,56.4711144075654,57.9971459299091,56.2326719821992,57.9117040608196,398893.778462112,0.0,1.0
2025-10-08,57.23,57.51,56.845,56.9,363066,56.8585833487855,57.1367661783794,56.4760819580938,56.5307250139069,365437.651735722,0.0,1.0
2025-10-09,53.94,56.63,53.71,56.15,597585,53.5899351010569,56.2624772853699,53.3614277767476,55.7855924346375,601488.597424412,0.0,1.0
2025-10-10,52.73,54.22,52.49,54.21,623476,52.3877878731689,53.8681179306508,52.1493454478027,53.8581828295939,627548.72489735,0.0,1.0
2025-10-13,54.0,54.45,53.64,53.85,671988,53.6495457073985,54.0966252549601,53.2918820693492,53.5005191915446,676377.619260918,0.0,1.0
2025-10-14,53.69,53.75,52.83,53.57,629379,53.3415575746338,53.4011681809753,52.4871388837382,53.2223363619507,633490.284994401,0.0,1.0
2025-10-15,53.58,54.1,53.075,54.0,520612,53.58,54.1,53.075,54.0,520612,0.35,1.0
2025-10-16,53.87,53.88,52.6687,53.32,411506,53.87,53.88,52.6687,53.32,411506,0.0,1.0
2025-10-17,54.33,54.485,53.5,53.85,391694,54.33,54.485,53.5,53.85,391694,0.0,1.0
2025-10-20,55.36,55.53,54.62,54.81,312125,55.36,55.53,54.62,54.81,312125,0.0,1.0
2025-10-21,55.05,55.925,55.05,55.41,370312,55.05,55.925,55.05,55.41,370312,0.0,1.0
2025-10-22,55.18,55.59,54.78,55.16,326058,55.18,55.59,54.78,55.16,326058,0.0,1.0
2025-10-23,55.91,55.91,55.3,55.3,447624,55.91,55.91,55.3,55.3,447624,0.0,1.0
2025-10-24,55.7,56.44,55.56,56.28,301730,55.7,56.44,55.56,56.28,301730,0.0,1.0
2025-10-27,55.36,56.605,55.29,56.17,414341,55.36,56.605,55.29,56.17,414341,0.0,1.0
2025-10-28,55.02,55.685,54.61,55.38,326700,55.02,55.685,54.61,55.38,326700,0.0,1.0
2025-10-29,54.19,55.055,53.58,54.65,469647,54.19,55.055,53.58,54.65,469647,0.0,1.0
2025-10-30,53.92,54.405,53.42,54.38,576048,53.92,54.405,53.42,54.38,576048,0.0,1.0
2025-10-31,54.8,54.985,53.4,53.99,555247,54.8,54.985,53.4,53.99,555247,0.0,1.0
2025-11-03,55.14,56.28,54.04,54.85,666715,55.14,56.28,54.04,54.85,666715,0.0,1.0
2025-11-04,55.12,55.37,53.925,54.39,444550,55.12,55.37,53.925,54.39,444550,0.0,1.0
2025-11-05,57.74,58.3299,55.01,55.11,648553,57.74,58.3299,55.01,55.11,648553,0.0,1.0
2025-11-06,56.66,57.72,55.8,57.25,533679,56.66,57.72,55.8,57.25,533679,0.0,1.0
2025-11-07,57.32,57.56,56.545,56.9,356364,57.32,57.56,56.545,56.9,356364,0.0,1.0
2025-11-10,58.25,58.425,57.66,58.26,544541,58.25,58.425,57.66,58.26,544541,0.0,1.0
2025-11-11,56.68,58.385,56.49,58.03,288226,56.68,58.385,56.49,58.03,288226,0.0,1.0
2025-11-12,56.39,57.84,56.39,57.14,374422,56.39,57.84,56.39,57.14,374422,0.0,1.0
2025-11-13,56.15,57.0,55.63,56.42,334028,56.15,57.0,55.63,56.42,334028,0.0,1.0
2025-11-14,56.2,56.4,55.55,55.76,285924,56.2,56.4,55.55,55.76,285924,0.0,1.0
2025-11-17,55.41,56.205,55.08,56.06,276189,55.41,56.205,55.08,56.06,276189,0.0,1.0
2025-11-18,55.64,55.97,55.025,55.21,346439,55.64,55.97,55.025,55.21,346439,0.0,1.0
2025-11-19,55.51,56.21,55.07,55.98,302195,55.51,56.21,55.07,55.98,302195,0.0,1.0
2025-11-20,55.02,56.82,55.0,55.86,528242,55.02,56.82,55.0,55.86,528242,0.0,1.0
2025-11-21,54.31,55.44,52.0755,54.37,727886,54.31,55.44,52.0755,54.37,727886,0.0,1.0
2025-11-24,53.79,54.955,53.41,53.71,754423,53.79,54.955,53.41,53.71,754423,0.0,1.0
2025-11-25,56.41,56.9199,54.1,54.44,540309,56.41,56.9199,54.1,54.44,540309,0.0,1.0
2025-11-26,57.31,57.885,56.25,56.25,482945,57.31,57.885,56.25,56.25,482945,0.0,1.0