date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-11-14,18.12,18.5,18.12,18.5,106159,2.0774441571271,2.12101086682403,2.0774441571271,2.12101086682403,925945.986755259,0.0,1.0
1994-11-15,18.38,18.38,18.12,18.12,74942,2.10725295849868,2.10725295849868,2.0774441571271,2.0774441571271,653663.317659479,0.0,1.0
1994-11-16,18.75,18.75,18.5,18.5,32025,2.14967317583516,2.14967317583516,2.12101086682403,2.12101086682403,279330.252035505,0.0,1.0
1994-11-17,18.62,18.75,18.62,18.75,8391,2.13476877514937,2.14967317583516,2.13476877514937,2.14967317583516,73188.4510485534,0.0,1.0
1994-11-18,18.12,18.62,18.12,18.62,23711,2.0774441571271,2.13476877514937,2.0774441571271,2.13476877514937,206813.414707693,0.0,1.0
1994-11-21,17.75,18.12,17.75,18.12,14011,2.03502393979062,2.0774441571271,2.03502393979062,2.0774441571271,122207.53040654,0.0,1.0
1994-11-22,17.25,17.63,17.25,17.63,11701,1.97769932176835,2.02126603146528,1.97769932176835,2.02126603146528,102059.118784307,0.0,1.0
1994-11-23,16.75,16.87,16.75,16.87,51809,1.92037470374608,1.93413261207142,1.92037470374608,1.93413261207142,451891.366985401,0.0,1.0
1994-11-25,17.13,17.13,16.87,16.87,23903,1.96394141344301,1.96394141344301,1.93413261207142,1.93413261207142,208488.087881488,0.0,1.0
1994-11-28,17.63,17.63,17.37,17.37,31216,2.02126603146528,2.02126603146528,1.9914572300937,1.9914572300937,272273.946839666,0.0,1.0
1994-11-29,17.87,18.5,17.87,17.87,28099,2.04878184811597,2.12101086682403,2.04878184811597,2.04878184811597,245086.674533821,0.0,1.0
1994-11-30,18.75,18.88,18.25,18.25,43033,2.14967317583516,2.16457757652095,2.09234855781289,2.09234855781289,375344.847333143,0.0,1.0
1994-12-01,18.62,18.88,18.62,18.75,3272,2.13476877514937,2.16457757652095,2.13476877514937,2.14967317583516,28539.2220034402,0.0,1.0
1994-12-02,18.5,18.75,18.5,18.62,1001,2.12101086682403,2.14967317583516,2.12101086682403,2.13476877514937,8730.97836963435,0.0,1.0
1994-12-05,18.75,18.75,18.75,18.75,500,2.14967317583516,2.14967317583516,2.14967317583516,2.14967317583516,4361.12805676042,0.0,1.0
1994-12-06,18.88,18.88,18.75,18.75,5196,2.16457757652095,2.16457757652095,2.14967317583516,2.14967317583516,45320.8427658543,0.0,1.0
1994-12-07,19.25,19.5,18.88,18.88,22094,2.20699779385743,2.23566010286857,2.16457757652095,2.16457757652095,192709.52657213,0.0,1.0
1994-12-08,19.5,19.5,19.37,19.37,4080,2.23566010286857,2.23566010286857,2.22075570218278,2.22075570218278,35586.804943165,0.0,1.0
1994-12-09,19.13,19.37,19.13,19.37,770,2.19323988553209,2.22075570218278,2.19323988553209,2.22075570218278,6716.13720741104,0.0,1.0
1994-12-12,19.25,19.25,19.25,19.25,2194,2.20699779385743,2.20699779385743,2.20699779385743,2.20699779385743,19136.6299130647,0.0,1.0
1994-12-13,19.37,19.5,19.25,19.25,34219,2.22075570218278,2.23566010286857,2.20699779385743,2.20699779385743,298466.881948569,0.0,1.0
1994-12-14,19.13,19.37,19.13,19.37,18707,2.19323988553209,2.22075570218278,2.19323988553209,2.22075570218278,163167.245115634,0.0,1.0
1994-12-15,19.25,19.25,19.25,19.25,75135,2.20699779385743,2.20699779385743,2.20699779385743,2.20699779385743,655346.713089389,0.0,1.0
1994-12-16,18.75,19.13,18.75,19.13,6005,2.14967317583516,2.19323988553209,2.14967317583516,2.19323988553209,52377.1479616927,0.0,1.0
1994-12-19,18.88,18.88,18.88,18.88,12510,2.16457757652095,2.16457757652095,2.16457757652095,2.16457757652095,109115.423980146,0.0,1.0
1994-12-20,18.88,18.88,18.88,18.88,577,2.16457757652095,2.16457757652095,2.16457757652095,2.16457757652095,5032.74177750153,0.0,1.0
1994-12-21,18.88,18.88,18.88,18.88,15512,2.16457757652095,2.16457757652095,2.16457757652095,2.16457757652095,135299.636832935,0.0,1.0
1994-12-22,17.25,18.75,17.25,18.75,143187,1.97769932176835,2.14967317583516,1.97769932176835,2.14967317583516,1248913.68612671,0.0,1.0
1994-12-23,17.75,17.75,17.5,17.5,17206,2.03502393979062,2.03502393979062,2.00636163077949,2.00636163077949,150075.13868924,0.0,1.0
1994-12-27,17.75,17.75,17.63,17.75,9084,2.03502393979062,2.03502393979062,2.02126603146528,2.03502393979062,79232.9745352233,0.0,1.0
1994-12-28,17.5,17.87,17.5,17.75,21786,2.00636163077949,2.04878184811597,2.00636163077949,2.03502393979062,190023.071689164,0.0,1.0
1994-12-29,17.37,17.37,17.37,17.37,577,1.9914572300937,1.9914572300937,1.9914572300937,1.9914572300937,5032.74177750151,0.0,1.0
1994-12-30,17.13,17.13,17.13,17.13,5273,1.96394141344301,1.96394141344301,1.96394141344301,1.96394141344301,45992.4564865952,0.0,1.0
1995-01-03,17.13,17.25,17.13,17.13,77252,1.96394141344301,1.97769932176835,1.96394141344301,1.96394141344301,673811.72928171,0.0,1.0
1995-01-04,16.87,16.87,16.87,16.87,1001,1.93413261207142,1.93413261207142,1.93413261207142,1.93413261207142,8730.97836963437,0.0,1.0
1995-01-05,16.87,16.87,16.75,16.87,48922,1.93413261207142,1.93413261207142,1.92037470374608,1.93413261207142,426710.213585667,0.0,1.0
1995-01-06,16.87,16.87,16.87,16.87,9892,1.93413261207142,1.93413261207142,1.93413261207142,1.93413261207142,86280.5574749483,0.0,1.0
1995-01-09,17.13,17.13,16.87,16.87,5389,1.96394141344301,1.96394141344301,1.93413261207142,1.93413261207142,47004.2381957637,0.0,1.0
1995-01-10,15.75,16.87,15.75,16.87,23518,1.80572546770154,1.93413261207142,1.80572546770154,1.93413261207142,205130.019277783,0.0,1.0
1995-01-11,14.75,15.63,13.75,15.63,62625,1.691076231657,1.79196755937619,1.57642699561245,1.79196755937619,546231.289109241,0.0,1.0
1995-01-12,16.38,16.38,14.87,14.87,51617,1.8779544864096,1.8779544864096,1.70483413998234,1.70483413998234,450216.693811605,0.0,1.0
1995-01-13,17.25,17.25,16.62,16.62,7506,1.97769932176835,1.97769932176835,1.90547030306029,1.90547030306029,65469.2543880874,0.0,1.0
1995-01-16,17.25,17.37,17.13,17.25,34219,1.97769932176835,1.9914572300937,1.96394141344301,1.97769932176835,298466.881948569,0.0,1.0
1995-01-17,17.37,17.5,17.25,17.25,59738,1.9914572300937,2.00636163077949,1.97769932176835,1.97769932176835,521050.135709506,0.0,1.0
1995-01-18,17.25,17.37,17.13,17.37,21594,1.97769932176835,1.9914572300937,1.96394141344301,1.9914572300937,188348.398515369,0.0,1.0
1995-01-19,17.5,17.5,17.25,17.25,28406,2.00636163077949,2.00636163077949,1.97769932176835,1.97769932176835,247764.407160672,0.0,1.0
1995-01-20,17.25,17.37,17.25,17.37,1001,1.97769932176835,1.9914572300937,1.97769932176835,1.9914572300937,8730.97836963436,0.0,1.0
1995-01-23,17.37,17.37,16.75,17.25,5774,1.9914572300937,1.9914572300937,1.92037470374608,1.97769932176835,50362.3067994692,0.0,1.0
1995-01-24,17.63,17.75,17.63,17.63,11894,2.02126603146528,2.03502393979062,2.02126603146528,2.02126603146528,103742.514214217,0.0,1.0
1995-01-25,17.75,18.12,17.63,17.63,14588,2.03502393979062,2.0774441571271,2.02126603146528,2.02126603146528,127240.272184042,0.0,1.0
1995-01-26,17.75,17.87,17.75,17.75,693,2.03502393979062,2.04878184811597,2.03502393979062,2.03502393979062,6044.52348666994,0.0,1.0
1995-01-27,17.87,17.87,17.87,17.87,1386,2.04878184811597,2.04878184811597,2.04878184811597,2.04878184811597,12089.0469733399,0.0,1.0
1995-01-30,17.13,17.75,17.13,17.75,43226,1.96394141344301,2.03502393979062,1.96394141344301,2.03502393979062,377028.242763051,0.0,1.0
1995-01-31,17.37,17.37,17.37,17.37,693,1.9914572300937,1.9914572300937,1.9914572300937,1.9914572300937,6044.52348666992,0.0,1.0
1995-02-01,18.12,18.12,17.63,17.63,46805,2.0774441571271,2.0774441571271,2.02126603146528,2.02126603146528,408245.197393343,0.0,1.0
1995-02-02,18.38,18.38,17.87,18.12,28599,2.10725295849868,2.10725295849868,2.04878184811597,2.0774441571271,249447.802590583,0.0,1.0
1995-02-03,18.38,18.38,18.38,18.38,1001,2.10725295849868,2.10725295849868,2.10725295849868,2.10725295849868,8730.97836963437,0.0,1.0
1995-02-06,18.12,18.25,18.0,18.25,31101,2.0774441571271,2.09234855781289,2.06368624880176,2.09234855781289,271270.887386612,0.0,1.0
1995-02-07,17.75,18.0,17.75,18.0,577,2.03502393979062,2.06368624880176,2.03502393979062,2.06368624880176,5032.74177750152,0.0,1.0
1995-02-08,18.0,18.0,18.0,18.0,1193,2.06368624880176,2.06368624880176,2.06368624880176,2.06368624880176,10405.6515434303,0.0,1.0
1995-02-09,18.0,18.0,18.0,18.0,1001,2.06368624880176,2.06368624880176,2.06368624880176,2.06368624880176,8730.97836963434,0.0,1.0
1995-02-10,17.87,17.87,17.75,17.87,10393,2.04878184811597,2.04878184811597,2.03502393979062,2.04878184811597,90650.4077878219,0.0,1.0
1995-02-13,17.87,17.87,17.75,17.87,2694,2.04878184811597,2.04878184811597,2.03502393979062,2.04878184811597,23497.7579698251,0.0,1.0
1995-02-14,17.63,17.63,17.63,17.63,26020,2.02126603146528,2.02126603146528,2.02126603146528,2.02126603146528,226953.104073812,0.0,1.0
1995-02-15,17.75,17.75,17.75,17.75,577,2.03502393979062,2.03502393979062,2.03502393979062,2.03502393979062,5032.74177750152,0.0,1.0
1995-02-16,17.13,17.37,16.87,17.37,10778,1.96394141344301,1.9914572300937,1.93413261207142,1.9914572300937,94008.4763915273,0.0,1.0
1995-02-17,16.62,16.87,16.62,16.87,17975,1.90547030306029,1.93413261207142,1.90547030306029,1.93413261207142,156782.553640537,0.0,1.0
1995-02-21,16.38,16.38,16.38,16.38,2271,1.8779544864096,1.8779544864096,1.8779544864096,1.8779544864096,19808.2436338058,0.0,1.0
1995-02-22,15.5,16.25,15.5,16.25,82756,1.7770631586904,1.86305008572381,1.7770631586904,1.86305008572381,721819.026930531,0.0,1.0
1995-02-23,16.75,16.87,15.88,15.88,15281,1.92037470374608,1.93413261207142,1.82062986838733,1.82062986838733,133284.795670712,0.0,1.0
1995-02-24,17.37,17.5,17.25,17.25,13202,1.9914572300937,2.00636163077949,1.97769932176835,1.97769932176835,115151.225210702,0.0,1.0
1995-02-27,17.13,17.13,17.13,17.13,269,1.96394141344301,1.96394141344301,1.96394141344301,1.96394141344301,2346.2868945371,0.0,1.0
1995-02-28,17.13,17.13,17.13,17.13,0,1.96394141344301,1.96394141344301,1.96394141344301,1.96394141344301,0,0.0,1.0
1995-03-01,16.87,17.37,16.87,17.13,1771,1.93413261207142,1.9914572300937,1.93413261207142,1.96394141344301,15447.1155770454,0.0,1.0
1995-03-02,16.87,16.87,16.87,16.87,0,1.93413261207142,1.93413261207142,1.93413261207142,1.93413261207142,0,0.0,1.0
1995-03-03,15.5,16.0,15.25,16.0,50616,1.7770631586904,1.83438777671267,1.74840084967927,1.83438777671267,441485.715441971,0.0,1.0
1995-03-06,15.25,15.63,15.25,15.5,12779,1.74840084967927,1.79196755937619,1.74840084967927,1.7770631586904,111461.710874682,0.0,1.0
1995-03-07,14.5,14.87,14.5,14.87,20285,1.66241392264586,1.70483413998234,1.66241392264586,1.70483413998234,176930.96526277,0.0,1.0
1995-03-08,14.0,14.62,14.0,14.5,5389,1.60508930462359,1.67617183097121,1.60508930462359,1.66241392264586,47004.2381957637,0.0,1.0
1995-03-09,12.87,14.12,12.87,14.0,32410,1.47553566789326,1.61884721294893,1.47553566789326,1.60508930462359,282688.320639209,0.0,1.0
1995-03-10,14.0,14.0,13.25,13.25,64126,1.60508930462359,1.60508930462359,1.51910237759018,1.51910237759018,559323.395535636,0.0,1.0
1995-03-13,14.38,14.38,14.25,14.25,6197,1.64865601432052,1.64865601432052,1.63375161363472,1.63375161363472,54051.8211354884,0.0,1.0
1995-03-14,16.0,16.12,14.5,14.5,71440,1.83438777671267,1.84814568503802,1.66241392264586,1.66241392264586,623117.976749929,0.0,1.0
1995-03-15,15.75,16.38,15.75,16.0,10085,1.80572546770154,1.8779544864096,1.80572546770154,1.83438777671267,87963.9529048575,0.0,1.0
1995-03-16,15.37,15.5,14.62,15.5,33718,1.76215875800461,1.7770631586904,1.67617183097121,1.7770631586904,294097.031635696,0.0,1.0
1995-03-17,16.0,16.12,15.5,15.5,32487,1.83438777671267,1.84814568503802,1.7770631586904,1.7770631586904,283359.934359952,0.0,1.0
1995-03-20,16.75,16.75,15.75,16.0,3503,1.92037470374608,1.92037470374608,1.80572546770154,1.83438777671267,30554.0631656635,0.0,1.0
1995-03-21,17.5,17.5,16.5,16.75,10393,2.00636163077949,2.00636163077949,1.89171239473494,1.92037470374608,90650.4077878218,0.0,1.0
1995-03-22,17.87,17.87,17.5,17.5,25905,2.04878184811597,2.04878184811597,2.00636163077949,2.00636163077949,225950.044620757,0.0,1.0
1995-03-23,18.25,18.5,18.0,18.0,35912,2.09234855781289,2.12101086682403,2.06368624880176,2.06368624880176,313233.661548761,0.0,1.0
1995-03-24,18.62,18.88,18.62,18.62,46035,2.13476877514937,2.16457757652095,2.13476877514937,2.13476877514937,401529.060185932,0.0,1.0
1995-03-27,18.38,18.38,18.25,18.38,83641,2.10725295849868,2.10725295849868,2.09234855781289,2.10725295849868,729538.223590997,0.0,1.0
1995-03-28,18.12,18.38,17.25,18.38,67629,2.0774441571271,2.10725295849868,1.97769932176835,2.10725295849868,589877.458701301,0.0,1.0
1995-03-29,17.87,18.12,17.63,18.12,35489,2.04878184811597,2.0774441571271,2.02126603146528,2.0774441571271,309544.14721274,0.0,1.0
1995-03-30,18.0,18.12,17.87,17.87,39530,2.06368624880176,2.0774441571271,2.04878184811597,2.04878184811597,344790.784167478,0.0,1.0
1995-03-31,17.75,17.75,17.63,17.75,30523,2.03502393979062,2.03502393979062,2.02126603146528,2.03502393979062,266229.423352997,0.0,1.0
1995-04-03,17.75,17.75,17.75,17.75,0,2.03502393979062,2.03502393979062,2.03502393979062,2.03502393979062,0,0.0,1.0
1995-04-04,17.5,17.75,17.5,17.75,54119,2.00636163077949,2.03502393979062,2.00636163077949,2.03502393979062,472039.778607633,0.0,1.0
1995-04-05,18.38,18.38,17.75,17.75,39607,2.10725295849868,2.10725295849868,2.03502393979062,2.03502393979062,345462.39788822,0.0,1.0
1995-04-06,18.62,19.5,18.0,18.38,213241,2.13476877514937,2.23566010286857,2.06368624880176,2.10725295849868,1859942.6159033,0.0,1.0
1995-04-07,18.75,18.75,18.38,18.62,7005,2.14967317583516,2.14967317583516,2.10725295849868,2.13476877514937,61099.4040752135,0.0,1.0
1995-04-10,18.88,18.88,18.62,18.75,43803,2.16457757652095,2.16457757652095,2.13476877514937,2.14967317583516,382060.984540554,0.0,1.0
1995-04-11,18.88,18.88,18.75,18.88,5389,2.16457757652095,2.16457757652095,2.14967317583516,2.16457757652095,47004.2381957639,0.0,1.0
1995-04-12,18.88,18.88,18.75,18.88,16975,2.16457757652095,2.16457757652095,2.14967317583516,2.16457757652095,148060.297527016,0.0,1.0
1995-04-13,18.88,18.88,18.5,18.88,3580,2.16457757652095,2.16457757652095,2.12101086682403,2.16457757652095,31225.6768864046,0.0,1.0
1995-04-17,18.62,18.75,18.62,18.75,269,2.13476877514937,2.14967317583516,2.13476877514937,2.14967317583516,2346.28689453711,0.0,1.0
1995-04-18,18.62,18.62,18.38,18.62,4196,2.13476877514937,2.13476877514937,2.10725295849868,2.13476877514937,36598.5866523335,0.0,1.0
1995-04-19,18.38,18.62,18.38,18.62,46228,2.10725295849868,2.13476877514937,2.10725295849868,2.13476877514937,403212.455615842,0.0,1.0
1995-04-20,18.12,18.25,18.12,18.25,500,2.0774441571271,2.09234855781289,2.0774441571271,2.09234855781289,4361.12805676042,0.0,1.0
1995-04-21,18.38,18.38,18.0,18.12,72440,2.10725295849868,2.10725295849868,2.06368624880176,2.0774441571271,631840.23286345,0.0,1.0
1995-04-24,18.5,18.5,18.5,18.5,1886,2.12101086682403,2.12101086682403,2.12101086682403,2.12101086682403,16450.1750301003,0.0,1.0
1995-04-25,18.38,18.5,18.38,18.5,67321,2.10725295849868,2.12101086682403,2.10725295849868,2.12101086682403,587191.003818337,0.0,1.0
1995-04-26,18.5,18.75,18.5,18.5,99153,2.12101086682403,2.14967317583516,2.12101086682403,2.12101086682403,864837.86042393,0.0,1.0
1995-04-27,18.12,18.75,18.12,18.5,116782,2.0774441571271,2.14967317583516,2.0774441571271,2.12101086682403,1018602.51344919,0.0,1.0
1995-04-28,18.25,18.25,18.25,18.25,1694,2.09234855781289,2.09234855781289,2.09234855781289,2.09234855781289,14775.5018563043,0.0,1.0
1995-05-01,18.38,18.38,18.38,18.38,269,2.10725295849868,2.10725295849868,2.10725295849868,2.10725295849868,2346.28689453711,0.0,1.0
1995-05-02,18.62,18.62,18.25,18.38,17090,2.13476877514937,2.13476877514937,2.09234855781289,2.10725295849868,149063.356980071,0.0,1.0
1995-05-03,18.62,18.62,18.62,18.62,0,2.13476877514937,2.13476877514937,2.13476877514937,2.13476877514937,0,0.0,1.0
1995-05-04,19.13,19.25,18.88,18.88,24211,2.19323988553209,2.20699779385743,2.16457757652095,2.16457757652095,211174.542764453,0.0,1.0
1995-05-05,19.75,19.75,19.37,19.37,21093,2.26432241187971,2.26432241187971,2.22075570218278,2.22075570218278,183978.548202495,0.0,1.0
1995-05-08,20.25,20.5,19.87,19.87,3272,2.32164702990198,2.35030933891311,2.27808032020505,2.27808032020505,28539.2220034401,0.0,1.0
1995-05-09,20.75,20.88,20.5,20.5,26905,2.37897164792425,2.39387604861004,2.35030933891311,2.35030933891311,234672.300734278,0.0,1.0
1995-05-10,20.75,20.75,20.12,20.75,18899,2.37897164792425,2.37897164792425,2.30674262921619,2.37897164792425,164841.91828943,0.0,1.0
1995-05-11,21.5,21.5,20.75,20.75,4580,2.46495857495765,2.46495857495765,2.37897164792425,2.37897164792425,39947.9329999255,0.0,1.0
1995-05-12,22.0,22.13,21.5,21.5,16089,2.52228319297993,2.53718759366572,2.46495857495765,2.46495857495765,140332.378610436,0.0,1.0
1995-05-15,21.87,22.13,21.87,22.0,11586,2.50737879229414,2.53718759366572,2.50737879229414,2.52228319297993,101056.059331252,0.0,1.0
1995-05-16,21.5,22.13,21.5,21.87,23210,2.46495857495765,2.53718759366572,2.46495857495765,2.50737879229414,202443.564394819,0.0,1.0
1995-05-17,20.88,21.37,20.62,21.37,35219,2.39387604861004,2.45005417427186,2.36406724723846,2.45005417427186,307189.13806209,0.0,1.0
1995-05-18,21.5,21.63,21.12,21.12,103349,2.46495857495765,2.47986297564344,2.42139186526073,2.42139186526073,901436.447076266,0.0,1.0
1995-05-19,21.87,22.0,21.5,21.5,58045,2.50737879229414,2.52228319297993,2.46495857495765,2.46495857495765,506283.356109316,0.0,1.0
1995-05-22,22.0,22.25,21.75,21.87,1694,2.52228319297993,2.55094550199106,2.49362088396879,2.50737879229414,14775.5018563043,0.0,1.0
1995-05-23,22.38,22.38,22.13,22.13,770,2.56584990267685,2.56584990267685,2.53718759366572,2.53718759366572,6716.13720741104,0.0,1.0
1995-05-24,22.5,22.75,21.75,22.38,24519,2.5796078110022,2.60827012001333,2.49362088396879,2.56584990267685,213860.997647417,0.0,1.0
1995-05-25,22.0,22.38,21.63,22.38,17090,2.52228319297993,2.56584990267685,2.47986297564344,2.56584990267685,149063.356980071,0.0,1.0
1995-05-26,21.5,21.87,21.25,21.87,13395,2.46495857495765,2.50737879229414,2.43629626594652,2.50737879229414,116834.620640612,0.0,1.0
1995-05-30,21.75,21.75,21.5,21.5,25096,2.49362088396879,2.49362088396879,2.46495857495765,2.46495857495765,218893.739424919,0.0,1.0
1995-05-31,21.12,21.63,21.12,21.63,1270,2.42139186526073,2.47986297564344,2.42139186526073,2.47986297564344,11077.2652641714,0.0,1.0
1995-06-01,21.25,21.25,20.62,21.12,55543,2.43629626594652,2.43629626594652,2.36406724723846,2.42139186526073,484460.271313287,0.0,1.0
1995-06-02,21.25,21.25,21.25,21.25,1886,2.43629626594652,2.43629626594652,2.43629626594652,2.43629626594652,16450.1750301003,0.0,1.0
1995-06-05,21.63,21.63,21.5,21.5,2002,2.47986297564344,2.47986297564344,2.46495857495765,2.46495857495765,17461.9567392687,0.0,1.0
1995-06-06,22.62,22.75,21.63,21.63,9584,2.59336571932754,2.60827012001333,2.47986297564344,2.47986297564344,83594.1025919837,0.0,1.0
1995-06-07,22.25,22.5,21.75,22.5,44226,2.55094550199106,2.5796078110022,2.49362088396879,2.5796078110022,385750.498876573,0.0,1.0
1995-06-08,22.25,22.25,22.0,22.25,1001,2.55094550199106,2.55094550199106,2.52228319297993,2.55094550199106,8730.97836963436,0.0,1.0
1995-06-09,22.0,22.0,21.87,22.0,26713,2.52228319297993,2.52228319297993,2.50737879229414,2.52228319297993,232997.627560482,0.0,1.0
1995-06-12,21.87,21.87,21.75,21.87,3695,2.50737879229414,2.50737879229414,2.49362088396879,2.50737879229414,32228.7363394594,0.0,1.0
1995-06-13,21.63,21.75,21.63,21.75,33295,2.47986297564344,2.49362088396879,2.47986297564344,2.49362088396879,290407.517299677,0.0,1.0
1995-06-14,21.25,21.5,21.25,21.5,16397,2.43629626594652,2.46495857495765,2.43629626594652,2.46495857495765,143018.833493401,0.0,1.0
1995-06-15,21.25,21.37,21.12,21.25,1001,2.43629626594652,2.45005417427186,2.42139186526073,2.43629626594652,8730.97836963435,0.0,1.0
1995-06-16,21.12,21.12,20.88,21.12,577,2.42139186526073,2.42139186526073,2.39387604861004,2.42139186526073,5032.74177750152,0.0,1.0
1995-06-19,20.75,20.88,20.75,20.88,7005,2.37897164792425,2.39387604861004,2.37897164792425,2.39387604861004,61099.4040752134,0.0,1.0
1995-06-20,20.88,20.88,20.75,20.75,44919,2.39387604861004,2.39387604861004,2.37897164792425,2.37897164792425,391795.022363242,0.0,1.0
1995-06-21,20.88,20.88,20.75,20.88,17590,2.39387604861004,2.39387604861004,2.37897164792425,2.39387604861004,153424.485036831,0.0,1.0
1995-06-22,21.37,21.37,21.25,21.25,770,2.45005417427186,2.45005417427186,2.43629626594652,2.43629626594652,6716.13720741105,0.0,1.0
1995-06-23,21.5,21.5,21.37,21.37,5004,2.46495857495765,2.46495857495765,2.45005417427186,2.45005417427186,43646.1695920583,0.0,1.0
1995-06-26,21.5,21.5,21.5,21.5,0,2.46495857495765,2.46495857495765,2.46495857495765,2.46495857495765,0,0.0,1.0
1995-06-27,22.38,22.38,21.75,21.75,5389,2.56584990267685,2.56584990267685,2.49362088396879,2.49362088396879,47004.2381957638,0.0,1.0
1995-06-28,22.62,22.62,22.25,22.38,2002,2.59336571932754,2.59336571932754,2.55094550199106,2.56584990267685,17461.9567392687,0.0,1.0
1995-06-29,22.75,22.75,22.5,22.62,693,2.60827012001333,2.60827012001333,2.5796078110022,2.59336571932754,6044.52348666994,0.0,1.0
1995-06-30,23.0,23.0,23.0,23.0,269,2.63693242902447,2.63693242902447,2.63693242902447,2.63693242902447,2346.2868945371,0.0,1.0
1995-07-03,22.75,23.0,22.75,23.0,5004,2.60827012001333,2.63693242902447,2.60827012001333,2.63693242902447,43646.1695920583,0.0,1.0
1995-07-05,22.5,22.5,22.5,22.5,1270,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,11077.2652641714,0.0,1.0
1995-07-06,22.75,22.75,21.75,22.5,63741,2.60827012001333,2.60827012001333,2.49362088396879,2.5796078110022,555965.326931932,0.0,1.0
1995-07-07,22.13,22.5,22.0,22.5,61047,2.53718759366572,2.5796078110022,2.52228319297993,2.5796078110022,532467.568962105,0.0,1.0
1995-07-10,22.38,22.62,21.75,22.13,33718,2.56584990267685,2.59336571932754,2.49362088396879,2.53718759366572,294097.031635696,0.0,1.0
1995-07-11,22.62,22.75,22.38,22.38,43610,2.59336571932754,2.60827012001333,2.56584990267685,2.56584990267685,380377.589110644,0.0,1.0
1995-07-12,22.25,22.5,22.25,22.5,105774,2.55094550199106,2.5796078110022,2.55094550199106,2.5796078110022,922587.918151553,0.0,1.0
1995-07-13,22.5,22.5,22.38,22.38,1001,2.5796078110022,2.5796078110022,2.56584990267685,2.56584990267685,8730.97836963434,0.0,1.0
1995-07-14,22.5,22.75,22.5,22.5,1001,2.5796078110022,2.60827012001333,2.5796078110022,2.5796078110022,8730.97836963434,0.0,1.0
1995-07-17,22.5,22.5,22.5,22.5,0,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,0,0.0,1.0
1995-07-18,22.38,22.38,22.25,22.38,1001,2.56584990267685,2.56584990267685,2.55094550199106,2.56584990267685,8730.97836963436,0.0,1.0
1995-07-19,22.38,22.5,22.25,22.38,3503,2.56584990267685,2.5796078110022,2.55094550199106,2.56584990267685,30554.0631656635,0.0,1.0
1995-07-20,22.62,22.62,22.38,22.38,21517,2.59336571932754,2.59336571932754,2.56584990267685,2.56584990267685,187676.784794628,0.0,1.0
1995-07-21,22.13,22.5,22.0,22.5,23518,2.53718759366572,2.5796078110022,2.52228319297993,2.5796078110022,205130.019277783,0.0,1.0
1995-07-24,22.13,22.13,22.13,22.13,0,2.53718759366572,2.53718759366572,2.53718759366572,2.53718759366572,0,0.0,1.0
1995-07-25,21.75,21.87,21.75,21.87,4773,2.49362088396879,2.50737879229414,2.49362088396879,2.50737879229414,41631.3284298349,0.0,1.0
1995-07-26,21.63,21.63,21.63,21.63,1078,2.47986297564344,2.47986297564344,2.47986297564344,2.47986297564344,9402.59209037548,0.0,1.0
1995-07-27,20.88,21.63,20.88,21.63,37298,2.39387604861004,2.47986297564344,2.39387604861004,2.47986297564344,325322.7085221,0.0,1.0
1995-07-28,21.12,21.37,20.88,20.88,53041,2.42139186526073,2.45005417427186,2.39387604861004,2.39387604861004,462637.186517258,0.0,1.0
1995-07-31,21.25,21.37,20.88,21.12,66936,2.43629626594652,2.45005417427186,2.39387604861004,2.42139186526073,583832.93521463,0.0,1.0
1995-08-01,20.5,21.12,20.5,21.12,78137,2.35030933891311,2.42139186526073,2.35030933891311,2.42139186526073,681530.925942178,0.0,1.0
1995-08-02,21.25,21.25,20.75,20.75,5004,2.43629626594652,2.43629626594652,2.37897164792425,2.37897164792425,43646.1695920582,0.0,1.0
1995-08-03,21.25,21.25,20.5,21.25,9892,2.43629626594652,2.43629626594652,2.35030933891311,2.43629626594652,86280.557474948,0.0,1.0
1995-08-04,21.37,21.5,21.37,21.37,1078,2.45005417427186,2.46495857495765,2.45005417427186,2.45005417427186,9402.59209037547,0.0,1.0
1995-08-07,21.63,21.63,21.5,21.5,2502,2.47986297564344,2.47986297564344,2.46495857495765,2.46495857495765,21823.0847960292,0.0,1.0
1995-08-08,21.12,21.5,20.88,21.5,7583,2.42139186526073,2.46495857495765,2.39387604861004,2.46495857495765,66140.8681088284,0.0,1.0
1995-08-09,21.12,21.12,21.12,21.12,1886,2.42139186526073,2.42139186526073,2.42139186526073,2.42139186526073,16450.1750301003,0.0,1.0
1995-08-10,20.5,20.88,20.38,20.88,72132,2.35030933891311,2.39387604861004,2.33655143058777,2.39387604861004,629153.777980485,0.0,1.0
1995-08-11,20.62,20.62,20.5,20.5,5774,2.36406724723846,2.36406724723846,2.35030933891311,2.35030933891311,50362.3067994692,0.0,1.0
1995-08-14,20.62,20.62,20.38,20.62,1193,2.36406724723846,2.36406724723846,2.33655143058777,2.36406724723846,10405.6515434303,0.0,1.0
1995-08-15,20.62,20.62,20.62,20.62,0,2.36406724723846,2.36406724723846,2.36406724723846,2.36406724723846,0,0.0,1.0
1995-08-16,20.12,20.5,20.12,20.5,6082,2.30674262921619,2.35030933891311,2.30674262921619,2.35030933891311,53048.7616824336,0.0,1.0
1995-08-17,20.5,20.5,20.38,20.38,52925,2.35030933891311,2.35030933891311,2.33655143058777,2.33655143058777,461625.404808091,0.0,1.0
1995-08-18,20.88,20.88,20.62,20.62,6082,2.39387604861004,2.39387604861004,2.36406724723846,2.36406724723846,53048.7616824337,0.0,1.0
1995-08-21,21.12,21.25,20.62,20.88,14088,2.42139186526073,2.43629626594652,2.36406724723846,2.39387604861004,122879.144127281,0.0,1.0
1995-08-22,21.63,21.63,21.25,21.25,1578,2.47986297564344,2.47986297564344,2.43629626594652,2.43629626594652,13763.7201471359,0.0,1.0
1995-08-23,21.63,21.87,21.5,21.63,76020,2.47986297564344,2.50737879229414,2.46495857495765,2.47986297564344,663065.909749855,0.0,1.0
1995-08-24,21.75,21.75,21.5,21.63,4080,2.49362088396879,2.49362088396879,2.46495857495765,2.47986297564344,35586.804943165,0.0,1.0
1995-08-25,21.75,21.75,21.75,21.75,0,2.49362088396879,2.49362088396879,2.49362088396879,2.49362088396879,0,0.0,1.0
1995-08-28,21.87,21.87,21.87,21.87,577,2.50737879229414,2.50737879229414,2.50737879229414,2.50737879229414,5032.74177750151,0.0,1.0
1995-08-29,22.25,22.25,22.0,22.0,2079,2.55094550199106,2.55094550199106,2.52228319297993,2.52228319297993,18133.5704600098,0.0,1.0
1995-08-30,22.38,22.38,22.0,22.25,41532,2.56584990267685,2.56584990267685,2.52228319297993,2.55094550199106,362252.740906747,0.0,1.0
1995-08-31,23.63,23.63,22.38,22.38,24788,2.70916144773253,2.70916144773253,2.56584990267685,2.56584990267685,216207.284541954,0.0,1.0
1995-09-01,23.63,23.63,23.5,23.63,269,2.70916144773253,2.70916144773253,2.69425704704674,2.70916144773253,2346.2868945371,0.0,1.0
1995-09-05,23.37,23.37,23.12,23.37,7390,2.67935264636095,2.67935264636095,2.65069033734981,2.67935264636095,64457.4726789189,0.0,1.0
1995-09-06,23.12,23.75,23.12,23.37,11701,2.65069033734981,2.72291935605787,2.65069033734981,2.67935264636095,102059.118784307,0.0,1.0
1995-09-07,23.12,23.12,23.0,23.12,8699,2.65069033734981,2.65069033734981,2.63693242902447,2.65069033734981,75874.9059315178,0.0,1.0
1995-09-08,22.62,23.0,22.5,23.0,15897,2.59336571932754,2.63693242902447,2.5796078110022,2.63693242902447,138657.705436641,0.0,1.0
1995-09-11,22.13,22.38,22.13,22.38,7583,2.53718759366572,2.56584990267685,2.53718759366572,2.56584990267685,66140.8681088284,0.0,1.0
1995-09-12,22.13,22.25,22.0,22.13,11701,2.53718759366572,2.55094550199106,2.52228319297993,2.53718759366572,102059.118784307,0.0,1.0
1995-09-13,22.13,22.25,21.87,22.13,49115,2.53718759366572,2.55094550199106,2.50737879229414,2.53718759366572,428393.609015575,0.0,1.0
1995-09-14,22.25,22.25,22.25,22.25,3580,2.55094550199106,2.55094550199106,2.55094550199106,2.55094550199106,31225.6768864046,0.0,1.0
1995-09-15,22.13,22.38,22.13,22.25,693,2.53718759366572,2.56584990267685,2.53718759366572,2.55094550199106,6044.52348666993,0.0,1.0
1995-09-18,22.0,22.0,22.0,22.0,192,2.52228319297993,2.52228319297993,2.52228319297993,2.52228319297993,1674.673173796,0.0,1.0
1995-09-19,22.13,22.13,22.0,22.0,5196,2.53718759366572,2.53718759366572,2.52228319297993,2.52228319297993,45320.8427658542,0.0,1.0
1995-09-20,22.13,22.13,22.13,22.13,0,2.53718759366572,2.53718759366572,2.53718759366572,2.53718759366572,0,0.0,1.0
1995-09-21,22.5,22.5,22.0,22.13,5581,2.5796078110022,2.5796078110022,2.52228319297993,2.53718759366572,48678.9113695597,0.0,1.0
1995-09-22,22.5,22.5,22.25,22.5,3079,2.5796078110022,2.5796078110022,2.55094550199106,2.5796078110022,26855.8265735306,0.0,1.0
1995-09-25,22.5,22.5,22.5,22.5,0,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,0,0.0,1.0
1995-09-26,21.75,22.5,21.75,22.5,16590,2.49362088396879,2.5796078110022,2.49362088396879,2.5796078110022,144702.228923311,0.0,1.0
1995-09-27,21.63,21.63,21.5,21.63,1001,2.47986297564344,2.47986297564344,2.46495857495765,2.47986297564344,8730.97836963437,0.0,1.0
1995-09-28,22.0,22.13,21.87,21.87,3387,2.52228319297993,2.53718759366572,2.50737879229414,2.50737879229414,29542.281456495,0.0,1.0
1995-09-29,22.62,22.62,22.13,22.13,3079,2.59336571932754,2.59336571932754,2.53718759366572,2.53718759366572,26855.8265735307,0.0,1.0
1995-10-02,22.0,22.5,22.0,22.5,33295,2.52228319297993,2.5796078110022,2.52228319297993,2.5796078110022,290407.517299676,0.0,1.0
1995-10-03,22.0,22.25,21.75,22.0,21093,2.52228319297993,2.55094550199106,2.49362088396879,2.52228319297993,183978.548202495,0.0,1.0
1995-10-04,22.0,22.13,22.0,22.0,11894,2.52228319297993,2.53718759366572,2.52228319297993,2.52228319297993,103742.514214217,0.0,1.0
1995-10-05,22.25,22.25,22.0,22.0,42302,2.55094550199106,2.55094550199106,2.52228319297993,2.52228319297993,368968.878114158,0.0,1.0
1995-10-06,22.25,22.25,22.25,22.25,19900,2.55094550199106,2.55094550199106,2.55094550199106,2.55094550199106,173572.896659065,0.0,1.0
1995-10-09,22.25,22.25,22.25,22.25,0,2.55094550199106,2.55094550199106,2.55094550199106,2.55094550199106,0,0.0,1.0
1995-10-10,22.38,22.38,22.13,22.25,500,2.56584990267685,2.56584990267685,2.53718759366572,2.55094550199106,4361.12805676042,0.0,1.0
1995-10-11,22.62,22.62,22.5,22.5,192,2.59336571932754,2.59336571932754,2.5796078110022,2.5796078110022,1674.673173796,0.0,1.0
1995-10-12,22.25,22.5,22.25,22.5,11278,2.55094550199106,2.5796078110022,2.55094550199106,2.5796078110022,98369.604448288,0.0,1.0
1995-10-13,22.38,22.38,22.25,22.25,27021,2.56584990267685,2.56584990267685,2.55094550199106,2.55094550199106,235684.082443447,0.0,1.0
1995-10-16,22.62,22.62,22.38,22.38,12009,2.59336571932754,2.59336571932754,2.56584990267685,2.56584990267685,104745.573667272,0.0,1.0
1995-10-17,22.5,22.62,22.5,22.62,16012,2.5796078110022,2.59336571932754,2.5796078110022,2.59336571932754,139660.764889695,0.0,1.0
1995-10-18,22.13,22.25,22.13,22.25,2887,2.53718759366572,2.55094550199106,2.53718759366572,2.55094550199106,25181.1533997346,0.0,1.0
1995-10-19,21.75,21.87,21.75,21.87,26212,2.49362088396879,2.50737879229414,2.49362088396879,2.50737879229414,228627.777247608,0.0,1.0
1995-10-20,21.75,21.75,21.75,21.75,0,2.49362088396879,2.49362088396879,2.49362088396879,2.49362088396879,0,0.0,1.0
1995-10-23,22.25,22.25,21.63,21.75,7583,2.55094550199106,2.55094550199106,2.47986297564344,2.49362088396879,66140.8681088285,0.0,1.0
1995-10-24,22.13,22.25,22.13,22.25,5081,2.53718759366572,2.55094550199106,2.53718759366572,2.55094550199106,44317.7833127993,0.0,1.0
1995-10-25,22.13,22.13,22.13,22.13,1386,2.53718759366572,2.53718759366572,2.53718759366572,2.53718759366572,12089.0469733399,0.0,1.0
1995-10-26,22.25,22.25,21.87,22.13,8199,2.55094550199106,2.55094550199106,2.50737879229414,2.53718759366572,71513.7778747573,0.0,1.0
1995-10-27,22.25,22.25,22.25,22.25,0,2.55094550199106,2.55094550199106,2.55094550199106,2.55094550199106,0,0.0,1.0
1995-10-30,21.87,22.13,21.87,22.13,500,2.50737879229414,2.53718759366572,2.50737879229414,2.53718759366572,4361.12805676041,0.0,1.0
1995-10-31,21.37,21.63,21.37,21.63,80446,2.45005417427186,2.47986297564344,2.45005417427186,2.47986297564344,701670.615308298,0.0,1.0
1995-11-01,20.88,21.12,20.88,21.12,1001,2.39387604861004,2.42139186526073,2.39387604861004,2.42139186526073,8730.97836963435,0.0,1.0
1995-11-02,20.25,20.88,20.25,20.88,51116,2.32164702990198,2.39387604861004,2.32164702990198,2.39387604861004,445846.84349873,0.0,1.0
1995-11-03,19.87,20.5,19.75,20.25,102579,2.27808032020505,2.35030933891311,2.26432241187971,2.32164702990198,894720.309868854,0.0,1.0
1995-11-06,19.87,19.87,19.87,19.87,1886,2.27808032020505,2.27808032020505,2.27808032020505,2.27808032020505,16450.1750301003,0.0,1.0
1995-11-07,19.37,19.75,19.37,19.75,10277,2.22075570218278,2.26432241187971,2.22075570218278,2.26432241187971,89638.6260786536,0.0,1.0
1995-11-08,19.37,19.63,19.25,19.37,28907,2.22075570218278,2.25056450355436,2.20699779385743,2.22075570218278,252134.257473547,0.0,1.0
1995-11-09,18.88,19.13,18.88,19.13,32294,2.16457757652095,2.19323988553209,2.16457757652095,2.19323988553209,281676.538930042,0.0,1.0
1995-11-10,18.75,18.75,18.25,18.75,51116,2.14967317583516,2.14967317583516,2.09234855781289,2.14967317583516,445846.843498732,0.0,1.0
1995-11-13,18.75,18.75,18.75,18.75,9892,2.14967317583516,2.14967317583516,2.14967317583516,2.14967317583516,86280.5574749482,0.0,1.0
1995-11-14,18.62,18.88,18.62,18.75,130062,2.13476877514937,2.16457757652095,2.13476877514937,2.14967317583516,1134434.07463675,0.0,1.0
1995-11-15,18.75,18.88,18.62,18.62,5889,2.14967317583516,2.16457757652095,2.13476877514937,2.13476877514937,51365.3662525243,0.0,1.0
1995-11-16,18.62,18.62,18.62,18.62,693,2.13476877514937,2.13476877514937,2.13476877514937,2.13476877514937,6044.52348666995,0.0,1.0
1995-11-17,18.5,18.5,18.5,18.5,77,2.12101086682403,2.12101086682403,2.12101086682403,2.12101086682403,671.613720741104,0.0,1.0
1995-11-20,18.75,18.88,18.5,18.5,60931,2.14967317583516,2.16457757652095,2.12101086682403,2.12101086682403,531455.787252939,0.0,1.0
1995-11-21,18.5,18.75,18.5,18.75,57929,2.12101086682403,2.14967317583516,2.12101086682403,2.14967317583516,505271.574400148,0.0,1.0
1995-11-22,18.5,18.75,18.5,18.5,70131,2.12101086682403,2.14967317583516,2.12101086682403,2.12101086682403,611700.543497329,0.0,1.0
1995-11-24,19.37,19.63,18.62,18.62,17590,2.22075570218278,2.25056450355436,2.13476877514937,2.13476877514937,153424.485036831,0.0,1.0
1995-11-27,18.88,19.63,18.88,19.37,3580,2.16457757652095,2.25056450355436,2.16457757652095,2.22075570218278,31225.6768864046,0.0,1.0
1995-11-28,18.62,18.75,18.5,18.75,34411,2.13476877514937,2.14967317583516,2.12101086682403,2.14967317583516,300141.555122366,0.0,1.0
1995-11-29,18.88,18.88,18.88,18.88,1886,2.16457757652095,2.16457757652095,2.16457757652095,2.16457757652095,16450.1750301003,0.0,1.0
1995-11-30,18.5,18.5,18.5,18.5,29908,2.12101086682403,2.12101086682403,2.12101086682403,2.12101086682403,260865.235843181,0.0,1.0
1995-12-01,18.5,18.62,18.5,18.5,29908,2.12101086682403,2.13476877514937,2.12101086682403,2.12101086682403,260865.235843181,0.0,1.0
1995-12-04,19.25,19.25,18.5,18.5,125789,2.20699779385743,2.20699779385743,2.12101086682403,2.12101086682403,1097163.87426367,0.0,1.0
1995-12-05,19.13,19.25,18.88,19.25,53118,2.19323988553209,2.20699779385743,2.16457757652095,2.20699779385743,463308.800237999,0.0,1.0
1995-12-06,19.25,19.25,19.25,19.25,33718,2.20699779385743,2.20699779385743,2.20699779385743,2.20699779385743,294097.031635696,0.0,1.0
1995-12-07,19.37,19.37,19.25,19.25,7390,2.22075570218278,2.22075570218278,2.20699779385743,2.20699779385743,64457.4726789189,0.0,1.0
1995-12-08,19.5,19.5,19.5,19.5,4773,2.23566010286857,2.23566010286857,2.23566010286857,2.23566010286857,41631.3284298349,0.0,1.0
1995-12-11,19.5,19.5,19.25,19.5,65435,2.23566010286857,2.23566010286857,2.20699779385743,2.23566010286857,570740.828788236,0.0,1.0
1995-12-12,20.12,20.25,19.5,19.5,228753,2.30674262921619,2.32164702990198,2.23566010286857,2.23566010286857,1995242.25273623,0.0,1.0
1995-12-13,20.38,20.5,20.12,20.12,11701,2.33655143058777,2.35030933891311,2.30674262921619,2.30674262921619,102059.118784307,0.0,1.0
1995-12-14,20.5,20.5,20.38,20.38,14011,2.35030933891311,2.35030933891311,2.33655143058777,2.33655143058777,122207.530406541,0.0,1.0
1995-12-15,20.88,20.88,20.75,20.75,4003,2.39387604861004,2.39387604861004,2.37897164792425,2.37897164792425,34915.1912224239,0.0,1.0
1995-12-18,20.75,20.75,20.75,20.75,192,2.37897164792425,2.37897164792425,2.37897164792425,2.37897164792425,1674.673173796,0.0,1.0
1995-12-19,20.75,20.75,20.62,20.75,30600,2.37897164792425,2.37897164792425,2.36406724723846,2.37897164792425,266901.037073737,0.0,1.0
1995-12-20,20.88,20.88,20.62,20.75,2887,2.39387604861004,2.39387604861004,2.36406724723846,2.37897164792425,25181.1533997346,0.0,1.0
1995-12-21,20.88,20.88,20.88,20.88,2079,2.39387604861004,2.39387604861004,2.39387604861004,2.39387604861004,18133.5704600098,0.0,1.0
1995-12-22,21.75,22.0,21.25,21.25,6697,2.49362088396879,2.52228319297993,2.43629626594652,2.43629626594652,58412.949192249,0.0,1.0
1995-12-26,22.0,22.0,22.0,22.0,2194,2.52228319297993,2.52228319297993,2.52228319297993,2.52228319297993,19136.6299130647,0.0,1.0
1995-12-27,22.0,22.13,22.0,22.0,3503,2.52228319297993,2.53718759366572,2.52228319297993,2.52228319297993,30554.0631656634,0.0,1.0
1995-12-28,22.25,22.25,22.13,22.13,5196,2.55094550199106,2.55094550199106,2.53718759366572,2.53718759366572,45320.8427658543,0.0,1.0
1995-12-29,23.0,23.0,22.5,22.5,8699,2.63693242902447,2.63693242902447,2.5796078110022,2.5796078110022,75874.9059315177,0.0,1.0
1996-01-02,23.87,23.87,23.0,23.0,2502,2.73667726438322,2.73667726438322,2.63693242902447,2.63693242902447,21823.0847960291,0.0,1.0
1996-01-03,23.75,24.75,23.5,23.87,32217,2.72291935605787,2.83756859210242,2.69425704704674,2.73667726438322,281004.925209301,0.0,1.0
1996-01-04,23.0,24.0,23.0,23.75,10701,2.63693242902447,2.75158166506901,2.63693242902447,2.72291935605787,93336.8626707863,0.0,1.0
1996-01-05,22.88,22.88,22.5,22.88,41724,2.62317452069912,2.62317452069912,2.5796078110022,2.62317452069912,363927.414080544,0.0,1.0
1996-01-08,23.12,23.12,23.12,23.12,192,2.65069033734981,2.65069033734981,2.65069033734981,2.65069033734981,1674.673173796,0.0,1.0
1996-01-09,23.5,23.5,23.25,23.25,34219,2.69425704704674,2.69425704704674,2.6655947380356,2.6655947380356,298466.881948569,0.0,1.0
1996-01-10,23.12,23.25,23.0,23.25,3888,2.65069033734981,2.6655947380356,2.63693242902447,2.6655947380356,33912.131769369,0.0,1.0
1996-01-11,24.0,24.13,23.37,23.37,17398,2.75158166506901,2.7664860657548,2.67935264636095,2.67935264636095,151749.811863035,0.0,1.0
1996-01-12,24.25,24.5,24.0,24.0,8776,2.78024397408015,2.80890628309128,2.75158166506901,2.75158166506901,76546.5196522587,0.0,1.0
1996-01-15,24.25,24.5,24.13,24.25,24018,2.78024397408015,2.80890628309128,2.7664860657548,2.78024397408015,209491.147334543,0.0,1.0
1996-01-16,25.0,25.0,24.37,24.37,21709,2.86623090111355,2.86623090111355,2.79400188240549,2.79400188240549,189351.457968424,0.0,1.0
1996-01-17,25.0,25.12,25.0,25.0,22094,2.86623090111355,2.8799888094389,2.86623090111355,2.86623090111355,192709.526572129,0.0,1.0
1996-01-18,25.0,25.12,25.0,25.0,34911,2.86623090111355,2.8799888094389,2.86623090111355,2.86623090111355,304502.683179126,0.0,1.0
1996-01-19,24.75,25.5,24.75,25.0,30023,2.83756859210242,2.92355551913582,2.83756859210242,2.86623090111355,261868.295296236,0.0,1.0
1996-01-22,24.75,24.75,24.75,24.75,1078,2.83756859210242,2.83756859210242,2.83756859210242,2.83756859210242,9402.59209037544,0.0,1.0
1996-01-23,24.37,24.75,24.25,24.75,17398,2.79400188240549,2.83756859210242,2.78024397408015,2.83756859210242,151749.811863035,0.0,1.0
1996-01-24,24.25,24.5,24.25,24.37,16205,2.78024397408015,2.80890628309128,2.78024397408015,2.79400188240549,141344.160319605,0.0,1.0
1996-01-25,24.25,24.25,24.13,24.25,14203,2.78024397408015,2.78024397408015,2.7664860657548,2.78024397408015,123882.203580336,0.0,1.0
1996-01-26,24.0,24.13,24.0,24.13,9392,2.75158166506901,2.7664860657548,2.75158166506901,2.7664860657548,81919.4294181876,0.0,1.0
1996-01-29,24.13,24.13,24.13,24.13,6774,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,59084.5629129901,0.0,1.0
1996-01-30,24.25,24.25,24.13,24.13,500,2.78024397408015,2.78024397408015,2.7664860657548,2.7664860657548,4361.12805676041,0.0,1.0
1996-01-31,24.5,24.5,24.5,24.5,77,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,671.613720741104,0.0,1.0
1996-02-01,24.37,24.88,24.37,24.37,77,2.79400188240549,2.85247299278821,2.79400188240549,2.79400188240549,671.613720741104,0.0,1.0
1996-02-02,24.62,24.62,24.62,24.62,192,2.82266419141663,2.82266419141663,2.82266419141663,2.82266419141663,1674.673173796,0.0,1.0
1996-02-05,25.25,25.25,25.25,25.25,8391,2.89489321012469,2.89489321012469,2.89489321012469,2.89489321012469,73188.4510485532,0.0,1.0
1996-02-06,25.38,25.38,25.38,25.38,6774,2.90979761081048,2.90979761081048,2.90979761081048,2.90979761081048,59084.5629129901,0.0,1.0
1996-02-07,25.5,25.5,25.25,25.38,577,2.92355551913582,2.92355551913582,2.89489321012469,2.90979761081048,5032.74177750152,0.0,1.0
1996-02-08,25.5,25.5,25.5,25.5,34488,2.92355551913582,2.92355551913582,2.92355551913582,2.92355551913582,300813.168843107,0.0,1.0
1996-02-09,25.63,25.63,25.63,25.63,500,2.93845991982161,2.93845991982161,2.93845991982161,2.93845991982161,4361.12805676042,0.0,1.0
1996-02-12,25.63,25.63,25.63,25.63,1001,2.93845991982161,2.93845991982161,2.93845991982161,2.93845991982161,8730.97836963436,0.0,1.0
1996-02-13,25.38,25.63,25.38,25.63,5697,2.90979761081048,2.93845991982161,2.90979761081048,2.93845991982161,49690.6930787281,0.0,1.0
1996-02-14,25.25,25.25,25.25,25.25,192,2.89489321012469,2.89489321012469,2.89489321012469,2.89489321012469,1674.673173796,0.0,1.0
1996-02-15,25.25,25.25,25.25,25.25,1886,2.89489321012469,2.89489321012469,2.89489321012469,2.89489321012469,16450.1750301003,0.0,1.0
1996-02-16,25.25,25.25,25.25,25.25,4888,2.89489321012469,2.89489321012469,2.89489321012469,2.89489321012469,42634.3878828898,0.0,1.0
1996-02-20,25.0,25.12,25.0,25.12,3272,2.86623090111355,2.8799888094389,2.86623090111355,2.8799888094389,28539.2220034402,0.0,1.0
1996-02-21,25.0,25.0,24.88,25.0,19900,2.86623090111355,2.86623090111355,2.85247299278821,2.86623090111355,173572.896659065,0.0,1.0
1996-02-22,25.25,25.25,24.88,25.0,1501,2.89489321012469,2.89489321012469,2.85247299278821,2.86623090111355,13092.1064263948,0.0,1.0
1996-02-23,25.0,25.0,24.88,25.0,4196,2.86623090111355,2.86623090111355,2.85247299278821,2.86623090111355,36598.5866523334,0.0,1.0
1996-02-26,24.75,24.88,24.75,24.88,192,2.83756859210242,2.85247299278821,2.83756859210242,2.85247299278821,1674.673173796,0.0,1.0
1996-02-27,24.5,24.88,24.5,24.75,7390,2.80890628309128,2.85247299278821,2.80890628309128,2.83756859210242,64457.472678919,0.0,1.0
1996-02-28,24.13,24.25,23.63,24.25,337452,2.7664860657548,2.78024397408015,2.70916144773253,2.78024397408015,2943342.77001983,0.0,1.0
1996-02-29,24.25,24.25,23.63,24.13,2771,2.78024397408015,2.78024397408015,2.70916144773253,2.7664860657548,24169.3716905662,0.0,1.0
1996-03-01,24.25,24.25,24.13,24.25,770,2.78024397408015,2.78024397408015,2.7664860657548,2.78024397408015,6716.13720741103,0.0,1.0
1996-03-04,24.25,24.25,24.25,24.25,0,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,0,0.0,1.0
1996-03-05,24.13,24.5,24.13,24.25,1886,2.7664860657548,2.80890628309128,2.7664860657548,2.78024397408015,16450.1750301003,0.0,1.0
1996-03-06,24.5,24.5,24.25,24.25,1078,2.80890628309128,2.80890628309128,2.78024397408015,2.78024397408015,9402.59209037546,0.0,1.0
1996-03-07,24.5,24.5,24.5,24.5,77,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,671.613720741104,0.0,1.0
1996-03-08,24.62,24.62,24.5,24.5,269,2.82266419141663,2.82266419141663,2.80890628309128,2.80890628309128,2346.2868945371,0.0,1.0
1996-03-11,24.5,24.62,24.25,24.62,9777,2.80890628309128,2.82266419141663,2.78024397408015,2.82266419141663,85277.4980218932,0.0,1.0
1996-03-12,24.5,24.5,24.5,24.5,4888,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,42634.3878828898,0.0,1.0
1996-03-13,24.62,24.62,24.5,24.5,269,2.82266419141663,2.82266419141663,2.80890628309128,2.80890628309128,2346.2868945371,0.0,1.0
1996-03-14,24.62,24.62,24.62,24.62,0,2.82266419141663,2.82266419141663,2.82266419141663,2.82266419141663,0,0.0,1.0
1996-03-15,24.75,24.75,24.5,24.62,1078,2.83756859210242,2.83756859210242,2.80890628309128,2.82266419141663,9402.59209037544,0.0,1.0
1996-03-18,25.0,25.12,25.0,25.0,4080,2.86623090111355,2.8799888094389,2.86623090111355,2.86623090111355,35586.804943165,0.0,1.0
1996-03-19,25.0,25.12,25.0,25.0,6197,2.86623090111355,2.8799888094389,2.86623090111355,2.86623090111355,54051.8211354886,0.0,1.0
1996-03-20,24.88,24.88,24.88,24.88,1694,2.85247299278821,2.85247299278821,2.85247299278821,2.85247299278821,14775.5018563043,0.0,1.0
1996-03-21,24.75,25.0,24.75,24.88,4580,2.83756859210242,2.86623090111355,2.83756859210242,2.85247299278821,39947.9329999254,0.0,1.0
1996-03-22,24.37,24.5,24.37,24.5,10008,2.79400188240549,2.80890628309128,2.79400188240549,2.80890628309128,87292.3391841165,0.0,1.0
1996-03-25,24.37,24.37,24.37,24.37,0,2.79400188240549,2.79400188240549,2.79400188240549,2.79400188240549,0,0.0,1.0
1996-03-26,24.5,24.5,24.5,24.5,9892,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,86280.5574749481,0.0,1.0
1996-03-27,24.5,24.5,24.37,24.5,8891,2.80890628309128,2.80890628309128,2.79400188240549,2.80890628309128,77549.5791053137,0.0,1.0
1996-03-28,24.5,24.62,24.5,24.5,2694,2.80890628309128,2.82266419141663,2.80890628309128,2.80890628309128,23497.7579698251,0.0,1.0
1996-03-29,24.62,24.62,24.5,24.5,693,2.82266419141663,2.82266419141663,2.80890628309128,2.80890628309128,6044.52348666993,0.0,1.0
1996-04-01,24.5,24.5,24.5,24.5,192,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,1674.673173796,0.0,1.0
1996-04-02,24.25,24.25,24.25,24.25,9892,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,86280.5574749479,0.0,1.0
1996-04-03,24.37,24.37,24.25,24.25,23518,2.79400188240549,2.79400188240549,2.78024397408015,2.78024397408015,205130.019277783,0.0,1.0
1996-04-04,24.37,24.37,24.37,24.37,0,2.79400188240549,2.79400188240549,2.79400188240549,2.79400188240549,0,0.0,1.0
1996-04-08,24.13,24.25,24.0,24.25,12279,2.7664860657548,2.78024397408015,2.75158166506901,2.78024397408015,107100.582817922,0.0,1.0
1996-04-09,24.13,24.13,24.0,24.13,52925,2.7664860657548,2.7664860657548,2.75158166506901,2.7664860657548,461625.40480809,0.0,1.0
1996-04-10,24.13,24.13,24.13,24.13,0,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,0,0.0,1.0
1996-04-11,24.25,24.25,24.25,24.25,11894,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,103742.514214217,0.0,1.0
1996-04-12,24.37,24.37,24.25,24.25,7506,2.79400188240549,2.79400188240549,2.78024397408015,2.78024397408015,65469.2543880874,0.0,1.0
1996-04-15,24.25,24.25,24.25,24.25,2002,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,17461.9567392687,0.0,1.0
1996-04-16,24.13,24.13,24.13,24.13,2502,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,21823.0847960291,0.0,1.0
1996-04-17,24.13,24.13,24.13,24.13,1771,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,15447.1155770454,0.0,1.0
1996-04-18,24.25,24.25,24.25,24.25,5504,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,48007.2976488186,0.0,1.0
1996-04-19,24.13,24.13,24.13,24.13,1193,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,10405.6515434304,0.0,1.0
1996-04-22,24.0,24.0,24.0,24.0,25905,2.75158166506901,2.75158166506901,2.75158166506901,2.75158166506901,225950.044620757,0.0,1.0
1996-04-23,24.13,24.25,24.13,24.13,6082,2.7664860657548,2.78024397408015,2.7664860657548,2.7664860657548,53048.7616824337,0.0,1.0
1996-04-24,24.37,24.37,24.13,24.13,1578,2.79400188240549,2.79400188240549,2.7664860657548,2.7664860657548,13763.7201471359,0.0,1.0
1996-04-25,24.5,24.5,24.5,24.5,577,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,5032.74177750152,0.0,1.0
1996-04-26,24.37,24.5,24.37,24.5,3387,2.79400188240549,2.80890628309128,2.79400188240549,2.80890628309128,29542.2814564951,0.0,1.0
1996-04-29,24.37,24.37,24.37,24.37,500,2.79400188240549,2.79400188240549,2.79400188240549,2.79400188240549,4361.12805676042,0.0,1.0
1996-04-30,24.5,24.5,24.5,24.5,1001,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,8730.97836963435,0.0,1.0
1996-05-01,24.5,24.5,24.5,24.5,3272,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,28539.2220034402,0.0,1.0
1996-05-02,24.25,24.37,24.25,24.37,3888,2.78024397408015,2.79400188240549,2.78024397408015,2.79400188240549,33912.1317693689,0.0,1.0
1996-05-03,24.25,24.25,24.25,24.25,77,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,671.613720741103,0.0,1.0
1996-05-06,24.37,24.37,24.25,24.25,1001,2.79400188240549,2.79400188240549,2.78024397408015,2.78024397408015,8730.97836963435,0.0,1.0
1996-05-07,24.0,24.13,24.0,24.13,11894,2.75158166506901,2.7664860657548,2.75158166506901,2.7664860657548,103742.514214217,0.0,1.0
1996-05-08,24.0,24.0,24.0,24.0,3195,2.75158166506901,2.75158166506901,2.75158166506901,2.75158166506901,27867.6082826991,0.0,1.0
1996-05-09,24.0,24.0,24.0,24.0,3772,2.75158166506901,2.75158166506901,2.75158166506901,2.75158166506901,32900.3500602006,0.0,1.0
1996-05-10,24.0,24.0,24.0,24.0,1578,2.75158166506901,2.75158166506901,2.75158166506901,2.75158166506901,13763.7201471359,0.0,1.0
1996-05-13,23.63,23.87,23.63,23.87,10508,2.70916144773253,2.73667726438322,2.70916144773253,2.73667726438322,91653.4672408769,0.0,1.0
1996-05-14,24.0,24.0,23.63,23.63,22286,2.75158166506901,2.75158166506901,2.70916144773253,2.70916144773253,194384.199745925,0.0,1.0
1996-05-15,23.75,24.0,23.75,24.0,12510,2.72291935605787,2.75158166506901,2.72291935605787,2.75158166506901,109115.423980146,0.0,1.0
1996-05-16,23.87,23.87,23.75,23.75,2002,2.73667726438322,2.73667726438322,2.72291935605787,2.72291935605787,17461.9567392687,0.0,1.0
1996-05-17,23.87,23.87,23.87,23.87,0,2.73667726438322,2.73667726438322,2.73667726438322,2.73667726438322,0,0.0,1.0
1996-05-20,23.87,23.87,23.75,23.87,16898,2.73667726438322,2.73667726438322,2.72291935605787,2.73667726438322,147388.683806275,0.0,1.0
1996-05-21,23.63,23.63,23.63,23.63,192,2.70916144773253,2.70916144773253,2.70916144773253,2.70916144773253,1674.673173796,0.0,1.0
1996-05-22,23.37,23.63,23.37,23.63,7082,2.67935264636095,2.70916144773253,2.67935264636095,2.70916144773253,61771.0177959545,0.0,1.0
1996-05-23,23.0,23.25,23.0,23.25,48306,2.63693242902447,2.6655947380356,2.63693242902447,2.6655947380356,421337.303819737,0.0,1.0
1996-05-24,23.0,23.0,23.0,23.0,7891,2.63693242902447,2.63693242902447,2.63693242902447,2.63693242902447,68827.3229917928,0.0,1.0
1996-05-28,22.75,22.88,22.75,22.88,1270,2.60827012001333,2.62317452069912,2.60827012001333,2.62317452069912,11077.2652641715,0.0,1.0
1996-05-29,22.75,22.75,22.75,22.75,0,2.60827012001333,2.60827012001333,2.60827012001333,2.60827012001333,0,0.0,1.0
1996-05-30,22.75,23.0,22.75,22.75,12895,2.60827012001333,2.63693242902447,2.60827012001333,2.60827012001333,112473.492583851,0.0,1.0
1996-05-31,22.75,22.75,22.75,22.75,11008,2.60827012001333,2.60827012001333,2.60827012001333,2.60827012001333,96014.5952976374,0.0,1.0
1996-06-03,22.75,22.75,22.75,22.75,500,2.60827012001333,2.60827012001333,2.60827012001333,2.60827012001333,4361.12805676042,0.0,1.0
1996-06-04,22.88,22.88,22.88,22.88,1001,2.62317452069912,2.62317452069912,2.62317452069912,2.62317452069912,8730.97836963436,0.0,1.0
1996-06-05,22.62,22.62,22.62,22.62,1270,2.59336571932754,2.59336571932754,2.59336571932754,2.59336571932754,11077.2652641715,0.0,1.0
1996-06-06,22.62,22.62,22.62,22.62,0,2.59336571932754,2.59336571932754,2.59336571932754,2.59336571932754,0,0.0,1.0
1996-06-07,22.25,22.25,22.25,22.25,7583,2.55094550199106,2.55094550199106,2.55094550199106,2.55094550199106,66140.8681088285,0.0,1.0
1996-06-10,22.5,22.5,22.38,22.38,1694,2.5796078110022,2.5796078110022,2.56584990267685,2.56584990267685,14775.5018563043,0.0,1.0
1996-06-11,22.5,22.5,22.5,22.5,0,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,0,0.0,1.0
1996-06-12,22.5,22.5,22.5,22.5,7583,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,66140.8681088284,0.0,1.0
1996-06-13,22.75,22.88,22.62,22.62,32410,2.60827012001333,2.62317452069912,2.59336571932754,2.59336571932754,282688.32063921,0.0,1.0
1996-06-14,22.75,22.75,22.75,22.75,0,2.60827012001333,2.60827012001333,2.60827012001333,2.60827012001333,0,0.0,1.0
1996-06-17,22.88,23.25,22.88,22.88,25019,2.62317452069912,2.6655947380356,2.62317452069912,2.62317452069912,218222.125704178,0.0,1.0
1996-06-18,23.37,23.37,23.0,23.0,62433,2.67935264636095,2.67935264636095,2.63693242902447,2.63693242902447,544556.615935446,0.0,1.0
1996-06-19,23.12,23.63,23.12,23.37,34488,2.65069033734981,2.70916144773253,2.65069033734981,2.67935264636095,300813.168843107,0.0,1.0
1996-06-20,23.5,23.5,23.25,23.25,28907,2.69425704704674,2.69425704704674,2.6655947380356,2.6655947380356,252134.257473547,0.0,1.0
1996-06-21,23.87,23.87,23.5,23.5,46805,2.73667726438322,2.73667726438322,2.69425704704674,2.69425704704674,408245.197393342,0.0,1.0
1996-06-24,23.75,23.87,23.75,23.87,19900,2.72291935605787,2.73667726438322,2.72291935605787,2.73667726438322,173572.896659065,0.0,1.0
1996-06-25,24.0,24.0,24.0,24.0,3387,2.75158166506901,2.75158166506901,2.75158166506901,2.75158166506901,29542.2814564951,0.0,1.0
1996-06-26,24.0,24.0,24.0,24.0,0,2.75158166506901,2.75158166506901,2.75158166506901,2.75158166506901,0,0.0,1.0
1996-06-27,23.87,23.87,23.87,23.87,15512,2.73667726438322,2.73667726438322,2.73667726438322,2.73667726438322,135299.636832935,0.0,1.0
1996-06-28,24.13,24.13,24.13,24.13,7583,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,66140.8681088285,0.0,1.0
1996-07-01,24.25,24.25,24.13,24.13,5004,2.78024397408015,2.78024397408015,2.7664860657548,2.7664860657548,43646.1695920582,0.0,1.0
1996-07-02,24.25,24.25,24.25,24.25,0,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,0,0.0,1.0
1996-07-03,24.13,24.13,24.13,24.13,192,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,1674.673173796,0.0,1.0
1996-07-05,24.5,24.5,24.25,24.25,3195,2.80890628309128,2.80890628309128,2.78024397408015,2.78024397408015,27867.6082826991,0.0,1.0
1996-07-08,25.0,25.0,24.75,24.75,2502,2.86623090111355,2.86623090111355,2.83756859210242,2.83756859210242,21823.0847960291,0.0,1.0
1996-07-09,25.0,25.12,25.0,25.0,13010,2.86623090111355,2.8799888094389,2.86623090111355,2.86623090111355,113476.552036906,0.0,1.0
1996-07-10,25.0,25.0,25.0,25.0,0,2.86623090111355,2.86623090111355,2.86623090111355,2.86623090111355,0,0.0,1.0
1996-07-11,25.0,25.0,25.0,25.0,1886,2.86623090111355,2.86623090111355,2.86623090111355,2.86623090111355,16450.1750301003,0.0,1.0
1996-07-12,25.0,25.0,25.0,25.0,3503,2.86623090111355,2.86623090111355,2.86623090111355,2.86623090111355,30554.0631656635,0.0,1.0
1996-07-15,25.0,25.0,25.0,25.0,44919,2.86623090111355,2.86623090111355,2.86623090111355,2.86623090111355,391795.022363242,0.0,1.0
1996-07-16,24.62,25.0,24.5,25.0,19477,2.82266419141663,2.86623090111355,2.80890628309128,2.86623090111355,169883.382323045,0.0,1.0
1996-07-17,24.5,24.75,24.5,24.62,6197,2.80890628309128,2.83756859210242,2.80890628309128,2.82266419141663,54051.8211354886,0.0,1.0
1996-07-18,24.5,24.5,24.5,24.5,19900,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,173572.896659065,0.0,1.0
1996-07-19,24.62,24.62,24.5,24.5,90069,2.82266419141663,2.82266419141663,2.80890628309128,2.80890628309128,785604.885888707,0.0,1.0
1996-07-22,24.62,24.62,24.62,24.62,0,2.82266419141663,2.82266419141663,2.82266419141663,2.82266419141663,0,0.0,1.0
1996-07-23,24.62,24.62,24.62,24.62,0,2.82266419141663,2.82266419141663,2.82266419141663,2.82266419141663,0,0.0,1.0
1996-07-24,24.5,24.5,24.5,24.5,14896,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,129926.727067006,0.0,1.0
1996-07-25,24.25,24.25,24.25,24.25,2079,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,18133.5704600098,0.0,1.0
1996-07-26,24.37,24.37,24.13,24.25,3695,2.79400188240549,2.79400188240549,2.7664860657548,2.78024397408015,32228.7363394595,0.0,1.0
1996-07-29,24.37,24.37,24.37,24.37,1078,2.79400188240549,2.79400188240549,2.79400188240549,2.79400188240549,9402.59209037546,0.0,1.0
1996-07-30,24.37,24.37,24.37,24.37,48422,2.79400188240549,2.79400188240549,2.79400188240549,2.79400188240549,422349.085528906,0.0,1.0
1996-07-31,24.13,24.13,24.13,24.13,500,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,4361.12805676042,0.0,1.0
1996-08-01,23.87,23.87,23.87,23.87,16397,2.73667726438322,2.73667726438322,2.73667726438322,2.73667726438322,143018.833493401,0.0,1.0
1996-08-02,23.87,23.87,23.87,23.87,693,2.73667726438322,2.73667726438322,2.73667726438322,2.73667726438322,6044.52348666993,0.0,1.0
1996-08-05,23.87,23.87,23.87,23.87,0,2.73667726438322,2.73667726438322,2.73667726438322,2.73667726438322,0,0.0,1.0
1996-08-06,23.87,23.87,23.87,23.87,0,2.73667726438322,2.73667726438322,2.73667726438322,2.73667726438322,0,0.0,1.0
1996-08-07,23.63,23.75,23.63,23.75,9469,2.70916144773253,2.72291935605787,2.70916144773253,2.72291935605787,82591.0431389287,0.0,1.0
1996-08-08,23.63,23.63,23.63,23.63,0,2.70916144773253,2.70916144773253,2.70916144773253,2.70916144773253,0,0.0,1.0
1996-08-09,23.5,23.63,23.5,23.63,1078,2.69425704704674,2.70916144773253,2.69425704704674,2.70916144773253,9402.59209037545,0.0,1.0
1996-08-12,23.5,23.5,23.5,23.5,0,2.69425704704674,2.69425704704674,2.69425704704674,2.69425704704674,0,0.0,1.0
1996-08-13,23.25,23.25,23.25,23.25,1001,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,8730.97836963436,0.0,1.0
1996-08-14,23.37,23.37,23.37,23.37,5889,2.67935264636095,2.67935264636095,2.67935264636095,2.67935264636095,51365.3662525241,0.0,1.0
1996-08-15,23.37,23.37,23.37,23.37,577,2.67935264636095,2.67935264636095,2.67935264636095,2.67935264636095,5032.74177750152,0.0,1.0
1996-08-16,23.37,23.37,23.37,23.37,0,2.67935264636095,2.67935264636095,2.67935264636095,2.67935264636095,0,0.0,1.0
1996-08-19,23.37,23.37,23.37,23.37,4273,2.67935264636095,2.67935264636095,2.67935264636095,2.67935264636095,37270.2003730745,0.0,1.0
1996-08-20,23.12,23.12,23.12,23.12,500,2.65069033734981,2.65069033734981,2.65069033734981,2.65069033734981,4361.12805676042,0.0,1.0
1996-08-21,22.75,23.0,22.75,23.0,26905,2.60827012001333,2.63693242902447,2.60827012001333,2.63693242902447,234672.300734278,0.0,1.0
1996-08-22,22.75,23.0,22.75,22.75,8006,2.60827012001333,2.63693242902447,2.60827012001333,2.60827012001333,69830.3824448478,0.0,1.0
1996-08-23,22.5,22.62,22.5,22.62,577,2.5796078110022,2.59336571932754,2.5796078110022,2.59336571932754,5032.74177750151,0.0,1.0
1996-08-26,22.25,22.25,22.25,22.25,77,2.55094550199106,2.55094550199106,2.55094550199106,2.55094550199106,671.613720741104,0.0,1.0
1996-08-27,22.13,22.13,22.0,22.13,206736,2.53718759366572,2.53718759366572,2.52228319297993,2.53718759366572,1803204.33988484,0.0,1.0
1996-08-28,22.13,22.25,22.13,22.13,2079,2.53718759366572,2.55094550199106,2.53718759366572,2.53718759366572,18133.5704600098,0.0,1.0
1996-08-29,22.25,22.25,22.25,22.25,770,2.55094550199106,2.55094550199106,2.55094550199106,2.55094550199106,6716.13720741104,0.0,1.0
1996-08-30,22.13,22.13,22.13,22.13,77,2.53718759366572,2.53718759366572,2.53718759366572,2.53718759366572,671.613720741103,0.0,1.0
1996-09-03,22.13,22.13,22.13,22.13,0,2.53718759366572,2.53718759366572,2.53718759366572,2.53718759366572,0,0.0,1.0
1996-09-04,22.13,22.25,22.13,22.13,5581,2.53718759366572,2.55094550199106,2.53718759366572,2.53718759366572,48678.9113695597,0.0,1.0
1996-09-05,22.13,22.13,22.13,22.13,33718,2.53718759366572,2.53718759366572,2.53718759366572,2.53718759366572,294097.031635695,0.0,1.0
1996-09-06,22.25,22.25,22.13,22.13,20400,2.55094550199106,2.55094550199106,2.53718759366572,2.53718759366572,177934.024715825,0.0,1.0
1996-09-09,22.13,22.13,22.13,22.13,23711,2.53718759366572,2.53718759366572,2.53718759366572,2.53718759366572,206813.414707692,0.0,1.0
1996-09-10,22.13,22.13,22.13,22.13,0,2.53718759366572,2.53718759366572,2.53718759366572,2.53718759366572,0,0.0,1.0
1996-09-11,22.13,22.13,22.13,22.13,0,2.53718759366572,2.53718759366572,2.53718759366572,2.53718759366572,0,0.0,1.0
1996-09-12,22.25,22.38,22.25,22.25,8083,2.55094550199106,2.56584990267685,2.55094550199106,2.55094550199106,70501.9961655889,0.0,1.0
1996-09-13,22.75,22.75,22.5,22.5,2579,2.60827012001333,2.60827012001333,2.5796078110022,2.5796078110022,22494.6985167702,0.0,1.0
1996-09-16,23.0,23.0,22.88,22.88,8584,2.63693242902447,2.63693242902447,2.62317452069912,2.62317452069912,74871.8464784628,0.0,1.0
1996-09-17,23.25,23.25,23.25,23.25,4388,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,38273.2598261295,0.0,1.0
1996-09-18,23.25,23.25,23.25,23.25,0,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,0,0.0,1.0
1996-09-19,23.25,23.25,23.25,23.25,0,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,0,0.0,1.0
1996-09-20,23.25,23.25,23.25,23.25,0,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,0,0.0,1.0
1996-09-23,23.25,23.25,23.0,23.25,1193,2.6655947380356,2.6655947380356,2.63693242902447,2.6655947380356,10405.6515434304,0.0,1.0
1996-09-24,23.25,23.5,23.25,23.25,1501,2.6655947380356,2.69425704704674,2.6655947380356,2.6655947380356,13092.1064263948,0.0,1.0
1996-09-25,23.25,23.25,23.25,23.25,77,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,671.613720741105,0.0,1.0
1996-09-26,23.25,23.25,23.25,23.25,0,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,0,0.0,1.0
1996-09-27,23.25,23.25,23.25,23.25,0,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,0,0.0,1.0
1996-09-30,23.5,23.5,23.37,23.37,4388,2.69425704704674,2.69425704704674,2.67935264636095,2.67935264636095,38273.2598261294,0.0,1.0
1996-10-01,23.5,23.5,23.5,23.5,77,2.69425704704674,2.69425704704674,2.69425704704674,2.69425704704674,671.613720741104,0.0,1.0
1996-10-02,23.37,23.5,23.37,23.5,2887,2.67935264636095,2.69425704704674,2.67935264636095,2.69425704704674,25181.1533997346,0.0,1.0
1996-10-03,24.25,24.25,23.63,23.63,10701,2.78024397408015,2.78024397408015,2.70916144773253,2.70916144773253,93336.8626707863,0.0,1.0
1996-10-04,24.5,24.5,24.5,24.5,2694,2.80890628309128,2.80890628309128,2.80890628309128,2.80890628309128,23497.7579698251,0.0,1.0
1996-10-07,24.75,24.75,24.75,24.75,500,2.83756859210242,2.83756859210242,2.83756859210242,2.83756859210242,4361.12805676041,0.0,1.0
1996-10-08,24.75,24.75,24.75,24.75,0,2.83756859210242,2.83756859210242,2.83756859210242,2.83756859210242,0,0.0,1.0
1996-10-09,25.0,25.0,25.0,25.0,5581,2.86623090111355,2.86623090111355,2.86623090111355,2.86623090111355,48678.9113695598,0.0,1.0
1996-10-10,25.0,25.0,25.0,25.0,0,2.86623090111355,2.86623090111355,2.86623090111355,2.86623090111355,0,0.0,1.0
1996-10-11,25.0,25.0,24.75,25.0,1386,2.86623090111355,2.86623090111355,2.83756859210242,2.86623090111355,12089.0469733399,0.0,1.0
1996-10-14,25.0,25.0,25.0,25.0,4273,2.86623090111355,2.86623090111355,2.86623090111355,2.86623090111355,37270.2003730745,0.0,1.0
1996-10-15,25.0,25.0,25.0,25.0,1193,2.86623090111355,2.86623090111355,2.86623090111355,2.86623090111355,10405.6515434304,0.0,1.0
1996-10-16,24.88,24.88,24.88,24.88,192,2.85247299278821,2.85247299278821,2.85247299278821,2.85247299278821,1674.673173796,0.0,1.0
1996-10-17,24.88,24.88,24.62,24.88,3387,2.85247299278821,2.85247299278821,2.82266419141663,2.85247299278821,29542.281456495,0.0,1.0
1996-10-18,24.88,24.88,24.88,24.88,0,2.85247299278821,2.85247299278821,2.85247299278821,2.85247299278821,0,0.0,1.0
1996-10-21,24.88,25.0,24.75,24.88,13010,2.85247299278821,2.86623090111355,2.83756859210242,2.85247299278821,113476.552036906,0.0,1.0
1996-10-22,24.88,24.88,24.88,24.88,192,2.85247299278821,2.85247299278821,2.85247299278821,2.85247299278821,1674.673173796,0.0,1.0
1996-10-23,24.88,24.88,24.62,24.88,8776,2.85247299278821,2.85247299278821,2.82266419141663,2.85247299278821,76546.5196522587,0.0,1.0
1996-10-24,24.62,24.62,24.62,24.62,1386,2.82266419141663,2.82266419141663,2.82266419141663,2.82266419141663,12089.0469733399,0.0,1.0
1996-10-25,24.75,24.75,24.75,24.75,693,2.83756859210242,2.83756859210242,2.83756859210242,2.83756859210242,6044.52348666993,0.0,1.0
1996-10-28,24.75,24.75,24.62,24.75,6082,2.83756859210242,2.83756859210242,2.82266419141663,2.83756859210242,53048.7616824336,0.0,1.0
1996-10-29,24.62,24.75,24.62,24.75,192,2.82266419141663,2.83756859210242,2.82266419141663,2.83756859210242,1674.673173796,0.0,1.0
1996-10-30,24.62,24.62,24.62,24.62,2079,2.82266419141663,2.82266419141663,2.82266419141663,2.82266419141663,18133.5704600098,0.0,1.0
1996-10-31,24.25,24.5,24.0,24.5,9469,2.78024397408015,2.80890628309128,2.75158166506901,2.80890628309128,82591.0431389286,0.0,1.0
1996-11-01,24.25,24.25,24.25,24.25,1886,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,16450.1750301003,0.0,1.0
1996-11-04,24.25,24.25,24.25,24.25,0,2.78024397408015,2.78024397408015,2.78024397408015,2.78024397408015,0,0.0,1.0
1996-11-05,23.87,24.0,23.87,24.0,17783,2.73667726438322,2.75158166506901,2.73667726438322,2.75158166506901,155107.880466741,0.0,1.0
1996-11-06,23.37,23.37,23.25,23.37,14203,2.67935264636095,2.67935264636095,2.6655947380356,2.67935264636095,123882.203580336,0.0,1.0
1996-11-07,23.25,23.25,23.25,23.25,77,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,671.613720741105,0.0,1.0
1996-11-08,23.25,23.25,23.25,23.25,0,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,0,0.0,1.0
1996-11-11,23.5,23.5,23.5,23.5,192,2.69425704704674,2.69425704704674,2.69425704704674,2.69425704704674,1674.673173796,0.0,1.0
1996-11-12,23.5,23.5,23.5,23.5,77,2.69425704704674,2.69425704704674,2.69425704704674,2.69425704704674,671.613720741104,0.0,1.0
1996-11-13,23.5,23.5,23.37,23.5,577,2.69425704704674,2.69425704704674,2.67935264636095,2.69425704704674,5032.74177750152,0.0,1.0
1996-11-14,23.5,23.5,23.5,23.5,770,2.69425704704674,2.69425704704674,2.69425704704674,2.69425704704674,6716.13720741104,0.0,1.0
1996-11-15,23.5,23.5,23.5,23.5,2002,2.69425704704674,2.69425704704674,2.69425704704674,2.69425704704674,17461.9567392687,0.0,1.0
1996-11-18,23.5,23.5,23.5,23.5,0,2.69425704704674,2.69425704704674,2.69425704704674,2.69425704704674,0,0.0,1.0
1996-11-19,23.25,23.37,23.12,23.37,28714,2.6655947380356,2.67935264636095,2.65069033734981,2.67935264636095,250450.862043637,0.0,1.0
1996-11-20,23.25,23.25,23.25,23.25,0,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,0,0.0,1.0
1996-11-21,23.25,23.25,23.25,23.25,1886,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,16450.1750301003,0.0,1.0
1996-11-22,23.37,23.37,23.37,23.37,1771,2.67935264636095,2.67935264636095,2.67935264636095,2.67935264636095,15447.1155770454,0.0,1.0
1996-11-25,23.37,23.37,23.25,23.37,1001,2.67935264636095,2.67935264636095,2.6655947380356,2.67935264636095,8730.97836963435,0.0,1.0
1996-11-26,23.37,23.37,23.37,23.37,0,2.67935264636095,2.67935264636095,2.67935264636095,2.67935264636095,0,0.0,1.0
1996-11-27,23.37,23.37,23.37,23.37,192,2.67935264636095,2.67935264636095,2.67935264636095,2.67935264636095,1674.673173796,0.0,1.0
1996-11-29,23.0,23.12,23.0,23.12,13395,2.63693242902447,2.65069033734981,2.63693242902447,2.65069033734981,116834.620640611,0.0,1.0
1996-12-02,23.0,23.0,22.88,23.0,14896,2.63693242902447,2.63693242902447,2.62317452069912,2.63693242902447,129926.727067006,0.0,1.0
1996-12-03,23.0,23.0,23.0,23.0,19207,2.63693242902447,2.63693242902447,2.63693242902447,2.63693242902447,167528.373172394,0.0,1.0
1996-12-04,23.0,23.0,23.0,23.0,3195,2.63693242902447,2.63693242902447,2.63693242902447,2.63693242902447,27867.608282699,0.0,1.0
1996-12-05,23.0,23.0,23.0,23.0,77,2.63693242902447,2.63693242902447,2.63693242902447,2.63693242902447,671.613720741104,0.0,1.0
1996-12-06,22.75,22.75,22.75,22.75,5004,2.60827012001333,2.60827012001333,2.60827012001333,2.60827012001333,43646.1695920583,0.0,1.0
1996-12-09,22.38,22.75,22.25,22.75,18707,2.56584990267685,2.60827012001333,2.55094550199106,2.60827012001333,163167.245115634,0.0,1.0
1996-12-10,22.5,22.75,22.5,22.5,10778,2.5796078110022,2.60827012001333,2.5796078110022,2.5796078110022,94008.4763915274,0.0,1.0
1996-12-11,22.5,22.5,22.5,22.5,0,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,0,0.0,1.0
1996-12-12,22.5,22.5,22.38,22.5,32102,2.5796078110022,2.5796078110022,2.56584990267685,2.5796078110022,280001.865756245,0.0,1.0
1996-12-13,22.5,22.5,22.5,22.5,0,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,0,0.0,1.0
1996-12-16,22.5,22.5,22.5,22.5,0,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,0,0.0,1.0
1996-12-17,22.5,22.5,22.5,22.5,0,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,0,0.0,1.0
1996-12-18,22.5,22.5,22.5,22.5,0,2.5796078110022,2.5796078110022,2.5796078110022,2.5796078110022,0,0.0,1.0
1996-12-19,22.88,22.88,22.62,22.62,10085,2.62317452069912,2.62317452069912,2.59336571932754,2.59336571932754,87963.9529048577,0.0,1.0
1996-12-20,22.75,22.75,22.75,22.75,192,2.60827012001333,2.60827012001333,2.60827012001333,2.60827012001333,1674.673173796,0.0,1.0
1996-12-23,23.37,23.37,22.75,22.75,1694,2.67935264636095,2.67935264636095,2.60827012001333,2.60827012001333,14775.5018563043,0.0,1.0
1996-12-24,23.37,23.37,23.37,23.37,0,2.67935264636095,2.67935264636095,2.67935264636095,2.67935264636095,0,0.0,1.0
1996-12-26,22.88,23.37,22.88,23.37,1078,2.62317452069912,2.67935264636095,2.62317452069912,2.67935264636095,9402.59209037547,0.0,1.0
1996-12-27,22.88,22.88,22.88,22.88,0,2.62317452069912,2.62317452069912,2.62317452069912,2.62317452069912,0,0.0,1.0
1996-12-30,23.12,23.12,23.12,23.12,1001,2.65069033734981,2.65069033734981,2.65069033734981,2.65069033734981,8730.97836963436,0.0,1.0
1996-12-31,23.12,23.12,23.12,23.12,0,2.65069033734981,2.65069033734981,2.65069033734981,2.65069033734981,0,0.0,1.0
1997-01-02,23.12,23.12,23.12,23.12,0,2.65069033734981,2.65069033734981,2.65069033734981,2.65069033734981,0,0.0,1.0
1997-01-03,23.12,23.12,23.12,23.12,0,2.65069033734981,2.65069033734981,2.65069033734981,2.65069033734981,0,0.0,1.0
1997-01-06,23.12,23.12,23.12,23.12,192,2.65069033734981,2.65069033734981,2.65069033734981,2.65069033734981,1674.673173796,0.0,1.0
1997-01-07,23.25,23.25,23.25,23.25,77,2.6655947380356,2.6655947380356,2.6655947380356,2.6655947380356,671.613720741105,0.0,1.0
1997-01-08,23.37,23.5,23.25,23.25,12779,2.67935264636095,2.69425704704674,2.6655947380356,2.6655947380356,111461.710874683,0.0,1.0
1997-01-09,23.37,23.37,23.37,23.37,0,2.67935264636095,2.67935264636095,2.67935264636095,2.67935264636095,0,0.0,1.0
1997-01-10,23.87,24.0,23.5,23.5,11701,2.73667726438322,2.75158166506901,2.69425704704674,2.69425704704674,102059.118784307,0.0,1.0
1997-01-13,24.13,24.13,24.13,24.13,192,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,1674.673173796,0.0,1.0
1997-01-14,24.13,24.13,24.13,24.13,0,2.7664860657548,2.7664860657548,2.7664860657548,2.7664860657548,0,0.0,1.0
1997-01-15,24.38,24.38,24.38,24.38,77,2.79514837476594,2.79514837476594,2.79514837476594,2.79514837476594,671.613720741103,0.0,1.0
1997-01-16,24.37,24.37,24.37,24.37,0,2.79400188240549,2.79400188240549,2.79400188240549,2.79400188240549,0,0.0,1.0
1997-01-17,24.63,24.63,24.38,24.38,1270,2.82381068377707,2.82381068377707,2.79514837476594,2.79514837476594,11077.2652641715,0.0,1.0
1997-01-20,25.63,25.63,24.88,24.88,4773,2.93845991982161,2.93845991982161,2.85247299278821,2.85247299278821,41631.328429835,0.0,1.0
1997-01-21,25.25,25.75,25.25,25.25,20785,2.89489321012469,2.95221782814696,2.89489321012469,2.89489321012469,181292.09331953,0.0,1.0
1997-01-22,25.13,25.25,25.13,25.25,16898,2.88113530179934,2.89489321012469,2.88113530179934,2.89489321012469,147388.683806275,0.0,1.0
1997-01-23,25.25,25.25,25.13,25.13,4273,2.89489321012469,2.89489321012469,2.88113530179934,2.88113530179934,37270.2003730745,0.0,1.0
1997-01-24,25.25,25.25,25.13,25.25,27213,2.89489321012469,2.89489321012469,2.88113530179934,2.89489321012469,237358.755617242,0.0,1.0
1997-01-27,25.5,25.5,25.38,25.38,11509,2.92355551913582,2.92355551913582,2.90979761081048,2.90979761081048,100384.445610511,0.0,1.0
1997-01-28,26.0,26.25,25.63,25.63,13395,2.98088013715809,3.00954244616923,2.93845991982161,2.93845991982161,116834.620640612,0.0,1.0
1997-01-29,25.75,26.0,25.75,26.0,7005,2.95221782814696,2.98088013715809,2.95221782814696,2.98088013715809,61099.4040752134,0.0,1.0
1997-01-30,25.88,25.88,25.88,25.88,2502,2.96712222883275,2.96712222883275,2.96712222883275,2.96712222883275,21823.0847960291,0.0,1.0
1997-01-31,25.38,25.75,25.38,25.75,15396,2.90979761081048,2.95221782814696,2.90979761081048,2.95221782814696,134287.855123767,0.0,1.0
1997-02-03,26.0,26.0,25.5,25.5,6197,2.98088013715809,2.98088013715809,2.92355551913582,2.92355551913582,54051.8211354887,0.0,1.0
1997-02-04,26.0,26.13,26.0,26.0,29099,2.98088013715809,2.99578453784388,2.98088013715809,2.98088013715809,253808.930647343,0.0,1.0
1997-02-05,26.0,26.0,26.0,26.0,1078,2.98088013715809,2.98088013715809,2.98088013715809,2.98088013715809,9402.59209037547,0.0,1.0
1997-02-06,25.5,25.75,25.5,25.75,25520,2.92355551913582,2.95221782814696,2.92355551913582,2.95221782814696,222591.976017052,0.0,1.0
1997-02-07,26.0,26.0,25.5,25.5,78253,2.98088013715809,2.98088013715809,2.92355551913582,2.92355551913582,682542.707651346,0.0,1.0
1997-02-10,26.0,26.0,25.88,26.0,41532,2.98088013715809,2.98088013715809,2.96712222883275,2.98088013715809,362252.740906748,0.0,1.0
1997-02-11,26.25,26.25,26.0,26.0,17475,3.00954244616923,3.00954244616923,2.98088013715809,2.98088013715809,152421.425583776,0.0,1.0
1997-02-12,26.5,26.5,26.38,26.5,9392,3.03820475518036,3.03820475518036,3.02444684685502,3.03820475518036,81919.4294181878,0.0,1.0
1997-02-13,26.38,26.38,26.13,26.25,17590,3.02444684685502,3.02444684685502,2.99578453784388,3.00954244616923,153424.485036831,0.0,1.0
1997-02-14,26.38,26.38,26.25,26.38,8391,3.02444684685502,3.02444684685502,3.00954244616923,3.02444684685502,73188.4510485533,0.0,1.0
1997-02-18,26.25,26.38,26.25,26.25,4465,3.00954244616923,3.02444684685502,3.00954244616923,3.00954244616923,38944.8735468705,0.0,1.0
1997-02-19,26.38,26.38,26.38,26.38,2079,3.02444684685502,3.02444684685502,3.02444684685502,3.02444684685502,18133.5704600098,0.0,1.0
1997-02-20,26.25,26.25,26.0,26.13,22594,3.00954244616923,3.00954244616923,2.98088013715809,2.99578453784388,197070.65462889,0.0,1.0
1997-02-21,26.5,26.5,26.25,26.25,8584,3.03820475518036,3.03820475518036,3.00954244616923,3.00954244616923,74871.8464784629,0.0,1.0
1997-02-24,26.25,26.63,26.13,26.25,3888,3.00954244616923,3.05310915586616,2.99578453784388,3.00954244616923,33912.131769369,0.0,1.0
1997-02-25,26.5,26.5,26.38,26.38,1578,3.03820475518036,3.03820475518036,3.02444684685502,3.02444684685502,13763.7201471359,0.0,1.0
1997-02-26,26.88,26.88,26.63,26.63,3272,3.08177146487729,3.08177146487729,3.05310915586616,3.05310915586616,28539.2220034402,0.0,1.0
1997-02-27,27.0,27.0,26.75,26.88,10778,3.09552937320264,3.09552937320264,3.0668670641915,3.08177146487729,94008.4763915274,0.0,1.0
1997-02-28,27.88,27.88,27.13,27.13,11701,3.19642070092183,3.19642070092183,3.11043377388843,3.11043377388843,102059.118784307,0.0,1.0
1997-03-03,27.88,28.63,27.88,28.38,24018,3.19642070092183,3.28240762795524,3.19642070092183,3.2537453189441,209491.147334543,0.0,1.0
1997-03-04,28.25,28.25,28.13,28.25,130793,3.23884091825831,3.23884091825831,3.22508300993297,3.23884091825831,1140810.04385573,0.0,1.0
1997-03-05,27.25,27.25,26.75,26.88,18206,3.24468802929658,3.24468802929658,3.18515246912601,3.20063171477036,152900.215836021,1.051,1.0
1997-03-06,27.88,27.88,27.25,27.25,5581,3.31970283511151,3.31970283511151,3.24468802929658,3.24468802929658,46871.1471262678,0.0,1.0
1997-03-07,28.13,28.13,27.88,27.88,16975,3.3494706151968,3.3494706151968,3.31970283511151,3.31970283511151,142561.85674044,0.0,1.0
1997-03-10,28.5,28.5,28.25,28.5,18591,3.39352692972303,3.39352692972303,3.36375914963774,3.39352692972303,156133.577535288,0.0,1.0
1997-03-11,28.38,28.38,28.13,28.13,9777,3.37923839528209,3.37923839528209,3.3494706151968,3.3494706151968,82110.5904772479,0.0,1.0
1997-03-12,28.38,28.38,28.0,28.0,5581,3.37923839528209,3.37923839528209,3.33399136955245,3.33399136955245,46871.1471262678,0.0,1.0
1997-03-13,27.63,28.0,27.5,28.0,19092,3.28993505502623,3.33399136955245,3.27445580938187,3.33399136955245,160341.146915374,0.0,1.0
1997-03-14,27.5,27.5,27.38,27.38,26097,3.27445580938187,3.27445580938187,3.26016727494094,3.26016727494094,219171.533157895,0.0,1.0
1997-03-17,27.38,27.5,27.38,27.38,6774,3.26016727494094,3.27445580938187,3.26016727494094,3.26016727494094,56890.3692229596,0.0,1.0
1997-03-18,27.38,27.38,27.13,27.25,6505,3.26016727494094,3.26016727494094,3.23039949485565,3.24468802929658,54631.2152045102,0.0,1.0
1997-03-19,26.88,27.25,26.88,27.25,13010,3.20063171477036,3.24468802929658,3.20063171477036,3.24468802929658,109262.43040902,0.0,1.0
1997-03-20,27.0,27.0,26.88,27.0,10008,3.21492024921129,3.21492024921129,3.20063171477036,3.21492024921129,84050.6074968085,0.0,1.0
1997-03-21,26.88,27.0,26.88,26.88,17206,3.20063171477036,3.21492024921129,3.20063171477036,3.20063171477036,144501.87376,0.0,1.0
1997-03-24,27.0,27.0,26.75,26.75,4888,3.21492024921129,3.21492024921129,3.18515246912601,3.18515246912601,41051.0960675859,0.0,1.0
1997-03-25,27.25,27.25,27.0,27.0,14011,3.24468802929658,3.24468802929658,3.21492024921129,3.21492024921129,117669.170827117,0.0,1.0
1997-03-26,27.38,27.38,27.25,27.25,24211,3.26016727494094,3.26016727494094,3.24468802929658,3.24468802929658,203332.260002521,0.0,1.0
1997-03-27,27.13,27.25,27.13,27.25,1193,3.23039949485565,3.24468802929658,3.23039949485565,3.24468802929658,10019.2220966919,0.0,1.0
1997-03-31,27.13,27.13,27.0,27.0,16282,3.23039949485565,3.23039949485565,3.21492024921129,3.21492024921129,136741.805681758,0.0,1.0
1997-04-01,27.5,27.5,27.38,27.38,4196,3.27445580938187,3.27445580938187,3.26016727494094,3.26016727494094,35239.4433509801,0.0,1.0
1997-04-02,27.38,27.5,27.25,27.5,6697,3.26016727494094,3.27445580938187,3.24468802929658,3.27445580938187,56243.696883106,0.0,1.0
1997-04-03,27.25,27.5,27.13,27.5,20708,3.24468802929658,3.27445580938187,3.23039949485565,3.27445580938187,173912.867710223,0.0,1.0
1997-04-04,27.38,27.38,27.38,27.38,1386,3.26016727494094,3.26016727494094,3.26016727494094,3.26016727494094,11640.1021173637,0.0,1.0
1997-04-07,27.75,27.75,27.25,27.5,3002,3.30422358946716,3.30422358946716,3.24468802929658,3.27445580938187,25211.8229122121,0.0,1.0
1997-04-08,27.75,27.75,27.5,27.75,4388,3.30422358946716,3.30422358946716,3.27445580938187,3.30422358946716,36851.9250295759,0.0,1.0
1997-04-09,27.75,27.75,27.75,27.75,1578,3.30422358946716,3.30422358946716,3.30422358946716,3.30422358946716,13252.5837959596,0.0,1.0
1997-04-10,27.75,27.88,27.5,27.75,7390,3.30422358946716,3.31970283511151,3.27445580938187,3.30422358946716,62063.7479417881,0.0,1.0
1997-04-11,27.75,27.75,27.75,27.75,693,3.30422358946716,3.30422358946716,3.30422358946716,3.30422358946716,5820.05105868188,0.0,1.0
1997-04-14,28.25,28.25,27.63,27.75,44611,3.36375914963774,3.36375914963774,3.28993505502623,3.30422358946716,374658.43835333,0.0,1.0
1997-04-15,28.38,28.38,28.38,28.38,4273,3.37923839528209,3.37923839528209,3.37923839528209,3.37923839528209,35886.1156908336,0.0,1.0
1997-04-16,28.13,28.25,28.0,28.25,3580,3.3494706151968,3.36375914963774,3.33399136955245,3.36375914963774,30066.0646321517,0.0,1.0
1997-04-17,28.25,28.38,28.13,28.13,5581,3.36375914963774,3.37923839528209,3.3494706151968,3.3494706151968,46871.1471262678,0.0,1.0
1997-04-18,28.25,28.25,28.0,28.0,19592,3.36375914963774,3.36375914963774,3.33399136955245,3.33399136955245,164540.317953385,0.0,1.0
1997-04-21,28.0,28.0,27.63,27.75,2887,3.33399136955245,3.33399136955245,3.28993505502623,3.30422358946716,24246.0135734698,0.0,1.0
1997-04-22,27.75,28.0,27.75,27.88,2771,3.30422358946716,3.33399136955245,3.30422358946716,3.31970283511151,23271.8058926515,0.0,1.0
1997-04-23,28.0,28.0,27.88,27.88,7390,3.33399136955245,3.33399136955245,3.31970283511151,3.31970283511151,62063.7479417881,0.0,1.0
1997-04-24,28.0,28.0,28.0,28.0,129176,3.33399136955245,3.33399136955245,3.33399136955245,3.33399136955245,1084864.23601196,0.0,1.0
1997-04-25,27.75,27.75,27.75,27.75,577,3.30422358946716,3.30422358946716,3.30422358946716,3.30422358946716,4845.84337786356,0.0,1.0
1997-04-28,27.88,28.0,27.88,27.88,3387,3.31970283511151,3.33399136955245,3.31970283511151,3.31970283511151,28445.1846114799,0.0,1.0
1997-04-29,27.75,28.13,27.63,27.88,4580,3.30422358946716,3.3494706151968,3.28993505502623,3.31970283511151,38464.4067081718,0.0,1.0
1997-04-30,27.63,27.88,27.25,27.88,20015,3.28993505502623,3.31970283511151,3.24468802929658,3.31970283511151,168092.816651541,0.0,1.0
1997-05-01,27.63,27.75,27.63,27.75,577,3.28993505502623,3.30422358946716,3.28993505502623,3.30422358946716,4845.84337786355,0.0,1.0
1997-05-02,27.25,27.75,27.25,27.5,3580,3.24468802929658,3.30422358946716,3.24468802929658,3.27445580938187,30066.0646321517,0.0,1.0
1997-05-05,27.0,27.25,27.0,27.13,2771,3.21492024921129,3.24468802929658,3.21492024921129,3.23039949485565,23271.8058926515,0.0,1.0
1997-05-06,25.5,26.75,25.5,26.75,15012,3.03631356869956,3.18515246912601,3.03631356869956,3.18515246912601,126075.911245212,0.0,1.0
1997-05-07,24.38,25.25,24.25,25.0,13510,2.90295391391746,3.00654578861427,2.88747466827311,2.97677800852898,113461.60144703,0.0,1.0
1997-05-08,24.5,24.63,24.25,24.25,8699,2.9172424483584,2.93272169400275,2.88747466827311,2.88747466827311,73057.1777192981,0.0,1.0
1997-05-09,24.0,24.75,24.0,24.75,17590,2.85770688818782,2.94701022844369,2.85770688818782,2.94701022844369,147726.837117192,0.0,1.0
1997-05-12,23.75,24.25,23.75,24.0,12279,2.82793910810253,2.88747466827311,2.82793910810253,2.85770688818782,103123.24235145,0.0,1.0
1997-05-13,23.88,23.88,23.75,23.88,885,2.84341835374688,2.84341835374688,2.82793910810253,2.84341835374688,7432.53273727772,0.0,1.0
1997-05-14,23.88,24.0,23.63,24.0,5697,2.84341835374688,2.85770688818782,2.81365057366159,2.85770688818782,47845.3548070861,0.0,1.0
1997-05-15,23.75,23.88,23.75,23.88,1501,2.82793910810253,2.84341835374688,2.82793910810253,2.84341835374688,12605.911456106,0.0,1.0
1997-05-16,24.0,24.0,24.0,24.0,28022,2.85770688818782,2.85770688818782,2.85770688818782,2.85770688818782,235338.341654233,0.0,1.0
1997-05-19,24.25,24.25,24.13,24.13,5504,2.88747466827311,2.88747466827311,2.87318613383217,2.87318613383217,46224.4747864142,0.0,1.0
1997-05-20,24.25,24.25,24.25,24.25,0,2.88747466827311,2.88747466827311,2.88747466827311,2.88747466827311,0,0.0,1.0
1997-05-21,24.75,24.75,24.5,24.5,3272,2.94701022844369,2.94701022844369,2.9172424483584,2.9172424483584,27479.3752727375,0.0,1.0
1997-05-22,24.63,24.75,24.25,24.5,25019,2.93272169400275,2.94701022844369,2.88747466827311,2.9172424483584,210118.120399945,0.0,1.0
1997-05-23,24.63,24.63,24.63,24.63,11085,2.93272169400275,2.93272169400275,2.93272169400275,2.93272169400275,93095.6219126819,0.0,1.0
1997-05-27,24.25,24.63,24.25,24.63,26020,2.88747466827311,2.93272169400275,2.88747466827311,2.93272169400275,218524.860818041,0.0,1.0
1997-05-28,24.38,24.5,24.38,24.5,10701,2.90295391391746,2.9172424483584,2.90295391391746,2.9172424483584,89870.6585554902,0.0,1.0
1997-05-29,24.38,24.38,24.38,24.38,385,2.90295391391746,2.90295391391746,2.90295391391746,2.90295391391746,3233.36169926771,0.0,1.0
1997-05-30,24.63,24.63,24.63,24.63,10508,2.93272169400275,2.93272169400275,2.93272169400275,2.93272169400275,88249.7785348184,0.0,1.0
1997-06-02,25.38,25.38,24.75,24.75,7698,3.02202503425862,3.02202503425862,2.94701022844369,2.94701022844369,64650.4373012021,0.0,1.0
1997-06-03,26.5,26.5,25.88,26.0,16282,3.15538468904072,3.15538468904072,3.0815605944292,3.09584912887014,136741.805681758,0.0,1.0
1997-06-04,26.75,26.75,26.25,26.25,4888,3.18515246912601,3.18515246912601,3.12561690895543,3.12561690895543,41051.0960675858,0.0,1.0
1997-06-05,26.75,26.75,26.75,26.75,8968,3.18515246912601,3.18515246912601,3.18515246912601,3.18515246912601,75316.3317377475,0.0,1.0
1997-06-06,26.63,26.63,26.63,26.63,5004,3.17086393468507,3.17086393468507,3.17086393468507,3.17086393468507,42025.3037484041,0.0,1.0
1997-06-09,25.88,26.38,25.88,26.0,1694,3.0815605944292,3.14109615459978,3.0815605944292,3.09584912887014,14226.7914767779,0.0,1.0
1997-06-10,25.75,25.75,25.75,25.75,500,3.06608134878485,3.06608134878485,3.06608134878485,3.06608134878485,4199.17103801001,0.0,1.0
1997-06-11,26.0,26.0,26.0,26.0,3195,3.09584912887014,3.09584912887014,3.09584912887014,3.09584912887014,26832.7029328839,0.0,1.0
1997-06-12,26.0,26.0,26.0,26.0,0,3.09584912887014,3.09584912887014,3.09584912887014,3.09584912887014,0,0.0,1.0
1997-06-13,27.88,28.0,26.25,26.5,53541,3.31970283511151,3.33399136955245,3.12561690895543,3.15538468904072,449655.633092189,0.0,1.0
1997-06-16,27.75,27.88,27.44,27.63,3387,3.30422358946716,3.31970283511151,3.26731154216141,3.28993505502623,28445.1846114799,0.0,1.0
1997-06-17,27.13,27.63,27.13,27.5,3888,3.23039949485565,3.28993505502623,3.23039949485565,3.27445580938187,32652.7539915658,0.0,1.0
1997-06-18,26.75,27.0,26.63,27.0,3772,3.18515246912601,3.21492024921129,3.17086393468507,3.21492024921129,31678.5463107475,0.0,1.0
1997-06-19,26.75,26.75,26.63,26.63,34296,3.18515246912601,3.18515246912601,3.17086393468507,3.17086393468507,288029.539839182,0.0,1.0
1997-06-20,26.75,26.75,26.5,26.5,2579,3.18515246912601,3.18515246912601,3.15538468904072,3.15538468904072,21659.3242140556,0.0,1.0
1997-06-23,26.75,26.75,26.5,26.5,885,3.18515246912601,3.18515246912601,3.15538468904072,3.15538468904072,7432.53273727771,0.0,1.0
1997-06-24,26.5,26.75,26.5,26.75,15512,3.15538468904072,3.18515246912601,3.15538468904072,3.18515246912601,130275.082283222,0.0,1.0
1997-06-25,26.38,26.63,26.38,26.5,40223,3.14109615459978,3.17086393468507,3.14109615459978,3.15538468904072,337806.513323753,0.0,1.0
1997-06-26,25.0,26.38,25.0,25.5,57621,2.97677800852898,3.14109615459978,2.97677800852898,3.03631356869956,483920.868762349,0.0,1.0
1997-06-27,25.5,25.5,25.0,25.0,3079,3.03631356869956,3.03631356869956,2.97677800852898,2.97677800852898,25858.4952520656,0.0,1.0
1997-06-30,25.5,25.5,25.44,25.44,12202,3.03631356869956,3.03631356869956,3.02916930147909,3.02916930147909,102476.570011596,0.0,1.0
1997-07-01,25.5,25.5,25.38,25.44,39607,3.03631356869956,3.03631356869956,3.02202503425862,3.02916930147909,332633.134604925,0.0,1.0
1997-07-02,25.63,25.63,25.63,25.63,37105,3.05179281434391,3.05179281434391,3.05179281434391,3.05179281434391,311620.482730723,0.0,1.0
1997-07-03,25.75,25.88,25.56,25.88,5504,3.06608134878485,3.0815605944292,3.04345783592003,3.0815605944292,46224.4747864142,0.0,1.0
1997-07-07,25.75,25.75,25.5,25.75,73634,3.06608134878485,3.06608134878485,3.03631356869956,3.06608134878485,618403.520425658,0.0,1.0
1997-07-08,25.75,25.75,25.69,25.75,11393,3.06608134878485,3.06608134878485,3.05893708156438,3.06608134878485,95682.311272096,0.0,1.0
1997-07-09,25.75,25.75,25.63,25.63,4773,3.06608134878485,3.06608134878485,3.05179281434391,3.05179281434391,40085.2867288435,0.0,1.0
1997-07-10,25.63,25.63,25.63,25.63,12895,3.05179281434391,3.05179281434391,3.05179281434391,3.05179281434391,108296.621070278,0.0,1.0
1997-07-11,25.87,25.87,25.87,25.87,192,3.08036988322579,3.08036988322579,3.08036988322579,3.08036988322579,1612.48167859584,0.0,1.0
1997-07-14,25.38,25.38,25.38,25.38,112086,3.02202503425862,3.02202503425862,3.02202503425862,3.02202503425862,941336.56993278,0.0,1.0
1997-07-15,25.0,25.38,24.75,25.38,8199,2.97677800852898,3.02202503425862,2.94701022844369,3.02202503425862,68858.0066812881,0.0,1.0
1997-07-16,25.5,25.5,24.62,24.62,35912,3.06393806861871,3.06393806861871,2.95820216664284,2.95820216664284,298882.020292546,0.232,1.0
1997-07-17,26.13,26.13,25.75,26.13,4888,3.1396353620787,3.1396353620787,3.09397667713458,3.1396353620787,40680.9789259847,0.0,1.0
1997-07-18,26.13,26.13,26.13,26.13,16012,3.1396353620787,3.1396353620787,3.1396353620787,3.1396353620787,133261.831948213,0.0,1.0
1997-07-21,26.0,26.0,24.88,25.88,2694,3.12401528565044,3.12401528565044,2.98944231949935,3.10959675356283,22421.1450954589,0.0,1.0
1997-07-22,26.0,26.13,26.0,26.0,22594,3.12401528565044,3.1396353620787,3.12401528565044,3.12401528565044,188041.333439792,0.0,1.0
1997-07-23,26.0,26.13,26.0,26.0,51809,3.12401528565044,3.1396353620787,3.12401528565044,3.12401528565044,431186.750649826,0.0,1.0
1997-07-24,26.25,26.25,26.06,26.19,9469,3.15405389416631,3.15405389416631,3.13122455169425,3.14684462812251,78806.9127353008,0.0,1.0
1997-07-25,26.25,26.25,26.25,26.25,269,3.15405389416631,3.15405389416631,3.15405389416631,3.15405389416631,2238.78546053394,0.0,1.0
1997-07-28,26.25,26.44,26.13,26.13,1193,3.15405389416631,3.17688323663838,3.1396353620787,3.1396353620787,9928.88867813009,0.0,1.0
1997-07-29,26.44,26.44,26.25,26.25,15012,3.17688323663838,3.17688323663838,3.15405389416631,3.15405389416631,124939.209418347,0.0,1.0
1997-07-30,26.44,26.44,26.25,26.25,5504,3.17688323663838,3.17688323663838,3.15405389416631,3.15405389416631,45807.7144043821,0.0,1.0
1997-07-31,26.25,26.38,26.13,26.38,3695,3.15405389416631,3.16967397059457,3.1396353620787,3.16967397059457,30752.0902478547,0.0,1.0
1997-08-01,26.13,26.13,26.13,26.13,500,3.1396353620787,3.1396353620787,3.1396353620787,3.1396353620787,4161.31126493297,0.0,1.0
1997-08-04,26.19,26.19,26.0,26.19,1886,3.14684462812251,3.14684462812251,3.12401528565044,3.14684462812251,15696.4660913272,0.0,1.0
1997-08-05,26.0,26.0,26.0,26.0,1001,3.12401528565044,3.12401528565044,3.12401528565044,3.12401528565044,8330.94515239583,0.0,1.0
1997-08-06,26.25,26.25,26.0,26.0,4388,3.15405389416631,3.15405389416631,3.12401528565044,3.12401528565044,36519.6676610518,0.0,1.0
1997-08-07,26.0,26.25,26.0,26.0,2386,3.12401528565044,3.15405389416631,3.12401528565044,3.12401528565044,19857.7773562602,0.0,1.0
1997-08-08,26.0,26.0,25.75,26.0,693,3.12401528565044,3.12401528565044,3.09397667713458,3.12401528565044,5767.57741319711,0.0,1.0
1997-08-11,25.63,26.0,25.63,25.88,1001,3.07955814504696,3.12401528565044,3.07955814504696,3.10959675356283,8330.94515239581,0.0,1.0
1997-08-12,25.5,25.63,25.38,25.38,1001,3.06393806861871,3.07955814504696,3.04951953653109,3.04951953653109,8330.9451523958,0.0,1.0
1997-08-13,25.38,25.5,25.38,25.5,25789,3.04951953653109,3.06393806861871,3.04951953653109,3.06393806861871,214632.112422713,0.0,1.0
1997-08-14,25.38,25.38,25.38,25.38,36913,3.04951953653109,3.04951953653109,3.04951953653109,3.04951953653109,307212.965444942,0.0,1.0
1997-08-15,25.38,25.5,25.38,25.5,885,3.04951953653109,3.06393806861871,3.04951953653109,3.06393806861871,7365.52093893136,0.0,1.0
1997-08-18,25.13,25.13,25.13,25.13,577,3.01948092801522,3.01948092801522,3.01948092801522,3.01948092801522,4802.15319973265,0.0,1.0
1997-08-19,25.38,25.38,25.13,25.25,1694,3.04951953653109,3.04951953653109,3.01948092801522,3.03389946010284,14098.5225655929,0.0,1.0
1997-08-20,25.5,25.5,25.5,25.5,77,3.06393806861871,3.06393806861871,3.06393806861871,3.06393806861871,640.841934799677,0.0,1.0
1997-08-21,25.38,25.63,25.38,25.5,14011,3.04951953653109,3.07955814504696,3.04951953653109,3.06393806861871,116608.264265952,0.0,1.0
1997-08-22,25.25,25.25,25.25,25.25,500,3.03389946010284,3.03389946010284,3.03389946010284,3.03389946010284,4161.31126493297,0.0,1.0
1997-08-25,25.25,25.25,25.25,25.25,0,3.03389946010284,3.03389946010284,3.03389946010284,3.03389946010284,0,0.0,1.0
1997-08-26,25.13,25.13,24.88,25.13,12394,3.01948092801522,3.01948092801522,2.98944231949935,3.01948092801522,103150.583635159,0.0,1.0
1997-08-27,25.38,25.38,25.38,25.38,192,3.04951953653109,3.04951953653109,3.04951953653109,3.04951953653109,1597.94352573426,0.0,1.0
1997-08-28,25.13,25.38,25.13,25.38,27714,3.01948092801522,3.04951953653109,3.01948092801522,3.04951953653109,230653.160792705,0.0,1.0
1997-08-29,25.12,25.12,25.12,25.12,0,3.01827938367458,3.01827938367458,3.01827938367458,3.01827938367458,0,0.0,1.0
1997-09-02,25.0,25.0,25.0,25.0,269,3.00386085158697,3.00386085158697,3.00386085158697,3.00386085158697,2238.78546053394,0.0,1.0
1997-09-03,25.0,25.0,25.0,25.0,0,3.00386085158697,3.00386085158697,3.00386085158697,3.00386085158697,0,0.0,1.0
1997-09-04,24.5,25.0,24.5,24.88,1270,2.94378363455523,3.00386085158697,2.94378363455523,2.98944231949935,10569.7306129297,0.0,1.0
1997-09-05,24.63,24.63,24.38,24.38,14896,2.95940371098348,2.95940371098348,2.92936510246761,2.92936510246761,123973.785204883,0.0,1.0
1997-09-08,24.5,24.56,24.5,24.56,885,2.94378363455523,2.95099290059904,2.94378363455523,2.95099290059904,7365.52093893136,0.0,1.0
1997-09-09,24.75,24.75,24.75,24.75,77,2.9738222430711,2.9738222430711,2.9738222430711,2.9738222430711,640.841934799677,0.0,1.0
1997-09-10,24.56,24.56,24.56,24.56,5004,2.95099290059904,2.95099290059904,2.95099290059904,2.95099290059904,41646.4031394491,0.0,1.0
1997-09-11,24.38,24.38,24.38,24.38,269,2.92936510246761,2.92936510246761,2.92936510246761,2.92936510246761,2238.78546053394,0.0,1.0
1997-09-12,24.37,24.37,24.37,24.37,0,2.92816355812697,2.92816355812697,2.92816355812697,2.92816355812697,0,0.0,1.0
1997-09-15,24.5,24.5,24.38,24.5,90762,2.94378363455523,2.94378363455523,2.92936510246761,2.94378363455523,755377.866055692,0.0,1.0
1997-09-16,24.5,24.63,24.5,24.5,11085,2.94378363455523,2.95940371098348,2.94378363455523,2.94378363455523,92256.2707435639,0.0,1.0
1997-09-17,24.5,24.69,24.5,24.56,2579,2.94378363455523,2.96661297702729,2.94378363455523,2.95099290059904,21464.0435045243,0.0,1.0
1997-09-18,24.75,24.75,24.75,24.75,269,2.9738222430711,2.9738222430711,2.9738222430711,2.9738222430711,2238.78546053394,0.0,1.0
1997-09-19,24.75,24.75,24.75,24.75,0,2.9738222430711,2.9738222430711,2.9738222430711,2.9738222430711,0,0.0,1.0
1997-09-22,24.75,24.81,24.63,24.63,577,2.9738222430711,2.98103150911491,2.95940371098348,2.95940371098348,4802.15319973265,0.0,1.0
1997-09-23,24.5,24.75,24.5,24.75,20092,2.94378363455523,2.9738222430711,2.94378363455523,2.9738222430711,167218.131870066,0.0,1.0
1997-09-24,25.0,25.13,24.5,24.5,7005,3.00386085158697,3.01948092801522,2.94378363455523,2.94378363455523,58299.9708217109,0.0,1.0
1997-09-25,24.63,25.0,24.63,25.0,59738,2.95940371098348,3.00386085158697,2.95940371098348,3.00386085158697,497176.824689132,0.0,1.0
1997-09-26,24.38,24.38,24.38,24.38,500,2.92936510246761,2.92936510246761,2.92936510246761,2.92936510246761,4161.31126493297,0.0,1.0
1997-09-29,23.75,24.13,23.38,24.0,2771,2.85366780900762,2.89932649395174,2.80921066840413,2.88370641752349,23061.9870302585,0.0,1.0
1997-09-30,23.88,24.0,23.88,23.88,25404,2.86928788543587,2.88370641752349,2.86928788543587,2.86928788543587,211427.902748715,0.0,1.0
1997-10-01,23.88,24.0,23.88,23.88,2579,2.86928788543587,2.88370641752349,2.86928788543587,2.86928788543587,21464.0435045243,0.0,1.0
1997-10-02,23.88,24.0,23.88,24.0,8968,2.86928788543587,2.88370641752349,2.86928788543587,2.88370641752349,74637.2788478378,0.0,1.0
1997-10-03,23.94,23.94,23.88,23.88,2079,2.87649715147968,2.87649715147968,2.86928788543587,2.86928788543587,17302.7322395913,0.0,1.0
1997-10-06,24.13,24.5,24.13,24.19,15396,2.89932649395174,2.94378363455523,2.89932649395174,2.90653575999555,128135.096469816,0.0,1.0
1997-10-07,24.56,24.75,24.13,24.13,20516,2.95099290059904,2.9738222430711,2.89932649395174,2.89932649395174,170746.92382273,0.0,1.0
1997-10-08,24.5,25.0,24.5,24.81,21709,2.94378363455523,3.00386085158697,2.94378363455523,2.98103150911491,180675.81250086,0.0,1.0
1997-10-09,24.69,24.75,24.5,24.63,6890,2.96661297702729,2.9738222430711,2.94378363455523,2.95940371098348,57342.8692307763,0.0,1.0
1997-10-10,24.25,24.44,24.25,24.44,2771,2.91374502603936,2.93657436851142,2.91374502603936,2.93657436851142,23061.9870302585,0.0,1.0
1997-10-13,24.13,24.13,24.0,24.0,10778,2.89932649395174,2.89932649395174,2.88370641752349,2.88370641752349,89701.2256268952,0.0,1.0
1997-10-14,23.75,24.25,23.75,24.13,16012,2.85366780900762,2.91374502603936,2.85366780900762,2.89932649395174,133261.831948213,0.0,1.0
1997-10-15,23.81,24.0,23.75,23.81,56928,2.86087707505143,2.88370641752349,2.85366780900762,2.86087707505143,473790.255380208,0.0,1.0
1997-10-16,23.69,23.81,23.63,23.63,13895,2.84645854296381,2.86087707505143,2.83924927692,2.83924927692,115642.840052487,0.0,1.0
1997-10-17,23.31,23.44,23.25,23.31,7082,2.80079985801969,2.81641993444794,2.79359059197588,2.80079985801969,58940.8127565106,0.0,1.0
1997-10-20,23.0,23.31,22.75,23.0,7698,2.76355198346001,2.80079985801969,2.73351337494414,2.76355198346001,64067.548234908,0.0,1.0
1997-10-21,22.5,22.88,22.0,22.88,29523,2.70347476642827,2.74913345137239,2.64339754939653,2.74913345137239,245708.784949232,0.0,1.0
1997-10-22,22.19,22.5,22.13,22.25,69323,2.66622689186859,2.70347476642827,2.65901762582478,2.6734361579124,576949.161637897,0.0,1.0
1997-10-23,21.56,22.44,21.5,22.13,100077,2.5905295984086,2.69626550038446,2.58332033236479,2.65901762582478,832903.094921394,0.0,1.0
1997-10-24,23.88,24.0,23.0,23.75,161624,2.86928788543587,2.88370641752349,2.76355198346001,2.85366780900762,1345135.54376705,0.0,1.0
1997-10-27,21.56,23.63,21.56,23.0,63241,2.5905295984086,2.83924927692,2.5905295984086,2.76355198346001,526330.971411252,0.0,1.0
1997-10-28,21.75,21.75,21.0,21.06,46613,2.61335894088066,2.61335894088066,2.52324311533305,2.53045238137686,387942.403984642,0.0,1.0
1997-10-29,21.88,22.38,21.75,22.13,27021,2.62897901730891,2.68905623434065,2.61335894088066,2.65901762582478,224885.583379508,0.0,1.0
1997-10-30,21.88,22.0,21.75,21.75,26597,2.62897901730891,2.64339754939653,2.61335894088066,2.61335894088066,221356.791426845,0.0,1.0
1997-10-31,22.0,22.0,21.88,21.88,8276,2.64339754939653,2.64339754939653,2.62897901730891,2.62897901730891,68878.0240571706,0.0,1.0
1997-11-03,21.75,22.0,21.75,22.0,15897,2.61335894088066,2.64339754939653,2.61335894088066,2.64339754939653,132304.730357279,0.0,1.0
1997-11-04,21.5,21.5,21.5,21.5,577,2.58332033236479,2.58332033236479,2.58332033236479,2.58332033236479,4802.15319973265,0.0,1.0
1997-11-05,22.25,22.25,22.0,22.0,8699,2.6734361579124,2.6734361579124,2.64339754939653,2.64339754939653,72398.4933873039,0.0,1.0
1997-11-06,22.25,22.25,22.25,22.25,269,2.6734361579124,2.6734361579124,2.6734361579124,2.6734361579124,2238.78546053394,0.0,1.0
1997-11-07,21.63,22.0,21.5,22.0,7583,2.59894040879304,2.64339754939653,2.58332033236479,2.64339754939653,63110.4466439736,0.0,1.0
1997-11-10,21.5,22.0,21.5,21.88,44419,2.58332033236479,2.64339754939653,2.58332033236479,2.62897901730891,369682.570154116,0.0,1.0
1997-11-11,21.5,21.5,21.5,21.5,269,2.58332033236479,2.58332033236479,2.58332033236479,2.58332033236479,2238.78546053394,0.0,1.0
1997-11-12,21.5,21.75,21.5,21.75,6005,2.58332033236479,2.61335894088066,2.58332033236479,2.61335894088066,49977.348291845,0.0,1.0
1997-11-13,21.25,21.25,21.25,21.25,1270,2.55328172384892,2.55328172384892,2.55328172384892,2.55328172384892,10569.7306129298,0.0,1.0
1997-11-14,21.0,21.13,21.0,21.13,1193,2.52324311533305,2.5388631917613,2.52324311533305,2.5388631917613,9928.88867813008,0.0,1.0
1997-11-17,21.25,21.25,21.0,21.13,28791,2.55328172384892,2.55328172384892,2.52324311533305,2.5388631917613,239616.625257371,0.0,1.0
1997-11-18,20.75,21.31,20.75,21.0,2079,2.49320450681718,2.56049098989273,2.49320450681718,2.52324311533305,17302.7322395913,0.0,1.0
1997-11-19,20.75,21.0,20.5,20.5,1694,2.49320450681718,2.52324311533305,2.46316589830131,2.46316589830131,14098.5225655929,0.0,1.0
1997-11-20,20.5,20.75,20.5,20.63,1078,2.46316589830131,2.49320450681718,2.46316589830131,2.47878597472956,8971.7870871955,0.0,1.0
1997-11-21,21.0,21.0,20.63,20.63,9777,2.52324311533305,2.52324311533305,2.47878597472956,2.47878597472956,81370.2804744994,0.0,1.0
1997-11-24,20.75,21.0,20.75,20.75,6082,2.49320450681718,2.52324311533305,2.49320450681718,2.49320450681718,50618.1902266447,0.0,1.0
1997-11-25,20.88,20.88,20.88,20.88,500,2.50882458324543,2.50882458324543,2.50882458324543,2.50882458324543,4161.31126493298,0.0,1.0
1997-11-26,20.75,20.81,20.75,20.81,13587,2.49320450681718,2.50041377286099,2.49320450681718,2.50041377286099,113079.472313289,0.0,1.0
1997-11-28,20.75,20.75,20.75,20.75,6274,2.49320450681718,2.49320450681718,2.49320450681718,2.49320450681718,52216.133752379,0.0,1.0
1997-12-01,20.5,20.81,20.25,20.81,14203,2.46316589830131,2.50041377286099,2.43312728978544,2.50041377286099,118206.207791686,0.0,1.0
1997-12-02,21.25,21.25,20.75,20.75,46035,2.55328172384892,2.55328172384892,2.49320450681718,2.49320450681718,383131.928162379,0.0,1.0
1997-12-03,21.25,22.0,21.25,22.0,22209,2.55328172384892,2.64339754939653,2.55328172384892,2.64339754939653,184837.123765793,0.0,1.0
1997-12-04,21.5,21.5,21.5,21.5,693,2.58332033236479,2.58332033236479,2.58332033236479,2.58332033236479,5767.5774131971,0.0,1.0
1997-12-05,21.25,21.5,21.25,21.5,770,2.55328172384892,2.58332033236479,2.55328172384892,2.58332033236479,6408.41934799678,0.0,1.0
1997-12-08,22.0,22.0,21.5,21.5,4003,2.64339754939653,2.64339754939653,2.58332033236479,2.58332033236479,33315.4579870534,0.0,1.0
1997-12-09,21.63,21.75,21.63,21.75,10585,2.59894040879304,2.61335894088066,2.59894040879304,2.61335894088066,88094.9594786312,0.0,1.0
1997-12-10,22.13,22.25,22.06,22.25,41109,2.65901762582478,2.6734361579124,2.65060681544034,2.6734361579124,342134.68958026,0.0,1.0
1997-12-11,21.63,21.88,21.63,21.88,4388,2.59894040879304,2.62897901730891,2.59894040879304,2.62897901730891,36519.6676610518,0.0,1.0
1997-12-12,21.5,21.63,21.5,21.63,7891,2.58332033236479,2.59894040879304,2.58332033236479,2.59894040879304,65673.8143831722,0.0,1.0
1997-12-15,21.38,21.63,21.25,21.5,5889,2.56890180027717,2.59894040879304,2.55328172384892,2.58332033236479,49011.9240783806,0.0,1.0
1997-12-16,21.25,21.5,21.25,21.38,9276,2.55328172384892,2.58332033236479,2.55328172384892,2.56890180027717,77200.6465870366,0.0,1.0
1997-12-17,21.25,21.25,21.0,21.25,770,2.55328172384892,2.55328172384892,2.52324311533305,2.55328172384892,6408.41934799678,0.0,1.0
1997-12-18,21.0,21.38,20.88,21.13,5196,2.52324311533305,2.56890180027717,2.50882458324543,2.5388631917613,43244.3466651835,0.0,1.0
1997-12-19,21.0,21.0,21.0,21.0,43418,2.52324311533305,2.52324311533305,2.52324311533305,2.52324311533305,361351.62500172,0.0,1.0
1997-12-22,21.25,21.25,21.0,21.0,24711,2.55328172384892,2.55328172384892,2.52324311533305,2.52324311533305,205660.325335518,0.0,1.0
1997-12-23,21.25,21.25,21.0,21.13,5581,2.55328172384892,2.55328172384892,2.52324311533305,2.5388631917613,46448.5563391819,0.0,1.0
1997-12-24,21.25,21.25,21.25,21.25,0,2.55328172384892,2.55328172384892,2.55328172384892,2.55328172384892,0,0.0,1.0
1997-12-26,21.06,21.06,21.06,21.06,77,2.53045238137686,2.53045238137686,2.53045238137686,2.53045238137686,640.841934799678,0.0,1.0
1997-12-29,22.19,22.19,21.31,21.31,4888,2.66622689186859,2.66622689186859,2.56049098989273,2.56049098989273,40680.9789259848,0.0,1.0
1997-12-30,22.0,22.0,22.0,22.0,1270,2.64339754939653,2.64339754939653,2.64339754939653,2.64339754939653,10569.7306129298,0.0,1.0
1997-12-31,22.25,22.25,21.88,21.94,7005,2.6734361579124,2.6734361579124,2.62897901730891,2.63618828335272,58299.970821711,0.0,1.0
1998-01-02,22.0,22.25,22.0,22.25,10585,2.64339754939653,2.6734361579124,2.64339754939653,2.6734361579124,88094.9594786311,0.0,1.0
1998-01-05,22.25,22.38,22.25,22.38,35412,2.6734361579124,2.68905623434065,2.6734361579124,2.68905623434065,294720.709027613,0.0,1.0
1998-01-06,22.06,22.31,22.0,22.25,25096,2.65060681544034,2.68064542395621,2.64339754939653,2.6734361579124,208864.535009516,0.0,1.0
1998-01-07,21.94,22.06,21.75,22.0,44419,2.63618828335272,2.65060681544034,2.61335894088066,2.64339754939653,369682.570154116,0.0,1.0
1998-01-08,20.94,21.5,20.94,21.5,34103,2.51603384928924,2.58332033236479,2.51603384928924,2.58332033236479,283826.396136019,0.0,1.0
1998-01-09,20.5,20.94,20.5,20.94,2694,2.46316589830131,2.51603384928924,2.46316589830131,2.51603384928924,22421.1450954589,0.0,1.0
1998-01-12,19.69,20.25,19.5,20.25,7005,2.36584080670989,2.43312728978544,2.34301146423783,2.43312728978544,58299.9708217111,0.0,1.0
1998-01-13,19.81,19.81,19.81,19.81,4888,2.38025933879751,2.38025933879751,2.38025933879751,2.38025933879751,40680.9789259848,0.0,1.0
1998-01-14,19.81,19.81,19.81,19.81,577,2.38025933879751,2.38025933879751,2.38025933879751,2.38025933879751,4802.15319973266,0.0,1.0
1998-01-15,19.38,19.75,19.38,19.75,5273,2.32859293215022,2.3730500727537,2.32859293215022,2.3730500727537,43885.1885999831,0.0,1.0
1998-01-16,19.38,19.44,19.38,19.38,49615,2.32859293215022,2.33580219819402,2.32859293215022,2.32859293215022,412926.916819298,0.0,1.0
1998-01-20,20.56,20.56,19.88,19.88,22517,2.47037516434512,2.47037516434512,2.38867014918196,2.38867014918196,187400.491504992,0.0,1.0
1998-01-21,20.63,20.81,20.63,20.81,35104,2.47878597472956,2.50041377286099,2.47878597472956,2.50041377286099,292157.341288415,0.0,1.0
1998-01-22,20.13,20.5,20.13,20.5,3195,2.41870875769783,2.46316589830131,2.41870875769783,2.46316589830131,26590.7789829217,0.0,1.0
1998-01-23,19.5,20.13,19.5,20.13,4465,2.34301146423783,2.41870875769783,2.34301146423783,2.41870875769783,37160.5095958515,0.0,1.0
1998-01-26,19.75,19.75,19.25,19.25,500,2.3730500727537,2.3730500727537,2.31297285572196,2.31297285572196,4161.31126493298,0.0,1.0
1998-01-27,19.63,19.88,19.5,19.88,8199,2.35863154066609,2.38867014918196,2.34301146423783,2.38867014918196,68237.1821223708,0.0,1.0
1998-01-28,19.75,19.88,19.75,19.75,7583,2.3730500727537,2.38867014918196,2.3730500727537,2.3730500727537,63110.4466439736,0.0,1.0
1998-01-29,20.56,20.75,20.0,20.0,99153,2.47037516434512,2.49320450681718,2.40308868126957,2.40308868126957,825212.991703799,0.0,1.0
1998-01-30,21.0,21.0,21.0,21.0,63741,2.52324311533305,2.52324311533305,2.52324311533305,2.52324311533305,530492.282676186,0.0,1.0
1998-02-02,21.63,21.63,21.25,21.25,117860,2.59894040879304,2.59894040879304,2.55328172384892,2.55328172384892,980904.291370002,0.0,1.0
1998-02-03,21.75,21.75,21.5,21.5,81332,2.61335894088066,2.61335894088066,2.58332033236479,2.58332033236479,676895.535599058,0.0,1.0
1998-02-04,21.56,22.0,21.5,21.5,27906,2.5905295984086,2.64339754939653,2.58332033236479,2.58332033236479,232251.104318439,0.0,1.0
1998-02-05,21.63,21.94,21.63,21.94,97075,2.59894040879304,2.63618828335272,2.59894040879304,2.63618828335272,807918.582086738,0.0,1.0
1998-02-06,21.5,21.5,21.38,21.5,30408,2.58332033236479,2.58332033236479,2.56890180027717,2.58332033236479,253074.305888164,0.0,1.0
1998-02-09,21.38,21.38,21.38,21.38,500,2.56890180027717,2.56890180027717,2.56890180027717,2.56890180027717,4161.31126493298,0.0,1.0
1998-02-10,21.0,21.25,21.0,21.25,13587,2.52324311533305,2.55328172384892,2.52324311533305,2.55328172384892,113079.472313289,0.0,1.0
1998-02-11,21.25,21.38,21.06,21.06,4080,2.55328172384892,2.56890180027717,2.53045238137686,2.53045238137686,33956.2999218531,0.0,1.0
1998-02-12,21.06,21.25,21.06,21.25,17283,2.53045238137686,2.55328172384892,2.53045238137686,2.55328172384892,143839.885183673,0.0,1.0
1998-02-13,21.0,21.06,21.0,21.0,8968,2.52324311533305,2.53045238137686,2.52324311533305,2.52324311533305,74637.2788478379,0.0,1.0
1998-02-17,20.75,21.13,20.75,21.13,28599,2.49320450681718,2.5388631917613,2.49320450681718,2.5388631917613,238018.681731636,0.0,1.0
1998-02-18,20.75,20.75,20.75,20.75,2502,2.49320450681718,2.49320450681718,2.49320450681718,2.49320450681718,20823.2015697246,0.0,1.0
1998-02-19,20.5,20.5,20.25,20.5,1694,2.46316589830131,2.46316589830131,2.43312728978544,2.46316589830131,14098.5225655929,0.0,1.0
1998-02-20,20.38,20.38,20.0,20.0,2002,2.44874736621369,2.44874736621369,2.40308868126957,2.40308868126957,16661.8903047917,0.0,1.0
1998-02-23,20.56,20.63,20.38,20.63,3888,2.47037516434512,2.47878597472956,2.44874736621369,2.47878597472956,32358.3563961188,0.0,1.0
1998-02-24,20.5,20.5,20.5,20.5,1501,2.46316589830131,2.46316589830131,2.46316589830131,2.46316589830131,12492.2564173288,0.0,1.0
1998-02-25,20.69,20.75,20.69,20.75,1270,2.48599524077337,2.49320450681718,2.48599524077337,2.49320450681718,10569.7306129298,0.0,1.0
1998-02-26,20.63,20.63,20.44,20.44,1771,2.47878597472956,2.47878597472956,2.4559566322575,2.4559566322575,14739.3645003926,0.0,1.0
1998-02-27,20.81,20.88,20.38,20.38,6505,2.50041377286099,2.50882458324543,2.44874736621369,2.44874736621369,54138.659556778,0.0,1.0
1998-03-02,21.44,21.44,21.0,21.0,4388,2.57611106632098,2.57611106632098,2.52324311533305,2.52324311533305,36519.6676610518,0.0,1.0
1998-03-03,21.63,21.69,21.44,21.44,2771,2.59894040879304,2.60614967483685,2.57611106632098,2.57611106632098,23061.9870302586,0.0,1.0
1998-03-04,21.88,21.88,21.88,21.88,1501,2.62897901730891,2.62897901730891,2.62897901730891,2.62897901730891,12492.2564173288,0.0,1.0
1998-03-05,21.0,21.75,21.0,21.63,82448,2.52324311533305,2.61335894088066,2.52324311533305,2.59894040879304,686183.582342388,0.0,1.0
1998-03-06,21.63,21.75,21.38,21.38,5697,2.59894040879304,2.61335894088066,2.56890180027717,2.56890180027717,47413.9805526464,0.0,1.0
1998-03-09,21.5,21.88,21.5,21.63,5581,2.58332033236479,2.62897901730891,2.58332033236479,2.59894040879304,46448.5563391819,0.0,1.0
1998-03-10,21.5,21.5,21.5,21.5,0,2.58332033236479,2.58332033236479,2.58332033236479,2.58332033236479,0,0.0,1.0
1998-03-11,21.81,21.81,21.63,21.63,15781,2.62056820692447,2.62056820692447,2.59894040879304,2.59894040879304,131339.306143814,0.0,1.0
1998-03-12,23.25,23.25,21.88,22.0,18206,2.79359059197588,2.79359059197588,2.62897901730891,2.64339754939653,151521.665778739,0.0,1.0
1998-03-13,23.19,23.25,23.13,23.25,96074,2.78638132593207,2.79359059197588,2.77917205988826,2.79359059197588,799587.636934341,0.0,1.0
1998-03-16,23.06,23.25,23.06,23.19,15512,2.77076124950382,2.79359059197588,2.77076124950382,2.78638132593207,129100.52068328,0.0,1.0
1998-03-17,22.75,23.19,22.75,23.19,12394,2.73351337494414,2.78638132593207,2.73351337494414,2.78638132593207,103150.583635159,0.0,1.0
1998-03-18,22.38,22.75,22.38,22.5,63048,2.68905623434065,2.73351337494414,2.68905623434065,2.70347476642827,524724.705262989,0.0,1.0
1998-03-19,22.88,23.0,22.56,22.56,14396,2.74913345137239,2.76355198346001,2.71068403247208,2.71068403247208,119812.47393995,0.0,1.0
1998-03-20,23.75,23.94,23.0,23.0,39299,2.85366780900762,2.87649715147968,2.76355198346001,2.76355198346001,327070.742801202,0.0,1.0
1998-03-23,22.88,22.88,22.75,22.75,18206,2.8418926744694,2.8418926744694,2.82574555700082,2.82574555700082,146576.006807778,0.772,1.0
1998-03-24,22.75,22.81,22.63,22.75,24788,2.82574555700082,2.83319807275555,2.81084052549137,2.82574555700082,199567.50833523,0.0,1.0
1998-03-25,22.63,22.75,22.63,22.75,1071517,2.81084052549137,2.82574555700082,2.81084052549137,2.82574555700082,8626753.98696305,0.0,1.0
1998-03-26,22.63,22.63,22.31,22.38,13395,2.81084052549137,2.81084052549137,2.77109377479949,2.77978837651333,107842.777721091,0.0,1.0
1998-03-27,22.5,22.75,22.5,22.75,2887,2.79469340802279,2.82574555700082,2.79469340802279,2.82574555700082,23243.1578410444,0.0,1.0
1998-03-30,22.38,22.5,22.38,22.5,2887,2.77978837651333,2.79469340802279,2.77978837651333,2.79469340802279,23243.1578410444,0.0,1.0
1998-03-31,22.5,22.5,22.13,22.38,19784,2.79469340802279,2.79469340802279,2.7487362275353,2.77978837651333,159280.44154043,0.0,1.0
1998-04-01,22.44,22.5,22.38,22.5,22710,2.78724089226806,2.79469340802279,2.77978837651333,2.79469340802279,182837.58731213,0.0,1.0
1998-04-02,22.44,22.44,22.44,22.44,0,2.78724089226806,2.78724089226806,2.78724089226806,2.78724089226806,0,0.0,1.0
1998-04-03,21.75,22.38,21.75,22.38,16282,2.7015369610887,2.77978837651333,2.7015369610887,2.77978837651333,131085.935562135,0.0,1.0
1998-04-06,21.5,21.81,21.5,21.81,7891,2.67048481211067,2.70898947684342,2.67048481211067,2.70898947684342,63530.2246358438,0.0,1.0
1998-04-07,21.44,21.5,21.38,21.5,4580,2.66303229635594,2.67048481211067,2.65557978060121,2.67048481211067,36873.4544204999,0.0,1.0
1998-04-08,21.25,21.44,21.25,21.44,5196,2.63943266313263,2.66303229635594,2.63943266313263,2.66303229635594,41832.8535303315,0.0,1.0
1998-04-09,21.13,21.13,21.0,21.0,1886,2.62452763162318,2.62452763162318,2.6083805141546,2.6083805141546,15184.1342875683,0.0,1.0
1998-04-13,21.13,21.13,21.0,21.0,10085,2.62452763162318,2.62452763162318,2.6083805141546,2.6083805141546,81194.0584783279,0.0,1.0
1998-04-14,21.06,21.06,21.06,21.06,500,2.61583302990933,2.61583302990933,2.61583302990933,2.61583302990933,4025.48629044759,0.0,1.0
1998-04-15,21.06,21.19,21.06,21.06,2194,2.61583302990933,2.63198014737791,2.61583302990933,2.61583302990933,17663.833842484,0.0,1.0
1998-04-16,21.0,21.0,20.75,21.0,8891,2.6083805141546,2.6083805141546,2.57732836517657,2.6083805141546,71581.1972167392,0.0,1.0
1998-04-17,21.0,21.0,21.0,21.0,0,2.6083805141546,2.6083805141546,2.6083805141546,2.6083805141546,0,0.0,1.0
1998-04-20,20.5,20.75,20.38,20.75,8276,2.54627621619854,2.57732836517657,2.53137118468909,2.57732836517657,66629.8490794886,0.0,1.0
1998-04-21,21.25,21.25,21.25,21.25,6005,2.63943266313263,2.63943266313263,2.63943266313263,2.63943266313263,48346.0903482757,0.0,1.0
1998-04-22,21.0,21.13,21.0,21.13,5581,2.6083805141546,2.62452763162318,2.6083805141546,2.62452763162318,44932.4779739761,0.0,1.0
1998-04-23,20.69,20.75,20.63,20.75,6505,2.56987584942184,2.57732836517657,2.56242333366712,2.57732836517657,52371.5766387233,0.0,1.0
1998-04-24,20.94,20.94,20.94,20.94,192,2.60092799839988,2.60092799839988,2.60092799839988,2.60092799839988,1545.78673553187,0.0,1.0
1998-04-27,21.0,21.06,20.56,21.06,43803,2.6083805141546,2.61583302990933,2.55372873195327,2.61583302990933,352656.751960952,0.0,1.0
1998-04-28,20.94,21.0,20.94,21.0,1066012,2.60092799839988,2.6083805141546,2.60092799839988,2.6083805141546,8582433.38290523,0.0,1.0
1998-04-29,20.63,20.88,20.63,20.88,2771,2.56242333366712,2.59347548264515,2.56242333366712,2.59347548264515,22309.2450216605,0.0,1.0
1998-04-30,20.81,20.81,20.69,20.75,2194,2.5847808809313,2.5847808809313,2.56987584942184,2.57732836517657,17663.833842484,0.0,1.0
1998-05-01,20.75,21.0,20.63,20.63,6697,2.57732836517657,2.6083805141546,2.56242333366712,2.56242333366712,53917.3633742551,0.0,1.0
1998-05-04,20.63,20.81,20.5,20.81,19477,2.56242333366712,2.5847808809313,2.54627621619854,2.5847808809313,156808.792958095,0.0,1.0
1998-05-05,20.69,20.69,20.69,20.69,15012,2.56987584942184,2.56987584942184,2.56987584942184,2.56987584942184,120861.200384399,0.0,1.0
1998-05-06,20.56,20.63,20.38,20.56,55812,2.55372873195327,2.56242333366712,2.53137118468909,2.55372873195327,449340.881684922,0.0,1.0
1998-05-07,20.5,20.56,20.25,20.56,8276,2.54627621619854,2.55372873195327,2.51522406722051,2.55372873195327,66629.8490794886,0.0,1.0
1998-05-08,20.25,20.5,20.25,20.5,2502,2.51522406722051,2.54627621619854,2.51522406722051,2.54627621619854,20143.5333973998,0.0,1.0
1998-05-11,19.69,20.0,19.69,20.0,8968,2.44566725350972,2.48417191824248,2.44566725350972,2.48417191824248,72201.1221054681,0.0,1.0
1998-05-12,19.38,19.5,19.25,19.5,36297,2.40716258877696,2.42206762028642,2.39101547130839,2.42206762028642,292226.151768753,0.0,1.0
1998-05-13,19.25,19.38,19.25,19.25,43110,2.39101547130839,2.40716258877696,2.39101547130839,2.39101547130839,347077.427962391,0.0,1.0
1998-05-14,19.25,19.25,19.25,19.25,269,2.39101547130839,2.39101547130839,2.39101547130839,2.39101547130839,2165.7116242608,0.0,1.0
1998-05-15,19.25,19.25,19.25,19.25,500,2.39101547130839,2.39101547130839,2.39101547130839,2.39101547130839,4025.48629044759,0.0,1.0
1998-05-18,19.25,19.25,19.25,19.25,770,2.39101547130839,2.39101547130839,2.39101547130839,2.39101547130839,6199.24888728928,0.0,1.0
1998-05-19,19.25,19.25,19.25,19.25,1578,2.39101547130839,2.39101547130839,2.39101547130839,2.39101547130839,12704.4347326526,0.0,1.0
1998-05-20,19.19,19.5,19.13,19.5,32794,2.38356295555366,2.42206762028642,2.37611043979893,2.42206762028642,264023.594817877,0.0,1.0
1998-05-21,19.06,19.06,19.0,19.0,3002,2.36741583808508,2.36741583808508,2.35996332233036,2.35996332233036,24169.0196878474,0.0,1.0
1998-05-22,19.0,19.06,18.81,18.81,1078,2.35996332233036,2.36741583808508,2.33636368910705,2.33636368910705,8678.94844220499,0.0,1.0
1998-05-26,18.88,19.0,18.63,19.0,5889,2.3450582908209,2.35996332233036,2.31400614184287,2.35996332233036,47412.1775288918,0.0,1.0
1998-05-27,18.38,18.63,18.38,18.63,10893,2.28295399286484,2.31400614184287,2.28295399286484,2.31400614184287,87699.2443236912,0.0,1.0
1998-05-28,18.5,18.5,18.38,18.38,2194,2.29785902437429,2.29785902437429,2.28295399286484,2.28295399286484,17663.8338424841,0.0,1.0
1998-05-29,18.5,18.5,18.5,18.5,14203,2.29785902437429,2.29785902437429,2.29785902437429,2.29785902437429,114347.963566455,0.0,1.0
1998-06-01,18.44,18.44,18.44,18.44,12202,2.29040650861957,2.29040650861957,2.29040650861957,2.29040650861957,98237.9674320829,0.0,1.0
1998-06-02,18.13,18.44,18.13,18.44,63626,2.25190184388681,2.29040650861957,2.25190184388681,2.29040650861957,512251.181432037,0.0,1.0
1998-06-03,18.13,18.13,18.13,18.13,1694,2.25190184388681,2.25190184388681,2.25190184388681,2.25190184388681,13638.3475520364,0.0,1.0
1998-06-04,18.06,18.25,18.06,18.19,18784,2.24320724217296,2.26680687539626,2.24320724217296,2.25935435964154,151229.468959535,0.0,1.0
1998-06-05,18.0,18.13,18.0,18.13,1886,2.23575472641823,2.25190184388681,2.23575472641823,2.25190184388681,15184.1342875683,0.0,1.0
1998-06-08,18.06,18.06,18.06,18.06,10008,2.24320724217296,2.24320724217296,2.24320724217296,2.24320724217296,80574.133589599,0.0,1.0
1998-06-09,18.13,18.13,18.0,18.0,11894,2.25190184388681,2.25190184388681,2.23575472641823,2.23575472641823,95758.2678771672,0.0,1.0
1998-06-10,18.12,18.12,18.12,18.12,6505,2.25065975792769,2.25065975792769,2.25065975792769,2.25065975792769,52371.5766387231,0.0,1.0
1998-06-11,18.0,18.0,18.0,18.0,1001,2.23575472641823,2.23575472641823,2.23575472641823,2.23575472641823,8059.02355347609,0.0,1.0
1998-06-12,18.0,18.0,18.0,18.0,0,2.23575472641823,2.23575472641823,2.23575472641823,2.23575472641823,0,0.0,1.0
1998-06-15,17.81,18.0,17.81,17.88,9777,2.21215509319493,2.23575472641823,2.21215509319493,2.22084969490878,78714.3589234121,0.0,1.0
1998-06-16,17.5,17.75,17.5,17.75,8699,2.17365042846217,2.2047025774402,2.17365042846217,2.2047025774402,70035.4104812072,0.0,1.0
1998-06-17,17.38,17.56,17.13,17.5,6582,2.15874539695271,2.1811029442169,2.12769324797468,2.17365042846217,52991.5015274522,0.0,1.0
1998-06-18,17.37,17.37,17.37,17.37,0,2.15750331099359,2.15750331099359,2.15750331099359,2.15750331099359,0,0.0,1.0
1998-06-19,17.38,17.38,17.38,17.38,1386,2.15874539695271,2.15874539695271,2.15874539695271,2.15874539695271,11158.6479971208,0.0,1.0
1998-06-22,17.5,17.5,17.25,17.25,15204,2.17365042846217,2.17365042846217,2.14259827948414,2.14259827948414,122406.98711993,0.0,1.0
1998-06-23,18.0,18.0,17.75,17.75,11008,2.23575472641823,2.23575472641823,2.2047025774402,2.2047025774402,88625.1061704943,0.0,1.0
1998-06-24,17.5,18.0,17.38,18.0,4465,2.17365042846217,2.23575472641823,2.15874539695271,2.23575472641823,35947.592573697,0.0,1.0
1998-06-25,17.13,17.5,17.0,17.25,56120,2.12769324797468,2.17365042846217,2.11154613050611,2.14259827948414,451820.581239839,0.0,1.0
1998-06-26,16.75,16.75,16.75,16.75,50115,2.08049398152808,2.08049398152808,2.08049398152808,2.08049398152808,403474.490891562,0.0,1.0
1998-06-29,16.69,16.69,16.63,16.63,192,2.07304146577335,2.07304146577335,2.06558895001862,2.06558895001862,1545.78673553187,0.0,1.0
1998-06-30,16.75,16.94,16.69,16.94,6697,2.08049398152808,2.10409361475138,2.07304146577335,2.10409361475138,53917.363374255,0.0,1.0
1998-07-01,16.75,16.75,16.75,16.75,0,2.08049398152808,2.08049398152808,2.08049398152808,2.08049398152808,0,0.0,1.0
1998-07-02,16.63,16.75,16.63,16.75,11778,2.06558895001862,2.08049398152808,2.06558895001862,2.08049398152808,94824.3550577836,0.0,1.0
1998-07-06,16.5,16.69,16.06,16.69,8276,2.04944183255005,2.07304146577335,1.99479005034871,2.07304146577335,66629.8490794884,0.0,1.0
1998-07-07,16.0,16.5,16.0,16.38,58237,1.98733753459398,2.04944183255005,1.98733753459398,2.03453680104059,468864.490193594,0.0,1.0
1998-07-08,16.06,16.13,15.88,15.94,3079,1.99479005034871,2.00348465206256,1.97243250308453,1.97988501883926,24788.9445765763,0.0,1.0
1998-07-09,15.75,15.81,15.75,15.81,5081,1.95628538561595,1.96373790137068,1.95628538561595,1.96373790137068,40906.9916835285,0.0,1.0
1998-07-10,15.88,16.0,15.88,16.0,3387,1.97243250308453,1.98733753459398,1.97243250308453,1.98733753459398,27268.644131492,0.0,1.0
1998-07-13,15.88,15.94,15.88,15.94,22209,1.97243250308453,1.97988501883926,1.97243250308453,1.97988501883926,178804.050049101,0.0,1.0
1998-07-14,16.06,16.13,16.0,16.0,14511,1.99479005034871,2.00348465206256,1.98733753459398,1.98733753459398,116827.66312137,0.0,1.0
1998-07-15,16.5,16.5,15.81,15.81,74942,2.04944183255005,2.04944183255005,1.96373790137068,1.96373790137068,603355.987157446,0.0,1.0
1998-07-16,16.25,16.38,16.0,16.25,44919,2.01838968357201,2.03453680104059,1.98733753459398,2.01838968357201,361641.637361232,0.0,1.0
1998-07-17,16.44,16.5,16.38,16.5,37798,2.04198931679532,2.04944183255005,2.03453680104059,2.04944183255005,304310.661612676,0.0,1.0
1998-07-20,16.69,16.75,16.5,16.5,32987,2.07304146577335,2.08049398152808,2.04944183255005,2.04944183255005,265577.432525989,0.0,1.0
1998-07-21,16.75,16.88,16.38,16.63,12779,2.08049398152808,2.09664109899665,2.03453680104059,2.06558895001862,102883.378611259,0.0,1.0
1998-07-22,16.25,16.38,16.13,16.13,8968,2.01838968357201,2.03453680104059,2.00348465206256,2.00348465206256,72201.1221054682,0.0,1.0
1998-07-23,16.31,16.38,16.25,16.38,18399,2.02584219932674,2.03453680104059,2.01838968357201,2.03453680104059,148129.844515891,0.0,1.0
1998-07-24,16.44,16.56,16.44,16.56,2002,2.04198931679532,2.05689434830477,2.04198931679532,2.05689434830477,16118.0471069522,0.0,1.0
1998-07-27,16.25,16.25,16.19,16.19,3272,2.01838968357201,2.01838968357201,2.01093716781729,2.01093716781729,26342.7822846891,0.0,1.0
1998-07-28,16.38,16.38,16.25,16.25,1078,2.03453680104059,2.03453680104059,2.01838968357201,2.01838968357201,8678.94844220501,0.0,1.0
1998-07-29,16.75,16.88,16.38,16.38,6505,2.08049398152808,2.09664109899665,2.03453680104059,2.03453680104059,52371.5766387231,0.0,1.0
1998-07-30,17.13,17.13,16.88,17.0,44034,2.12769324797468,2.12769324797468,2.09664109899665,2.11154613050611,354516.526627139,0.0,1.0
1998-07-31,17.38,17.38,17.38,17.38,192,2.15874539695271,2.15874539695271,2.15874539695271,2.15874539695271,1545.78673553188,0.0,1.0
1998-08-03,17.38,17.38,17.13,17.25,7583,2.15874539695271,2.15874539695271,2.12769324797468,2.14259827948414,61050.5250809283,0.0,1.0
1998-08-04,17.25,17.38,17.25,17.38,90762,2.14259827948414,2.15874539695271,2.14259827948414,2.15874539695271,730722.373387208,0.0,1.0
1998-08-05,17.25,17.38,17.13,17.25,20785,2.14259827948414,2.15874539695271,2.12769324797468,2.14259827948414,167339.465093906,0.0,1.0
1998-08-06,17.25,17.31,17.25,17.25,9584,2.14259827948414,2.15005079523887,2.14259827948414,2.14259827948414,77160.5212152994,0.0,1.0
1998-08-07,17.5,17.5,17.5,17.5,1193,2.17365042846217,2.17365042846217,2.17365042846217,2.17365042846217,9604.81028900796,0.0,1.0
1998-08-10,17.5,17.75,17.5,17.75,8199,2.17365042846217,2.2047025774402,2.17365042846217,2.2047025774402,66009.9241907596,0.0,1.0
1998-08-11,17.0,17.5,16.75,17.5,21016,2.11154613050611,2.17365042846217,2.08049398152808,2.17365042846217,169199.239760093,0.0,1.0
1998-08-12,16.75,17.5,16.75,17.5,51039,2.08049398152808,2.17365042846217,2.08049398152808,2.17365042846217,410913.589556309,0.0,1.0
1998-08-13,16.94,17.0,16.75,17.0,39915,2.10409361475138,2.11154613050611,2.08049398152808,2.11154613050611,321354.570566431,0.0,1.0
1998-08-14,16.94,16.94,16.94,16.94,0,2.10409361475138,2.10409361475138,2.10409361475138,2.10409361475138,0,0.0,1.0
1998-08-17,16.94,16.94,16.75,16.94,3387,2.10409361475138,2.10409361475138,2.08049398152808,2.10409361475138,27268.644131492,0.0,1.0
1998-08-18,16.56,16.94,16.56,16.94,6774,2.05689434830477,2.10409361475138,2.05689434830477,2.10409361475138,54537.2882629841,0.0,1.0
1998-08-19,16.63,16.69,16.5,16.69,8199,2.06558895001862,2.07304146577335,2.04944183255005,2.07304146577335,66009.9241907597,0.0,1.0
1998-08-20,16.0,16.63,15.5,16.63,44303,1.98733753459398,2.06558895001862,1.92523323663792,2.06558895001862,356682.2382514,0.0,1.0
1998-08-21,16.0,16.25,15.0,16.25,48922,1.98733753459398,2.01838968357201,1.86312893868186,2.01838968357201,393869.680602555,0.0,1.0
1998-08-24,15.5,15.75,15.5,15.75,1386,1.92523323663792,1.95628538561595,1.92523323663792,1.95628538561595,11158.6479971207,0.0,1.0
1998-08-25,15.25,15.38,15.25,15.38,693,1.89418108765989,1.91032820512847,1.89418108765989,1.91032820512847,5579.32399856037,0.0,1.0
1998-08-26,15.0,15.13,15.0,15.13,4773,1.86312893868186,1.87927605615044,1.86312893868186,1.87927605615044,38427.2921286127,0.0,1.0
1998-08-27,13.25,14.75,13.0,14.75,33295,1.64576389583564,1.83207678970383,1.61471174685761,1.83207678970383,268057.132080906,0.0,1.0
1998-08-28,13.63,13.63,13.0,13.5,42610,1.69296316228225,1.69296316228225,1.61471174685761,1.67681604481367,343051.941671944,0.0,1.0
1998-08-31,13.0,13.5,13.0,13.5,5697,1.61471174685761,1.67681604481367,1.61471174685761,1.67681604481367,45866.3907933599,0.0,1.0
1998-09-01,13.25,13.38,12.81,12.88,39723,1.64576389583564,1.66191101330422,1.59111211363431,1.59980671534816,319808.7838309,0.0,1.0
1998-09-02,14.38,14.38,13.5,13.75,7390,1.78611960921634,1.78611960921634,1.67681604481367,1.7078681937917,59496.6873728155,0.0,1.0
1998-09-03,14.0,14.13,14.0,14.13,2579,1.73892034276974,1.75506746023831,1.73892034276974,1.75506746023831,20763.4582861286,0.0,1.0
1998-09-04,13.5,14.06,13.5,14.06,3079,1.67681604481367,1.74637285852446,1.67681604481367,1.74637285852446,24788.9445765763,0.0,1.0
1998-09-08,13.0,13.5,13.0,13.25,87067,1.61471174685761,1.67681604481367,1.61471174685761,1.64576389583564,700974.029700802,0.0,1.0
1998-09-09,12.94,12.94,12.69,12.69,55812,1.60725923110288,1.60725923110288,1.57620708212485,1.57620708212485,449340.881684923,0.0,1.0
1998-09-10,12.13,12.69,12.13,12.69,17283,1.50665026841406,1.57620708212485,1.50665026841406,1.57620708212485,139144.959115612,0.0,1.0
1998-09-11,11.88,11.88,11.63,11.88,1386,1.47559811943603,1.47559811943603,1.444545970458,1.47559811943603,11158.6479971208,0.0,1.0
1998-09-14,12.0,12.13,12.0,12.13,770,1.49050315094549,1.50665026841406,1.49050315094549,1.50665026841406,6199.24888728928,0.0,1.0
1998-09-15,12.69,13.0,12.25,12.25,22594,1.57620708212485,1.61471174685761,1.52155529992352,1.52155529992352,181903.674492746,0.0,1.0
1998-09-16,12.69,12.75,12.69,12.75,22902,1.57620708212485,1.58365959787958,1.57620708212485,1.58365959787958,184383.374047662,0.0,1.0
1998-09-17,12.5,12.5,12.13,12.13,62240,1.55260744890155,1.55260744890155,1.50665026841406,1.50665026841406,501092.533434916,0.0,1.0
1998-09-18,12.88,12.88,12.63,12.81,28022,1.59980671534816,1.59980671534816,1.56875456637013,1.59111211363431,225604.353661844,0.0,1.0
1998-09-21,12.63,12.75,12.63,12.75,10778,1.56875456637013,1.58365959787958,1.56875456637013,1.58365959787958,86773.3824768881,0.0,1.0
1998-09-22,12.75,12.75,12.63,12.75,11201,1.58365959787958,1.58365959787958,1.56875456637013,1.58365959787958,90178.943878607,0.0,1.0
1998-09-23,13.13,13.13,13.0,13.0,770,1.63085886432619,1.63085886432619,1.61471174685761,1.61471174685761,6199.24888728928,0.0,1.0
1998-09-24,13.0,13.0,13.0,13.0,1001,1.61471174685761,1.61471174685761,1.61471174685761,1.61471174685761,8059.02355347609,0.0,1.0
1998-09-25,12.5,12.75,12.31,12.75,9392,1.55260744890155,1.58365959787958,1.52900781567825,1.58365959787958,75614.7344797676,0.0,1.0
1998-09-28,12.5,12.5,12.5,12.5,0,1.55260744890155,1.55260744890155,1.55260744890155,1.55260744890155,0,0.0,1.0
1998-09-29,12.75,12.75,12.75,12.75,269,1.58365959787958,1.58365959787958,1.58365959787958,1.58365959787958,2165.71162426081,0.0,1.0
1998-09-30,12.44,12.5,12.25,12.5,10701,1.54515493314682,1.55260744890155,1.52155529992352,1.55260744890155,86153.4575881595,0.0,1.0
1998-10-01,12.13,12.31,12.13,12.19,3079,1.50665026841406,1.52900781567825,1.50665026841406,1.51410278416879,24788.9445765763,0.0,1.0
1998-10-02,11.88,11.88,11.88,11.88,577,1.47559811943603,1.47559811943603,1.47559811943603,1.47559811943603,4645.41117917653,0.0,1.0
1998-10-05,11.0,11.88,11.0,11.88,8776,1.36629455503336,1.47559811943603,1.36629455503336,1.47559811943603,70655.3353699363,0.0,1.0
1998-10-06,11.06,11.06,11.06,11.06,2386,1.37374707078809,1.37374707078809,1.37374707078809,1.37374707078809,19209.6205780159,0.0,1.0
1998-10-07,11.25,11.5,11.13,11.13,8276,1.39734670401139,1.42839885298943,1.38244167250194,1.38244167250194,66629.8490794888,0.0,1.0
1998-10-08,11.63,11.63,11.13,11.13,5081,1.444545970458,1.444545970458,1.38244167250194,1.38244167250194,40906.9916835285,0.0,1.0
1998-10-09,12.38,12.38,11.88,11.88,1386,1.5377024173921,1.5377024173921,1.47559811943603,1.47559811943603,11158.6479971207,0.0,1.0
1998-10-12,12.38,12.38,12.38,12.38,269,1.5377024173921,1.5377024173921,1.5377024173921,1.5377024173921,2165.7116242608,0.0,1.0
1998-10-13,12.06,12.25,12.06,12.13,20901,1.49795566670022,1.52155529992352,1.49795566670022,1.50665026841406,168273.37791329,0.0,1.0
1998-10-14,12.88,12.88,12.38,12.38,4273,1.59980671534816,1.59980671534816,1.5377024173921,1.5377024173921,34401.8058381651,0.0,1.0
1998-10-15,12.63,12.88,12.63,12.88,2502,1.56875456637013,1.59980671534816,1.56875456637013,1.59980671534816,20143.5333973997,0.0,1.0
1998-10-16,12.88,12.88,12.75,12.75,22787,1.59980671534816,1.59980671534816,1.58365959787958,1.58365959787958,183457.512200858,0.0,1.0
1998-10-19,12.63,12.63,12.25,12.63,54927,1.56875456637013,1.56875456637013,1.52155529992352,1.56875456637013,442215.770950829,0.0,1.0
1998-10-20,12.88,12.88,12.63,12.63,16089,1.59980671534816,1.59980671534816,1.56875456637013,1.56875456637013,129532.097854022,0.0,1.0
1998-10-21,13.0,13.0,13.0,13.0,11894,1.61471174685761,1.61471174685761,1.61471174685761,1.61471174685761,95758.2678771675,0.0,1.0
1998-10-22,13.0,13.0,12.88,12.88,8276,1.61471174685761,1.61471174685761,1.59980671534816,1.59980671534816,66629.8490794886,0.0,1.0
1998-10-23,13.63,13.63,13.13,13.13,5697,1.69296316228225,1.69296316228225,1.63085886432619,1.63085886432619,45866.3907933599,0.0,1.0
1998-10-26,14.25,14.25,13.25,13.38,4465,1.76997249174777,1.76997249174777,1.64576389583564,1.66191101330422,35947.5925736969,0.0,1.0
1998-10-27,14.13,14.13,14.13,14.13,1578,1.75506746023831,1.75506746023831,1.75506746023831,1.75506746023831,12704.4347326526,0.0,1.0
1998-10-28,14.19,14.19,14.19,14.19,1078,1.76251997599304,1.76251997599304,1.76251997599304,1.76251997599304,8678.94844220501,0.0,1.0
1998-10-29,13.88,14.13,13.88,14.13,3503,1.72401531126028,1.75506746023831,1.72401531126028,1.75506746023831,28202.5569508758,0.0,1.0
1998-10-30,13.63,13.75,13.63,13.75,14203,1.69296316228225,1.7078681937917,1.69296316228225,1.7078681937917,114347.963566454,0.0,1.0
1998-11-02,14.06,14.06,13.75,13.88,11008,1.74637285852446,1.74637285852446,1.7078681937917,1.72401531126028,88625.1061704944,0.0,1.0
1998-11-03,14.63,15.0,14.31,14.31,7198,1.81717175819437,1.86312893868186,1.77742500750249,1.77742500750249,57950.9006372837,0.0,1.0
1998-11-04,16.5,16.63,16.0,16.0,36798,2.04944183255005,2.06558895001862,1.98733753459398,1.98733753459398,296259.68903178,0.0,1.0
1998-11-05,15.63,16.63,15.5,16.63,41801,1.9413803541065,2.06558895001862,1.92523323663792,2.06558895001862,336538.704853999,0.0,1.0
1998-11-06,15.0,15.88,15.0,15.88,9584,1.86312893868186,1.97243250308453,1.86312893868186,1.97243250308453,77160.5212152994,0.0,1.0
1998-11-09,14.63,14.75,14.5,14.75,1578,1.81717175819437,1.83207678970383,1.8010246407258,1.83207678970383,12704.4347326526,0.0,1.0
1998-11-10,13.56,14.5,13.5,14.38,37298,1.6842685605684,1.8010246407258,1.67681604481367,1.78611960921634,300285.175322229,0.0,1.0
1998-11-11,13.75,13.75,13.38,13.5,78945,1.7078681937917,1.7078681937917,1.66191101330422,1.67681604481367,635584.030398772,0.0,1.0
1998-11-12,13.63,13.63,13.5,13.5,1771,1.69296316228225,1.69296316228225,1.67681604481367,1.67681604481367,14258.2724407654,0.0,1.0
1998-11-13,13.5,13.5,13.5,13.5,3503,1.67681604481367,1.67681604481367,1.67681604481367,1.67681604481367,28202.5569508759,0.0,1.0
1998-11-16,13.88,13.88,13.63,13.88,3772,1.72401531126028,1.72401531126028,1.69296316228225,1.72401531126028,30368.2685751367,0.0,1.0
1998-11-17,13.88,13.88,13.88,13.88,0,1.72401531126028,1.72401531126028,1.72401531126028,1.72401531126028,0,0.0,1.0
1998-11-18,13.88,14.0,13.88,14.0,31601,1.72401531126028,1.73892034276974,1.72401531126028,1.73892034276974,254418.784528869,0.0,1.0
1998-11-19,13.88,14.0,13.88,14.0,31101,1.72401531126028,1.73892034276974,1.72401531126028,1.73892034276974,250393.298238421,0.0,1.0
1998-11-20,13.88,14.0,13.88,14.0,5581,1.72401531126028,1.73892034276974,1.72401531126028,1.73892034276974,44932.4779739761,0.0,1.0
1998-11-23,14.06,14.06,14.0,14.0,10393,1.74637285852446,1.74637285852446,1.73892034276974,1.73892034276974,83673.7580332438,0.0,1.0
1998-11-24,14.25,14.25,14.06,14.06,24711,1.76997249174777,1.76997249174777,1.74637285852446,1.74637285852446,198947.583446501,0.0,1.0
1998-11-25,14.94,14.94,14.0,14.12,37798,1.85567642292713,1.85567642292713,1.73892034276974,1.75382537427919,304310.661612677,0.0,1.0
1998-11-27,15.13,15.19,15.0,15.0,58737,1.87927605615044,1.88672857190516,1.86312893868186,1.86312893868186,472889.97648404,0.0,1.0
1998-11-30,15.25,15.38,15.25,15.38,13780,1.89418108765989,1.91032820512847,1.89418108765989,1.91032820512847,110942.402164736,0.0,1.0
1998-12-01,14.5,15.0,14.5,15.0,20208,1.8010246407258,1.86312893868186,1.8010246407258,1.86312893868186,162694.05391473,0.0,1.0
1998-12-02,14.5,14.5,14.5,14.5,9199,1.8010246407258,1.8010246407258,1.8010246407258,1.8010246407258,74060.8967716547,0.0,1.0
1998-12-03,14.5,14.5,14.0,14.25,42417,1.8010246407258,1.8010246407258,1.73892034276974,1.76997249174777,341498.103963831,0.0,1.0
1998-12-04,14.31,14.38,14.25,14.25,885,1.77742500750249,1.78611960921634,1.76997249174777,1.76997249174777,7125.11073409226,0.0,1.0
1998-12-07,14.25,14.25,14.06,14.06,3580,1.76997249174777,1.76997249174777,1.74637285852446,1.74637285852446,28822.4818396047,0.0,1.0
1998-12-08,14.25,14.25,14.25,14.25,0,1.76997249174777,1.76997249174777,1.76997249174777,1.76997249174777,0,0.0,1.0
1998-12-09,14.0,14.0,14.0,14.0,1270,1.73892034276974,1.73892034276974,1.73892034276974,1.73892034276974,10224.7351777369,0.0,1.0
1998-12-10,13.75,13.75,13.75,13.75,1270,1.7078681937917,1.7078681937917,1.7078681937917,1.7078681937917,10224.7351777369,0.0,1.0
1998-12-11,13.38,13.5,13.38,13.5,3695,1.66191101330422,1.67681604481367,1.66191101330422,1.67681604481367,29748.3436864077,0.0,1.0
1998-12-14,13.0,13.38,12.63,13.38,24288,1.61471174685761,1.66191101330422,1.56875456637013,1.66191101330422,195542.022044782,0.0,1.0
1998-12-15,12.88,12.88,12.88,12.88,20516,1.59980671534816,1.59980671534816,1.59980671534816,1.59980671534816,165173.753469645,0.0,1.0
1998-12-16,13.0,13.0,13.0,13.0,128560,1.61471174685761,1.61471174685761,1.61471174685761,1.61471174685761,1035033.03499989,0.0,1.0
1998-12-17,13.0,13.0,13.0,13.0,192,1.61471174685761,1.61471174685761,1.61471174685761,1.61471174685761,1545.78673553188,0.0,1.0
1998-12-18,13.25,13.25,13.25,13.25,3387,1.64576389583564,1.64576389583564,1.64576389583564,1.64576389583564,27268.644131492,0.0,1.0
1998-12-21,13.25,13.25,13.25,13.25,0,1.64576389583564,1.64576389583564,1.64576389583564,1.64576389583564,0,0.0,1.0
1998-12-22,13.63,13.63,13.38,13.38,17398,1.69296316228225,1.69296316228225,1.66191101330422,1.66191101330422,140070.820962414,0.0,1.0
1998-12-23,13.5,13.75,13.5,13.75,1578,1.67681604481367,1.7078681937917,1.67681604481367,1.7078681937917,12704.4347326526,0.0,1.0
1998-12-24,13.75,13.75,13.75,13.75,500,1.7078681937917,1.7078681937917,1.7078681937917,1.7078681937917,4025.4862904476,0.0,1.0
1998-12-28,14.25,14.25,14.0,14.0,2002,1.76997249174777,1.76997249174777,1.73892034276974,1.73892034276974,16118.0471069521,0.0,1.0
1998-12-29,14.5,14.5,14.13,14.13,18476,1.8010246407258,1.8010246407258,1.75506746023831,1.75506746023831,148749.769404619,0.0,1.0
1998-12-30,15.0,15.0,14.75,15.0,66436,1.86312893868186,1.86312893868186,1.83207678970383,1.86312893868186,534874.414384353,0.0,1.0
1998-12-31,14.88,15.0,14.75,14.75,11586,1.8482239071724,1.86312893868186,1.83207678970383,1.83207678970383,93278.5683222519,0.0,1.0
1999-01-04,15.0,15.06,14.88,15.06,11008,1.86312893868186,1.87058145443659,1.8482239071724,1.87058145443659,88625.1061704942,0.0,1.0
1999-01-05,14.88,15.13,14.88,14.88,23210,1.8482239071724,1.87927605615044,1.8482239071724,1.8482239071724,186863.073602578,0.0,1.0
1999-01-06,14.94,15.0,14.75,14.75,15089,1.85567642292713,1.86312893868186,1.83207678970383,1.83207678970383,121481.125273128,0.0,1.0
1999-01-07,14.75,15.06,14.69,14.69,13202,1.83207678970383,1.87058145443659,1.8246242739491,1.8246242739491,106288.940012978,0.0,1.0
1999-01-08,14.88,14.88,14.75,14.75,2002,1.8482239071724,1.8482239071724,1.83207678970383,1.83207678970383,16118.0471069522,0.0,1.0
1999-01-11,14.75,14.81,14.75,14.81,7583,1.83207678970383,1.83952930545856,1.83207678970383,1.83952930545856,61050.5250809282,0.0,1.0
1999-01-12,14.38,14.63,14.38,14.5,18206,1.78611960921634,1.81717175819437,1.78611960921634,1.8010246407258,146576.006807778,0.0,1.0
1999-01-13,14.13,14.13,13.88,14.13,5196,1.75506746023831,1.75506746023831,1.72401531126028,1.75506746023831,41832.8535303314,0.0,1.0
1999-01-14,13.81,14.25,13.5,14.0,14896,1.71532070954643,1.76997249174777,1.67681604481367,1.73892034276974,119927.287565015,0.0,1.0
1999-01-15,14.63,14.63,13.69,13.69,1016551,1.81717175819437,1.81717175819437,1.70041567803698,1.70041567803698,8184224.2280816,0.0,1.0
1999-01-19,16.5,16.5,15.5,15.5,27213,2.04944183255005,2.04944183255005,1.92523323663792,1.92523323663792,219091.1168439,0.0,1.0
1999-01-20,15.88,16.5,15.75,16.5,35912,1.97243250308453,2.04944183255005,1.95628538561595,2.04944183255005,289126.527325108,0.0,1.0
1999-01-21,15.75,16.0,15.25,15.5,13780,1.95628538561595,1.98733753459398,1.89418108765989,1.92523323663792,110942.402164736,0.0,1.0
1999-01-22,15.5,15.5,15.5,15.5,385,1.92523323663792,1.92523323663792,1.92523323663792,1.92523323663792,3099.62444364465,0.0,1.0
1999-01-25,15.0,15.19,15.0,15.13,19207,1.86312893868186,1.88672857190516,1.86312893868186,1.87927605615044,154635.030361254,0.0,1.0
1999-01-26,15.19,15.25,15.0,15.25,7390,1.88672857190516,1.89418108765989,1.86312893868186,1.89418108765989,59496.6873728155,0.0,1.0
1999-01-27,15.75,15.88,15.13,15.63,32602,1.95628538561595,1.97243250308453,1.87927605615044,1.9413803541065,262477.808082345,0.0,1.0
1999-01-28,15.5,15.63,15.5,15.5,73133,1.92523323663792,1.9413803541065,1.92523323663792,1.92523323663792,588791.777758608,0.0,1.0
1999-01-29,15.5,15.5,15.0,15.5,13279,1.92523323663792,1.92523323663792,1.86312893868186,1.92523323663792,106908.864901707,0.0,1.0
1999-02-01,15.88,16.0,15.63,15.75,6697,1.97243250308453,1.98733753459398,1.9413803541065,1.95628538561595,53917.363374255,0.0,1.0
1999-02-02,15.5,15.63,15.5,15.63,8891,1.92523323663792,1.9413803541065,1.92523323663792,1.9413803541065,71581.1972167392,0.0,1.0
1999-02-03,15.5,15.5,15.5,15.5,39607,1.92523323663792,1.92523323663792,1.92523323663792,1.92523323663792,318874.871011516,0.0,1.0
1999-02-04,15.56,15.63,15.31,15.38,33102,1.93268575239265,1.9413803541065,1.90163360341462,1.91032820512847,266503.294372792,0.0,1.0
1999-02-05,15.88,15.88,15.44,15.44,14781,1.97243250308453,1.97243250308453,1.91778072088319,1.91778072088319,119001.425718212,0.0,1.0
1999-02-08,15.88,15.88,15.88,15.88,1886,1.97243250308453,1.97243250308453,1.97243250308453,1.97243250308453,15184.1342875683,0.0,1.0
1999-02-09,16.38,16.44,16.06,16.06,3888,2.03453680104059,2.04198931679532,1.99479005034871,1.99479005034871,31302.1813945205,0.0,1.0
1999-02-10,17.0,17.0,16.63,16.63,9469,2.11154613050611,2.11154613050611,2.06558895001862,2.06558895001862,76234.6593684964,0.0,1.0
1999-02-11,17.0,17.0,16.88,16.94,31293,2.11154613050611,2.11154613050611,2.09664109899665,2.10409361475138,251939.084973953,0.0,1.0
1999-02-12,17.06,17.06,16.88,17.0,13703,2.11899864626084,2.11899864626084,2.09664109899665,2.11154613050611,110322.477276006,0.0,1.0
1999-02-16,17.19,17.19,17.19,17.19,4003,2.13514576372941,2.13514576372941,2.13514576372941,2.13514576372941,32228.0432413235,0.0,1.0
1999-02-17,17.0,17.13,16.94,17.13,14396,2.11154613050611,2.12769324797468,2.10409361475138,2.12769324797468,115901.801274567,0.0,1.0
1999-02-18,17.25,17.25,17.0,17.0,5581,2.14259827948414,2.14259827948414,2.11154613050611,2.11154613050611,44932.477973976,0.0,1.0
1999-02-19,17.88,17.88,17.5,17.5,41917,2.22084969490878,2.22084969490878,2.17365042846217,2.17365042846217,337472.617673383,0.0,1.0
1999-02-22,18.0,18.06,17.81,17.81,35489,2.23575472641823,2.24320724217296,2.21215509319493,2.21215509319493,285720.965923389,0.0,1.0
1999-02-23,18.06,18.25,18.06,18.25,10778,2.24320724217296,2.26680687539626,2.24320724217296,2.26680687539626,86773.3824768883,0.0,1.0
1999-02-24,18.31,18.31,18.19,18.19,2002,2.27425939115099,2.27425939115099,2.25935435964154,2.25935435964154,16118.0471069522,0.0,1.0
1999-02-25,18.0,18.25,18.0,18.25,8968,2.23575472641823,2.26680687539626,2.23575472641823,2.26680687539626,72201.1221054681,0.0,1.0
1999-02-26,18.06,18.13,18.0,18.0,75327,2.24320724217296,2.25190184388681,2.23575472641823,2.23575472641823,606455.611601091,0.0,1.0
1999-03-01,18.06,18.13,18.0,18.13,3695,2.24320724217296,2.25190184388681,2.23575472641823,2.25190184388681,29748.3436864077,0.0,1.0
1999-03-02,18.0,18.0,18.0,18.0,6505,2.23575472641823,2.23575472641823,2.23575472641823,2.23575472641823,52371.5766387232,0.0,1.0
1999-03-03,17.88,18.0,17.88,18.0,6005,2.22084969490878,2.23575472641823,2.22084969490878,2.23575472641823,48346.0903482755,0.0,1.0
1999-03-04,17.81,17.88,17.75,17.88,13010,2.21215509319493,2.22084969490878,2.2047025774402,2.22084969490878,104743.153277446,0.0,1.0
1999-03-05,17.81,18.0,17.75,18.0,23403,2.21215509319493,2.23575472641823,2.2047025774402,2.23575472641823,188416.91131069,0.0,1.0
1999-03-08,17.81,17.81,17.81,17.81,1886,2.21215509319493,2.21215509319493,2.21215509319493,2.21215509319493,15184.1342875683,0.0,1.0
1999-03-09,17.5,17.69,17.31,17.69,16898,2.17365042846217,2.19725006168547,2.15005079523887,2.19725006168547,136045.334671967,0.0,1.0
1999-03-10,17.5,17.5,17.5,17.5,7005,2.17365042846217,2.17365042846217,2.17365042846217,2.17365042846217,56397.0629291708,0.0,1.0
1999-03-11,17.5,17.75,17.5,17.5,38915,2.17365042846217,2.2047025774402,2.17365042846217,2.17365042846217,313303.597985536,0.0,1.0
1999-03-12,17.75,17.75,17.75,17.75,2002,2.2047025774402,2.2047025774402,2.2047025774402,2.2047025774402,16118.0471069522,0.0,1.0
1999-03-15,17.81,17.88,17.75,17.75,4696,2.21215509319493,2.22084969490878,2.2047025774402,2.2047025774402,37807.3672398838,0.0,1.0
1999-03-16,18.06,18.06,17.88,17.88,47921,2.24320724217296,2.24320724217296,2.22084969490878,2.22084969490878,385810.657049078,0.0,1.0
1999-03-17,18.13,18.13,18.13,18.13,5004,2.25190184388681,2.25190184388681,2.25190184388681,2.25190184388681,40287.0667947995,0.0,1.0
1999-03-18,18.0,18.0,18.0,18.0,192,2.23575472641823,2.23575472641823,2.23575472641823,2.23575472641823,1545.78673553188,0.0,1.0
1999-03-19,18.0,18.0,17.88,17.88,80562,2.23575472641823,2.23575472641823,2.22084969490878,2.22084969490878,648602.453062078,0.0,1.0
1999-03-22,17.88,18.0,17.5,18.0,8468,2.22084969490878,2.23575472641823,2.17365042846217,2.23575472641823,68175.6358150203,0.0,1.0
1999-03-23,18.5,18.94,16.25,16.5,110354,2.41622981627855,2.47369690380085,2.12236402781224,2.15501578208627,844931.631190766,0.953,1.0
1999-03-24,18.0,18.5,18.0,18.5,2502,2.35092630773048,2.41622981627855,2.35092630773048,2.41622981627855,19156.70425394,0.0,1.0
1999-03-25,18.06,18.06,17.75,18.0,1399654,2.35876272875625,2.35876272875625,2.31827455345644,2.35092630773048,10716529.8704413,0.0,1.0
1999-03-26,17.81,17.81,17.81,17.81,1007044,2.32611097448221,2.32611097448221,2.32611097448221,2.32611097448221,7710489.24008985,0.0,1.0
1999-03-29,17.38,17.56,17.38,17.56,1886,2.26994995713087,2.29345922020818,2.26994995713087,2.29345922020818,14440.2654767909,0.0,1.0
1999-03-30,17.25,17.25,17.13,17.25,8199,2.25297104490838,2.25297104490838,2.23729820285684,2.25297104490838,62776.1063861127,0.0,1.0
1999-03-31,17.63,17.63,17.0,17.13,22787,2.30260171140491,2.30260171140491,2.22031929063434,2.23729820285684,174469.951972235,0.0,1.0
1999-04-01,18.0,18.0,18.0,18.0,7891,2.35092630773048,2.35092630773048,2.35092630773048,2.35092630773048,60417.8869975383,0.0,1.0
1999-04-05,17.63,17.81,17.5,17.75,719323,2.30260171140491,2.32611097448221,2.28562279918241,2.31827455345644,5507537.15989484,0.0,1.0
1999-04-06,17.31,17.5,17.25,17.5,23788,2.26080746593414,2.28562279918241,2.25297104490838,2.28562279918241,182134.164985102,0.0,1.0
1999-04-07,17.38,17.5,17.31,17.38,78945,2.26994995713087,2.28562279918241,2.26080746593414,2.26994995713087,604446.849451358,0.0,1.0
1999-04-08,17.37,17.37,17.37,17.37,0,2.26864388695991,2.26864388695991,2.26864388695991,2.26864388695991,0,0.0,1.0
1999-04-09,17.44,17.56,17.44,17.56,3888,2.27778637815664,2.29345922020818,2.27778637815664,2.29345922020818,29768.6915025255,0.0,1.0
1999-04-12,17.88,18.0,17.56,17.56,3888,2.33525346567894,2.35092630773048,2.29345922020818,2.29345922020818,29768.6915025255,0.0,1.0
1999-04-13,18.13,18.13,18.06,18.13,1886,2.36790521995298,2.36790521995298,2.35876272875625,2.36790521995298,14440.2654767909,0.0,1.0
1999-04-14,18.25,18.5,18.25,18.25,5196,2.38357806200451,2.41622981627855,2.38357806200451,2.38357806200451,39783.467347511,0.0,1.0
1999-04-15,18.38,18.38,18.38,18.38,15281,2.40055697422701,2.40055697422701,2.40055697422701,2.40055697422701,116999.839210415,0.0,1.0
1999-04-16,17.63,18.13,17.63,18.13,21709,2.30260171140491,2.36790521995298,2.30260171140491,2.36790521995298,166216.184112224,0.0,1.0
1999-04-19,17.38,17.63,17.38,17.63,8584,2.26994995713087,2.30260171140491,2.26994995713087,2.30260171140491,65723.8806218311,0.0,1.0
1999-04-20,17.75,17.75,17.0,17.06,126982,2.31827455345644,2.31827455345644,2.22031929063434,2.22815571166011,972244.851947969,0.0,1.0
1999-04-21,17.63,17.75,17.5,17.63,38299,2.30260171140491,2.31827455345644,2.28562279918241,2.30260171140491,293238.45572408,0.0,1.0
1999-04-22,18.25,18.5,17.88,17.88,35296,2.38357806200451,2.41622981627855,2.33525346567894,2.33525346567894,270245.816685479,0.0,1.0
1999-04-23,17.25,18.0,17.25,18.0,16282,2.25297104490838,2.35092630773048,2.25297104490838,2.35092630773048,124664.052223282,0.0,1.0
1999-04-26,17.13,17.13,17.13,17.13,3002,2.23729820285684,2.23729820285684,2.23729820285684,2.23729820285684,22984.9824821455,0.0,1.0
1999-04-27,17.0,17.38,17.0,17.38,1426982,2.22031929063434,2.26994995713087,2.22031929063434,2.26994995713087,10925768.2452821,0.0,1.0
1999-04-28,17.13,17.13,17.0,17.0,2271,2.23729820285684,2.23729820285684,2.22031929063434,2.22031929063434,17388.0397125091,0.0,1.0
1999-04-29,17.13,17.13,17.13,17.13,47806,2.23729820285684,2.23729820285684,2.23729820285684,2.23729820285684,366029.337955179,0.0,1.0
1999-04-30,17.75,18.0,17.38,17.38,39800,2.31827455345644,2.35092630773048,2.26994995713087,2.26994995713087,304730.946965154,0.0,1.0
1999-05-03,18.69,18.88,18.0,18.0,20901,2.44104514952681,2.46586048277508,2.35092630773048,2.35092630773048,160029.686495444,0.0,1.0
1999-05-04,20.75,20.75,19.0,19.0,37914,2.71009560474486,2.71009560474486,2.48153332482662,2.48153332482662,290290.681488362,0.0,1.0
1999-05-05,19.75,19.88,18.5,19.75,122671,2.57948858764872,2.59646749987122,2.41622981627855,2.57948858764872,939237.43706438,0.0,1.0
1999-05-06,20.5,20.5,19.88,19.88,160893,2.67744385047082,2.67744385047082,2.59646749987122,2.59646749987122,1231886.33794132,0.0,1.0
1999-05-07,20.31,20.44,19.88,20.44,15089,2.65262851722256,2.66960742944505,2.59646749987122,2.66960742944505,115529.780370784,0.0,1.0
1999-05-10,20.38,20.38,20.06,20.06,21401,2.66177100841929,2.66177100841929,2.61997676294852,2.61997676294852,163857.964723649,0.0,1.0
1999-05-11,20.25,20.38,20.13,20.38,215358,2.64479209619679,2.66177100841929,2.62911925414525,2.66177100841929,1648900.68533973,0.0,1.0
1999-05-12,20.25,20.25,20.13,20.13,36297,2.64479209619679,2.64479209619679,2.62911925414525,2.62911925414525,277910.029698346,0.0,1.0
1999-05-13,20.75,20.75,20.25,20.25,63549,2.71009560474486,2.71009560474486,2.64479209619679,2.64479209619679,486566.506248455,0.0,1.0
1999-05-14,20.75,20.75,20.56,20.63,38607,2.71009560474486,2.71009560474486,2.68528027149659,2.69442276269332,295596.675112655,0.0,1.0
1999-05-17,19.75,20.75,19.75,20.75,22286,2.57948858764872,2.71009560474486,2.57948858764872,2.71009560474486,170634.017187573,0.0,1.0
1999-05-18,18.5,19.75,18.5,19.75,20208,2.41622981627855,2.57948858764872,2.41622981627855,2.57948858764872,154723.692871151,0.0,1.0
1999-05-19,18.5,18.5,18.25,18.5,77136,2.41622981627855,2.41622981627855,2.38357806200451,2.41622981627855,590596.138821709,0.0,1.0
1999-05-20,18.5,18.5,18.38,18.5,38106,2.41622981627855,2.41622981627855,2.40055697422701,2.41622981627855,291760.740327993,0.0,1.0
1999-05-21,18.25,18.38,18.25,18.38,2386,2.38357806200451,2.40055697422701,2.38357806200451,2.40055697422701,18268.5437049964,0.0,1.0
1999-05-24,18.06,18.13,18.06,18.13,17475,2.35876272875625,2.36790521995298,2.35876272875625,2.36790521995298,133798.32407578,0.0,1.0
1999-05-25,17.88,18.06,17.88,18.06,3503,2.33525346567894,2.35876272875625,2.33525346567894,2.35876272875625,26820.9172668074,0.0,1.0
1999-05-26,18.13,18.13,17.88,17.88,7698,2.36790521995298,2.36790521995298,2.33525346567894,2.33525346567894,58940.1716014509,0.0,1.0
1999-05-27,18.06,18.06,17.88,17.88,385,2.35876272875625,2.35876272875625,2.33525346567894,2.33525346567894,2947.77423571819,0.0,1.0
1999-05-28,17.88,18.25,17.88,18.25,5196,2.33525346567894,2.38357806200451,2.33525346567894,2.38357806200451,39783.467347511,0.0,1.0
1999-06-01,18.0,18.0,17.88,17.88,18707,2.35092630773048,2.35092630773048,2.33525346567894,2.33525346567894,143231.201630078,0.0,1.0
1999-06-02,18.0,18.0,17.88,17.88,4580,2.35092630773048,2.35092630773048,2.33525346567894,2.33525346567894,35067.0285703618,0.0,1.0
1999-06-03,18.0,18.13,18.0,18.13,16975,2.35092630773048,2.36790521995298,2.35092630773048,2.36790521995298,129970.045847575,0.0,1.0
1999-06-04,18.19,18.25,18.19,18.25,192,2.37574164097874,2.38357806200451,2.37574164097874,2.38357806200451,1470.05883963089,0.0,1.0
1999-06-07,18.19,18.19,18.06,18.06,6005,2.37574164097874,2.37574164097874,2.35876272875625,2.35876272875625,45977.6215207475,0.0,1.0
1999-06-08,18.75,18.81,17.75,18.0,11509,2.44888157055258,2.45671799157835,2.31827455345644,2.35092630773048,88119.308256833,0.0,1.0
1999-06-09,19.0,19.13,18.81,18.81,37298,2.48153332482662,2.49851223704911,2.45671799157835,2.45671799157835,285574.242711213,0.0,1.0
1999-06-10,19.5,19.5,19.13,19.25,17283,2.54683683337469,2.54683683337469,2.49851223704911,2.51418507910065,132328.265236149,0.0,1.0
1999-06-11,19.63,19.75,19.5,19.5,28791,2.56381574559718,2.57948858764872,2.54683683337469,2.54683683337469,220439.916936526,0.0,1.0
1999-06-14,19.25,19.25,19.25,19.25,77,2.51418507910065,2.51418507910065,2.51418507910065,2.51418507910065,589.554847143638,0.0,1.0
1999-06-15,19.63,19.75,19.5,19.5,9777,2.56381574559718,2.57948858764872,2.54683683337469,2.54683683337469,74858.1524743293,0.0,1.0
1999-06-16,19.63,19.75,19.63,19.75,2887,2.56381574559718,2.57948858764872,2.56381574559718,2.57948858764872,22104.4784896582,0.0,1.0
1999-06-17,19.69,19.69,19.69,19.69,770,2.57165216662295,2.57165216662295,2.57165216662295,2.57165216662295,5895.54847143638,0.0,1.0
1999-06-18,20.13,20.13,19.69,19.69,24904,2.62911925414525,2.62911925414525,2.57165216662295,2.57165216662295,190678.881990457,0.0,1.0
1999-06-21,19.88,19.88,19.88,19.88,140685,2.59646749987122,2.59646749987122,2.59646749987122,2.59646749987122,1077162.64507016,0.0,1.0
1999-06-22,20.0,20.06,19.88,19.88,64434,2.61214034192275,2.61997676294852,2.59646749987122,2.59646749987122,493342.55871238,0.0,1.0
1999-06-23,19.88,19.88,19.63,19.88,42032,2.59646749987122,2.59646749987122,2.56381574559718,2.59646749987122,321820.380975862,0.0,1.0
1999-06-24,19.5,19.94,19.5,19.94,6697,2.54683683337469,2.60430392089699,2.54683683337469,2.60430392089699,51275.9585885836,0.0,1.0
1999-06-25,19.25,19.25,19.25,19.25,500,2.51418507910065,2.51418507910065,2.51418507910065,2.51418507910065,3828.27822820544,0.0,1.0
1999-06-28,19.19,19.25,19.19,19.25,1001,2.50634865807488,2.51418507910065,2.50634865807488,2.51418507910065,7664.2130128673,0.0,1.0
1999-06-29,19.0,19.0,19.0,19.0,3888,2.48153332482662,2.48153332482662,2.48153332482662,2.48153332482662,29768.6915025255,0.0,1.0
1999-06-30,19.19,19.44,19.0,19.0,11778,2.50634865807488,2.53900041234892,2.48153332482662,2.48153332482662,90178.9219436075,0.0,1.0
1999-07-01,19.56,19.56,19.19,19.19,18591,2.55467325440045,2.55467325440045,2.50634865807488,2.50634865807488,142343.041081135,0.0,1.0
1999-07-02,21.25,21.5,19.81,19.81,373364,2.77539911329293,2.80805086756696,2.58732500867449,2.58732500867449,2858682.54479139,0.0,1.0
1999-07-06,22.5,22.63,21.38,21.38,169515,2.9386578846631,2.9556367968856,2.79237802551542,2.79237802551542,1297901.16770849,0.0,1.0
1999-07-07,22.0,22.5,21.75,22.5,122363,2.87335437611503,2.9386578846631,2.84070262184099,2.9386578846631,936879.217675805,0.0,1.0
1999-07-08,22.0,22.0,22.0,22.0,35604,2.87335437611503,2.87335437611503,2.87335437611503,2.87335437611503,272604.036074053,0.0,1.0
1999-07-09,22.0,22.0,21.88,22.0,29523,2.87335437611503,2.87335437611503,2.85768153406349,2.87335437611503,226044.516262619,0.0,1.0
1999-07-12,21.63,21.75,21.63,21.75,7891,2.82502977978946,2.84070262184099,2.82502977978946,2.84070262184099,60417.8869975383,0.0,1.0
1999-07-13,21.5,21.63,21.5,21.63,8584,2.80805086756696,2.82502977978946,2.80805086756696,2.82502977978946,65723.880621831,0.0,1.0
1999-07-14,21.13,21.63,21.13,21.5,17975,2.75972627124139,2.82502977978946,2.75972627124139,2.80805086756696,137626.602303986,0.0,1.0
1999-07-15,21.12,21.12,21.12,21.12,0,2.75842020107043,2.75842020107043,2.75842020107043,2.75842020107043,0,0.0,1.0
1999-07-16,21.63,21.63,21.38,21.38,2271,2.82502977978946,2.82502977978946,2.79237802551542,2.79237802551542,17388.0397125091,0.0,1.0
1999-07-19,21.63,21.88,21.63,21.88,50308,2.82502977978946,2.85768153406349,2.82502977978946,2.85768153406349,385186.042209119,0.0,1.0
1999-07-20,21.63,21.63,21.44,21.63,10778,2.82502977978946,2.82502977978946,2.80021444654119,2.82502977978946,82522.3654871965,0.0,1.0
1999-07-21,21.63,21.63,21.5,21.5,62818,2.82502977978946,2.82502977978946,2.80805086756696,2.80805086756696,480969.563478819,0.0,1.0
1999-07-22,21.5,21.75,21.5,21.75,7891,2.80805086756696,2.84070262184099,2.80805086756696,2.84070262184099,60417.8869975383,0.0,1.0
1999-07-23,21.13,21.5,21.13,21.5,7005,2.75972627124139,2.80805086756696,2.75972627124139,2.80805086756696,53634.1779771582,0.0,1.0
1999-07-26,20.38,21.0,20.38,20.88,59931,2.66177100841929,2.74274735901889,2.66177100841929,2.72707451696735,458865.08498916,0.0,1.0
1999-07-27,20.63,20.63,20.38,20.38,18399,2.69442276269332,2.69442276269332,2.66177100841929,2.66177100841929,140872.982241504,0.0,1.0
1999-07-28,21.0,21.13,21.0,21.13,6005,2.74274735901889,2.75972627124139,2.74274735901889,2.75972627124139,45977.6215207474,0.0,1.0
1999-07-29,21.0,21.13,21.0,21.0,6390,2.74274735901889,2.75972627124139,2.74274735901889,2.74274735901889,48925.3957564656,0.0,1.0
1999-07-30,21.38,21.38,21.38,21.38,6505,2.79237802551542,2.79237802551542,2.79237802551542,2.79237802551542,49805.8997489529,0.0,1.0
1999-08-02,21.0,21.38,21.0,21.38,206159,2.74274735901889,2.79237802551542,2.74274735901889,2.79237802551542,1578468.02249721,0.0,1.0
1999-08-03,21.25,21.25,21.0,21.0,2194,2.77539911329293,2.77539911329293,2.74274735901889,2.74274735901889,16798.4848653655,0.0,1.0
1999-08-04,21.5,21.5,21.25,21.25,12086,2.80805086756696,2.80805086756696,2.77539911329293,2.77539911329293,92537.141332182,0.0,1.0
1999-08-05,21.5,21.5,21.5,21.5,47921,2.80805086756696,2.80805086756696,2.80805086756696,2.80805086756696,366909.841947666,0.0,1.0
1999-08-06,21.38,21.38,21.25,21.25,1501,2.79237802551542,2.79237802551542,2.77539911329293,2.77539911329293,11492.4912410728,0.0,1.0
1999-08-09,21.56,21.56,21.44,21.44,693,2.81588728859273,2.81588728859273,2.80021444654119,2.80021444654119,5305.99362429274,0.0,1.0
1999-08-10,21.5,21.63,21.5,21.56,40108,2.80805086756696,2.82502977978946,2.80805086756696,2.81588728859273,307089.166353728,0.0,1.0
1999-08-11,21.56,21.63,21.25,21.25,6890,2.81588728859273,2.82502977978946,2.77539911329293,2.77539911329293,52753.673984671,0.0,1.0
1999-08-12,21.63,21.63,21.44,21.44,4773,2.82502977978946,2.82502977978946,2.80021444654119,2.80021444654119,36544.7439664491,0.0,1.0
1999-08-13,21.88,21.88,21.5,21.5,28022,2.85768153406349,2.85768153406349,2.80805086756696,2.80805086756696,214552.025021546,0.0,1.0
1999-08-16,21.56,21.63,21.38,21.63,30793,2.81588728859273,2.82502977978946,2.79237802551542,2.82502977978946,235768.34296226,0.0,1.0
1999-08-17,21.5,21.5,21.5,21.5,17475,2.80805086756696,2.80805086756696,2.80805086756696,2.80805086756696,133798.32407578,0.0,1.0
1999-08-18,21.38,21.63,21.38,21.63,31409,2.79237802551542,2.82502977978946,2.79237802551542,2.82502977978946,240484.78173941,0.0,1.0
1999-08-19,21.5,21.5,21.25,21.38,113356,2.80805086756696,2.80805086756696,2.77539911329293,2.79237802551542,867916.613672912,0.0,1.0
1999-08-20,21.38,21.63,21.38,21.63,16898,2.79237802551542,2.82502977978946,2.79237802551542,2.82502977978946,129380.491000431,0.0,1.0
1999-08-23,21.38,21.38,21.31,21.38,49115,2.79237802551542,2.79237802551542,2.78323553431869,2.79237802551542,376051.770356621,0.0,1.0
1999-08-24,21.25,21.38,21.25,21.38,1078,2.77539911329293,2.79237802551542,2.77539911329293,2.79237802551542,8253.76786001092,0.0,1.0
1999-08-25,21.25,21.25,21.25,21.25,23518,2.77539911329293,2.77539911329293,2.77539911329293,2.77539911329293,180066.894741871,0.0,1.0
1999-08-26,21.13,21.5,21.13,21.5,47806,2.75972627124139,2.80805086756696,2.75972627124139,2.80805086756696,366029.337955179,0.0,1.0
1999-08-27,21.0,21.0,21.0,21.0,77,2.74274735901889,2.74274735901889,2.74274735901889,2.74274735901889,589.554847143639,0.0,1.0
1999-08-30,21.0,21.0,21.0,21.0,32487,2.74274735901889,2.74274735901889,2.74274735901889,2.74274735901889,248738.549599421,0.0,1.0
1999-08-31,21.0,21.0,21.0,21.0,24711,2.74274735901889,2.74274735901889,2.74274735901889,2.74274735901889,189201.166594369,0.0,1.0
1999-09-01,21.63,21.63,21.25,21.25,46613,2.82502977978946,2.82502977978946,2.77539911329293,2.77539911329293,356895.06610268,0.0,1.0
1999-09-02,21.38,21.5,21.38,21.5,108661,2.79237802551542,2.80805086756696,2.79237802551542,2.80805086756696,831969.081110064,0.0,1.0
1999-09-03,21.38,21.38,21.13,21.13,44804,2.79237802551542,2.79237802551542,2.75972627124139,2.75972627124139,343044.355473034,0.0,1.0
1999-09-07,21.56,21.56,21.5,21.5,6274,2.81588728859273,2.81588728859273,2.80805086756696,2.80805086756696,48037.2352075219,0.0,1.0
1999-09-08,21.5,21.5,21.5,21.5,385,2.80805086756696,2.80805086756696,2.80805086756696,2.80805086756696,2947.77423571819,0.0,1.0
1999-09-09,21.5,21.63,21.5,21.5,35604,2.80805086756696,2.82502977978946,2.80805086756696,2.80805086756696,272604.036074053,0.0,1.0
1999-09-10,21.5,21.5,21.5,21.5,26289,2.80805086756696,2.80805086756696,2.80805086756696,2.80805086756696,201283.212682586,0.0,1.0
1999-09-13,21.31,21.31,21.31,21.31,77,2.78323553431869,2.78323553431869,2.78323553431869,2.78323553431869,589.554847143639,0.0,1.0
1999-09-14,21.38,21.38,21.25,21.38,18591,2.79237802551542,2.79237802551542,2.77539911329293,2.79237802551542,142343.041081135,0.0,1.0
1999-09-15,21.38,21.38,21.38,21.38,10277,2.79237802551542,2.79237802551542,2.79237802551542,2.79237802551542,78686.4307025348,0.0,1.0
1999-09-16,21.38,21.5,21.38,21.44,8468,2.79237802551542,2.80805086756696,2.79237802551542,2.80021444654119,64835.7200728875,0.0,1.0
1999-09-17,21.44,21.44,21.38,21.38,32410,2.80021444654119,2.80021444654119,2.79237802551542,2.79237802551542,248148.994752277,0.0,1.0
1999-09-20,21.25,21.38,21.25,21.38,26097,2.77539911329293,2.79237802551542,2.77539911329293,2.79237802551542,199813.153842955,0.0,1.0
1999-09-21,21.19,21.25,21.0,21.13,8199,2.76756269226716,2.77539911329293,2.74274735901889,2.75972627124139,62776.1063861128,0.0,1.0
1999-09-22,21.19,21.19,21.13,21.13,192,2.76756269226716,2.76756269226716,2.75972627124139,2.75972627124139,1470.05883963089,0.0,1.0
1999-09-23,21.0,21.13,21.0,21.13,41917,2.74274735901889,2.75972627124139,2.74274735901889,2.75972627124139,320939.876983375,0.0,1.0
1999-09-24,21.0,21.0,21.0,21.0,8199,2.74274735901889,2.74274735901889,2.74274735901889,2.74274735901889,62776.1063861129,0.0,1.0
1999-09-27,21.0,21.0,21.0,21.0,577,2.74274735901889,2.74274735901889,2.74274735901889,2.74274735901889,4417.83307534908,0.0,1.0
1999-09-28,20.38,20.88,20.38,20.88,3888,2.66177100841929,2.72707451696735,2.66177100841929,2.72707451696735,29768.6915025255,0.0,1.0
1999-09-29,20.38,20.38,19.5,20.13,79754,2.66177100841929,2.66177100841929,2.54683683337469,2.62911925414525,610641.003624593,0.0,1.0
1999-09-30,20.0,20.5,20.0,20.5,25289,2.61214034192275,2.67744385047082,2.61214034192275,2.67744385047082,193626.656226175,0.0,1.0
1999-10-01,20.0,20.0,19.0,19.88,30908,2.61214034192275,2.61214034192275,2.48153332482662,2.59646749987122,236648.846954748,0.0,1.0
1999-10-04,20.0,20.0,19.75,20.0,10701,2.61214034192275,2.61214034192275,2.57948858764872,2.61214034192275,81932.810640053,0.0,1.0
1999-10-05,19.88,19.88,19.75,19.88,27906,2.59646749987122,2.59646749987122,2.57948858764872,2.59646749987122,213663.864472602,0.0,1.0
1999-10-06,19.87,19.87,19.87,19.87,0,2.59516142970026,2.59516142970026,2.59516142970026,2.59516142970026,0,0.0,1.0
1999-10-07,19.63,19.81,19.63,19.81,4888,2.56381574559718,2.58732500867449,2.56381574559718,2.58732500867449,37425.2479589365,0.0,1.0
1999-10-08,19.88,19.88,19.88,19.88,942802,2.59646749987122,2.59646749987122,2.59646749987122,2.59646749987122,7218616.74021709,0.0,1.0
1999-10-11,19.87,19.87,19.87,19.87,0,2.59516142970026,2.59516142970026,2.59516142970026,2.59516142970026,0,0.0,1.0
1999-10-12,19.38,19.63,19.38,19.63,3772,2.53116399132315,2.56381574559718,2.53116399132315,2.56381574559718,28880.5309535818,0.0,1.0
1999-10-13,19.25,19.63,19.25,19.63,17975,2.51418507910065,2.56381574559718,2.51418507910065,2.56381574559718,137626.602303986,0.0,1.0
1999-10-14,19.31,19.5,19.31,19.5,1078,2.52202150012642,2.54683683337469,2.52202150012642,2.54683683337469,8253.76786001093,0.0,1.0
1999-10-15,18.75,19.06,18.75,19.06,2194,2.44888157055258,2.48936974585238,2.44888157055258,2.48936974585238,16798.4848653655,0.0,1.0
1999-10-18,18.5,18.5,18.5,18.5,10008,2.41622981627855,2.41622981627855,2.41622981627855,2.41622981627855,76626.8170157601,0.0,1.0
1999-10-19,18.5,18.63,18.5,18.63,11509,2.41622981627855,2.43320872850104,2.41622981627855,2.43320872850104,88119.3082568328,0.0,1.0
1999-10-20,18.63,18.63,18.63,18.63,385,2.43320872850104,2.43320872850104,2.43320872850104,2.43320872850104,2947.7742357182,0.0,1.0
1999-10-21,19.69,19.75,18.5,18.5,19207,2.57165216662295,2.57948858764872,2.41622981627855,2.41622981627855,147059.479858284,0.0,1.0
1999-10-22,20.0,20.0,19.88,19.88,11894,2.61214034192275,2.61214034192275,2.59646749987122,2.59646749987122,91067.0824925512,0.0,1.0
1999-10-25,19.63,19.94,19.63,19.94,2887,2.56381574559718,2.60430392089699,2.56381574559718,2.60430392089699,22104.4784896582,0.0,1.0
1999-10-26,19.63,19.63,19.63,19.63,0,2.56381574559718,2.56381574559718,2.56381574559718,2.56381574559718,0,0.0,1.0
1999-10-27,19.0,19.44,19.0,19.44,3272,2.48153332482662,2.53900041234892,2.48153332482662,2.53900041234892,25052.2527253764,0.0,1.0
1999-10-28,19.94,20.0,19.0,19.0,15089,2.60430392089699,2.61214034192275,2.48153332482662,2.48153332482662,115529.780370784,0.0,1.0
1999-10-29,20.0,20.0,19.63,19.81,53926,2.61214034192275,2.61214034192275,2.56381574559718,2.58732500867449,412887.463468414,0.0,1.0
1999-11-01,20.0,20.0,19.88,20.0,12009,2.61214034192275,2.61214034192275,2.59646749987122,2.61214034192275,91947.5864850385,0.0,1.0
1999-11-02,20.06,20.25,20.0,20.25,7506,2.61997676294852,2.64479209619679,2.61214034192275,2.64479209619679,57470.1127618201,0.0,1.0
1999-11-03,20.13,20.13,19.75,20.13,8776,2.62911925414525,2.62911925414525,2.57948858764872,2.62911925414525,67193.939461462,0.0,1.0
1999-11-04,19.88,20.25,19.75,20.13,23788,2.59646749987122,2.64479209619679,2.57948858764872,2.62911925414525,182134.164985102,0.0,1.0
1999-11-05,20.38,20.5,20.0,20.0,14896,2.66177100841929,2.67744385047082,2.61214034192275,2.61214034192275,114052.064974696,0.0,1.0
1999-11-08,20.31,20.31,20.31,20.31,15396,2.65262851722256,2.65262851722256,2.65262851722256,2.65262851722256,117880.343202902,0.0,1.0
1999-11-09,20.63,20.63,20.31,20.31,1078,2.69442276269332,2.69442276269332,2.65262851722256,2.65262851722256,8253.76786001094,0.0,1.0
1999-11-10,20.63,20.75,20.5,20.75,500,2.69442276269332,2.71009560474486,2.67744385047082,2.71009560474486,3828.27822820544,0.0,1.0
1999-11-11,20.5,20.75,20.25,20.75,51809,2.67744385047082,2.71009560474486,2.64479209619679,2.71009560474486,396678.533450192,0.0,1.0
1999-11-12,20.25,20.31,20.25,20.31,10508,2.64479209619679,2.65262851722256,2.64479209619679,2.65262851722256,80455.0952439655,0.0,1.0
1999-11-15,20.25,20.25,20.25,20.25,0,2.64479209619679,2.64479209619679,2.64479209619679,2.64479209619679,0,0.0,1.0
1999-11-16,19.88,20.0,19.88,20.0,1501,2.59646749987122,2.61214034192275,2.59646749987122,2.61214034192275,11492.4912410727,0.0,1.0
1999-11-17,19.87,19.87,19.87,19.87,0,2.59516142970026,2.59516142970026,2.59516142970026,2.59516142970026,0,0.0,1.0
1999-11-18,20.0,20.0,20.0,20.0,2771,2.61214034192275,2.61214034192275,2.61214034192275,2.61214034192275,21216.3179407146,0.0,1.0
1999-11-19,20.13,20.25,20.0,20.25,5389,2.62911925414525,2.64479209619679,2.61214034192275,2.64479209619679,41261.1827435983,0.0,1.0
1999-11-22,20.0,20.25,20.0,20.25,885,2.61214034192275,2.64479209619679,2.61214034192275,2.64479209619679,6776.05246392364,0.0,1.0
1999-11-23,19.88,20.0,19.88,20.0,2386,2.59646749987122,2.61214034192275,2.59646749987122,2.61214034192275,18268.5437049964,0.0,1.0
1999-11-24,19.88,19.88,19.88,19.88,1501,2.59646749987122,2.59646749987122,2.59646749987122,2.59646749987122,11492.4912410727,0.0,1.0
1999-11-26,20.13,20.38,19.88,20.13,12202,2.62911925414525,2.66177100841929,2.59646749987122,2.62911925414525,93425.3018811257,0.0,1.0
1999-11-29,20.12,20.12,20.12,20.12,0,2.62781318397429,2.62781318397429,2.62781318397429,2.62781318397429,0,0.0,1.0
1999-11-30,21.0,21.0,20.0,20.0,40031,2.74274735901889,2.74274735901889,2.61214034192275,2.61214034192275,306499.611506584,0.0,1.0
1999-12-01,20.63,20.88,20.63,20.88,6082,2.69442276269332,2.72707451696735,2.69442276269332,2.72707451696735,46567.176367891,0.0,1.0
1999-12-02,21.0,21.0,20.5,20.5,20285,2.74274735901889,2.74274735901889,2.67744385047082,2.67744385047082,155313.247718295,0.0,1.0
1999-12-03,21.25,21.25,21.25,21.25,12510,2.77539911329293,2.77539911329293,2.77539911329293,2.77539911329293,95783.5212697001,0.0,1.0
1999-12-06,21.25,21.25,21.25,21.25,0,2.77539911329293,2.77539911329293,2.77539911329293,2.77539911329293,0,0.0,1.0
1999-12-07,20.75,21.0,20.75,21.0,770,2.71009560474486,2.74274735901889,2.71009560474486,2.74274735901889,5895.54847143638,0.0,1.0
1999-12-08,20.5,20.5,20.5,20.5,1001,2.67744385047082,2.67744385047082,2.67744385047082,2.67744385047082,7664.21301286731,0.0,1.0
1999-12-09,20.75,20.75,20.56,20.56,385,2.71009560474486,2.71009560474486,2.68528027149659,2.68528027149659,2947.77423571819,0.0,1.0
1999-12-10,20.25,20.63,20.25,20.63,1694,2.64479209619679,2.69442276269332,2.64479209619679,2.69442276269332,12970.20663716,0.0,1.0
1999-12-13,20.25,20.25,20.25,20.25,0,2.64479209619679,2.64479209619679,2.64479209619679,2.64479209619679,0,0.0,1.0
1999-12-14,20.13,20.13,20.06,20.13,58045,2.62911925414525,2.62911925414525,2.61997676294852,2.62911925414525,444424.81951237,0.0,1.0
1999-12-15,20.31,20.31,20.31,20.31,1501,2.65262851722256,2.65262851722256,2.65262851722256,2.65262851722256,11492.4912410727,0.0,1.0
1999-12-16,20.44,20.44,20.44,20.44,500,2.66960742944505,2.66960742944505,2.66960742944505,2.66960742944505,3828.27822820545,0.0,1.0
1999-12-17,20.69,20.69,20.69,20.69,77,2.70225918371909,2.70225918371909,2.70225918371909,2.70225918371909,589.554847143638,0.0,1.0
1999-12-20,20.38,20.63,20.38,20.63,577,2.66177100841929,2.69442276269332,2.66177100841929,2.69442276269332,4417.83307534907,0.0,1.0
1999-12-21,20.75,20.88,20.63,20.63,5196,2.71009560474486,2.72707451696735,2.69442276269332,2.69442276269332,39783.4673475109,0.0,1.0
1999-12-22,20.75,20.75,20.75,20.75,2079,2.71009560474486,2.71009560474486,2.71009560474486,2.71009560474486,15917.9808728782,0.0,1.0
1999-12-23,20.5,20.94,20.5,20.94,1386,2.67744385047082,2.73491093799312,2.67744385047082,2.73491093799312,10611.9872485855,0.0,1.0
1999-12-27,20.5,20.5,20.13,20.25,1694,2.67744385047082,2.67744385047082,2.62911925414525,2.64479209619679,12970.2066371601,0.0,1.0
1999-12-28,20.5,20.5,20.5,20.5,0,2.67744385047082,2.67744385047082,2.67744385047082,2.67744385047082,0,0.0,1.0
1999-12-29,21.5,21.5,20.38,20.38,13087,2.80805086756696,2.80805086756696,2.66177100841929,2.66177100841929,100201.354345049,0.0,1.0
1999-12-30,21.5,21.75,21.5,21.5,3079,2.80805086756696,2.84070262184099,2.80805086756696,2.80805086756696,23574.5373292891,0.0,1.0
1999-12-31,21.38,21.38,21.38,21.38,77,2.79237802551542,2.79237802551542,2.79237802551542,2.79237802551542,589.554847143639,0.0,1.0
2000-01-03,21.5,21.5,21.5,21.5,22787,2.80805086756696,2.80805086756696,2.80805086756696,2.80805086756696,174469.951972235,0.0,1.0
2000-01-04,21.25,21.25,21.0,21.25,14781,2.77539911329293,2.77539911329293,2.74274735901889,2.77539911329293,113171.560982209,0.0,1.0
2000-01-05,21.25,21.25,21.0,21.25,3195,2.77539911329293,2.77539911329293,2.74274735901889,2.77539911329293,24462.6978782327,0.0,1.0
2000-01-06,21.25,21.25,21.25,21.25,0,2.77539911329293,2.77539911329293,2.77539911329293,2.77539911329293,0,0.0,1.0
2000-01-07,21.63,21.63,21.5,21.5,5774,2.82502977978946,2.82502977978946,2.80805086756696,2.80805086756696,44208.9569793164,0.0,1.0
2000-01-10,21.75,21.88,21.63,21.88,1193,2.84070262184099,2.85768153406349,2.82502977978946,2.85768153406349,9134.2718524982,0.0,1.0
2000-01-11,21.88,22.0,21.63,22.0,11701,2.85768153406349,2.87335437611503,2.82502977978946,2.87335437611503,89589.3670964639,0.0,1.0
2000-01-12,22.0,22.0,21.81,21.81,4773,2.87335437611503,2.87335437611503,2.84853904286676,2.84853904286676,36544.7439664491,0.0,1.0
2000-01-13,22.5,22.5,21.88,21.88,7005,2.9386578846631,2.9386578846631,2.85768153406349,2.85768153406349,53634.1779771582,0.0,1.0
2000-01-14,22.5,22.88,22.44,22.44,34796,2.9386578846631,2.98828855115963,2.93082146363733,2.93082146363733,266417.538457273,0.0,1.0
2000-01-18,22.75,22.88,22.5,22.5,15281,2.97130963893713,2.98828855115963,2.9386578846631,2.9386578846631,116999.839210415,0.0,1.0
2000-01-19,22.63,22.63,22.63,22.63,192,2.9556367968856,2.9556367968856,2.9556367968856,2.9556367968856,1470.05883963089,0.0,1.0
2000-01-20,23.13,23.13,22.63,22.63,11509,3.02094030543366,3.02094030543366,2.9556367968856,2.9556367968856,88119.308256833,0.0,1.0
2000-01-21,25.31,25.63,23.5,23.5,64819,3.30566360270324,3.34745784817401,3.06926490175924,3.06926490175924,496290.332948098,0.0,1.0
2000-01-24,25.0,25.25,25.0,25.0,75135,3.26517542740344,3.29782718167748,3.26517542740344,3.26517542740344,575275.369352432,0.0,1.0
2000-01-25,24.25,24.88,24.25,24.88,17283,3.16722016458134,3.24950258535191,3.16722016458134,3.24950258535191,132328.265236149,0.0,1.0
2000-01-26,24.0,24.38,24.0,24.38,41724,3.1345684103073,3.18419907680384,3.1345684103073,3.18419907680384,319462.161587288,0.0,1.0
2000-01-27,23.38,24.0,23.31,24.0,36990,3.0535920597077,3.1345684103073,3.04444956851097,3.1345684103073,283216.023322639,0.0,1.0
2000-01-28,23.37,23.37,23.37,23.37,0,3.05228598953674,3.05228598953674,3.05228598953674,3.05228598953674,0,0.0,1.0
2000-01-31,22.38,23.19,22.38,23.13,22402,2.92298504261156,3.02877672645943,2.92298504261156,3.02094030543366,171522.177736517,0.0,1.0
2000-02-01,22.13,22.25,22.13,22.25,42918,2.89033328833753,2.90600613038906,2.89033328833753,2.90600613038906,328604.089996242,0.0,1.0
2000-02-02,22.5,22.63,22.38,22.38,57621,2.9386578846631,2.9556367968856,2.92298504261156,2.92298504261156,441178.439574851,0.0,1.0
2000-02-03,23.0,23.0,22.88,22.88,10277,3.00396139321117,3.00396139321117,2.98828855115963,2.98828855115963,78686.4307025346,0.0,1.0
2000-02-04,23.0,23.0,23.0,23.0,3195,3.00396139321117,3.00396139321117,3.00396139321117,3.00396139321117,24462.6978782328,0.0,1.0
2000-02-07,23.0,23.0,23.0,23.0,500,3.00396139321117,3.00396139321117,3.00396139321117,3.00396139321117,3828.27822820544,0.0,1.0
2000-02-08,23.25,23.25,23.0,23.0,25212,3.0366131474852,3.0366131474852,3.00396139321117,3.00396139321117,193037.101379031,0.0,1.0
2000-02-09,23.69,23.69,23.38,23.5,8584,3.0940802350075,3.0940802350075,3.0535920597077,3.06926490175924,65723.8806218311,0.0,1.0
2000-02-10,24.5,24.94,23.94,23.94,70939,3.19987191885537,3.25733900637767,3.12673198928154,3.12673198928154,543148.458461332,0.0,1.0
2000-02-11,23.63,23.88,23.63,23.88,11278,3.08624381398173,3.11889556825577,3.08624381398173,3.11889556825577,86350.6437154021,0.0,1.0
2000-02-14,23.5,23.5,23.38,23.5,12587,3.06926490175924,3.06926490175924,3.0535920597077,3.06926490175924,96373.0761168437,0.0,1.0
2000-02-15,23.38,23.38,23.38,23.38,385,3.0535920597077,3.0535920597077,3.0535920597077,3.0535920597077,2947.77423571819,0.0,1.0
2000-02-16,23.19,23.38,23.19,23.38,32294,3.02877672645943,3.0535920597077,3.02877672645943,3.0535920597077,247260.834203333,0.0,1.0
2000-02-17,23.19,23.19,23.19,23.19,500,3.02877672645943,3.02877672645943,3.02877672645943,3.02877672645943,3828.27822820545,0.0,1.0
2000-02-18,22.75,23.0,22.75,23.0,885,2.97130963893713,3.00396139321117,2.97130963893713,3.00396139321117,6776.05246392364,0.0,1.0
2000-02-22,21.0,22.5,21.0,22.5,128368,2.74274735901889,2.9386578846631,2.74274735901889,2.9386578846631,982856.839196553,0.0,1.0
2000-02-23,20.75,20.75,20.5,20.5,51039,2.71009560474486,2.71009560474486,2.67744385047082,2.67744385047082,390782.984978755,0.0,1.0
2000-02-24,20.25,20.75,20.25,20.75,19092,2.64479209619679,2.71009560474486,2.64479209619679,2.71009560474486,146178.975865797,0.0,1.0
2000-02-25,20.0,20.25,18.94,20.25,163626,2.61214034192275,2.64479209619679,2.47369690380085,2.64479209619679,1252811.70673669,0.0,1.0
2000-02-28,20.06,20.13,20.06,20.13,22402,2.61997676294852,2.62911925414525,2.61997676294852,2.62911925414525,171522.177736517,0.0,1.0
2000-02-29,20.0,20.13,20.0,20.13,57121,2.61214034192275,2.62911925414525,2.61214034192275,2.62911925414525,437350.161346647,0.0,1.0
2000-03-01,20.31,20.31,20.13,20.25,66513,2.65262851722256,2.65262851722256,2.62911925414525,2.64479209619679,509260.539585257,0.0,1.0
2000-03-02,20.5,20.75,20.31,20.31,65242,2.67744385047082,2.71009560474486,2.65262851722256,2.65262851722256,499529.05632916,0.0,1.0
2000-03-03,20.81,20.88,20.56,20.56,50539,2.71793202577062,2.72707451696735,2.68528027149659,2.68528027149659,386954.70675055,0.0,1.0
2000-03-06,20.75,20.81,20.75,20.75,7082,2.71009560474486,2.71793202577062,2.71009560474486,2.71009560474486,54223.7328243018,0.0,1.0
2000-03-07,20.88,20.88,20.56,20.75,21901,2.72707451696735,2.72707451696735,2.68528027149659,2.71009560474486,167686.242951855,0.0,1.0
2000-03-08,20.63,21.0,20.63,21.0,63125,2.69442276269332,2.74274735901889,2.69442276269332,2.74274735901889,483320.126310937,0.0,1.0
2000-03-09,20.75,20.88,20.75,20.75,4388,2.71009560474486,2.72707451696735,2.71009560474486,2.71009560474486,33596.9697307309,0.0,1.0
2000-03-10,20.75,20.75,20.75,20.75,500,2.71009560474486,2.71009560474486,2.71009560474486,2.71009560474486,3828.27822820544,0.0,1.0
2000-03-13,19.44,19.75,19.44,19.69,12086,2.62768257695719,2.6695849225774,2.62768257695719,2.66147479116703,89414.0875539351,0.679,1.0
2000-03-14,19.75,19.88,19.63,19.63,25712,2.6695849225774,2.68715687396651,2.65336465975667,2.65336465975667,190221.332052521,0.0,1.0
2000-03-15,19.75,19.75,19.75,19.75,1501,2.6695849225774,2.6695849225774,2.6695849225774,2.6695849225774,11104.6289441053,0.0,1.0
2000-03-16,19.31,19.69,19.31,19.69,14088,2.61011062556808,2.66147479116703,2.61011062556808,2.66147479116703,104225.191581982,0.0,1.0
2000-03-17,19.0,19.31,19.0,19.31,4773,2.56820827994787,2.61011062556808,2.56820827994787,2.61011062556808,35311.38837456,0.0,1.0
2000-03-20,18.75,19.0,18.63,19.0,18707,2.53441606573803,2.56820827994787,2.51819580291731,2.56820827994787,138397.264262077,0.0,1.0
2000-03-21,18.94,19.0,18.94,19.0,3195,2.56009814853751,2.56820827994787,2.56009814853751,2.56820827994787,23637.1015832221,0.0,1.0
2000-03-22,18.88,18.94,18.88,18.94,3272,2.55198801712715,2.56009814853751,2.55198801712715,2.56009814853751,24206.7594304547,0.0,1.0
2000-03-23,18.88,18.88,18.31,18.31,10200,2.55198801712715,2.55198801712715,2.47494176872871,2.47494176872871,75461.1693736668,0.0,1.0
2000-03-24,19.25,19.25,19.0,19.0,3272,2.60200049415772,2.60200049415772,2.56820827994787,2.56820827994787,24206.7594304546,0.0,1.0
2000-03-27,19.0,19.5,19.0,19.38,4273,2.56820827994787,2.63579270836756,2.56820827994787,2.61957244554683,31612.3114444783,0.0,1.0
2000-03-28,19.0,19.13,19.0,19.13,4080,2.56820827994787,2.58578023133699,2.56820827994787,2.58578023133699,30184.4677494668,0.0,1.0
2000-03-29,19.25,19.25,19.0,19.13,8776,2.60200049415772,2.60200049415772,2.56820827994787,2.58578023133699,64926.198276794,0.0,1.0
2000-03-30,19.5,19.75,19.25,19.25,15781,2.63579270836756,2.6695849225774,2.60200049415772,2.60200049415772,116750.266067239,0.0,1.0
2000-03-31,19.75,20.0,19.63,19.75,19592,2.6695849225774,2.70337713678724,2.65336465975667,2.6695849225774,144944.630428321,0.0,1.0
2000-04-03,19.63,20.0,19.63,19.94,6582,2.65336465975667,2.70337713678724,2.65336465975667,2.69526700537688,48694.6487075956,0.0,1.0
2000-04-04,19.38,19.38,19.31,19.38,5081,2.61957244554683,2.61957244554683,2.61011062556808,2.61957244554683,37590.0197634903,0.0,1.0
2000-04-05,19.44,19.44,19.25,19.25,3079,2.62768257695719,2.62768257695719,2.60200049415772,2.60200049415772,22778.9157354432,0.0,1.0
2000-04-06,19.25,19.63,19.25,19.63,11085,2.60200049415772,2.65336465975667,2.60200049415772,2.65336465975667,82008.5355399112,0.0,1.0
2000-04-07,19.31,19.38,19.31,19.38,3272,2.61011062556808,2.61957244554683,2.61011062556808,2.61957244554683,24206.7594304546,0.0,1.0
2000-04-10,19.31,19.31,19.31,19.31,192,2.61011062556808,2.61011062556808,2.61011062556808,2.61011062556808,1420.44554115137,0.0,1.0
2000-04-11,18.75,19.31,18.5,19.31,6390,2.53441606573803,2.61011062556808,2.50062385152819,2.61011062556808,47274.2031664443,0.0,1.0
2000-04-12,18.75,18.75,18.75,18.75,0,2.53441606573803,2.53441606573803,2.53441606573803,2.53441606573803,0,0.0,1.0
2000-04-13,18.63,18.69,18.63,18.63,7583,2.51819580291731,2.52630593432767,2.51819580291731,2.51819580291731,56100.2007216192,0.0,1.0
2000-04-14,18.13,18.5,18.13,18.5,2502,2.45061137449763,2.50062385152819,2.45061137449763,2.50062385152819,18510.1809581288,0.0,1.0
2000-04-17,18.19,18.38,18.0,18.38,1578,2.45872150590799,2.48440358870747,2.43303942310851,2.48440358870747,11674.2867913379,0.0,1.0
2000-04-18,18.38,18.38,18.0,18.0,770,2.48440358870747,2.48440358870747,2.43303942310851,2.43303942310851,5696.57847232583,0.0,1.0
2000-04-19,19.38,19.38,18.63,18.63,23595,2.61957244554683,2.61957244554683,2.51819580291731,2.51819580291731,174559.440330556,0.0,1.0
2000-04-20,19.5,19.56,19.5,19.5,13202,2.63579270836756,2.64390283977792,2.63579270836756,2.63579270836756,97670.4272618772,0.0,1.0
2000-04-24,19.88,19.88,19.5,19.63,8699,2.68715687396651,2.68715687396651,2.63579270836756,2.65336465975667,64356.5404295616,0.0,1.0
2000-04-25,20.0,20.0,19.88,19.88,6697,2.70337713678724,2.70337713678724,2.68715687396651,2.68715687396651,49545.4364015143,0.0,1.0
2000-04-26,19.88,20.25,19.88,20.25,30600,2.68715687396651,2.73716935099708,2.68715687396651,2.73716935099708,226383.508121001,0.0,1.0
2000-04-27,19.81,20.0,19.81,19.88,14511,2.67769505398776,2.70337713678724,2.67769505398776,2.68715687396651,107354.610664831,0.0,1.0
2000-04-28,19.75,20.0,19.38,19.56,34796,2.6695849225774,2.70337713678724,2.61957244554683,2.64390283977792,257426.161718246,0.0,1.0
2000-05-01,19.94,19.94,19.94,19.94,770,2.69526700537688,2.69526700537688,2.69526700537688,2.69526700537688,5696.57847232581,0.0,1.0
2000-05-02,19.88,19.88,19.88,19.88,24211,2.68715687396651,2.68715687396651,2.68715687396651,2.68715687396651,179116.703108416,0.0,1.0
2000-05-03,19.25,19.75,19.25,19.75,2694,2.60200049415772,2.6695849225774,2.60200049415772,2.6695849225774,19930.6264992802,0.0,1.0
2000-05-04,18.75,19.13,18.75,19.13,17475,2.53441606573803,2.58578023133699,2.53441606573803,2.58578023133699,129282.738706356,0.0,1.0
2000-05-05,18.0,18.75,18.0,18.75,14896,2.43303942310851,2.53441606573803,2.43303942310851,2.53441606573803,110202.899900994,0.0,1.0
2000-05-08,17.63,17.63,17.63,17.63,27213,2.38302694607795,2.38302694607795,2.38302694607795,2.38302694607795,201325.960996627,0.0,1.0
2000-05-09,17.63,17.63,17.63,17.63,0,2.38302694607795,2.38302694607795,2.38302694607795,2.38302694607795,0,0.0,1.0
2000-05-10,17.44,17.81,17.31,17.81,12202,2.35734486327847,2.40735734030903,2.33977291188935,2.40735734030903,90272.2734017139,0.0,1.0
2000-05-11,17.5,17.56,17.5,17.5,65935,2.36545499468883,2.37356512609919,2.36545499468883,2.36545499468883,487797.274769875,0.0,1.0
2000-05-12,17.75,18.0,17.5,17.75,247575,2.39924720889867,2.43303942310851,2.36545499468883,2.39924720889867,1831597.94192996,0.0,1.0
2000-05-15,17.88,18.5,17.63,17.88,328522,2.41681916028779,2.50062385152819,2.38302694607795,2.41681916028779,2430456.3024486,0.0,1.0
2000-05-16,18.38,18.38,18.0,18.0,44226,2.48440358870747,2.48440358870747,2.43303942310851,2.43303942310851,327190.752619587,0.0,1.0
2000-05-17,18.75,18.75,18.56,18.56,7005,2.53441606573803,2.53441606573803,2.50873398293856,2.50873398293856,51824.0677904448,0.0,1.0
2000-05-18,18.75,18.75,18.75,18.75,0,2.53441606573803,2.53441606573803,2.53441606573803,2.53441606573803,0,0.0,1.0
2000-05-19,18.44,18.5,18.31,18.5,6197,2.49251372011783,2.50062385152819,2.47494176872871,2.50062385152819,45846.3594714327,0.0,1.0
2000-05-22,18.19,18.25,18.13,18.25,6274,2.45872150590799,2.46683163731835,2.45061137449763,2.46683163731835,46416.0173186653,0.0,1.0
2000-05-23,18.19,18.19,18.19,18.19,0,2.45872150590799,2.45872150590799,2.45872150590799,2.45872150590799,0,0.0,1.0
2000-05-24,18.0,18.19,18.0,18.19,74827,2.43303942310851,2.45872150590799,2.43303942310851,2.45872150590799,553581.658894448,0.0,1.0
2000-05-25,17.81,18.0,17.75,18.0,4273,2.40735734030903,2.43303942310851,2.39924720889867,2.43303942310851,31612.3114444783,0.0,1.0
2000-05-26,17.81,17.81,17.81,17.81,0,2.40735734030903,2.40735734030903,2.40735734030903,2.40735734030903,0,0.0,1.0
2000-05-30,17.94,17.94,17.94,17.94,77,2.42492929169815,2.42492929169815,2.42492929169815,2.42492929169815,569.657847232583,0.0,1.0
2000-05-31,18.0,18.0,18.0,18.0,77,2.43303942310851,2.43303942310851,2.43303942310851,2.43303942310851,569.657847232583,0.0,1.0
2000-06-01,17.81,18.0,17.81,18.0,10508,2.40735734030903,2.43303942310851,2.40735734030903,2.43303942310851,77739.8007625972,0.0,1.0
2000-06-02,18.38,18.38,17.88,17.88,18784,2.48440358870747,2.48440358870747,2.41681916028779,2.41681916028779,138966.92210931,0.0,1.0
2000-06-05,18.13,18.13,18.13,18.13,3888,2.45061137449763,2.45061137449763,2.45061137449763,2.45061137449763,28764.0222083153,0.0,1.0
2000-06-06,18.06,18.06,18.06,18.06,2002,2.44114955451887,2.44114955451887,2.44114955451887,2.44114955451887,14811.1040280472,0.0,1.0
2000-06-07,18.06,18.06,18.06,18.06,0,2.44114955451887,2.44114955451887,2.44114955451887,2.44114955451887,0,0.0,1.0
2000-06-08,18.13,18.25,18.13,18.25,6005,2.45061137449763,2.46683163731835,2.45061137449763,2.46683163731835,44425.9139302813,0.0,1.0
2000-06-09,18.19,18.25,18.19,18.25,1001,2.45872150590799,2.46683163731835,2.45872150590799,2.46683163731835,7405.55201402358,0.0,1.0
2000-06-12,18.0,18.19,18.0,18.19,108468,2.43303942310851,2.45872150590799,2.43303942310851,2.45872150590799,802462.952904206,0.0,1.0
2000-06-13,17.88,17.88,17.81,17.81,192,2.41681916028779,2.41681916028779,2.40735734030903,2.40735734030903,1420.44554115137,0.0,1.0
2000-06-14,18.25,18.25,18.06,18.06,14511,2.46683163731835,2.46683163731835,2.44114955451887,2.44114955451887,107354.610664831,0.0,1.0
2000-06-15,18.13,18.25,18.13,18.25,3079,2.45061137449763,2.46683163731835,2.45061137449763,2.46683163731835,22778.9157354431,0.0,1.0
2000-06-16,18.12,18.12,18.12,18.12,0,2.44925968592924,2.44925968592924,2.44925968592924,2.44925968592924,0,0.0,1.0
2000-06-19,17.94,18.0,17.94,18.0,1193,2.42492929169815,2.43303942310851,2.42492929169815,2.43303942310851,8825.99755517495,0.0,1.0
2000-06-20,17.94,17.94,17.94,17.94,0,2.42492929169815,2.42492929169815,2.42492929169815,2.42492929169815,0,0.0,1.0
2000-06-21,17.63,17.81,17.63,17.81,2002,2.38302694607795,2.40735734030903,2.38302694607795,2.40735734030903,14811.1040280471,0.0,1.0
2000-06-22,17.63,17.63,17.63,17.63,0,2.38302694607795,2.38302694607795,2.38302694607795,2.38302694607795,0,0.0,1.0
2000-06-23,17.63,17.63,17.63,17.63,1001,2.38302694607795,2.38302694607795,2.38302694607795,2.38302694607795,7405.55201402357,0.0,1.0
2000-06-26,17.63,17.75,17.63,17.75,2194,2.38302694607795,2.39924720889867,2.38302694607795,2.39924720889867,16231.5495691985,0.0,1.0
2000-06-27,17.88,17.88,17.63,17.63,5504,2.41681916028779,2.41681916028779,2.38302694607795,2.38302694607795,40719.4388463394,0.0,1.0
2000-06-28,18.0,18.0,18.0,18.0,2694,2.43303942310851,2.43303942310851,2.43303942310851,2.43303942310851,19930.6264992802,0.0,1.0
2000-06-29,17.94,17.94,17.94,17.94,192,2.42492929169815,2.42492929169815,2.42492929169815,2.42492929169815,1420.44554115138,0.0,1.0
2000-06-30,17.88,18.0,17.88,18.0,6274,2.41681916028779,2.43303942310851,2.41681916028779,2.43303942310851,46416.0173186652,0.0,1.0
2000-07-03,17.94,18.0,17.94,18.0,500,2.42492929169815,2.43303942310851,2.42492929169815,2.43303942310851,3699.07693008171,0.0,1.0
2000-07-05,18.0,18.13,18.0,18.0,1078,2.43303942310851,2.45061137449763,2.43303942310851,2.43303942310851,7975.20986125616,0.0,1.0
2000-07-06,17.88,17.94,17.75,17.88,7506,2.41681916028779,2.42492929169815,2.39924720889867,2.41681916028779,55530.5428743865,0.0,1.0
2000-07-07,17.75,17.75,17.75,17.75,3002,2.39924720889867,2.39924720889867,2.39924720889867,2.39924720889867,22209.2578882106,0.0,1.0
2000-07-10,17.81,17.88,17.75,17.88,8199,2.40735734030903,2.41681916028779,2.39924720889867,2.41681916028779,60657.4634994799,0.0,1.0
2000-07-11,17.94,17.94,17.94,17.94,4388,2.42492929169815,2.42492929169815,2.42492929169815,2.42492929169815,32463.0991383971,0.0,1.0
2000-07-12,17.56,17.94,17.56,17.94,5504,2.37356512609919,2.42492929169815,2.37356512609919,2.42492929169815,40719.4388463395,0.0,1.0
2000-07-13,17.69,17.69,17.69,17.69,3888,2.39113707748831,2.39113707748831,2.39113707748831,2.39113707748831,28764.0222083153,0.0,1.0
2000-07-14,17.63,17.88,17.63,17.88,8006,2.38302694607795,2.41681916028779,2.38302694607795,2.41681916028779,59229.6198044682,0.0,1.0
2000-07-17,17.5,17.63,17.5,17.63,1771,2.36545499468883,2.38302694607795,2.36545499468883,2.38302694607795,13102.1304863494,0.0,1.0
2000-07-18,16.75,17.56,16.63,17.56,22094,2.26407835205931,2.37356512609919,2.24785808923859,2.37356512609919,163454.81138645,0.0,1.0
2000-07-19,17.13,17.13,16.81,16.81,3772,2.31544251765827,2.31544251765827,2.27218848346967,2.27218848346967,27905.8363605364,0.0,1.0
2000-07-20,17.31,17.31,17.0,17.0,10393,2.33977291188935,2.33977291188935,2.29787056626915,2.29787056626915,76889.0130686784,0.0,1.0
2000-07-21,17.38,17.5,17.31,17.44,9700,2.34923473186811,2.36545499468883,2.33977291188935,2.35734486327847,71762.092443585,0.0,1.0
2000-07-24,17.38,17.38,17.0,17.0,20015,2.34923473186811,2.34923473186811,2.29787056626915,2.29787056626915,148074.049511171,0.0,1.0
2000-07-25,17.5,17.5,17.5,17.5,6697,2.36545499468883,2.36545499468883,2.36545499468883,2.36545499468883,49545.4364015144,0.0,1.0
2000-07-26,17.25,17.38,17.25,17.38,9892,2.33166278047899,2.34923473186811,2.33166278047899,2.34923473186811,73182.5379847365,0.0,1.0
2000-07-27,17.0,17.13,17.0,17.13,5504,2.29787056626915,2.31544251765827,2.29787056626915,2.31544251765827,40719.4388463394,0.0,1.0
2000-07-28,17.06,17.13,17.06,17.13,577,2.30598069767951,2.31544251765827,2.30598069767951,2.31544251765827,4268.73477731429,0.0,1.0
2000-07-31,17.19,17.19,17.06,17.06,1694,2.32355264906863,2.32355264906863,2.30598069767951,2.30598069767951,12532.4726391168,0.0,1.0
2000-08-01,17.63,17.75,17.25,17.25,8006,2.38302694607795,2.39924720889867,2.33166278047899,2.33166278047899,59229.6198044682,0.0,1.0
2000-08-02,18.0,18.0,17.75,17.75,7005,2.43303942310851,2.43303942310851,2.39924720889867,2.39924720889867,51824.0677904447,0.0,1.0
2000-08-03,18.25,18.25,18.25,18.25,7891,2.46683163731835,2.46683163731835,2.46683163731835,2.46683163731835,58378.8321105495,0.0,1.0
2000-08-04,18.25,18.25,18.25,18.25,500,2.46683163731835,2.46683163731835,2.46683163731835,2.46683163731835,3699.07693008171,0.0,1.0
2000-08-07,18.0,18.31,18.0,18.31,8083,2.43303942310851,2.47494176872871,2.43303942310851,2.47494176872871,59799.2776517009,0.0,1.0
2000-08-08,18.19,18.25,18.0,18.0,4196,2.45872150590799,2.46683163731835,2.43303942310851,2.43303942310851,31042.6535972457,0.0,1.0
2000-08-09,18.38,18.38,18.38,18.38,14011,2.48440358870747,2.48440358870747,2.48440358870747,2.48440358870747,103655.53373475,0.0,1.0
2000-08-10,19.0,19.0,18.63,18.63,12702,2.56820827994787,2.56820827994787,2.51819580291731,2.51819580291731,93971.3503317958,0.0,1.0
2000-08-11,19.5,19.75,19.38,19.75,31601,2.63579270836756,2.6695849225774,2.61957244554683,2.6695849225774,233789.060135024,0.0,1.0
2000-08-14,19.63,19.63,19.63,19.63,192225,2.65336465975667,2.65336465975667,2.65336465975667,2.65336465975667,1422110.12576991,0.0,1.0
2000-08-15,19.69,19.69,19.69,19.69,1771,2.66147479116703,2.66147479116703,2.66147479116703,2.66147479116703,13102.1304863494,0.0,1.0
2000-08-16,19.94,20.0,19.69,19.69,210662,2.69526700537688,2.70337713678724,2.66147479116703,2.66147479116703,1558509.88848974,0.0,1.0
2000-08-17,19.13,19.75,19.13,19.75,13010,2.58578023133699,2.6695849225774,2.58578023133699,2.6695849225774,96249.981720726,0.0,1.0
2000-08-18,19.0,19.0,19.0,19.0,8468,2.56820827994787,2.56820827994787,2.56820827994787,2.56820827994787,62647.5668878639,0.0,1.0
2000-08-21,19.38,19.38,19.38,19.38,8891,2.61957244554683,2.61957244554683,2.61957244554683,2.61957244554683,65776.9859707129,0.0,1.0
2000-08-22,19.63,19.63,19.63,19.63,1001,2.65336465975667,2.65336465975667,2.65336465975667,2.65336465975667,7405.55201402358,0.0,1.0
2000-08-23,19.75,19.75,19.75,19.75,12779,2.6695849225774,2.6695849225774,2.6695849225774,2.6695849225774,94541.0081790281,0.0,1.0
2000-08-24,19.88,20.0,19.88,20.0,18283,2.68715687396651,2.70337713678724,2.68715687396651,2.70337713678724,135260.447025368,0.0,1.0
2000-08-25,19.94,20.0,19.88,19.88,28907,2.69526700537688,2.70337713678724,2.68715687396651,2.68715687396651,213858.433635743,0.0,1.0
2000-08-28,19.81,19.81,19.69,19.69,3580,2.67769505398776,2.67769505398776,2.66147479116703,2.66147479116703,26485.390819385,0.0,1.0
2000-08-29,19.25,19.69,19.25,19.69,11778,2.60200049415772,2.66147479116703,2.60200049415772,2.66147479116703,87135.4561650045,0.0,1.0
2000-08-30,19.81,19.81,19.38,19.38,51424,2.67769505398776,2.67769505398776,2.61957244554683,2.61957244554683,380442.664105043,0.0,1.0
2000-08-31,19.63,19.81,19.44,19.81,9892,2.65336465975667,2.67769505398776,2.62768257695719,2.67769505398776,73182.5379847365,0.0,1.0
2000-09-01,19.63,19.75,19.5,19.5,8083,2.65336465975667,2.6695849225774,2.63579270836756,2.63579270836756,59799.2776517009,0.0,1.0
2000-09-05,19.75,19.75,19.63,19.63,12202,2.6695849225774,2.6695849225774,2.65336465975667,2.65336465975667,90272.2734017138,0.0,1.0
2000-09-06,19.75,19.75,19.75,19.75,8468,2.6695849225774,2.6695849225774,2.6695849225774,2.6695849225774,62647.5668878637,0.0,1.0
2000-09-07,19.75,19.75,19.38,19.63,6774,2.6695849225774,2.6695849225774,2.61957244554683,2.65336465975667,50115.0942487469,0.0,1.0
2000-09-08,19.25,19.88,19.25,19.88,5196,2.60200049415772,2.68715687396651,2.60200049415772,2.68715687396651,38440.807457409,0.0,1.0
2000-09-11,19.69,20.0,19.44,19.44,32102,2.66147479116703,2.70337713678724,2.62768257695719,2.62768257695719,237495.535218966,0.0,1.0
2000-09-12,19.63,19.75,19.63,19.75,13279,2.65336465975667,2.6695849225774,2.65336465975667,2.6695849225774,98240.08510911,0.0,1.0
2000-09-13,19.5,19.63,19.25,19.63,16975,2.63579270836756,2.65336465975667,2.60200049415772,2.65336465975667,125583.661776274,0.0,1.0
2000-09-14,19.63,19.63,19.63,19.63,47113,2.65336465975667,2.65336465975667,2.65336465975667,2.65336465975667,348549.222813879,0.0,1.0
2000-09-15,20.19,20.19,19.5,19.5,17090,2.72905921958672,2.72905921958672,2.63579270836756,2.63579270836756,126434.449470192,0.0,1.0
2000-09-18,20.25,20.25,20.19,20.25,11586,2.73716935099708,2.73716935099708,2.72905921958672,2.73716935099708,85715.0106238532,0.0,1.0
2000-09-19,20.06,20.25,19.88,20.25,8584,2.7114872681976,2.73716935099708,2.68715687396651,2.73716935099708,63505.7527356427,0.0,1.0
2000-09-20,19.38,19.75,19.38,19.75,4003,2.61957244554683,2.6695849225774,2.61957244554683,2.6695849225774,29614.8099022342,0.0,1.0
2000-09-21,19.56,19.63,19.56,19.63,4465,2.64390283977792,2.65336465975667,2.64390283977792,2.65336465975667,33032.7569856296,0.0,1.0
2000-09-22,19.0,19.44,19.0,19.44,9469,2.56820827994787,2.62768257695719,2.56820827994787,2.62768257695719,70053.1189018875,0.0,1.0
2000-09-25,19.13,19.13,19.13,19.13,10008,2.58578023133699,2.58578023133699,2.58578023133699,2.58578023133699,74040.7238325154,0.0,1.0
2000-09-26,19.13,19.13,19.13,19.13,16012,2.58578023133699,2.58578023133699,2.58578023133699,2.58578023133699,118459.239608937,0.0,1.0
2000-09-27,19.13,19.13,19.13,19.13,192,2.58578023133699,2.58578023133699,2.58578023133699,2.58578023133699,1420.44554115138,0.0,1.0
2000-09-28,19.13,19.13,19.0,19.0,2502,2.58578023133699,2.58578023133699,2.56820827994787,2.56820827994787,18510.1809581289,0.0,1.0
2000-09-29,19.5,19.5,19.38,19.38,8391,2.63579270836756,2.63579270836756,2.61957244554683,2.61957244554683,62077.9090406311,0.0,1.0
2000-10-02,19.56,19.88,19.56,19.75,28214,2.64390283977792,2.68715687396651,2.64390283977792,2.6695849225774,208731.51301065,0.0,1.0
2000-10-03,19.94,19.94,19.69,19.69,2502,2.69526700537688,2.69526700537688,2.66147479116703,2.66147479116703,18510.1809581288,0.0,1.0
2000-10-04,19.75,20.13,19.5,19.94,52925,2.6695849225774,2.72094908817635,2.63579270836756,2.69526700537688,391547.293049148,0.0,1.0
2000-10-05,19.69,19.75,19.69,19.75,4465,2.66147479116703,2.6695849225774,2.66147479116703,2.6695849225774,33032.7569856297,0.0,1.0
2000-10-06,20.0,20.13,19.94,19.94,46805,2.70337713678724,2.72094908817635,2.69526700537688,2.69526700537688,346270.591424948,0.0,1.0
2000-10-09,20.0,20.0,20.0,20.0,0,2.70337713678724,2.70337713678724,2.70337713678724,2.70337713678724,0,0.0,1.0
2000-10-10,20.0,20.0,19.88,19.88,693,2.70337713678724,2.70337713678724,2.68715687396651,2.68715687396651,5126.92062509324,0.0,1.0
2000-10-11,19.63,19.88,19.63,19.88,6505,2.65336465975667,2.68715687396651,2.65336465975667,2.68715687396651,48124.990860363,0.0,1.0
2000-10-12,20.0,20.0,19.75,19.75,38722,2.70337713678724,2.70337713678724,2.6695849225774,2.6695849225774,286471.313773247,0.0,1.0
2000-10-13,19.75,19.88,19.75,19.88,6274,2.6695849225774,2.68715687396651,2.6695849225774,2.68715687396651,46416.0173186652,0.0,1.0
2000-10-16,19.63,19.88,19.63,19.75,39530,2.65336465975667,2.68715687396651,2.65336465975667,2.6695849225774,292449.02209226,0.0,1.0
2000-10-17,19.75,19.75,19.75,19.75,1193,2.6695849225774,2.6695849225774,2.6695849225774,2.6695849225774,8825.99755517493,0.0,1.0
2000-10-18,19.75,19.88,19.75,19.88,2771,2.6695849225774,2.68715687396651,2.6695849225774,2.68715687396651,20500.2843465128,0.0,1.0
2000-10-19,19.63,19.63,19.63,19.63,77,2.65336465975667,2.65336465975667,2.65336465975667,2.65336465975667,569.657847232583,0.0,1.0
2000-10-20,19.56,19.69,19.56,19.69,20400,2.64390283977792,2.66147479116703,2.64390283977792,2.66147479116703,150922.338747333,0.0,1.0
2000-10-23,19.63,19.69,19.63,19.69,1386,2.65336465975667,2.66147479116703,2.65336465975667,2.66147479116703,10253.8412501865,0.0,1.0
2000-10-24,19.19,19.63,19.19,19.5,7390,2.59389036274735,2.65336465975667,2.59389036274735,2.63579270836756,54672.3570266077,0.0,1.0
2000-10-25,19.56,19.56,19.31,19.31,7390,2.64390283977792,2.64390283977792,2.61011062556808,2.61011062556808,54672.3570266075,0.0,1.0
2000-10-26,19.19,19.44,19.19,19.44,6005,2.59389036274735,2.62768257695719,2.59389036274735,2.62768257695719,44425.9139302813,0.0,1.0
2000-10-27,19.56,19.63,19.25,19.38,8391,2.64390283977792,2.65336465975667,2.60200049415772,2.61957244554683,62077.9090406311,0.0,1.0
2000-10-30,19.88,19.88,19.69,19.69,4196,2.68715687396651,2.68715687396651,2.66147479116703,2.66147479116703,31042.6535972457,0.0,1.0
2000-10-31,19.75,20.06,19.75,20.06,11509,2.6695849225774,2.7114872681976,2.6695849225774,2.7114872681976,85145.3527766206,0.0,1.0
2000-11-01,20.38,20.38,19.88,19.88,23095,2.75474130238619,2.75474130238619,2.68715687396651,2.68715687396651,170860.363400474,0.0,1.0
2000-11-02,20.5,20.5,20.44,20.5,5581,2.77096156520692,2.77096156520692,2.76285143379656,2.77096156520692,41289.0966935719,0.0,1.0
2000-11-03,20.5,20.5,20.5,20.5,6005,2.77096156520692,2.77096156520692,2.77096156520692,2.77096156520692,44425.9139302812,0.0,1.0
2000-11-06,20.5,20.5,20.5,20.5,0,2.77096156520692,2.77096156520692,2.77096156520692,2.77096156520692,0,0.0,1.0
2000-11-07,20.56,20.56,20.38,20.38,32987,2.77907169661728,2.77907169661728,2.75474130238619,2.75474130238619,244042.90138521,0.0,1.0
2000-11-08,20.25,20.44,20.25,20.44,8083,2.73716935099708,2.76285143379656,2.73716935099708,2.76285143379656,59799.2776517008,0.0,1.0
2000-11-09,20.38,20.38,20.38,20.38,3580,2.75474130238619,2.75474130238619,2.75474130238619,2.75474130238619,26485.390819385,0.0,1.0
2000-11-10,20.0,20.25,20.0,20.25,1501,2.70337713678724,2.73716935099708,2.70337713678724,2.73716935099708,11104.6289441053,0.0,1.0
2000-11-13,20.06,20.13,19.75,19.75,3387,2.7114872681976,2.72094908817635,2.6695849225774,2.6695849225774,25057.5471243735,0.0,1.0
2000-11-14,20.25,20.31,20.25,20.31,2079,2.73716935099708,2.74527948240744,2.73716935099708,2.74527948240744,15380.7618752797,0.0,1.0
2000-11-15,20.13,20.25,20.0,20.25,31293,2.72094908817635,2.73716935099708,2.70337713678724,2.73716935099708,231510.428746094,0.0,1.0
2000-11-16,20.06,20.19,19.88,20.06,4580,2.7114872681976,2.72905921958672,2.68715687396651,2.7114872681976,33883.5446795484,0.0,1.0
2000-11-17,19.94,20.06,19.94,20.06,32410,2.69526700537688,2.7114872681976,2.69526700537688,2.7114872681976,239774.166607896,0.0,1.0
2000-11-20,19.88,20.0,19.88,20.0,21286,2.68715687396651,2.70337713678724,2.68715687396651,2.70337713678724,157477.103067438,0.0,1.0
2000-11-21,19.38,19.94,19.38,19.94,7775,2.61957244554683,2.69526700537688,2.61957244554683,2.69526700537688,57520.6462627706,0.0,1.0
2000-11-22,19.25,19.5,19.25,19.5,10585,2.60200049415772,2.63579270836756,2.60200049415772,2.63579270836756,78309.4586098296,0.0,1.0
2000-11-24,19.63,19.63,19.31,19.31,23595,2.65336465975667,2.65336465975667,2.61011062556808,2.61011062556808,174559.440330556,0.0,1.0
2000-11-27,19.81,19.94,19.81,19.88,7583,2.67769505398776,2.69526700537688,2.67769505398776,2.68715687396651,56100.2007216191,0.0,1.0
2000-11-28,19.94,19.94,19.94,19.94,5004,2.69526700537688,2.69526700537688,2.69526700537688,2.69526700537688,37020.3619162576,0.0,1.0
2000-11-29,20.13,20.13,20.0,20.0,16474,2.72094908817635,2.72094908817635,2.70337713678724,2.70337713678724,121877.186692332,0.0,1.0
2000-11-30,20.0,20.25,20.0,20.0,7390,2.70337713678724,2.73716935099708,2.70337713678724,2.70337713678724,54672.3570266075,0.0,1.0
2000-12-01,20.0,20.0,20.0,20.0,8584,2.70337713678724,2.70337713678724,2.70337713678724,2.70337713678724,63505.7527356426,0.0,1.0
2000-12-04,20.0,20.13,19.88,20.13,3079,2.70337713678724,2.72094908817635,2.68715687396651,2.72094908817635,22778.9157354431,0.0,1.0
2000-12-05,20.25,20.25,20.13,20.25,15589,2.73716935099708,2.73716935099708,2.72094908817635,2.73716935099708,115329.820526087,0.0,1.0
2000-12-06,20.0,20.13,20.0,20.13,13510,2.70337713678724,2.72094908817635,2.70337713678724,2.72094908817635,99949.0586508076,0.0,1.0
2000-12-07,20.0,20.13,20.0,20.0,10893,2.70337713678724,2.72094908817635,2.70337713678724,2.70337713678724,80588.0899987599,0.0,1.0
2000-12-08,20.0,20.0,20.0,20.0,3195,2.70337713678724,2.70337713678724,2.70337713678724,2.70337713678724,23637.1015832221,0.0,1.0
2000-12-11,20.0,20.13,20.0,20.13,7775,2.70337713678724,2.72094908817635,2.70337713678724,2.72094908817635,57520.6462627704,0.0,1.0
2000-12-12,20.0,20.0,20.0,20.0,0,2.70337713678724,2.70337713678724,2.70337713678724,2.70337713678724,0,0.0,1.0
2000-12-13,20.0,20.0,19.75,19.75,25096,2.70337713678724,2.70337713678724,2.6695849225774,2.6695849225774,185664.069274661,0.0,1.0
2000-12-14,19.81,19.88,19.81,19.88,7698,2.67769505398776,2.68715687396651,2.67769505398776,2.68715687396651,56950.9884155379,0.0,1.0
2000-12-15,19.81,19.81,19.81,19.81,0,2.67769505398776,2.67769505398776,2.67769505398776,2.67769505398776,0,0.0,1.0
2000-12-18,19.81,19.81,19.69,19.69,1078,2.67769505398776,2.67769505398776,2.66147479116703,2.66147479116703,7975.20986125615,0.0,1.0
2000-12-19,19.5,19.75,19.5,19.69,15704,2.63579270836756,2.6695849225774,2.63579270836756,2.66147479116703,116180.608220006,0.0,1.0
2000-12-20,19.5,19.63,19.5,19.63,269,2.63579270836756,2.65336465975667,2.63579270836756,2.65336465975667,1990.10338838395,0.0,1.0
2000-12-21,19.13,19.38,19.13,19.38,2194,2.58578023133699,2.61957244554683,2.58578023133699,2.61957244554683,16231.5495691985,0.0,1.0
2000-12-22,19.5,19.63,19.25,19.25,1886,2.63579270836756,2.65336465975667,2.60200049415772,2.60200049415772,13952.9181802682,0.0,1.0
2000-12-26,19.5,19.5,19.5,19.5,192,2.63579270836756,2.63579270836756,2.63579270836756,2.63579270836756,1420.44554115137,0.0,1.0
2000-12-27,19.0,19.25,19.0,19.25,104580,2.56820827994787,2.60200049415772,2.56820827994787,2.60200049415772,773698.930695891,0.0,1.0
2000-12-28,19.19,19.25,19.0,19.0,102348,2.59389036274735,2.60200049415772,2.56820827994787,2.56820827994787,757186.251280006,0.0,1.0
2000-12-29,19.56,19.56,19.31,19.31,1501,2.64390283977792,2.64390283977792,2.61011062556808,2.61011062556808,11104.6289441053,0.0,1.0
2001-01-02,19.06,19.44,19.06,19.44,30408,2.57631841135824,2.62768257695719,2.57631841135824,2.62768257695719,224963.062579849,0.0,1.0
2001-01-03,19.25,19.25,19.0,19.0,62625,2.60200049415772,2.60200049415772,2.56820827994787,2.56820827994787,463309.385492733,0.0,1.0
2001-01-04,19.5,19.5,19.25,19.25,55042,2.63579270836756,2.63579270836756,2.60200049415772,2.60200049415772,407209.184771114,0.0,1.0
2001-01-05,19.88,20.0,19.75,19.75,36413,2.68715687396651,2.70337713678724,2.6695849225774,2.6695849225774,269388.976510131,0.0,1.0
2001-01-08,20.0,20.0,20.0,20.0,52733,2.70337713678724,2.70337713678724,2.70337713678724,2.70337713678724,390126.847507997,0.0,1.0
2001-01-09,19.75,20.0,19.75,20.0,20092,2.6695849225774,2.70337713678724,2.6695849225774,2.70337713678724,148643.707358403,0.0,1.0
2001-01-10,19.75,20.0,19.75,19.88,20901,2.6695849225774,2.70337713678724,2.6695849225774,2.68715687396651,154628.813831275,0.0,1.0
2001-01-11,20.25,20.31,19.88,19.88,10008,2.73716935099708,2.74527948240744,2.68715687396651,2.68715687396651,74040.7238325153,0.0,1.0
2001-01-12,20.75,20.75,20.25,20.31,23287,2.80475377941676,2.80475377941676,2.73716935099708,2.74527948240744,172280.808941625,0.0,1.0
2001-01-16,21.38,21.38,20.63,20.75,12279,2.88991015922556,2.88991015922556,2.78853351659603,2.80475377941676,90841.9312489464,0.0,1.0
2001-01-17,21.06,21.31,21.0,21.25,13087,2.84665612503696,2.8804483392468,2.8385459936266,2.87233820783644,96819.6395679585,0.0,1.0
2001-01-18,21.25,21.25,21.25,21.25,4080,2.87233820783644,2.87233820783644,2.87233820783644,2.87233820783644,30184.4677494667,0.0,1.0
2001-01-19,21.44,21.63,21.25,21.25,15704,2.89802029063592,2.9237023734354,2.87233820783644,2.87233820783644,116180.608220006,0.0,1.0
2001-01-22,21.56,21.56,21.56,21.56,385,2.91424055345664,2.91424055345664,2.91424055345664,2.91424055345664,2848.28923616291,0.0,1.0
2001-01-23,21.69,21.69,21.44,21.44,109353,2.93181250484576,2.93181250484576,2.89802029063592,2.89802029063592,809010.319070449,0.0,1.0
2001-01-24,21.31,21.44,21.31,21.44,1001,2.8804483392468,2.89802029063592,2.8804483392468,2.89802029063592,7405.55201402357,0.0,1.0
2001-01-25,21.56,21.56,21.44,21.44,693,2.91424055345664,2.91424055345664,2.89802029063592,2.89802029063592,5126.92062509324,0.0,1.0
2001-01-26,21.56,21.56,21.56,21.56,0,2.91424055345664,2.91424055345664,2.91424055345664,2.91424055345664,0,0.0,1.0
2001-01-29,21.5,21.5,21.5,21.5,12279,2.90613042204628,2.90613042204628,2.90613042204628,2.90613042204628,90841.9312489465,0.0,1.0
2001-01-30,21.75,21.75,21.75,21.75,1193,2.93992263625612,2.93992263625612,2.93992263625612,2.93992263625612,8825.99755517495,0.0,1.0
2001-01-31,21.75,21.75,21.75,21.75,0,2.93992263625612,2.93992263625612,2.93992263625612,2.93992263625612,0,0.0,1.0
2001-02-01,22.25,22.5,22.0,22.0,42610,3.0075070646758,3.04129927888564,2.97371485046596,2.97371485046596,315235.335981563,0.0,1.0
2001-02-02,23.0,23.05,22.5,22.5,46921,3.10888370730532,3.11564215014729,3.04129927888564,3.04129927888564,347128.777272728,0.0,1.0
2001-02-05,22.6,23.0,22.6,23.0,11278,3.05481616456958,3.10888370730532,3.05481616456958,3.10888370730532,83436.3792349229,0.0,1.0
2001-02-06,22.7,22.8,22.7,22.8,3272,3.06833305025351,3.08184993593745,3.06833305025351,3.08184993593745,24206.7594304547,0.0,1.0
2001-02-07,22.5,22.55,22.5,22.55,269,3.04129927888564,3.04805772172761,3.04129927888564,3.04805772172761,1990.10338838396,0.0,1.0
2001-02-08,22.48,22.48,22.48,22.48,385,3.03859590174885,3.03859590174885,3.03859590174885,3.03859590174885,2848.28923616292,0.0,1.0
2001-02-09,22.15,22.48,22.15,22.48,6390,2.99399017899186,3.03859590174885,2.99399017899186,3.03859590174885,47274.2031664443,0.0,1.0
2001-02-12,21.75,22.0,21.75,22.0,78137,2.93992263625612,2.97371485046596,2.93992263625612,2.97371485046596,578069.548171588,0.0,1.0
2001-02-13,21.5,21.76,21.5,21.76,194419,2.90613042204628,2.94127432482451,2.90613042204628,2.94127432482451,1438341.67533911,0.0,1.0
2001-02-14,21.5,21.5,21.5,21.5,4003,2.90613042204628,2.90613042204628,2.90613042204628,2.90613042204628,29614.8099022341,0.0,1.0
2001-02-15,21.7,21.7,21.7,21.7,770,2.93316419341415,2.93316419341415,2.93316419341415,2.93316419341415,5696.57847232583,0.0,1.0
2001-02-16,21.8,21.8,21.75,21.75,93457,2.94668107909809,2.94668107909809,2.93992263625612,2.93992263625612,691409.265309291,0.0,1.0
2001-02-20,22.25,22.25,22.0,22.0,72017,3.0075070646758,3.0075070646758,2.97371485046596,2.97371485046596,532792.846547388,0.0,1.0
2001-02-21,22.25,22.25,22.25,22.25,1001,3.0075070646758,3.0075070646758,3.0075070646758,3.0075070646758,7405.55201402357,0.0,1.0
2001-02-22,22.0,22.0,22.0,22.0,4003,2.97371485046596,2.97371485046596,2.97371485046596,2.97371485046596,29614.8099022341,0.0,1.0
2001-02-23,22.28,22.28,22.1,22.1,29792,3.01156213038098,3.01156213038098,2.9872317361499,2.9872317361499,220405.799801988,0.0,1.0
2001-02-26,22.2,22.3,22.2,22.25,6390,3.00074862183383,3.01426550751777,3.00074862183383,3.0075070646758,47274.2031664442,0.0,1.0
2001-02-27,22.2,22.3,22.2,22.2,1415666,3.00074862183383,3.01426550751777,3.00074862183383,3.00074862183383,10473314.8826021,0.0,1.0
2001-02-28,22.0,22.2,22.0,22.2,10393,2.97371485046596,3.00074862183383,2.97371485046596,3.00074862183383,76889.0130686783,0.0,1.0
2001-03-01,22.16,22.25,22.15,22.25,38915,2.99534186756026,3.0075070646758,2.99399017899186,3.0075070646758,287899.157468259,0.0,1.0
2001-03-02,21.9,22.1,21.9,22.1,6697,2.96019796478202,2.9872317361499,2.96019796478202,2.9872317361499,49545.4364015144,0.0,1.0
2001-03-05,22.0,22.0,21.9,21.9,3195,2.97371485046596,2.97371485046596,2.96019796478202,2.96019796478202,23637.1015832221,0.0,1.0
2001-03-06,21.65,21.8,21.65,21.8,2079,2.92640575057218,2.94668107909809,2.92640575057218,2.94668107909809,15380.7618752797,0.0,1.0
2001-03-07,21.73,21.75,21.65,21.65,1694,2.93721925911933,2.93992263625612,2.92640575057218,2.92640575057218,12532.4726391168,0.0,1.0
2001-03-08,21.73,21.73,21.73,21.73,0,2.93721925911933,2.93721925911933,2.93721925911933,2.93721925911933,0,0.0,1.0
2001-03-09,21.67,21.7,21.67,21.7,7082,2.92910912770897,2.93316419341415,2.92910912770897,2.93316419341415,52393.7256376773,0.0,1.0
2001-03-12,21.6,21.67,21.6,21.6,9084,2.91964730773022,2.92910912770897,2.91964730773022,2.91964730773022,67204.8296657243,0.0,1.0
2001-03-13,21.6,21.6,21.5,21.5,385,2.91964730773022,2.91964730773022,2.90613042204628,2.90613042204628,2848.28923616291,0.0,1.0
2001-03-14,22.0,22.1,21.4,21.5,121170,2.97371485046596,2.9872317361499,2.89261353636234,2.90613042204628,896434.303236,0.0,1.0
2001-03-15,22.03,22.05,22.03,22.03,14280,2.97776991617114,2.98047329330793,2.97776991617114,2.97776991617114,105645.637123134,0.0,1.0
2001-03-16,22.25,22.25,22.2,22.2,1501,3.0075070646758,3.0075070646758,3.00074862183383,3.00074862183383,11104.6289441053,0.0,1.0
2001-03-19,22.17,22.6,22.17,22.4,7583,2.99669355612865,3.05481616456958,2.99669355612865,3.0277823932017,56100.2007216192,0.0,1.0
2001-03-20,22.85,23.05,22.35,22.35,8391,3.08860837877942,3.11564215014729,3.02102395035974,3.02102395035974,62077.9090406311,0.0,1.0
2001-03-21,22.79,22.99,22.65,22.75,20785,3.08049824736906,3.10753201873693,3.06157460741155,3.07509149309548,153770.627983496,0.0,1.0
2001-03-22,22.79,22.79,22.79,22.79,0,3.21670790440608,3.21670790440608,3.21670790440608,3.21670790440608,0,1.0077,1.0
2001-03-23,21.25,21.25,21.0,21.05,1386,2.99934370200216,2.99934370200216,2.96405730550802,2.97111458480685,9819.64820515218,0.0,1.0
2001-03-26,20.51,21.0,20.5,21.0,122864,2.8948959683795,2.96405730550802,2.89348451251973,2.96405730550802,870477.097458742,0.0,1.0
2001-03-27,20.4,20.45,20.35,20.41,63048,2.87936995392207,2.8864272332209,2.87231267462324,2.88078140978184,446687.720085451,0.0,1.0
2001-03-28,20.3,20.4,20.3,20.38,11586,2.86525539532442,2.87936995392207,2.86525539532442,2.87654704220254,82085.4575071378,0.0,1.0
2001-03-29,20.35,20.45,20.2,20.2,26520,2.87231267462324,2.8864272332209,2.85114083672676,2.85114083672676,187891.104185163,0.0,1.0
2001-03-30,20.3,20.35,20.25,20.35,21093,2.86525539532442,2.87231267462324,2.85819811602559,2.87231267462324,149441.442706547,0.0,1.0
2001-04-02,20.22,20.3,20.22,20.3,5697,2.85396374844629,2.86525539532442,2.85396374844629,2.86525539532442,40362.5799601385,0.0,1.0
2001-04-03,20.0,20.1,20.0,20.1,2271,2.82291171953144,2.8370262781291,2.82291171953144,2.8370262781291,16089.7698945892,0.0,1.0
2001-04-04,20.0,20.0,20.0,20.0,1001,2.82291171953144,2.82291171953144,2.82291171953144,2.82291171953144,7091.96814816547,0.0,1.0
2001-04-05,20.57,20.57,20.25,20.25,22517,2.90336470353809,2.90336470353809,2.85819811602559,2.85819811602559,159530.316475766,0.0,1.0
2001-04-06,20.69,20.69,20.52,20.52,4696,2.92030217385528,2.92030217385528,2.89630742423926,2.89630742423926,33270.611811973,0.0,1.0
2001-04-09,20.69,20.69,20.69,20.69,2386,2.92030217385528,2.92030217385528,2.92030217385528,2.92030217385528,16904.5314700527,0.0,1.0
2001-04-10,20.75,20.75,20.75,20.75,2502,2.92877090901387,2.92877090901387,2.92877090901387,2.92877090901387,17726.3779287812,0.0,1.0
2001-04-11,20.88,20.9,20.88,20.9,4580,2.94711983519083,2.94994274691036,2.94711983519083,2.94994274691036,32448.7653532446,0.0,1.0
2001-04-12,21.0,21.0,20.88,20.88,2079,2.96405730550802,2.96405730550802,2.94711983519083,2.94711983519083,14729.4723077283,0.0,1.0
2001-04-16,20.85,20.9,20.75,20.9,6774,2.94288546761153,2.94994274691036,2.92877090901387,2.94994274691036,47992.9992364364,0.0,1.0
2001-04-17,20.9,20.9,20.9,20.9,1408083,2.94994274691036,2.94994274691036,2.94994274691036,2.94994274691036,9976103.68229098,0.0,1.0
2001-04-18,21.5,21.5,21.1,21.1,6274,3.0346300984963,3.0346300984963,2.97817186410567,2.97817186410567,44450.5576039862,0.0,1.0
2001-04-19,21.25,21.25,21.25,21.25,5504,2.99934370200216,2.99934370200216,2.99934370200216,2.99934370200216,38995.1974900127,0.0,1.0
2001-04-20,21.25,21.35,21.25,21.25,20208,2.99934370200216,3.01345826059982,2.99934370200216,2.99934370200216,143171.321017111,0.0,1.0
2001-04-23,21.28,21.5,21.15,21.3,9392,3.00357806958146,3.0346300984963,2.9852291434045,3.00640098130099,66541.223623946,0.0,1.0
2001-04-24,21.15,21.2,21.15,21.2,3195,2.9852291434045,2.99228642270333,2.9852291434045,2.99228642270333,22636.2020313573,0.0,1.0
2001-04-25,20.65,21.25,20.65,21.25,4003,2.91465635041622,2.99934370200216,2.91465635041622,2.99934370200216,28360.7877093969,0.0,1.0
2001-04-26,20.85,20.85,20.75,20.75,577,2.94288546761153,2.94288546761153,2.92877090901387,2.92877090901387,4087.97764384763,0.0,1.0
2001-04-27,21.31,21.35,21.0,21.0,11085,3.00781243716075,3.01345826059982,2.96405730550802,2.96405730550802,78535.9309914228,0.0,1.0
2001-04-30,21.25,21.5,21.25,21.25,3888,2.99934370200216,3.0346300984963,2.99934370200216,2.99934370200216,27546.0261339334,0.0,1.0
2001-05-01,21.45,21.55,21.45,21.55,3503,3.02757281919747,3.04168737779513,3.02757281919747,3.04168737779513,24818.3460769467,0.0,1.0
2001-05-02,21.3,21.35,21.3,21.35,269,3.00640098130099,3.01345826059982,3.00640098130099,3.01345826059982,1905.83359825825,0.0,1.0
2001-05-03,21.0,21.2,21.0,21.2,2771,2.96405730550802,2.99228642270333,2.96405730550802,2.99228642270333,19632.2115270394,0.0,1.0
2001-05-04,21.25,21.25,20.95,21.0,51232,2.99934370200216,2.99934370200216,2.95700002620919,2.96405730550802,362972.739427386,0.0,1.0
2001-05-07,21.2,21.3,21.2,21.25,1578,2.99228642270333,3.00640098130099,2.99228642270333,2.99934370200216,11179.9457920131,0.0,1.0
2001-05-08,21.11,21.11,21.04,21.1,9276,2.97958331996544,2.97958331996544,2.96970312894708,2.97817186410567,65719.3771652176,0.0,1.0
2001-05-09,22.0,22.0,21.15,21.15,40031,3.10520289148459,3.10520289148459,2.9852291434045,2.9852291434045,283614.961977234,0.0,1.0
2001-05-10,22.15,22.25,21.99,21.99,91263,3.12637472938107,3.14048928797873,3.10379143562482,3.10379143562482,646587.701404621,0.0,1.0
2001-05-11,22.15,22.15,22.15,22.15,1001,3.12637472938107,3.12637472938107,3.12637472938107,3.12637472938107,7091.96814816547,0.0,1.0
2001-05-14,22.15,22.15,22.15,22.15,1193,3.12637472938107,3.12637472938107,3.12637472938107,3.12637472938107,8452.26573502638,0.0,1.0
2001-05-15,22.16,22.16,22.16,22.16,2887,3.12778618524084,3.12778618524084,3.12778618524084,3.12778618524084,20454.0579857679,0.0,1.0
2001-05-16,22.36,22.36,22.16,22.16,36913,3.15601530243615,3.15601530243615,3.12778618524084,3.12778618524084,261524.295957275,0.0,1.0
2001-05-17,22.33,22.33,22.19,22.19,3002,3.15178093485686,3.15178093485686,3.13202055282014,3.13202055282014,21268.8195612315,0.0,1.0
2001-05-18,22.5,22.5,22.5,22.5,2079,3.17577568447288,3.17577568447288,3.17577568447288,3.17577568447288,14729.4723077282,0.0,1.0
2001-05-21,22.51,22.51,22.5,22.5,6582,3.17718714033264,3.17718714033264,3.17577568447288,3.17577568447288,46632.7016495755,0.0,1.0
2001-05-22,23.2,23.2,22.6,22.6,9199,3.27457759465648,3.27457759465648,3.18989024307053,3.18989024307053,65173.8411538202,0.0,1.0
2001-05-23,23.18,23.2,23.1,23.2,1578,3.27175468293694,3.27457759465648,3.26046303605882,3.27457759465648,11179.9457920131,0.0,1.0
2001-05-24,24.15,24.15,23.4,23.4,45612,3.40866590133422,3.40866590133422,3.30280671185179,3.30280671185179,323155.695478644,0.0,1.0
2001-05-25,24.2,24.4,24.0,24.15,17475,3.41572318063305,3.44395229782836,3.38749406343773,3.40866590133422,123808.335054137,0.0,1.0
2001-05-29,24.08,24.2,24.08,24.2,13587,3.39878571031586,3.41572318063305,3.39878571031586,3.41572318063305,96262.3089202039,0.0,1.0
2001-05-30,24.2,24.2,24.02,24.02,2271,3.41572318063305,3.41572318063305,3.39031697515726,3.39031697515726,16089.7698945892,0.0,1.0
2001-05-31,24.15,24.3,23.95,24.3,35489,3.40866590133422,3.42983773923071,3.3804367841389,3.42983773923071,251435.422188056,0.0,1.0
2001-06-01,24.0,24.15,24.0,24.15,1694,3.38749406343773,3.40866590133422,3.38749406343773,3.40866590133422,12001.7922507416,0.0,1.0
2001-06-04,24.2,24.4,24.05,24.05,11701,3.41572318063305,3.44395229782836,3.39455134273656,3.39455134273656,82900.2190826014,0.0,1.0
2001-06-05,24.1,24.35,24.1,24.35,8584,3.40160862203539,3.43689501852953,3.40160862203539,3.43689501852953,60816.6379459064,0.0,1.0
2001-06-06,23.88,23.95,23.88,23.95,7506,3.37055659312054,3.3804367841389,3.37055659312054,3.3804367841389,53179.1337863437,0.0,1.0
2001-06-07,22.49,23.88,22.0,23.88,179908,3.17436422861311,3.37055659312054,3.10520289148459,3.37055659312054,1274627.17842173,0.0,1.0
2001-06-08,22.7,22.7,22.49,22.6,82948,3.20400480166819,3.20400480166819,3.17436422861311,3.18989024307053,587676.897056972,0.0,1.0
2001-06-11,22.4,22.6,22.35,22.6,15512,3.16166112587522,3.18989024307053,3.15460384657639,3.18989024307053,109900.709205137,0.0,1.0
2001-06-12,22.4,22.4,22.4,22.4,0,3.16166112587522,3.16166112587522,3.16166112587522,3.16166112587522,0,0.0,1.0
2001-06-13,22.63,22.63,22.55,22.55,2002,3.19412461064983,3.19412461064983,3.1828329637717,3.1828329637717,14183.9362963309,0.0,1.0
2001-06-14,22.5,22.55,22.45,22.55,23595,3.17577568447288,3.1828329637717,3.16871840517405,3.1828329637717,167167.820635329,0.0,1.0
2001-06-15,22.6,22.65,22.51,22.51,1771,3.18989024307053,3.19694752236936,3.17718714033264,3.17718714033264,12547.3282621389,0.0,1.0
2001-06-18,22.7,22.7,22.6,22.6,9700,3.20400480166819,3.20400480166819,3.18989024307053,3.18989024307053,68723.3676695354,0.0,1.0
2001-06-19,22.7,22.7,22.7,22.7,88260,3.20400480166819,3.20400480166819,3.20400480166819,3.20400480166819,625311.796960123,0.0,1.0
2001-06-20,22.7,22.7,22.7,22.7,885,3.20400480166819,3.20400480166819,3.20400480166819,3.20400480166819,6270.121689437,0.0,1.0
2001-06-21,22.75,22.75,22.7,22.7,2194,3.21106208096702,3.21106208096702,3.20400480166819,3.20400480166819,15544.2338831918,0.0,1.0
2001-06-22,23.35,23.45,22.75,22.75,8584,3.29574943255296,3.30986399115062,3.21106208096702,3.21106208096702,60816.6379459065,0.0,1.0
2001-06-25,23.35,23.55,23.35,23.45,10085,3.29574943255296,3.32397854974828,3.29574943255296,3.30986399115062,71451.0477265222,0.0,1.0
2001-06-26,23.5,23.5,23.3,23.45,11586,3.31692127044945,3.31692127044945,3.28869215325413,3.30986399115062,82085.4575071378,0.0,1.0
2001-06-27,23.0,23.35,23.0,23.3,10008,3.24634847746116,3.29574943255296,3.24634847746116,3.28869215325413,70905.5117151248,0.0,1.0
2001-06-28,23.0,23.0,23.0,23.0,0,3.24634847746116,3.24634847746116,3.24634847746116,3.24634847746116,0,0.0,1.0
2001-06-29,22.81,23.15,22.7,23.0,15281,3.21953081612561,3.26752031535765,3.20400480166819,3.24634847746116,108264.101170946,0.0,1.0
2001-07-02,22.8,22.84,22.75,22.75,3580,3.21811936026585,3.22376518370491,3.21106208096702,3.21106208096702,25363.882088344,0.0,1.0
2001-07-03,22.75,22.75,22.75,22.75,1501,3.21106208096702,3.21106208096702,3.21106208096702,3.21106208096702,10634.4097806157,0.0,1.0
2001-07-05,22.6,22.75,22.5,22.73,35219,3.18989024307053,3.21106208096702,3.17577568447288,3.20823916924749,249522.503706533,0.0,1.0
2001-07-06,22.5,22.5,22.5,22.5,2002,3.17577568447288,3.17577568447288,3.17577568447288,3.17577568447288,14183.9362963309,0.0,1.0
2001-07-09,22.5,22.5,22.5,22.5,0,3.17577568447288,3.17577568447288,3.17577568447288,3.17577568447288,0,0.0,1.0
2001-07-10,22.47,22.55,22.47,22.53,11509,3.17154131689358,3.1828329637717,3.17154131689358,3.18001005205217,81539.9214957405,0.0,1.0
2001-07-11,22.2,22.55,21.94,22.55,16975,3.1334320086799,3.1828329637717,3.09673415632599,3.1828329637717,120265.893421687,0.0,1.0
2001-07-12,21.9,22.1,21.9,22.1,9084,3.09108833288693,3.11931745008225,3.09108833288693,3.11931745008225,64359.0795783567,0.0,1.0
2001-07-13,21.9,21.9,21.9,21.9,0,3.09108833288693,3.09108833288693,3.09108833288693,3.09108833288693,0,0.0,1.0
2001-07-16,21.65,21.75,21.65,21.75,1001,3.05580193639279,3.06991649499045,3.05580193639279,3.06991649499045,7091.96814816546,0.0,1.0
2001-07-17,22.0,22.0,21.7,21.7,5273,3.10520289148459,3.10520289148459,3.06285921569162,3.06285921569162,37358.5894558206,0.0,1.0
2001-07-18,22.1,22.1,21.99,21.99,7198,3.11931745008225,3.11931745008225,3.10379143562482,3.10379143562482,50996.9897407542,0.0,1.0
2001-07-19,21.8,21.85,21.8,21.85,1694,3.07697377428927,3.0840310535881,3.07697377428927,3.0840310535881,12001.7922507416,0.0,1.0
2001-07-20,21.75,21.75,21.75,21.75,3002,3.06991649499045,3.06991649499045,3.06991649499045,3.06991649499045,21268.8195612315,0.0,1.0
2001-07-23,21.6,21.75,21.55,21.55,23018,3.04874465709396,3.06991649499045,3.04168737779513,3.04168737779513,163079.842991481,0.0,1.0
2001-07-24,21.5,21.5,21.5,21.5,5004,3.0346300984963,3.0346300984963,3.0346300984963,3.0346300984963,35452.7558575624,0.0,1.0
2001-07-25,21.5,21.5,21.5,21.5,0,3.0346300984963,3.0346300984963,3.0346300984963,3.0346300984963,0,0.0,1.0
2001-07-26,21.45,21.45,21.45,21.45,269,3.02757281919747,3.02757281919747,3.02757281919747,3.02757281919747,1905.83359825825,0.0,1.0
2001-07-27,21.45,21.55,21.45,21.45,5389,3.02757281919747,3.04168737779513,3.02757281919747,3.02757281919747,38180.4359145492,0.0,1.0
2001-07-30,21.45,21.45,21.45,21.45,269,3.02757281919747,3.02757281919747,3.02757281919747,3.02757281919747,1905.83359825825,0.0,1.0
2001-07-31,21.65,21.7,21.45,21.45,20593,3.05580193639279,3.06285921569162,3.02757281919747,3.02757281919747,145899.001074097,0.0,1.0
2001-08-01,21.15,21.6,21.15,21.6,1270,2.9852291434045,3.04874465709396,2.9852291434045,3.04874465709396,8997.80174642372,0.0,1.0
2001-08-02,21.0,21.05,21.0,21.05,13510,2.96405730550802,2.97111458480685,2.96405730550802,2.97111458480685,95716.7729088065,0.0,1.0
2001-08-03,21.2,21.2,21.0,21.0,7082,2.99228642270333,2.99228642270333,2.96405730550802,2.96405730550802,50175.1432820258,0.0,1.0
2001-08-06,21.2,21.3,21.2,21.3,1694,2.99228642270333,3.00640098130099,2.99228642270333,3.00640098130099,12001.7922507416,0.0,1.0
2001-08-07,20.9,21.1,20.9,21.1,26289,2.94994274691036,2.97817186410567,2.94994274691036,2.97817186410567,186254.496150971,0.0,1.0
2001-08-08,21.25,21.25,21.0,21.0,10508,2.99934370200216,2.99934370200216,2.96405730550802,2.96405730550802,74447.9533475751,0.0,1.0
2001-08-09,21.7,21.7,21.35,21.35,6274,3.06285921569162,3.06285921569162,3.01345826059982,3.01345826059982,44450.5576039861,0.0,1.0
2001-08-10,21.7,21.7,21.7,21.7,34219,3.06285921569162,3.06285921569162,3.06285921569162,3.06285921569162,242437.620441632,0.0,1.0
2001-08-13,21.75,21.75,21.6,21.6,7583,3.06991649499045,3.06991649499045,3.04874465709396,3.04874465709396,53724.6697977409,0.0,1.0
2001-08-14,21.75,21.75,21.7,21.7,4580,3.06991649499045,3.06991649499045,3.06285921569162,3.06285921569162,32448.7653532445,0.0,1.0
2001-08-15,21.75,21.75,21.75,21.75,0,3.06991649499045,3.06991649499045,3.06991649499045,3.06991649499045,0,0.0,1.0
2001-08-16,21.75,21.75,21.75,21.75,500,3.06991649499045,3.06991649499045,3.06991649499045,3.06991649499045,3542.44163245028,0.0,1.0
2001-08-17,22.18,22.18,21.9,21.9,8776,3.13060909696037,3.13060909696037,3.09108833288693,3.09108833288693,62176.9355327674,0.0,1.0
2001-08-20,22.4,22.4,22.35,22.35,577,3.16166112587522,3.16166112587522,3.15460384657639,3.15460384657639,4087.97764384762,0.0,1.0
2001-08-21,23.15,23.24,22.65,22.65,27098,3.26752031535765,3.28022341809554,3.19694752236936,3.19694752236936,191986.166712275,0.0,1.0
2001-08-22,23.95,24.25,23.4,23.4,16205,3.3804367841389,3.42278045993188,3.30280671185179,3.30280671185179,114810.533307714,0.0,1.0
2001-08-23,23.9,24.15,23.9,24.0,7390,3.37337950484008,3.40866590133422,3.37337950484008,3.38749406343773,52357.2873276151,0.0,1.0
2001-08-24,23.25,24.0,23.25,24.0,7698,3.2816348739553,3.38749406343773,3.2816348739553,3.38749406343773,54539.4313732046,0.0,1.0
2001-08-27,23.2,23.3,23.2,23.3,693,3.27457759465648,3.28869215325413,3.27457759465648,3.28869215325413,4909.82410257608,0.0,1.0
2001-08-28,23.55,23.55,23.45,23.45,3002,3.32397854974828,3.32397854974828,3.30986399115062,3.30986399115062,21268.8195612315,0.0,1.0
2001-08-29,23.43,23.55,23.43,23.55,4273,3.30704107943109,3.32397854974828,3.30704107943109,3.32397854974828,30273.7061909201,0.0,1.0
2001-08-30,23.35,23.35,23.35,23.35,6005,3.29574943255296,3.29574943255296,3.29574943255296,3.29574943255296,42544.7240057279,0.0,1.0
2001-08-31,23.2,23.2,23.05,23.15,10008,3.27457759465648,3.27457759465648,3.25340575675999,3.26752031535765,70905.5117151247,0.0,1.0
2001-09-04,23.1,23.2,23.1,23.1,5081,3.26046303605882,3.27457759465648,3.26046303605882,3.26046303605882,35998.2918689597,0.0,1.0
2001-09-05,23.01,23.2,23.0,23.2,13895,3.24775993332093,3.27457759465648,3.24634847746116,3.27457759465648,98444.4529657932,0.0,1.0
2001-09-06,23.25,23.25,23.0,23.0,6197,3.2816348739553,3.2816348739553,3.24634847746116,3.24634847746116,43905.0215925888,0.0,1.0
2001-09-07,23.1,23.16,23.1,23.15,4465,3.26046303605882,3.26893177121741,3.26046303605882,3.26752031535765,31634.003777781,0.0,1.0
2001-09-10,23.0,23.15,23.0,23.15,3580,3.24634847746116,3.26752031535765,3.24634847746116,3.26752031535765,25363.882088344,0.0,1.0
2001-09-17,20.5,21.15,20.5,21.15,8891,2.89348451251973,2.9852291434045,2.89348451251973,2.9852291434045,62991.6971082309,0.0,1.0
2001-09-18,20.8,20.8,20.6,20.6,1501,2.9358281883127,2.9358281883127,2.90759907111739,2.90759907111739,10634.4097806158,0.0,1.0
2001-09-19,20.8,20.8,20.75,20.8,33718,2.9358281883127,2.9358281883127,2.92877090901387,2.9358281883127,238888.093925917,0.0,1.0
2001-09-20,21.0,21.0,20.7,21.0,8199,2.96405730550802,2.96405730550802,2.92171362971504,2.96405730550802,58088.9578889196,0.0,1.0
2001-09-21,20.7,21.2,20.5,21.2,124288,2.92171362971504,2.99228642270333,2.89348451251973,2.99228642270333,880565.971227963,0.0,1.0
2001-09-24,20.3,20.55,20.3,20.55,1578,2.86525539532442,2.90054179181856,2.86525539532442,2.90054179181856,11179.9457920131,0.0,1.0
2001-09-25,20.05,20.2,20.05,20.2,7275,2.82996899883027,2.85114083672676,2.82996899883027,2.85114083672676,51542.5257521516,0.0,1.0
2001-09-26,19.95,19.95,19.95,19.95,6890,2.81585444023262,2.81585444023262,2.81585444023262,2.81585444023262,48814.8456951648,0.0,1.0
2001-09-27,19.9,19.9,19.9,19.9,3272,2.80879716093379,2.80879716093379,2.80879716093379,2.80879716093379,23181.7380427546,0.0,1.0
2001-09-28,19.85,19.9,19.75,19.9,70131,2.80173988163496,2.80879716093379,2.7876253230373,2.80879716093379,496869.948250741,0.0,1.0
2001-10-01,19.8,19.9,19.8,19.9,23518,2.79468260233613,2.80879716093379,2.79468260233613,2.80879716093379,166622.284623931,0.0,1.0
2001-10-02,19.7,19.8,19.7,19.8,7198,2.78056804373847,2.79468260233613,2.78056804373847,2.79468260233613,50996.9897407543,0.0,1.0
2001-10-03,19.61,19.61,19.6,19.61,31909,2.76786494100058,2.76786494100058,2.76645348514082,2.76786494100058,226071.540099712,0.0,1.0
2001-10-04,19.61,19.61,19.61,19.61,0,2.76786494100058,2.76786494100058,2.76786494100058,2.76786494100058,0,0.0,1.0
2001-10-05,19.8,19.8,19.65,19.8,27598,2.79468260233613,2.79468260233613,2.77351076443964,2.79468260233613,195528.608344726,0.0,1.0
2001-10-08,20.1,20.5,19.75,20.5,94072,2.8370262781291,2.89348451251973,2.7876253230373,2.89348451251973,666489.138495726,0.0,1.0
2001-10-09,20.0,20.1,20.0,20.1,30523,2.82291171953144,2.8370262781291,2.82291171953144,2.8370262781291,216251.89189456,0.0,1.0
2001-10-10,20.0,20.0,20.0,20.0,9469,2.82291171953144,2.82291171953144,2.82291171953144,2.82291171953144,67086.7596353435,0.0,1.0
2001-10-11,20.1,20.1,20.1,20.1,5581,2.8370262781291,2.8370262781291,2.8370262781291,2.8370262781291,39540.7335014101,0.0,1.0
2001-10-12,20.1,20.25,20.1,20.25,5004,2.8370262781291,2.85819811602559,2.8370262781291,2.85819811602559,35452.7558575624,0.0,1.0
2001-10-15,20.1,20.1,20.1,20.1,0,2.8370262781291,2.8370262781291,2.8370262781291,2.8370262781291,0,0.0,1.0
2001-10-16,20.2,20.3,20.1,20.1,4273,2.85114083672676,2.86525539532442,2.8370262781291,2.8370262781291,30273.7061909201,0.0,1.0
2001-10-17,20.6,20.6,20.3,20.3,8968,2.90759907111739,2.90759907111739,2.86525539532442,2.86525539532442,63537.2331196282,0.0,1.0
2001-10-18,20.38,20.5,20.38,20.5,16397,2.87654704220254,2.89348451251973,2.87654704220254,2.89348451251973,116170.830894575,0.0,1.0
2001-10-19,20.67,20.8,20.33,20.35,9199,2.91747926213575,2.9358281883127,2.86948976290371,2.87231267462324,65173.8411538202,0.0,1.0
2001-10-22,21.1,21.1,20.95,20.95,1001,2.97817186410567,2.97817186410567,2.95700002620919,2.95700002620919,7091.96814816547,0.0,1.0
2001-10-23,21.4,21.4,21.15,21.2,3695,3.02051553989865,3.02051553989865,2.9852291434045,2.99228642270333,26178.6436638075,0.0,1.0
2001-10-24,21.3,21.3,21.3,21.3,11586,3.00640098130099,3.00640098130099,3.00640098130099,3.00640098130099,82085.4575071379,0.0,1.0
2001-10-25,21.3,21.3,21.3,21.3,18899,3.00640098130099,3.00640098130099,3.00640098130099,3.00640098130099,133897.208823356,0.0,1.0
2001-10-26,21.8,22.05,21.5,21.5,23210,3.07697377428927,3.11226017078342,3.0346300984963,3.0346300984963,164440.140578342,0.0,1.0
2001-10-29,21.7,21.9,21.7,21.9,1771,3.06285921569162,3.09108833288693,3.06285921569162,3.09108833288693,12547.3282621389,0.0,1.0
2001-10-30,21.6,21.6,21.6,21.6,500,3.04874465709396,3.04874465709396,3.04874465709396,3.04874465709396,3542.44163245028,0.0,1.0
2001-10-31,21.0,21.62,21.0,21.62,32487,2.96405730550802,3.05156756881349,2.96405730550802,3.05156756881349,230166.602626824,0.0,1.0
2001-11-01,20.39,20.9,20.39,20.9,23287,2.87795849806231,2.94994274691036,2.87795849806231,2.94994274691036,164985.676589739,0.0,1.0
2001-11-02,20.2,20.41,20.15,20.4,72941,2.85114083672676,2.88078140978184,2.84408355742793,2.87936995392207,516778.470225112,0.0,1.0
2001-11-05,20.5,20.5,20.25,20.25,44804,2.89348451251973,2.89348451251973,2.85819811602559,2.85819811602559,317431.109800605,0.0,1.0
2001-11-06,20.6,20.6,20.55,20.55,15396,2.90759907111739,2.90759907111739,2.90054179181856,2.90054179181856,109078.862746409,0.0,1.0
2001-11-07,21.0,21.1,20.6,21.1,136798,2.96405730550802,2.97817186410567,2.90759907111739,2.97817186410567,969197.860871866,0.0,1.0
2001-11-08,21.7,21.7,21.01,21.01,14704,3.06285921569162,3.06285921569162,2.96546876136778,2.96546876136778,104176.123527098,0.0,1.0
2001-11-09,21.9,21.95,21.9,21.95,18206,3.09108833288693,3.09814561218576,3.09108833288693,3.09814561218576,128987.38472078,0.0,1.0
2001-11-12,21.8,21.88,21.78,21.8,3503,3.07697377428927,3.0882654211674,3.07415086256974,3.07697377428927,24818.3460769467,0.0,1.0
2001-11-13,21.8,21.8,21.8,21.8,0,3.07697377428927,3.07697377428927,3.07697377428927,3.07697377428927,0,0.0,1.0
2001-11-14,21.7,21.8,21.7,21.8,14511,3.06285921569162,3.07697377428927,3.06285921569162,3.07697377428927,102808.741056972,0.0,1.0
2001-11-15,21.7,21.81,21.64,21.79,8891,3.06285921569162,3.07838523014904,3.05439048053302,3.07556231842951,62991.6971082308,0.0,1.0
2001-11-16,21.66,21.89,21.66,21.75,26597,3.05721339225255,3.08967687702717,3.05721339225255,3.06991649499045,188436.640196561,0.0,1.0
2001-11-19,22.3,22.3,21.8,21.8,16898,3.14754656727756,3.14754656727756,3.07697377428927,3.07697377428927,119720.35741029,0.0,1.0
2001-11-20,22.3,22.3,22.3,22.3,1771,3.14754656727756,3.14754656727756,3.14754656727756,3.14754656727756,12547.3282621389,0.0,1.0
2001-11-21,22.3,22.3,22.3,22.3,0,3.14754656727756,3.14754656727756,3.14754656727756,3.14754656727756,0,0.0,1.0
2001-11-23,22.6,22.6,22.4,22.6,1771,3.18989024307053,3.18989024307053,3.16166112587522,3.18989024307053,12547.3282621389,0.0,1.0
2001-11-26,22.85,23.0,22.85,23.0,10008,3.22517663956468,3.24634847746116,3.22517663956468,3.24634847746116,70905.5117151247,0.0,1.0
2001-11-27,22.75,22.78,22.75,22.78,3079,3.21106208096702,3.21529644854632,3.21106208096702,3.21529644854632,21814.3555726288,0.0,1.0
2001-11-28,22.85,22.85,22.7,22.85,20901,3.22517663956468,3.22517663956468,3.20400480166819,3.22517663956468,148081.145119686,0.0,1.0
2001-11-29,22.5,22.8,22.5,22.8,6197,3.17577568447288,3.21811936026585,3.17577568447288,3.21811936026585,43905.0215925887,0.0,1.0
2001-11-30,22.1,22.75,22.1,22.55,13087,3.11931745008225,3.21106208096702,3.11931745008225,3.1828329637717,92719.8672877536,0.0,1.0
2001-12-03,22.22,22.25,22.1,22.25,1886,3.13625492039943,3.14048928797873,3.11931745008225,3.14048928797873,13362.0898376025,0.0,1.0
2001-12-04,22.0,22.3,22.0,22.3,37221,3.10520289148459,3.14754656727756,3.10520289148459,3.14754656727756,263706.440002864,0.0,1.0
2001-12-05,21.7,22.25,21.7,22.0,108083,3.06285921569162,3.14048928797873,3.06285921569162,3.10520289148459,765755.437920247,0.0,1.0
2001-12-06,21.75,21.92,21.7,21.92,33487,3.06991649499045,3.09391124460646,3.06285921569162,3.09391124460646,237251.485891725,0.0,1.0
2001-12-07,21.75,21.95,21.75,21.95,2579,3.06991649499045,3.09814561218576,3.06991649499045,3.09814561218576,18271.9139401785,0.0,1.0
2001-12-10,21.75,21.8,21.75,21.8,269,3.06991649499045,3.07697377428927,3.06991649499045,3.07697377428927,1905.83359825825,0.0,1.0
2001-12-11,21.71,21.8,21.7,21.7,14011,3.06427067155138,3.07697377428927,3.06285921569162,3.06285921569162,99266.2994245219,0.0,1.0
2001-12-12,21.65,21.65,21.5,21.5,7082,3.05580193639279,3.05580193639279,3.0346300984963,3.0346300984963,50175.1432820258,0.0,1.0
2001-12-13,21.63,21.63,21.63,21.63,1886,3.05297902467326,3.05297902467326,3.05297902467326,3.05297902467326,13362.0898376024,0.0,1.0
2001-12-14,21.9,21.9,21.6,21.63,4273,3.09108833288693,3.09108833288693,3.04874465709396,3.05297902467326,30273.7061909201,0.0,1.0
2001-12-17,21.9,21.9,21.9,21.9,0,3.09108833288693,3.09108833288693,3.09108833288693,3.09108833288693,0,0.0,1.0
2001-12-18,21.85,22.0,21.83,22.0,22787,3.0840310535881,3.10520289148459,3.08120814186857,3.10520289148459,161443.234957289,0.0,1.0
2001-12-19,21.6,21.95,21.5,21.95,36605,3.04874465709396,3.09814561218576,3.0346300984963,3.09814561218576,259342.151911685,0.0,1.0
2001-12-20,21.51,21.51,21.5,21.5,4080,3.03604155435607,3.03604155435607,3.0346300984963,3.0346300984963,28906.3237207943,0.0,1.0
2001-12-21,21.8,22.0,21.5,21.5,30100,3.07697377428927,3.10520289148459,3.0346300984963,3.0346300984963,213254.986273507,0.0,1.0
2001-12-24,21.8,21.8,21.8,21.8,0,3.07697377428927,3.07697377428927,3.07697377428927,3.07697377428927,0,0.0,1.0
2001-12-26,22.14,22.16,22.0,22.0,11085,3.12496327352131,3.12778618524084,3.10520289148459,3.10520289148459,78535.9309914227,0.0,1.0
2001-12-27,22.3,22.6,22.15,22.2,13395,3.14754656727756,3.18989024307053,3.12637472938107,3.1334320086799,94902.011333343,0.0,1.0
2001-12-28,22.2,22.23,22.15,22.2,1193,3.1334320086799,3.1376663762592,3.12637472938107,3.1334320086799,8452.26573502638,0.0,1.0
2001-12-31,22.25,22.25,22.25,22.25,192,3.14048928797873,3.14048928797873,3.14048928797873,3.14048928797873,1360.29758686091,0.0,1.0
2002-01-02,22.3,22.3,22.2,22.2,4465,3.14754656727756,3.14754656727756,3.1334320086799,3.1334320086799,31634.003777781,0.0,1.0
2002-01-03,22.6,22.7,22.4,22.7,10701,3.18989024307053,3.20400480166819,3.16166112587522,3.20400480166819,75815.335817701,0.0,1.0
2002-01-04,22.88,22.88,22.7,22.88,1501,3.22941100714397,3.22941100714397,3.20400480166819,3.22941100714397,10634.4097806158,0.0,1.0
2002-01-07,22.8,23.0,22.76,22.88,19592,3.21811936026585,3.24634847746116,3.21247353682678,3.22941100714397,138807.032925932,0.0,1.0
2002-01-08,22.55,22.72,22.55,22.72,8199,3.1828329637717,3.20682771338772,3.1828329637717,3.20682771338772,58088.9578889198,0.0,1.0
2002-01-09,22.35,22.5,22.35,22.5,1501,3.15460384657639,3.17577568447288,3.15460384657639,3.17577568447288,10634.4097806157,0.0,1.0
2002-01-10,22.0,22.2,22.0,22.2,1886,3.10520289148459,3.1334320086799,3.10520289148459,3.1334320086799,13362.0898376025,0.0,1.0
2002-01-11,21.85,22.0,21.85,22.0,577,3.0840310535881,3.10520289148459,3.0840310535881,3.10520289148459,4087.97764384763,0.0,1.0
2002-01-14,21.4,21.85,21.4,21.85,46305,3.02051553989865,3.0840310535881,3.02051553989865,3.0840310535881,328065.51958122,0.0,1.0
2002-01-15,21.7,21.71,21.39,21.39,26289,3.06285921569162,3.06427067155138,3.01910408403888,3.01910408403888,186254.496150971,0.0,1.0
2002-01-16,22.0,22.0,21.8,21.8,1501,3.10520289148459,3.10520289148459,3.07697377428927,3.07697377428927,10634.4097806157,0.0,1.0
2002-01-17,22.0,22.1,21.9,21.9,3772,3.10520289148459,3.11931745008225,3.09108833288693,3.09108833288693,26724.1796752049,0.0,1.0
2002-01-18,21.7,21.94,21.7,21.93,16397,3.06285921569162,3.09673415632599,3.06285921569162,3.09532270046623,116170.830894574,0.0,1.0
2002-01-22,21.7,21.7,21.7,21.7,0,3.06285921569162,3.06285921569162,3.06285921569162,3.06285921569162,0,0.0,1.0
2002-01-23,21.7,21.7,21.7,21.7,0,3.06285921569162,3.06285921569162,3.06285921569162,3.06285921569162,0,0.0,1.0
2002-01-24,21.45,21.56,21.45,21.45,22517,3.02757281919747,3.0430988336549,3.02757281919747,3.02757281919747,159530.316475766,0.0,1.0
2002-01-25,21.43,21.43,21.4,21.4,500,3.02474990747794,3.02474990747794,3.02051553989865,3.02051553989865,3542.44163245028,0.0,1.0
2002-01-28,21.5,21.5,21.5,21.5,51540,3.0346300984963,3.0346300984963,3.0346300984963,3.0346300984963,365154.883472975,0.0,1.0
2002-01-29,21.0,21.4,21.0,21.4,16012,2.96405730550802,3.02051553989865,2.96405730550802,3.02051553989865,113443.150837588,0.0,1.0
2002-01-30,21.04,21.04,21.0,21.0,7583,2.96970312894708,2.96970312894708,2.96405730550802,2.96405730550802,53724.6697977409,0.0,1.0
2002-01-31,21.7,21.7,21.05,21.05,18399,3.06285921569162,3.06285921569162,2.97111458480685,2.97111458480685,130354.767190905,0.0,1.0
2002-02-01,21.3,21.6,21.3,21.6,3580,3.00640098130099,3.04874465709396,3.00640098130099,3.04874465709396,25363.882088344,0.0,1.0
2002-02-04,21.3,21.3,21.3,21.3,0,3.00640098130099,3.00640098130099,3.00640098130099,3.00640098130099,0,0.0,1.0
2002-02-05,21.5,21.5,21.4,21.4,1886,3.0346300984963,3.0346300984963,3.02051553989865,3.02051553989865,13362.0898376025,0.0,1.0
2002-02-06,21.5,21.5,21.5,21.5,0,3.0346300984963,3.0346300984963,3.0346300984963,3.0346300984963,0,0.0,1.0
2002-02-07,21.15,21.4,21.15,21.4,5081,2.9852291434045,3.02051553989865,2.9852291434045,3.02051553989865,35998.2918689598,0.0,1.0
2002-02-08,20.8,21.05,20.8,21.05,20285,2.9358281883127,2.97111458480685,2.9358281883127,2.97111458480685,143716.857028508,0.0,1.0
2002-02-11,20.5,20.7,20.33,20.7,395997,2.89348451251973,2.92171362971504,2.86948976290371,2.92171362971504,2805592.51825083,0.0,1.0
2002-02-12,21.0,21.0,20.5,20.5,56620,2.96405730550802,2.96405730550802,2.89348451251973,2.89348451251973,401146.090458669,0.0,1.0
2002-02-13,21.1,21.3,21.0,21.05,24904,2.97817186410567,3.00640098130099,2.96405730550802,2.97111458480685,176441.932829084,0.0,1.0
2002-02-14,20.95,21.05,20.9,21.05,33410,2.95700002620919,2.97111458480685,2.94994274691036,2.97111458480685,236705.949880328,0.0,1.0
2002-02-15,21.05,21.15,20.95,21.15,8199,2.97111458480685,2.9852291434045,2.95700002620919,2.9852291434045,58088.9578889196,0.0,1.0
2002-02-19,20.97,21.2,20.95,21.15,27406,2.95982293792872,2.99228642270333,2.95700002620919,2.9852291434045,194168.310757865,0.0,1.0
2002-02-20,20.9,21.1,20.8,21.1,73518,2.94994274691036,2.97817186410567,2.9358281883127,2.97817186410567,520866.447868959,0.0,1.0
2002-02-21,20.98,20.98,20.85,20.85,269,2.96123439378849,2.96123439378849,2.94288546761153,2.94288546761153,1905.83359825825,0.0,1.0
2002-02-22,20.95,21.0,20.89,20.89,27098,2.95700002620919,2.96405730550802,2.94853129105059,2.94853129105059,191986.166712275,0.0,1.0
2002-02-25,20.95,20.95,20.95,20.95,0,2.95700002620919,2.95700002620919,2.95700002620919,2.95700002620919,0,0.0,1.0
2002-02-26,20.8,21.05,20.8,21.0,9084,2.9358281883127,2.97111458480685,2.9358281883127,2.96405730550802,64359.0795783568,0.0,1.0
2002-02-27,20.8,20.8,20.8,20.8,0,2.9358281883127,2.9358281883127,2.9358281883127,2.9358281883127,0,0.0,1.0
2002-02-28,21.15,21.3,20.92,20.92,10585,2.9852291434045,3.00640098130099,2.95276565862989,2.95276565862989,74993.4893589725,0.0,1.0
2002-03-01,21.65,21.74,21.25,21.25,10508,3.05580193639279,3.06850503913068,2.99934370200216,2.99934370200216,74447.9533475751,0.0,1.0
2002-03-04,21.75,21.75,21.75,21.75,7891,3.06991649499045,3.06991649499045,3.06991649499045,3.06991649499045,55906.8138433303,0.0,1.0
2002-03-05,22.35,22.53,22.3,22.3,16012,3.15460384657639,3.18001005205217,3.14754656727756,3.14754656727756,113443.150837588,0.0,1.0
2002-03-06,22.9,22.9,22.5,22.5,1001,3.2322339188635,3.2322339188635,3.17577568447288,3.17577568447288,7091.96814816547,0.0,1.0
2002-03-07,22.8,22.9,22.8,22.9,16282,3.21811936026585,3.2322339188635,3.21811936026585,3.2322339188635,115356.069319111,0.0,1.0
2002-03-08,22.85,23.02,22.8,22.9,46305,3.22517663956468,3.24917138918069,3.21811936026585,3.2322339188635,328065.51958122,0.0,1.0
2002-03-11,22.9,22.9,22.7,22.75,7583,3.2322339188635,3.2322339188635,3.20400480166819,3.21106208096702,53724.669797741,0.0,1.0
2002-03-12,22.6,22.7,22.6,22.7,5196,3.18989024307053,3.20400480166819,3.18989024307053,3.20400480166819,36813.0534444233,0.0,1.0
2002-03-13,22.5,22.6,22.5,22.6,12279,3.17577568447288,3.18989024307053,3.17577568447288,3.18989024307053,86995.2816097139,0.0,1.0
2002-03-14,22.86,22.86,22.5,22.86,14588,3.22658809542444,3.22658809542444,3.17577568447288,3.22658809542444,103354.277068369,0.0,1.0
2002-03-15,21.5,21.5,21.01,21.01,8584,3.20660188045016,3.20660188045016,3.1335211864306,3.1335211864306,57555.0089723303,1.2184,1.0
2002-03-18,21.48,21.5,21.43,21.43,2002,3.20361899497997,3.20660188045016,3.19616178130451,3.19616178130451,13423.2441708534,0.0,1.0
2002-03-19,20.83,21.49,20.83,21.49,22286,3.10667521719892,3.20511043771506,3.10667521719892,3.20511043771506,149425.784011807,0.0,1.0
2002-03-20,20.5,20.8,20.45,20.73,43533,3.05745760694085,3.10220088899364,3.05000039326538,3.09176078984799,291885.159085794,0.0,1.0
2002-03-21,20.25,20.41,20.0,20.41,32294,3.02017153856352,3.04403462232501,2.98288547018619,3.04403462232501,216528.595031738,0.0,1.0
2002-03-22,20.12,20.15,19.8,19.8,26597,3.00078278300731,3.00525711121259,2.95305661548433,2.95305661548433,178330.681924169,0.0,1.0
2002-03-25,20.03,20.05,20.0,20.05,4003,2.98735979839147,2.99034268386166,2.98288547018619,2.99034268386166,26839.7834245385,0.0,1.0
2002-03-26,20.07,20.07,20.0,20.0,14011,2.99332556933185,2.99332556933185,2.98288547018619,2.98288547018619,93942.5944444686,0.0,1.0
2002-03-27,20.0,20.09,20.0,20.09,29715,2.98288547018619,2.99630845480203,2.98288547018619,2.99630845480203,199236.613654799,0.0,1.0
2002-03-28,20.1,20.1,20.1,20.1,1001,2.99779989753712,2.99779989753712,2.99779989753712,2.99779989753712,6711.62208542669,0.0,1.0
2002-04-01,19.9,20.05,19.8,20.05,28214,2.96797104283526,2.99034268386166,2.95305661548433,2.99034268386166,189172.532985243,0.0,1.0
2002-04-02,20.05,20.05,19.95,19.95,14704,2.99034268386166,2.99034268386166,2.97542825651073,2.97542825651073,98589.1020420718,0.0,1.0
2002-04-03,19.8,20.1,19.78,20.05,120169,2.95305661548433,2.99779989753712,2.95007373001415,2.99034268386166,805723.191192447,0.0,1.0
2002-04-04,19.9,19.9,19.7,19.7,6005,2.96797104283526,2.96797104283526,2.9381421881334,2.9381421881334,40263.0275953918,0.0,1.0
2002-04-05,20.04,20.04,19.9,20.0,19284,2.98885124112657,2.98885124112657,2.96797104283526,2.98288547018619,129297.622672695,0.0,1.0
2002-04-08,20.0,20.15,20.0,20.04,36605,2.98288547018619,3.00525711121259,2.98288547018619,2.98885124112657,245433.4929441,0.0,1.0
2002-04-09,20.2,20.2,20.0,20.0,11894,3.01271432488806,3.01271432488806,2.98288547018619,2.98288547018619,79748.2847992655,0.0,1.0
2002-04-10,20.35,20.45,20.07,20.16,18591,3.03508596591445,3.05000039326538,2.99332556933185,3.00674855394768,124651.115075092,0.0,1.0
2002-04-11,20.4,20.6,20.1,20.1,62317,3.04254317958992,3.07237203429178,2.99779989753712,2.99779989753712,417830.32317436,0.0,1.0
2002-04-12,20.52,20.55,20.5,20.5,6082,3.06044049241103,3.06491482061631,3.05745760694085,3.05745760694085,40779.3062173478,0.0,1.0
2002-04-15,20.54,20.62,20.3,20.4,50231,3.06342337788122,3.07535491976197,3.02762875223899,3.04254317958992,336794.694278789,0.0,1.0
2002-04-16,20.22,20.68,20.2,20.55,290493,3.01569721035824,3.08430357617252,3.01271432488806,3.06491482061631,1947731.50295889,0.0,1.0
2002-04-17,20.0,20.46,19.5,20.22,576328,2.98288547018619,3.05149183600048,2.90831333343154,3.01569721035824,3864231.50174804,0.0,1.0
2002-04-18,19.9,20.4,19.9,20.0,176905,2.96797104283526,3.04254317958992,2.96797104283526,2.98288547018619,1186133.37165076,0.0,1.0
2002-04-19,19.9,20.0,19.65,19.9,404580,2.96797104283526,2.98288547018619,2.93068497445794,2.96797104283526,2712675.38793399,0.0,1.0
2002-04-22,19.95,20.1,19.95,20.1,32910,2.97542825651073,2.99779989753712,2.97542825651073,2.99779989753712,220658.824007384,0.0,1.0
2002-04-23,19.7,20.0,19.7,20.0,4258545,2.9381421881334,2.98288547018619,2.9381421881334,2.98288547018619,28553191.4823011,0.0,1.0
2002-04-24,19.6,19.71,19.6,19.7,23903,2.92322776078247,2.93963363086849,2.92322776078247,2.9381421881334,160267.635072881,0.0,1.0
2002-04-25,19.5,19.66,19.5,19.66,1771,2.90831333343154,2.93217641719303,2.90831333343154,2.93217641719303,11874.4083049857,0.0,1.0
2002-04-26,19.34,19.5,19.12,19.5,5273,2.88445024967005,2.90831333343154,2.851638509498,2.90831333343154,35355.0282282266,0.0,1.0
2002-04-29,19.1,19.13,18.74,18.95,33218,2.84865562402782,2.85312995223309,2.79496368556446,2.82628398300142,222723.938495208,0.0,1.0
2002-04-30,19.3,19.36,18.85,18.85,46805,2.87848447872968,2.88743313514024,2.81136955565049,2.81136955565049,313823.648060335,0.0,1.0
2002-05-01,19.44,19.45,19.28,19.29,3387,2.89936467702098,2.90085611975607,2.87550159325949,2.87699303599458,22709.5544488913,0.0,1.0
2002-05-02,19.27,19.4,19.16,19.4,54927,2.8740101505244,2.89339890608061,2.85760428043837,2.89339890608061,368280.98530093,0.0,1.0
2002-05-03,19.2,19.27,19.1,19.27,64242,2.86357005137875,2.8740101505244,2.84865562402782,2.8740101505244,430737.288723257,0.0,1.0
2002-05-06,19.29,19.3,19.2,19.2,6274,2.87699303599458,2.87848447872968,2.86357005137875,2.86357005137875,42066.6503136534,0.0,1.0
2002-05-07,19.13,19.4,19.0,19.4,13780,2.85312995223309,2.89339890608061,2.83374119667688,2.89339890608061,92393.7585786012,0.0,1.0
2002-05-08,19.56,19.56,19.3,19.3,27906,2.9172619898421,2.9172619898421,2.87848447872968,2.87848447872968,187107.418497419,0.0,1.0
2002-05-09,19.76,19.8,19.46,19.46,84565,2.94709084454396,2.95305661548433,2.90234756249117,2.90234756249117,567001.320333773,0.0,1.0
2002-05-10,19.76,19.76,19.72,19.72,4888,2.94709084454396,2.94709084454396,2.94112507360359,2.94112507360359,32773.6351184472,0.0,1.0
2002-05-13,20.1,20.1,19.7,19.7,16590,2.99779989753712,2.99779989753712,2.9381421881334,2.9381421881334,111234.575821407,0.0,1.0
2002-05-14,20.32,20.6,20.1,20.1,114165,3.03061163770917,3.07237203429178,2.99779989753712,2.99779989753712,765466.868514223,0.0,1.0
2002-05-15,20.47,20.55,20.4,20.45,46305,3.05298327873557,3.06491482061631,3.04254317958992,3.05000039326538,310471.189476206,0.0,1.0
2002-05-16,20.54,20.55,20.52,20.55,21401,3.06342337788122,3.06491482061631,3.06044049241103,3.06491482061631,143491.932317898,0.0,1.0
2002-05-17,20.65,20.65,20.45,20.54,8199,3.07982924796724,3.07982924796724,3.05000039326538,3.06342337788122,54973.6158625509,0.0,1.0
2002-05-20,20.62,20.65,20.5,20.65,10508,3.07535491976197,3.07982924796724,3.05745760694085,3.07982924796724,70455.2696040594,0.0,1.0
2002-05-21,20.71,20.95,20.65,20.95,115974,3.0887779043778,3.12457253002004,3.07982924796724,3.12457253002004,777596.063671603,0.0,1.0
2002-05-22,20.6,20.73,20.45,20.65,44226,3.07237203429178,3.09176078984799,3.05000039326538,3.07982924796724,296531.666683397,0.0,1.0
2002-05-23,20.55,20.55,20.1,20.5,8776,3.06491482061631,3.06491482061631,2.99779989753712,3.05745760694085,58842.353068636,0.0,1.0
2002-05-24,20.55,20.55,20.55,20.55,0,3.06491482061631,3.06491482061631,3.06491482061631,3.06491482061631,0,0.0,1.0
2002-05-28,20.25,20.55,20.1,20.55,8468,3.02017153856352,3.06491482061631,2.99779989753712,3.06491482061631,56777.2385808123,0.0,1.0
2002-05-29,20.1,20.25,20.1,20.25,25597,2.99779989753712,3.02017153856352,2.99779989753712,3.02017153856352,171625.764755911,0.0,1.0
2002-05-30,19.99,20.14,19.98,20.11,17783,2.9813940274511,3.0037656684775,2.97990258471601,2.99929134027222,119233.54200314,0.0,1.0
2002-05-31,19.78,20.15,19.78,19.98,26289,2.95007373001415,3.00525711121259,2.95007373001415,2.97990258471601,176265.567436345,0.0,1.0
2002-06-03,19.7,19.9,19.5,19.8,7775,2.9381421881334,2.96797104283526,2.90831333343154,2.95305661548433,52130.7309832092,0.0,1.0
2002-06-04,19.5,19.65,19.45,19.65,2694,2.90831333343154,2.93068497445794,2.90085611975607,2.93068497445794,18063.0468512882,0.0,1.0
2002-06-05,19.35,19.55,19.3,19.55,21901,2.88594169240514,2.915770547107,2.87848447872968,2.915770547107,146844.390902028,0.0,1.0
2002-06-06,19.24,19.37,19.2,19.37,16282,2.86953582231912,2.88892457787533,2.86357005137875,2.88892457787533,109169.461333584,0.0,1.0
2002-06-07,19.21,19.21,19.1,19.2,38992,2.86506149411384,2.86506149411384,2.84865562402782,2.86357005137875,261438.130224732,0.0,1.0
2002-06-10,19.05,19.21,19.0,19.14,10701,2.84119841035235,2.86506149411384,2.83374119667688,2.85462139496819,71749.3186175333,0.0,1.0
2002-06-11,19.0,19.1,19.0,19.1,28714,2.83374119667688,2.84865562402782,2.83374119667688,2.84865562402782,192524.991569373,0.0,1.0
2002-06-12,19.0,19.1,18.98,19.02,9469,2.83374119667688,2.84865562402782,2.8307583112067,2.83672408214707,63488.8606662391,0.0,1.0
2002-06-13,19.0,19.05,19.0,19.0,32025,2.83374119667688,2.84119841035235,2.83374119667688,2.83374119667688,214724.972313476,0.0,1.0
2002-06-14,18.99,19.0,18.95,18.95,21786,2.83224975394179,2.83374119667688,2.82628398300142,2.82628398300142,146073.325427678,0.0,1.0
2002-06-17,19.18,19.2,19.05,19.05,18591,2.86058716590856,2.86357005137875,2.84119841035235,2.84119841035235,124651.115075092,0.0,1.0
2002-06-18,19.1,19.35,19.1,19.3,51039,2.84865562402782,2.88594169240514,2.84865562402782,2.87848447872968,342212.267350741,0.0,1.0
2002-06-19,18.84,19.04,18.75,19.02,73018,2.80987811291539,2.83970696761726,2.79645512829956,2.83672408214707,489579.641791894,0.0,1.0
2002-06-20,18.46,19.0,18.45,19.0,92148,2.75320328898186,2.83374119667688,2.75171184624676,2.83374119667688,617844.707220676,0.0,1.0
2002-06-21,18.0,18.4,17.8,18.4,20593,2.68459692316757,2.7442546325713,2.65476806846571,2.7442546325713,138074.359245946,0.0,1.0
2002-06-24,17.95,18.05,17.9,18.05,29600,2.67713970949211,2.69205413684304,2.66968249581664,2.69205413684304,198465.548180449,0.0,1.0
2002-06-25,17.9,18.5,17.8,18.5,8468,2.66968249581664,2.75916905992223,2.65476806846571,2.75916905992223,56777.2385808124,0.0,1.0
2002-06-26,17.55,17.6,17.3,17.6,27598,2.61748200008838,2.62493921376385,2.58019593171106,2.62493921376385,185042.304009596,0.0,1.0
2002-06-27,17.6,17.6,17.4,17.6,6274,2.62493921376385,2.62493921376385,2.59511035906199,2.62493921376385,42066.6503136533,0.0,1.0
2002-06-28,17.35,17.7,17.31,17.55,80331,2.58765314538652,2.63985364111478,2.58168737444615,2.61748200008838,538612.701043368,0.0,1.0
2002-07-01,17.4,17.46,17.21,17.36,56313,2.59511035906199,2.60405901547255,2.56677294709522,2.58914458812162,377574.000496136,0.0,1.0
2002-07-02,17.1,17.25,17.1,17.25,770,2.5503670770092,2.57273871803559,2.5503670770092,2.57273871803559,5162.78621955898,0.0,1.0
2002-07-03,17.04,17.2,16.92,17.0,64434,2.54141842059864,2.56528150436013,2.52352110777752,2.53545264965826,432024.632819563,0.0,1.0
2002-07-05,17.23,17.25,17.05,17.25,45727,2.56975583256541,2.57273871803559,2.54290986333373,2.57273871803559,306595.747352952,0.0,1.0
2002-07-08,17.07,17.22,17.0,17.2,31024,2.54589274880392,2.56826438983031,2.53545264965826,2.56528150436013,208013.350228049,0.0,1.0
2002-07-09,17.07,17.07,17.07,17.07,90146,2.54589274880392,2.54589274880392,2.54589274880392,2.54589274880392,604421.463049823,0.0,1.0
2002-07-10,17.14,17.14,17.07,17.07,36105,2.55633284794957,2.55633284794957,2.54589274880392,2.54589274880392,242081.03435997,0.0,1.0
2002-07-11,17.1,17.1,16.87,17.05,16705,2.5503670770092,2.5503670770092,2.51606389410205,2.54290986333373,112005.641295757,0.0,1.0
2002-07-12,16.96,17.05,16.91,17.0,7198,2.52948687871789,2.54290986333373,2.52202966504243,2.53545264965826,48261.9937771242,0.0,1.0
2002-07-15,16.7,17.09,16.45,17.06,56736,2.49070936760547,2.5488756342741,2.45342329922814,2.54440130606882,380410.18045831,0.0,1.0
2002-07-16,16.9,17.03,16.9,16.9,8276,2.52053822230733,2.53992697786354,2.52053822230733,2.52053822230733,55489.8944845068,0.0,1.0
2002-07-17,16.99,17.0,16.97,17.0,577,2.53396120692317,2.53545264965826,2.53097832145298,2.53545264965826,3868.73720608511,0.0,1.0
2002-07-18,17.14,17.14,16.8,16.9,95343,2.55633284794957,2.55633284794957,2.5056237949564,2.52053822230733,639266.917573262,0.0,1.0
2002-07-19,17.38,17.5,17.21,17.21,23518,2.5921274735918,2.61002478641292,2.56677294709522,2.56677294709522,157686.241963102,0.0,1.0
2002-07-22,17.19,17.35,17.15,17.25,19400,2.56379006162503,2.58765314538652,2.55782429068466,2.57273871803559,130075.393064214,0.0,1.0
2002-07-23,16.88,16.94,16.65,16.94,14511,2.51755533683715,2.52650399324771,2.48325215393001,2.52650399324771,97295.0530285978,0.0,1.0
2002-07-24,16.7,16.85,16.45,16.63,10508,2.49070936760547,2.51308100863187,2.45342329922814,2.48026926845982,70455.2696040595,0.0,1.0
2002-07-25,15.99,16.7,15.8,16.7,54927,2.38481693341386,2.49070936760547,2.35647952144709,2.49070936760547,368280.985300931,0.0,1.0
2002-07-26,16.33,16.6,15.8,15.9,115473,2.43552598640703,2.47579494025454,2.35647952144709,2.37139394879802,774236.900170304,0.0,1.0
2002-07-29,16.2,16.25,16.08,16.08,6890,2.41613723085082,2.42359444452628,2.3982399180297,2.3982399180297,46196.8792893005,0.0,1.0
2002-07-30,16.2,16.25,15.79,16.15,37798,2.41613723085082,2.42359444452628,2.354988078712,2.40868001717535,253432.459125831,0.0,1.0
2002-07-31,16.57,16.85,16.2,16.2,44804,2.47132061204926,2.51308100863187,2.41613723085082,2.41613723085082,300407.10880665,0.0,1.0
2002-08-01,16.75,16.85,16.6,16.7,44534,2.49816658128094,2.51308100863187,2.47579494025454,2.49070936760547,298596.78117122,0.0,1.0
2002-08-02,16.75,16.95,16.55,16.73,30100,2.49816658128094,2.5279954359828,2.46833772657908,2.49518369581075,201818.006764578,0.0,1.0
2002-08-05,17.25,17.25,16.9,16.9,10778,2.57273871803559,2.57273871803559,2.52053822230733,2.52053822230733,72265.5972394893,0.0,1.0
2002-08-06,17.54,17.54,17.0,17.25,32987,2.61599055735329,2.61599055735329,2.53545264965826,2.57273871803559,221175.102629341,0.0,1.0
2002-08-07,18.0,18.35,17.5,17.5,78830,2.68459692316757,2.73679741889583,2.61002478641292,2.61002478641292,528548.620373812,0.0,1.0
2002-08-08,18.33,18.5,18.0,18.1,102579,2.73381453342565,2.75916905992223,2.68459692316757,2.69951135051851,687783.69820278,0.0,1.0
2002-08-09,18.34,18.45,18.11,18.38,56428,2.73530597616074,2.75171184624676,2.7010027932536,2.74127174710111,378345.065970486,0.0,1.0
2002-08-12,18.05,18.34,17.91,18.3,39607,2.69205413684304,2.73530597616074,2.67117393855174,2.72934020522037,265561.654283211,0.0,1.0
2002-08-13,17.7,18.08,17.65,18.05,32217,2.63985364111478,2.69652846504832,2.63239642743932,2.69205413684304,216012.316409782,0.0,1.0
2002-08-14,17.55,17.85,17.4,17.8,63318,2.61748200008838,2.66222528214118,2.59511035906199,2.65476806846571,424541.945259787,0.0,1.0
2002-08-15,17.8,17.85,17.5,17.55,23788,2.65476806846571,2.66222528214118,2.61002478641292,2.61748200008838,159496.569598531,0.0,1.0
2002-08-16,18.15,18.15,17.65,17.7,78830,2.70696856419397,2.70696856419397,2.63239642743932,2.63985364111478,528548.620373811,0.0,1.0
2002-08-19,18.7,18.98,17.9,18.15,119284,2.78899791462409,2.8307583112067,2.66968249581664,2.70696856419397,799789.339498538,0.0,1.0
2002-08-20,18.4,18.75,18.35,18.75,15781,2.7442546325713,2.79645512829956,2.73679741889583,2.79645512829956,105810.297832286,0.0,1.0
2002-08-21,18.1,18.4,18.1,18.4,89646,2.69951135051851,2.7442546325713,2.69951135051851,2.7442546325713,601069.004465693,0.0,1.0
2002-08-22,18.5,18.5,18.1,18.15,48037,2.75916905992223,2.75916905992223,2.69951135051851,2.70696856419397,322084.10601163,0.0,1.0
2002-08-23,18.45,18.58,18.35,18.4,36413,2.75171184624676,2.77110060180297,2.73679741889583,2.7442546325713,244146.148847794,0.0,1.0
2002-08-26,18.4,18.48,18.18,18.2,47036,2.7442546325713,2.75618617445204,2.71144289239925,2.71442577786944,315372.483926203,0.0,1.0
2002-08-27,18.25,18.65,18.25,18.45,43726,2.7218829915449,2.78154070094863,2.7218829915449,2.75171184624676,293179.208099268,0.0,1.0
2002-08-28,18.19,18.3,18.15,18.25,125366,2.71293433513434,2.72934020522037,2.70696856419397,2.7218829915449,840568.645715886,0.0,1.0
2002-08-29,18.19,18.29,18.15,18.15,18283,2.71293433513434,2.72784876248527,2.70696856419397,2.70696856419397,122586.000587269,0.0,1.0
2002-08-30,18.28,18.35,18.15,18.15,96343,2.72635731975018,2.73679741889583,2.70696856419397,2.70696856419397,645971.834741521,0.0,1.0
2002-09-03,18.27,18.3,18.1,18.28,95958,2.72486587701509,2.72934020522037,2.69951135051851,2.72635731975018,643390.441631741,0.0,1.0
2002-09-04,18.38,18.42,18.32,18.32,62625,2.74127174710111,2.74723751804148,2.73232309069055,2.73232309069055,419895.437662184,0.0,1.0
2002-09-05,18.56,18.6,18.44,18.44,60816,2.76811771633279,2.77408348727316,2.75022040351167,2.75022040351167,407766.242504804,0.0,1.0
2002-09-06,19.21,19.3,18.58,18.58,295189,2.86506149411384,2.87848447872968,2.77110060180297,2.77110060180297,1979217.79398103,0.0,1.0
2002-09-09,20.1,20.1,19.35,19.35,181524,2.99779989753712,2.99779989753712,2.88594169240514,2.88594169240514,1217103.38405094,0.0,1.0
2002-09-10,19.98,20.15,19.9,20.08,138183,2.97990258471601,3.00525711121259,2.96797104283526,2.99481701206694,926505.569061453,0.0,1.0
2002-09-11,19.85,19.96,19.81,19.9,36490,2.9605138291598,2.97691969924582,2.95454805821942,2.96797104283526,244662.42746975,0.0,1.0
2002-09-12,19.25,19.75,19.25,19.75,68322,2.87102726505421,2.94559940180887,2.87102726505421,2.94559940180887,458093.350769752,0.0,1.0
2002-09-13,19.0,19.15,18.9,19.15,100654,2.83374119667688,2.85611283770328,2.81882676932595,2.85611283770328,674876.732653884,0.0,1.0
2002-09-16,18.75,18.9,18.7,18.9,5273,2.79645512829956,2.81882676932595,2.78899791462409,2.81882676932595,35355.0282282266,0.0,1.0
2002-09-17,19.02,19.25,18.75,18.75,71824,2.83672408214707,2.87102726505421,2.79645512829956,2.79645512829956,481573.970692993,0.0,1.0
2002-09-18,18.83,19.05,18.8,18.9,76251,2.8083866701803,2.84119841035235,2.80391234197502,2.81882676932595,511256.638996873,0.0,1.0
2002-09-19,18.0,18.7,18.0,18.7,92571,2.68459692316757,2.78899791462409,2.68459692316757,2.78899791462409,620680.887182851,0.0,1.0
2002-09-20,17.9,18.2,17.85,18.2,111971,2.66968249581664,2.71442577786944,2.66222528214118,2.71442577786944,750756.280247064,0.0,1.0
2002-09-23,17.05,17.75,16.9,17.75,26520,2.54290986333373,2.64731085479025,2.52053822230733,2.64731085479025,177814.403302213,0.0,1.0
2002-09-24,16.8,16.95,16.7,16.95,21286,2.5056237949564,2.5279954359828,2.49070936760547,2.5279954359828,142720.866843549,0.0,1.0
2002-09-25,17.9,17.9,16.9,16.9,74134,2.66968249581664,2.66968249581664,2.52053822230733,2.52053822230733,497062.32935167,0.0,1.0
2002-09-26,18.5,18.75,17.85,17.85,125289,2.75916905992223,2.79645512829956,2.66222528214118,2.66222528214118,840052.367093929,0.0,1.0
2002-09-27,18.02,18.43,18.02,18.43,18206,2.68757980863776,2.74872896077658,2.68757980863776,2.74872896077658,122069.721965313,0.0,1.0
2002-09-30,17.7,18.03,17.65,18.03,120477,2.63985364111478,2.68907125137285,2.63239642743932,2.68907125137285,807788.30568027,0.0,1.0
2002-10-01,17.88,17.93,17.7,17.7,117167,2.66669961034646,2.67415682402192,2.63985364111478,2.63985364111478,785595.029853333,0.0,1.0
2002-10-02,17.86,18.0,17.8,17.89,73826,2.66371672487627,2.68459692316757,2.65476806846571,2.66819105308155,494997.214863846,0.0,1.0
2002-10-03,17.75,18.1,17.7,17.9,14781,2.64731085479025,2.69951135051851,2.63985364111478,2.66968249581664,99105.3806640276,0.0,1.0
2002-10-04,17.7,17.9,17.7,17.8,68437,2.63985364111478,2.66968249581664,2.63985364111478,2.65476806846571,458864.416244102,0.0,1.0
2002-10-07,17.3,17.6,17.3,17.6,19284,2.58019593171106,2.62493921376385,2.58019593171106,2.62493921376385,129297.622672695,0.0,1.0
2002-10-08,17.39,17.48,17.3,17.4,84758,2.5936189163269,2.60704190094273,2.58019593171106,2.59511035906199,568295.369347246,0.0,1.0
2002-10-09,16.79,17.4,16.5,17.4,100654,2.50413235222131,2.59511035906199,2.46088051290361,2.59511035906199,674876.732653883,0.0,1.0
2002-10-10,16.9,17.0,16.75,16.85,20785,2.52053822230733,2.53545264965826,2.49816658128094,2.51308100863187,139361.703342251,0.0,1.0
2002-10-11,17.37,17.65,17.0,17.0,24288,2.59063603085671,2.63239642743932,2.53545264965826,2.53545264965826,162849.02818266,0.0,1.0
2002-10-14,17.25,17.3,17.03,17.12,25404,2.57273871803559,2.58019593171106,2.53992697786354,2.55334996247938,170331.715742437,0.0,1.0
2002-10-15,17.25,17.8,17.25,17.37,43918,2.57273871803559,2.65476806846571,2.57273871803559,2.59063603085671,294466.552195574,0.0,1.0
2002-10-16,16.98,17.28,16.91,17.28,26020,2.53246976418808,2.57721304624087,2.52202966504243,2.57721304624087,174461.944718084,0.0,1.0
2002-10-17,17.09,17.25,17.09,17.15,65242,2.5488756342741,2.57273871803559,2.5488756342741,2.55782429068466,437442.205891516,0.0,1.0
2002-10-18,17.25,17.3,17.15,17.15,34988,2.57273871803559,2.58019593171106,2.55782429068466,2.55782429068466,234591.641883026,0.0,1.0
2002-10-21,17.38,17.47,17.27,17.27,9469,2.5921274735918,2.60555045820764,2.57572160350578,2.57572160350578,63488.860666239,0.0,1.0
2002-10-22,17.47,17.5,17.3,17.4,200654,2.60555045820764,2.61002478641292,2.58019593171106,2.59511035906199,1345368.44947973,0.0,1.0
2002-10-23,17.3,17.4,17.3,17.4,1386,2.58019593171106,2.59511035906199,2.58019593171106,2.59511035906199,9293.01519520616,0.0,1.0
2002-10-24,17.16,17.4,17.15,17.35,28214,2.55931573341975,2.59511035906199,2.55782429068466,2.58765314538652,189172.532985243,0.0,1.0
2002-10-25,17.03,17.16,17.03,17.16,48114,2.53992697786354,2.55931573341975,2.53992697786354,2.55931573341975,322600.384633586,0.0,1.0
2002-10-28,17.2,17.25,17.07,17.07,12779,2.56528150436013,2.57273871803559,2.54589274880392,2.54589274880392,85682.1364931742,0.0,1.0
2002-10-29,17.38,17.38,17.23,17.3,52309,2.5921274735918,2.5921274735918,2.56975583256541,2.58019593171106,350727.51215443,0.0,1.0
2002-10-30,17.3,17.44,17.2,17.38,128291,2.58019593171106,2.60107613000236,2.56528150436013,2.5921274735918,860180.52843304,0.0,1.0
2002-10-31,17.25,17.4,17.25,17.35,73518,2.57273871803559,2.59511035906199,2.57273871803559,2.58765314538652,492932.100376023,0.0,1.0
2002-11-01,17.4,17.4,17.3,17.3,45612,2.59511035906199,2.59511035906199,2.58019593171106,2.58019593171106,305824.681878603,0.0,1.0
2002-11-04,17.4,17.45,17.38,17.4,27021,2.59511035906199,2.60256757273745,2.5921274735918,2.59511035906199,181173.566803511,0.0,1.0
2002-11-05,17.45,17.45,17.36,17.42,23018,2.60256757273745,2.60256757273745,2.58914458812162,2.59809324453217,154333.783378973,0.0,1.0
2002-11-06,17.4,17.4,17.4,17.4,1193,2.59511035906199,2.59511035906199,2.59511035906199,2.59511035906199,7998.96618173229,0.0,1.0
2002-11-07,16.8,17.3,16.8,17.3,58737,2.5056237949564,2.58019593171106,2.5056237949564,2.58019593171106,393826.719711995,0.0,1.0
2002-11-08,16.83,17.1,16.82,16.89,41609,2.51009812316168,2.5503670770092,2.50860668042659,2.51904677957224,278984.898454065,0.0,1.0
2002-11-11,17.11,17.18,16.9,16.9,14088,2.55185851974429,2.56229861888994,2.52053822230733,2.52053822230733,94458.8730664246,0.0,1.0
2002-11-12,17.4,17.55,17.11,17.11,56620,2.59511035906199,2.61748200008838,2.55185851974429,2.55185851974429,379632.410066792,0.0,1.0
2002-11-13,18.2,18.3,17.55,17.55,55812,2.71442577786944,2.72934020522037,2.61748200008838,2.61748200008838,374214.836994838,0.0,1.0
2002-11-14,18.4,18.5,18.2,18.2,24596,2.7442546325713,2.75916905992223,2.71442577786944,2.71442577786944,164914.142670484,0.0,1.0
2002-11-15,18.25,18.35,18.2,18.35,13895,2.7218829915449,2.73679741889583,2.71442577786944,2.73679741889583,93164.8240529508,0.0,1.0
2002-11-18,18.35,18.45,18.3,18.45,11201,2.73679741889583,2.75171184624676,2.72934020522037,2.75171184624676,75101.7772016626,0.0,1.0
2002-11-19,18.25,18.4,18.24,18.4,51424,2.7218829915449,2.7442546325713,2.72039154880981,2.7442546325713,344793.660460521,0.0,1.0
2002-11-20,18.3,18.36,18.25,18.25,5081,2.72934020522037,2.73828886163093,2.7218829915449,2.7218829915449,34067.684131921,0.0,1.0
2002-11-21,18.85,18.85,18.4,18.4,47229,2.81136955565049,2.81136955565049,2.7442546325713,2.7442546325713,316666.532939677,0.0,1.0
2002-11-22,18.95,18.95,18.72,18.81,38607,2.82628398300142,2.82628398300142,2.79198080009428,2.80540378471011,258856.737114953,0.0,1.0
2002-11-25,18.9,19.05,18.9,18.9,159315,2.81882676932595,2.84119841035235,2.81882676932595,2.81882676932595,1068193.87866109,0.0,1.0
2002-11-26,18.6,18.8,18.6,18.8,49038,2.77408348727316,2.80391234197502,2.77408348727316,2.80391234197502,328795.728097056,0.0,1.0
2002-11-27,18.7,18.8,18.62,18.8,12510,2.78899791462409,2.80391234197502,2.77706637274335,2.80391234197502,83878.5137749129,0.0,1.0
2002-11-29,18.71,18.72,18.7,18.71,16089,2.79048935735918,2.79198080009428,2.78899791462409,2.79048935735918,107875.41232011,0.0,1.0
2002-12-02,18.9,19.1,18.89,18.9,232179,2.81882676932595,2.84865562402782,2.81733532659086,2.81882676932595,1556740.96320907,0.0,1.0
2002-12-03,19.05,19.24,18.9,18.95,119284,2.84119841035235,2.86953582231912,2.81882676932595,2.82628398300142,799789.339498537,0.0,1.0
2002-12-04,19.25,19.4,18.92,18.92,171324,2.87102726505421,2.89339890608061,2.82180965479614,2.82180965479614,1148713.22893471,0.0,1.0
2002-12-05,19.19,19.19,19.1,19.13,29292,2.86207860864365,2.86207860864365,2.84865562402782,2.85312995223309,196400.433692626,0.0,1.0
2002-12-06,19.27,19.3,19.1,19.1,444727,2.8740101505244,2.87848447872968,2.84865562402782,2.84865562402782,2981857.69748806,0.0,1.0
2002-12-09,19.03,19.1,19.0,19.1,3695,2.83821552488216,2.84865562402782,2.83374119667688,2.84865562402782,24774.6689367149,0.0,1.0
2002-12-10,19.2,19.34,19.15,19.15,633179,2.86357005137875,2.88445024967005,2.85611283770328,2.85611283770328,4245412.74768069,0.0,1.0
2002-12-11,19.19,19.21,19.02,19.2,52540,2.86207860864365,2.86506149411384,2.83672408214707,2.86357005137875,352276.348020298,0.0,1.0
2002-12-12,19.39,19.4,19.15,19.3,13010,2.89190746334551,2.89339890608061,2.85611283770328,2.87848447872968,87230.9723590422,0.0,1.0
2002-12-13,19.1,19.35,19.1,19.35,132679,2.84865562402782,2.88594169240514,2.84865562402782,2.88594169240514,889601.704967357,0.0,1.0
2002-12-16,19.12,19.15,19.1,19.11,9777,2.851638509498,2.85611283770328,2.84865562402782,2.85014706676291,65553.9751540626,0.0,1.0
2002-12-17,19.01,19.12,19.0,19.1,100462,2.83523263941198,2.851638509498,2.83374119667688,2.84865562402782,673589.388557577,0.0,1.0
2002-12-18,19.37,19.4,19.01,19.01,41532,2.88892457787533,2.89339890608061,2.83523263941198,2.83523263941198,278468.619832109,0.0,1.0
2002-12-19,19.55,19.58,19.45,19.45,240685,2.915770547107,2.92024487531228,2.90085611975607,2.90085611975607,1613772.98864228,0.0,1.0
2002-12-20,19.5,19.51,19.5,19.5,5697,2.90831333343154,2.90980477616663,2.90831333343154,2.90831333343154,38197.9131075682,0.0,1.0
2002-12-23,19.25,19.55,19.15,19.5,112356,2.87102726505421,2.915770547107,2.85611283770328,2.90831333343154,753337.673356844,0.0,1.0
2002-12-24,19.11,19.19,19.1,19.19,1078,2.85014706676291,2.86207860864365,2.84865562402782,2.86207860864365,7227.90070738257,0.0,1.0
2002-12-26,18.9,19.1,18.89,19.1,68514,2.81882676932595,2.84865562402782,2.81733532659086,2.84865562402782,459380.694866058,0.0,1.0
2002-12-27,18.9,19.0,18.87,19.0,36490,2.81882676932595,2.83374119667688,2.81435244112067,2.83374119667688,244662.42746975,0.0,1.0
2002-12-30,18.62,18.8,18.5,18.8,15204,2.77706637274335,2.80391234197502,2.75916905992223,2.80391234197502,101941.560626201,0.0,1.0
2002-12-31,18.63,18.64,18.56,18.64,6005,2.77855781547844,2.78004925821353,2.76811771633279,2.78004925821353,40263.0275953918,0.0,1.0
2003-01-02,18.65,18.68,18.6,18.68,6505,2.78154070094863,2.7860150291539,2.77408348727316,2.7860150291539,43615.486179521,0.0,1.0
2003-01-03,18.98,18.98,18.72,18.72,5389,2.8307583112067,2.8307583112067,2.79198080009428,2.79198080009428,36132.7986197446,0.0,1.0
2003-01-06,18.92,19.1,18.85,18.92,45304,2.82180965479614,2.84865562402782,2.81136955565049,2.82180965479614,303759.567390779,0.0,1.0
2003-01-07,19.1,19.11,18.8,18.9,26790,2.84865562402782,2.85014706676291,2.80391234197502,2.81882676932595,179624.730937643,0.0,1.0
2003-01-08,18.9,19.12,18.8,19.1,26905,2.81882676932595,2.851638509498,2.80391234197502,2.84865562402782,180395.796411993,0.0,1.0
2003-01-09,18.98,19.0,18.91,18.92,86066,2.8307583112067,2.83374119667688,2.82031821206105,2.82180965479614,577065.401003329,0.0,1.0
2003-01-10,18.9,19.0,18.9,18.95,34296,2.81882676932595,2.83374119667688,2.81882676932595,2.82628398300142,229951.839202591,0.0,1.0
2003-01-13,19.1,19.13,19.0,19.0,40300,2.84865562402782,2.85312995223309,2.83374119667688,2.83374119667688,270208.161880814,0.0,1.0
2003-01-14,19.45,19.45,19.05,19.05,134065,2.90085611975607,2.90085611975607,2.84119841035235,2.84119841035235,898894.720162566,0.0,1.0
2003-01-15,19.58,19.65,19.45,19.45,107660,2.92024487531228,2.93068497445794,2.90085611975607,2.90085611975607,721851.382334702,0.0,1.0
2003-01-16,19.55,19.55,19.35,19.35,9276,2.915770547107,2.915770547107,2.88594169240514,2.88594169240514,62194.8116527652,0.0,1.0
2003-01-17,19.43,19.48,19.15,19.17,8699,2.89787323428589,2.90533044796135,2.85611283770328,2.85909572317347,58326.0744466799,0.0,1.0
2003-01-21,19.11,19.25,18.9,19.25,67513,2.85014706676291,2.87102726505421,2.81882676932595,2.87102726505421,452669.07278063,0.0,1.0
2003-01-22,18.83,19.0,18.8,19.0,31409,2.8083866701803,2.83374119667688,2.80391234197502,2.83374119667688,210594.743337829,0.0,1.0
2003-01-23,18.85,18.85,18.7,18.82,17783,2.81136955565049,2.81136955565049,2.78899791462409,2.80689522744521,119233.542003139,0.0,1.0
2003-01-24,18.24,18.77,18.22,18.75,45420,2.72039154880981,2.79943801376974,2.71740866333962,2.79645512829956,304537.337782297,0.0,1.0
2003-01-27,17.9,18.3,17.87,18.2,87760,2.66968249581664,2.72934020522037,2.66520816761136,2.71442577786944,588423.53068636,0.0,1.0
2003-01-28,17.85,18.15,17.55,18.0,31601,2.66222528214118,2.70696856419397,2.61748200008838,2.68459692316757,211882.087434134,0.0,1.0
2003-01-29,17.85,18.15,17.55,18.0,42225,2.66222528214118,2.70696856419397,2.61748200008838,2.68459692316757,283115.127429712,0.0,1.0
2003-01-30,18.05,18.09,17.95,17.95,42533,2.69205413684304,2.69801990778341,2.67713970949211,2.67713970949211,285180.241917535,0.0,1.0
2003-01-31,18.3,18.3,17.95,17.95,54811,2.72934020522037,2.72934020522037,2.67713970949211,2.67713970949211,367503.214909412,0.0,1.0
2003-02-03,18.4,18.45,18.25,18.25,58122,2.7442546325713,2.75171184624676,2.7218829915449,2.7218829915449,389703.195653516,0.0,1.0
2003-02-04,18.2,18.35,18.2,18.2,22402,2.71442577786944,2.73679741889583,2.71442577786944,2.71442577786944,150203.554403325,0.0,1.0
2003-02-05,18.13,18.15,18.0,18.15,36798,2.70398567872378,2.70696856419397,2.68459692316757,2.70696856419397,246727.541957574,0.0,1.0
2003-02-06,18.14,18.18,18.04,18.17,6774,2.70547712145888,2.71144289239925,2.69056269410795,2.70995144966416,45419.1088977825,0.0,1.0
2003-02-07,18.15,18.18,18.08,18.15,20285,2.70696856419397,2.71144289239925,2.69652846504832,2.70696856419397,136009.244758122,0.0,1.0
2003-02-10,18.01,18.2,17.98,18.2,105658,2.68608836590267,2.71442577786944,2.68161403769739,2.71442577786944,708428.138163847,0.0,1.0
2003-02-11,17.05,17.95,17.05,17.95,93572,2.54290986333373,2.67713970949211,2.54290986333373,2.67713970949211,627392.509268277,0.0,1.0
2003-02-12,17.51,17.55,17.25,17.3,86259,2.61151622914801,2.61748200008838,2.57273871803559,2.58019593171106,578359.450016804,0.0,1.0
2003-02-13,18.0,18.0,17.51,17.51,106467,2.68459692316757,2.68459692316757,2.61151622914801,2.61151622914801,713852.41615297,0.0,1.0
2003-02-14,18.0,18.15,17.95,18.0,86066,2.68459692316757,2.70696856419397,2.67713970949211,2.68459692316757,577065.40100333,0.0,1.0
2003-02-18,18.4,18.43,18.0,18.0,116089,2.7442546325713,2.74872896077658,2.68459692316757,2.68459692316757,778367.129145951,0.0,1.0
2003-02-19,18.35,18.35,18.3,18.3,43726,2.73679741889583,2.73679741889583,2.72934020522037,2.72934020522037,293179.208099268,0.0,1.0
2003-02-20,18.43,18.43,18.31,18.4,65627,2.74872896077658,2.74872896077658,2.73083164795546,2.7442546325713,440023.599001295,0.0,1.0
2003-02-21,18.22,18.38,18.16,18.36,112279,2.71740866333962,2.74127174710111,2.70846000692906,2.73828886163093,752821.394734888,0.0,1.0
2003-02-24,17.95,18.12,17.8,18.12,20400,2.67713970949211,2.70249423598869,2.65476806846571,2.70249423598869,136780.310232472,0.0,1.0
2003-02-25,17.91,17.91,17.72,17.91,39723,2.67117393855174,2.67117393855174,2.64283652658497,2.67117393855174,266339.424674729,0.0,1.0
2003-02-26,17.72,17.91,17.72,17.91,2502,2.64283652658497,2.67117393855174,2.64283652658497,2.67117393855174,16775.7027549826,0.0,1.0
2003-02-27,17.84,17.86,17.66,17.8,23095,2.66073383940608,2.66371672487627,2.63388787017441,2.65476806846571,154850.062000928,0.0,1.0
2003-02-28,17.91,17.91,17.85,17.9,15781,2.67117393855174,2.67117393855174,2.66222528214118,2.66968249581664,105810.297832286,0.0,1.0
2003-03-03,17.9,17.9,17.9,17.9,5081,2.66968249581664,2.66968249581664,2.66968249581664,2.66968249581664,34067.6841319211,0.0,1.0
2003-03-04,17.9,17.95,17.87,17.9,83834,2.66968249581664,2.67713970949211,2.66520816761136,2.66968249581664,562100.025883777,0.0,1.0
2003-03-05,17.75,17.92,17.65,17.85,200231,2.64731085479025,2.67266538128683,2.63239642743932,2.66222528214118,1342532.26951755,0.0,1.0
2003-03-06,17.74,17.75,17.62,17.7,16898,2.64581941205515,2.64731085479025,2.62792209923404,2.63985364111478,113299.690309231,0.0,1.0
2003-03-07,17.77,17.85,17.7,17.7,75250,2.65029374026043,2.66222528214118,2.63985364111478,2.63985364111478,504545.016911447,0.0,1.0
2003-03-10,17.75,17.87,17.65,17.71,28714,2.64731085479025,2.66520816761136,2.63239642743932,2.64134508384987,192524.991569372,0.0,1.0
2003-03-11,17.9,17.9,17.3,17.75,117860,2.66968249581664,2.66968249581664,2.58019593171106,2.64731085479025,790241.537450938,0.0,1.0
2003-03-12,17.99,18.0,17.65,17.65,11278,2.68310548043248,2.68459692316757,2.63239642743932,2.63239642743932,75618.0558236185,0.0,1.0
2003-03-13,18.6,18.6,18.0,18.12,94149,2.77408348727316,2.77408348727316,2.68459692316757,2.70249423598869,631261.246474362,0.0,1.0
2003-03-14,18.92,18.92,18.47,18.55,88761,2.82180965479614,2.82180965479614,2.75469473171695,2.76662627359769,595135.152771786,0.0,1.0
2003-03-17,18.92,18.94,18.6,18.67,37991,2.82180965479614,2.82479254026633,2.77408348727316,2.78452358641881,254726.508139306,0.0,1.0
2003-03-18,19.0,19.05,18.88,18.88,23903,2.83374119667688,2.84119841035235,2.81584388385577,2.81584388385577,160267.635072881,0.0,1.0
2003-03-19,19.04,19.04,18.9,18.92,10508,2.83970696761726,2.83970696761726,2.81882676932595,2.82180965479614,70455.2696040594,0.0,1.0
2003-03-20,19.39,19.39,18.95,18.95,181832,2.89190746334551,2.89190746334551,2.82628398300142,2.82628398300142,1219168.49853877,0.0,1.0
2003-03-21,19.5,19.5,19.26,19.39,14896,2.90831333343154,2.90831333343154,2.8725187077893,2.89190746334551,99876.4461383774,0.0,1.0
2003-03-24,19.14,19.35,19.1,19.35,43610,2.85462139496819,2.88594169240514,2.84865562402782,2.88594169240514,292401.437707749,0.0,1.0
2003-03-25,18.63,19.01,18.48,19.0,48422,2.77855781547844,2.83523263941198,2.75618617445204,2.83374119667688,324665.499121409,0.0,1.0
2003-03-26,18.45,18.88,18.45,18.88,17398,2.75171184624676,2.81584388385577,2.75171184624676,2.81584388385577,116652.14889336,0.0,1.0
2003-03-27,18.27,18.4,18.27,18.35,17590,2.72486587701509,2.7442546325713,2.72486587701509,2.73679741889583,117939.492989666,0.0,1.0
2003-03-28,18.4,18.4,18.26,18.26,66436,2.7442546325713,2.7442546325713,2.72337443427999,2.72337443427999,445447.876990416,0.0,1.0
2003-03-31,18.33,18.33,18.25,18.3,37991,2.73381453342565,2.73381453342565,2.7218829915449,2.72934020522037,254726.508139305,0.0,1.0
2003-04-01,18.4,18.4,18.25,18.33,10277,2.7442546325713,2.7442546325713,2.7218829915449,2.73381453342565,68906.4337381917,0.0,1.0
2003-04-02,19.0,19.08,18.47,18.5,32910,2.83374119667688,2.84567273855763,2.75469473171695,2.75916905992223,220658.824007385,0.0,1.0
2003-04-03,18.97,19.0,18.93,19.0,4273,2.8292668684716,2.83374119667688,2.82330109753123,2.83374119667688,28650.1110599683,0.0,1.0
2003-04-04,18.99,18.99,18.8,18.91,3695,2.83224975394179,2.83224975394179,2.80391234197502,2.82031821206105,24774.6689367149,0.0,1.0
2003-04-07,18.99,19.0,18.83,18.99,91070,2.83224975394179,2.83374119667688,2.8083866701803,2.83224975394179,610616.806513295,0.0,1.0
2003-04-08,19.14,19.14,18.9,18.9,37914,2.85462139496819,2.85462139496819,2.81882676932595,2.81882676932595,254210.22951735,0.0,1.0
2003-04-09,19.39,19.39,19.0,19.0,55543,2.89190746334551,2.89190746334551,2.83374119667688,2.83374119667688,372411.214276578,0.0,1.0
2003-04-10,19.2,19.38,19.1,19.15,16012,2.86357005137875,2.89041602061042,2.84865562402782,2.85611283770328,107359.133698154,0.0,1.0
2003-04-11,19.5,19.6,19.23,19.23,14511,2.90831333343154,2.92322776078247,2.86804437958402,2.86804437958402,97295.0530285979,0.0,1.0
2003-04-14,19.9,19.95,19.45,19.6,42610,2.96797104283526,2.97542825651073,2.90085611975607,2.92322776078247,285696.520539492,0.0,1.0
2003-04-15,20.08,20.08,19.8,19.93,9892,2.99481701206694,2.99481701206694,2.95305661548433,2.97244537104054,66325.0406284123,0.0,1.0
2003-04-16,20.1,20.15,19.9,20.0,80754,2.99779989753712,3.00525711121259,2.96797104283526,2.98288547018619,541448.881005541,0.0,1.0
2003-04-17,19.8,20.2,19.8,20.2,5081,2.95305661548433,3.01271432488806,2.95305661548433,3.01271432488806,34067.6841319211,0.0,1.0
2003-04-21,20.05,20.05,19.87,19.87,9084,2.99034268386166,2.99034268386166,2.96349671462998,2.96349671462998,60907.4675564595,0.0,1.0
2003-04-22,20.28,20.28,20.01,20.05,51116,3.0246458667688,3.0246458667688,2.98437691292129,2.99034268386166,342728.545972697,0.0,1.0
2003-04-23,20.4,20.4,20.28,20.28,1270,3.04254317958992,3.04254317958992,3.0246458667688,3.0246458667688,8515.24480368819,0.0,1.0
2003-04-24,21.31,21.31,20.54,20.54,424211,3.17826446848339,3.17826446848339,3.06342337788122,3.06342337788122,2844299.61686407,0.0,1.0
2003-04-25,21.48,21.5,21.26,21.26,64434,3.20361899497997,3.20660188045016,3.17080725480792,3.17080725480792,432024.632819563,0.0,1.0
2003-04-28,21.54,21.55,21.44,21.5,45035,3.21256765139053,3.21405909412562,3.1976532240396,3.20660188045016,301955.944672518,0.0,1.0
2003-04-29,21.75,21.8,21.6,21.6,102079,3.24388794882749,3.25134516250295,3.22151630780109,3.22151630780109,684431.23961865,0.0,1.0
2003-04-30,21.82,21.84,21.57,21.75,275404,3.25432804797314,3.25731093344332,3.21704197959581,3.24388794882749,1846561.00780704,0.0,1.0
2003-05-01,22.02,22.1,21.7,21.9,12587,3.284156902675,3.29608844455574,3.23643073515202,3.26625958985388,84394.7923968687,0.0,1.0
2003-05-02,22.6,22.6,21.9,21.9,41532,3.3706605813104,3.3706605813104,3.26625958985388,3.26625958985388,278468.619832109,0.0,1.0
2003-05-05,22.8,22.8,22.6,22.6,21594,3.40048943601226,3.40048943601226,3.3706605813104,3.3706605813104,144785.981331372,0.0,1.0
2003-05-06,22.12,22.8,22.02,22.75,146998,3.29907133002593,3.40048943601226,3.284156902675,3.3930322223368,985609.413899651,0.0,1.0
2003-05-07,22.45,22.49,22.15,22.2,108661,3.348288940284,3.35425471122437,3.30354565823121,3.31100287190667,728563.004420129,0.0,1.0
2003-05-08,22.33,22.43,22.22,22.4,25404,3.33039162746288,3.34530605481382,3.31398575737686,3.34083172660854,170331.715742437,0.0,1.0
2003-05-09,21.7,22.55,21.65,22.55,71517,3.23643073515202,3.36320336763493,3.22897352147655,3.36320336763493,479515.561122337,0.0,1.0
2003-05-12,21.9,21.98,21.7,21.7,8276,3.26625958985388,3.27819113173463,3.23643073515202,3.23643073515202,55489.8944845067,0.0,1.0
2003-05-13,21.8,21.91,21.76,21.8,29792,3.25134516250295,3.26775103258898,3.24537939156258,3.25134516250295,199752.892276755,0.0,1.0
2003-05-14,21.85,21.91,21.7,21.85,25905,3.25880237617842,3.26775103258898,3.23643073515202,3.25880237617842,173690.879243734,0.0,1.0
2003-05-15,21.7,21.8,21.59,21.8,30293,3.23643073515202,3.25134516250295,3.220024865066,3.25134516250295,203112.055778052,0.0,1.0
2003-05-16,21.75,21.75,21.71,21.71,3772,3.24388794882749,3.24388794882749,3.23792217788711,3.23792217788711,25290.9475586707,0.0,1.0
2003-05-19,21.3,21.7,21.3,21.7,188645,3.1767730257483,3.23643073515202,3.1767730257483,3.23643073515202,1264849.09920611,0.0,1.0
2003-05-20,21.31,21.54,21.24,21.46,35989,3.17826446848339,3.21256765139053,3.16782436933774,3.20063610950979,241303.263968452,0.0,1.0
2003-05-21,20.38,20.7,20.15,20.7,26905,3.17774246352611,3.22763832163839,3.1418798155079,3.22763832163839,172551.396563321,0.9265,1.0
2003-05-22,20.1,20.4,19.92,20.35,81255,3.13408358767786,3.18086095465812,3.1060171674897,3.17306472682808,521117.403001401,0.0,1.0
2003-05-23,20.28,20.31,20.0,20.12,8584,3.16215000786602,3.16682774456404,3.11849113201777,3.13720207880988,55052.2649358689,0.0,1.0
2003-05-27,20.4,20.4,20.05,20.18,31409,3.18086095465812,3.18086095465812,3.12628735984781,3.14655755220593,201437.160923894,0.0,1.0
2003-05-28,21.02,21.07,20.41,20.41,100770,3.27753417975068,3.28533040758072,3.18242020022413,3.18242020022413,646274.084061918,0.0,1.0
2003-05-29,21.4,21.45,21.02,21.02,48537,3.33678551125901,3.34458173908906,3.27753417975068,3.27753417975068,311285.156476267,0.0,1.0
2003-05-30,21.83,21.85,21.25,21.35,52810,3.40383307059739,3.40695156172941,3.31339682776888,3.32898928342897,338689.435142503,0.0,1.0
2003-06-02,21.88,21.95,21.85,21.85,45612,3.41162929842744,3.4225440173895,3.40695156172941,3.40695156172941,292526.084372653,0.0,1.0
2003-06-03,21.75,21.88,21.74,21.88,12895,3.39135910606932,3.41162929842744,3.38979986050331,3.41162929842744,82700.2512055022,0.0,1.0
2003-06-04,21.68,21.8,21.65,21.7,27791,3.38044438710726,3.39915533389937,3.37576665040923,3.38356287823928,178233.631737271,0.0,1.0
2003-06-05,21.65,21.65,21.5,21.64,4388,3.37576665040923,3.37576665040923,3.3523779669191,3.37420740484323,28141.8148344121,0.0,1.0
2003-06-06,21.29,21.63,21.15,21.55,190146,3.31963381003292,3.37264815927722,3.29780437210879,3.36017419474915,1219474.36725253,0.0,1.0
2003-06-09,21.25,21.3,21.15,21.2,32217,3.31339682776888,3.32119305559892,3.29780437210879,3.30560059993884,206619.15417508,0.0,1.0
2003-06-10,21.2,21.3,21.0,21.3,15512,3.30560059993884,3.32119305559892,3.27441568861866,3.32119305559892,99484.0090499997,0.0,1.0
2003-06-11,21.18,21.2,20.85,21.2,72633,3.30248210880682,3.30560059993884,3.25102700512852,3.30560059993884,465821.430462135,0.0,1.0
2003-06-12,21.0,21.2,21.0,21.2,89838,3.27441568861866,3.30560059993884,3.27441568861866,3.30560059993884,576163.254579286,0.0,1.0
2003-06-13,20.94,21.21,20.9,21.1,81832,3.2650602152226,3.30715984550484,3.25882323295857,3.29000814427875,524817.910558252,0.0,1.0
2003-06-16,20.83,20.86,20.65,20.84,30293,3.24790851399651,3.25258625069453,3.21984209380835,3.24946775956252,194279.853413592,0.0,1.0
2003-06-17,20.84,21.25,20.83,20.83,117090,3.24946775956252,3.31339682776888,3.24790851399651,3.24790851399651,750940.086363104,0.0,1.0
2003-06-18,20.74,20.91,20.68,20.89,19477,3.23387530390243,3.26038247852458,3.22451983050637,3.25726398739256,124912.97345712,0.0,1.0
2003-06-19,20.75,20.76,20.64,20.7,32987,3.23543454946844,3.23699379503444,3.21828284824234,3.22763832163839,211557.439822869,0.0,1.0
2003-06-20,20.6,20.7,20.45,20.7,32487,3.2120458659783,3.22763832163839,3.18865718248817,3.22763832163839,208350.760830799,0.0,1.0
2003-06-23,20.45,20.7,20.45,20.7,2694,3.18865718248817,3.22763832163839,3.18865718248817,3.22763832163839,17277.5864092767,0.0,1.0
2003-06-24,20.49,20.56,20.45,20.5,33487,3.1948941647522,3.20580888371427,3.18865718248817,3.19645341031821,214764.11881494,0.0,1.0
2003-06-25,20.45,20.51,20.42,20.5,19784,3.18865718248817,3.19801265588422,3.18397944579014,3.19645341031821,126881.874358251,0.0,1.0
2003-06-26,20.5,20.5,20.35,20.35,14011,3.19645341031821,3.19645341031821,3.17306472682808,3.17306472682808,89857.5587158039,0.0,1.0
2003-06-27,20.41,20.5,20.25,20.5,56313,3.18242020022413,3.19645341031821,3.15747227116799,3.19645341031821,361155.428160949,0.0,1.0
2003-06-30,20.41,20.57,20.4,20.5,28406,3.18242020022413,3.20736812928028,3.18086095465812,3.19645341031821,182177.846897518,0.0,1.0
2003-07-01,20.48,20.48,20.1,20.16,50231,3.1933349191862,3.1933349191862,3.13408358767786,3.14343906107391,322149.384901401,0.0,1.0
2003-07-02,20.75,20.83,20.6,20.6,34988,3.23543454946844,3.24790851399651,3.2120458659783,3.2120458659783,224390.569149135,0.0,1.0
2003-07-03,20.62,20.63,20.45,20.5,4580,3.21516435711032,3.21672360267633,3.18865718248817,3.19645341031821,29373.1795673672,0.0,1.0
2003-07-07,20.84,20.98,20.65,20.65,120978,3.24946775956252,3.27129719748664,3.21984209380835,3.21984209380835,775875.222205445,0.0,1.0
2003-07-08,20.55,20.8,20.5,20.8,85065,3.20424963814826,3.24323077729848,3.19645341031821,3.24323077729848,545552.296920979,0.0,1.0
2003-07-09,20.6,20.63,20.58,20.58,3387,3.2120458659783,3.21672360267633,3.20892737484628,3.20892737484628,21722.0434922866,0.0,1.0
2003-07-10,20.72,20.79,20.5,20.5,146998,3.23075681277041,3.24167153173247,3.19645341031821,3.19645341031821,942750.796952802,0.0,1.0
2003-07-11,20.73,20.8,20.65,20.65,35104,3.23231605833642,3.24323077729848,3.21984209380835,3.21984209380835,225134.518675296,0.0,1.0
2003-07-14,21.17,21.2,20.85,20.85,21901,3.30092286324081,3.30560059993884,3.25102700512852,3.25102700512852,140458.953210679,0.0,1.0
2003-07-15,21.3,21.4,21.24,21.25,4388,3.32119305559892,3.33678551125901,3.31183758220287,3.31339682776888,28141.8148344121,0.0,1.0
2003-07-16,21.39,21.5,21.35,21.35,127868,3.335226265693,3.3523779669191,3.32898928342897,3.32898928342897,820063.258716181,0.0,1.0
2003-07-17,21.1,21.45,20.93,21.45,96151,3.29000814427875,3.34458173908906,3.2635009696566,3.34458173908906,616650.78353317,0.0,1.0
2003-07-18,21.25,21.27,21.15,21.15,41724,3.31339682776888,3.3165153189009,3.29780437210879,3.29780437210879,267590.948530312,0.0,1.0
2003-07-21,21.1,21.25,21.1,21.25,49230,3.29000814427875,3.31339682776888,3.29000814427875,3.31339682776888,315729.613559276,0.0,1.0
2003-07-22,21.18,21.21,21.02,21.14,20785,3.30248210880682,3.30715984550484,3.27753417975068,3.29624512654278,133301.645700377,0.0,1.0
2003-07-23,21.35,21.57,21.25,21.25,64319,3.32898928342897,3.36329268588116,3.31339682776888,3.31339682776888,412500.772181984,0.0,1.0
2003-07-24,21.69,21.69,21.4,21.4,46228,3.38200363267327,3.38200363267327,3.33678551125901,3.33678551125901,296476.712890884,0.0,1.0
2003-07-25,22.3,22.3,21.6,21.6,56043,3.47711761219981,3.47711761219981,3.36797042257919,3.36797042257919,359423.821505231,0.0,1.0
2003-07-28,22.38,22.42,22.2,22.35,88761,3.48959157672788,3.49582855899192,3.46152515653972,3.48491384002986,569256.068030367,0.0,1.0
2003-07-29,22.33,22.39,22.25,22.39,128176,3.48179534889784,3.49115082229389,3.46932138436977,3.49115082229389,822038.572975295,0.0,1.0
2003-07-30,22.42,22.55,22.2,22.32,76443,3.49582855899192,3.51609875135004,3.46152515653972,3.48023610333183,490256.324381713,0.0,1.0
2003-07-31,22.65,22.85,22.47,22.5,27213,3.53169120701012,3.5628761183303,3.50362478682196,3.50830252351999,174526.710822437,0.0,1.0
2003-08-01,22.61,22.7,22.4,22.5,20400,3.52545422474609,3.53948743484017,3.4927100678599,3.50830252351999,130832.502876482,0.0,1.0
2003-08-04,22.15,22.55,22.1,22.55,23287,3.45372892870968,3.51609875135004,3.44593270087964,3.51609875135004,149347.867376698,0.0,1.0
2003-08-05,22.1,22.35,22.1,22.1,94842,3.44593270087964,3.48491384002986,3.44593270087964,3.44593270087964,608255.697931928,0.0,1.0
2003-08-06,22.02,22.15,22.0,22.1,42533,3.43345873635156,3.45372892870968,3.43034024521955,3.44593270087964,272779.355139482,0.0,1.0
2003-08-07,21.95,22.07,21.8,22.02,19207,3.4225440173895,3.44125496418161,3.39915533389937,3.43345873635156,123181.366801402,0.0,1.0
2003-08-08,22.05,22.1,21.94,21.94,4773,3.43813647304959,3.44593270087964,3.42098477182349,3.42098477182349,30610.9576583064,0.0,1.0
2003-08-11,22.02,22.05,21.95,22.05,129061,3.43345873635156,3.43813647304959,3.4225440173895,3.43813647304959,827714.394791261,0.0,1.0
2003-08-12,22.15,22.15,21.99,22.0,88761,3.45372892870968,3.45372892870968,3.42878099965354,3.43034024521955,569256.068030366,0.0,1.0
2003-08-13,22.6,22.6,22.12,22.2,147075,3.52389497918008,3.52389497918008,3.44905119201165,3.46152515653972,943244.625517581,0.0,1.0
2003-08-14,22.85,22.9,22.54,22.54,90839,3.5628761183303,3.57067234616035,3.51453950578403,3.51453950578403,582583.025921412,0.0,1.0
2003-08-15,22.8,22.8,22.75,22.75,51617,3.55507989050026,3.55507989050026,3.54728366267021,3.54728366267021,331038.299067421,0.0,1.0
2003-08-18,22.65,22.91,22.6,22.7,7390,3.53169120701012,3.57223159172635,3.52389497918008,3.53948743484017,47394.7155028042,0.0,1.0
2003-08-19,22.43,22.59,22.38,22.55,54119,3.49738780455793,3.52233573361407,3.48959157672788,3.51609875135004,347084.520743743,0.0,1.0
2003-08-20,22.25,22.52,22.22,22.44,23711,3.46932138436977,3.51142101465201,3.46464364767174,3.49894705012394,152067.131161974,0.0,1.0
2003-08-21,22.54,22.75,22.35,22.35,103156,3.51453950578403,3.54728366267021,3.48491384002986,3.48491384002986,661576.356212079,0.0,1.0
2003-08-22,22.51,22.65,22.49,22.55,30523,3.509861769086,3.53169120701012,3.50674327795398,3.51609875135004,195754.925749945,0.0,1.0
2003-08-25,22.25,22.45,22.25,22.3,17898,3.46932138436977,3.50050629568995,3.46932138436977,3.47711761219981,114786.281200161,0.0,1.0
2003-08-26,21.91,22.21,21.8,22.21,15589,3.41630703512547,3.46308440210573,3.39915533389937,3.46308440210573,99977.8376147786,0.0,1.0
2003-08-27,21.55,22.05,21.5,22.05,115974,3.36017419474915,3.43813647304959,3.3523779669191,3.43813647304959,743782.778852802,0.0,1.0
2003-08-28,21.59,21.8,21.5,21.65,14896,3.36641117701318,3.39915533389937,3.3523779669191,3.37576665040923,95533.3805317689,0.0,1.0
2003-08-29,20.95,21.5,20.85,21.5,31293,3.26661946078861,3.3523779669191,3.25102700512852,3.3523779669191,200693.211397734,0.0,1.0
2003-09-02,21.2,21.3,20.9,21.0,240570,3.30560059993884,3.32119305559892,3.25882323295857,3.27441568861866,1542861.53024487,0.0,1.0
2003-09-03,21.83,21.85,21.2,21.2,23403,3.40383307059739,3.40695156172941,3.30560059993884,3.30560059993884,150091.816902859,0.0,1.0
2003-09-04,21.85,21.85,21.62,21.8,15512,3.40695156172941,3.40695156172941,3.37108891371121,3.39915533389937,99484.0090499999,0.0,1.0
2003-09-05,22.0,22.05,21.83,21.83,26097,3.43034024521955,3.43813647304959,3.40383307059739,3.40383307059739,167369.403312135,0.0,1.0
2003-09-08,22.11,22.32,22.09,22.1,42109,3.44749194644564,3.48023610333183,3.44437345531363,3.44593270087964,270060.091354206,0.0,1.0
2003-09-09,22.15,22.35,22.05,22.2,34411,3.45372892870968,3.48491384002986,3.43813647304959,3.46152515653972,220690.061592286,0.0,1.0
2003-09-10,22.12,22.3,22.1,22.3,25520,3.44905119201165,3.47711761219981,3.44593270087964,3.47711761219981,163668.895755286,0.0,1.0
2003-09-11,22.29,22.3,22.1,22.25,20208,3.4755583666338,3.47711761219981,3.44593270087964,3.46932138436977,129601.138143528,0.0,1.0
2003-09-12,22.0,22.2,22.0,22.2,21401,3.43034024521955,3.46152515653972,3.43034024521955,3.46152515653972,137252.274218608,0.0,1.0
2003-09-15,22.23,22.49,21.8,22.1,25597,3.46620289323775,3.50674327795398,3.39915533389937,3.44593270087964,164162.724320065,0.0,1.0
2003-09-16,22.48,22.69,22.21,22.23,19400,3.50518403238797,3.53792818927416,3.46308440210573,3.46620289323775,124419.144892341,0.0,1.0
2003-09-17,22.59,22.7,22.48,22.55,34296,3.52233573361407,3.53948743484017,3.50518403238797,3.51609875135004,219952.52542411,0.0,1.0
2003-09-18,22.49,22.7,22.48,22.65,72017,3.50674327795398,3.53948743484017,3.50518403238797,3.53169120701012,461870.801943904,0.0,1.0
2003-09-19,22.18,22.4,22.15,22.4,4888,3.45840666540771,3.4927100678599,3.45372892870968,3.4927100678599,31348.4938264826,0.0,1.0
2003-09-22,22.2,22.28,22.2,22.24,29022,3.46152515653972,3.47399912106779,3.46152515653972,3.46776213880376,186128.475415749,0.0,1.0
2003-09-23,22.29,22.29,22.0,22.22,29523,3.4755583666338,3.4755583666338,3.43034024521955,3.46464364767174,189341.567765804,0.0,1.0
2003-09-24,22.69,22.69,22.39,22.39,75520,3.53792818927416,3.53792818927416,3.49115082229389,3.49115082229389,484336.794962351,0.0,1.0
2003-09-25,22.63,22.85,22.63,22.75,3079,3.52857271587811,3.5628761183303,3.52857271587811,3.54728366267021,19746.729233171,0.0,1.0
2003-09-26,22.82,22.84,22.52,22.6,18591,3.55819838163227,3.56131687276429,3.51142101465201,3.52389497918008,119230.738283171,0.0,1.0
2003-09-29,23.46,23.5,22.81,22.9,49307,3.65799009785684,3.66422708012088,3.55663913606627,3.57067234616035,316223.442124055,0.0,1.0
2003-09-30,23.0,23.71,22.9,23.5,167706,3.58626480182043,3.69697123700707,3.57067234616035,3.66422708012088,1075558.6140884,0.0,1.0
2003-10-01,23.08,23.15,22.7,23.0,90454,3.59873876634851,3.60965348531057,3.53948743484017,3.58626480182043,580113.883097516,0.0,1.0
2003-10-02,23.07,23.16,22.98,23.15,10393,3.5971795207825,3.61121273087658,3.58314631068842,3.60965348531057,66654.0295291805,0.0,1.0
2003-10-03,23.0,23.15,23.0,23.15,137182,3.58626480182043,3.60965348531057,3.58626480182043,3.60965348531057,879797.274980473,0.0,1.0
2003-10-06,23.0,23.0,22.8,22.9,19784,3.58626480182043,3.58626480182043,3.55507989050026,3.57067234616035,126881.874358252,0.0,1.0
2003-10-07,23.19,23.3,23.1,23.1,84834,3.6158904675746,3.6330421688007,3.60185725748052,3.60185725748052,544070.811226644,0.0,1.0
2003-10-08,23.3,23.35,23.17,23.23,106351,3.6330421688007,3.64083839663075,3.61277197644259,3.62212744983864,682067.034971412,0.0,1.0
2003-10-09,23.2,23.34,23.15,23.3,29407,3.61744971314061,3.63927915106474,3.60965348531057,3.6330421688007,188597.618239643,0.0,1.0
2003-10-10,23.26,23.35,23.18,23.3,35720,3.62680518653667,3.64083839663075,3.61433122200859,3.6330421688007,229085.147193527,0.0,1.0
2003-10-13,23.4,23.5,23.25,23.25,134180,3.64863462446079,3.66422708012088,3.62524594097066,3.62524594097066,860544.374312079,0.0,1.0
2003-10-14,23.53,23.7,23.31,23.4,135296,3.66890481681891,3.69541199144106,3.63460141436671,3.64863462446079,867701.68182238,0.0,1.0
2003-10-15,23.7,23.8,23.62,23.62,477945,3.69541199144106,3.71100444710115,3.68293802691299,3.68293802691299,3065232.38173041,0.0,1.0
2003-10-16,23.97,24.05,23.76,23.76,274904,3.7375116217233,3.74998558625137,3.70476746483711,3.70476746483711,1763057.76327238,0.0,1.0
2003-10-17,24.3,24.55,24.05,24.05,52925,3.78896672540159,3.82794786455181,3.74998558625137,3.74998558625137,339426.971310678,0.0,1.0
2003-10-20,24.29,24.43,24.13,24.4,85335,3.78740747983558,3.8092369177597,3.76245955077944,3.80455918106168,547283.903576698,0.0,1.0
2003-10-21,24.5,24.7,24.33,24.35,143880,3.82015163672177,3.85133654804195,3.79364446209962,3.79676295323163,922753.94675825,0.0,1.0
2003-10-22,24.49,24.55,24.4,24.55,72325,3.81859239115576,3.82794786455181,3.80455918106168,3.82794786455181,463846.116203019,0.0,1.0
2003-10-23,24.0,24.45,23.96,24.45,97460,3.74218935842132,3.81235540889172,3.73595237615729,3.81235540889172,625045.869134412,0.0,1.0
2003-10-24,24.3,24.3,23.95,24.0,44034,3.78896672540159,3.78896672540159,3.73439313059128,3.74218935842132,282405.805473678,0.0,1.0
2003-10-27,24.3,24.9,24.3,24.46,28214,3.78896672540159,3.88252145936212,3.78896672540159,3.81391465445773,180946.482164563,0.0,1.0
2003-10-28,24.45,24.45,24.14,24.4,72517,3.81235540889172,3.81235540889172,3.76401879634545,3.80455918106168,465077.480935975,0.0,1.0
2003-10-29,24.62,24.71,24.56,24.6,29099,3.83886258351387,3.85289579360795,3.82950711011782,3.83574409238186,186622.303980528,0.0,1.0
2003-10-30,24.65,25.1,24.65,24.87,36297,3.8435403202119,3.9137063706823,3.8435403202119,3.8778437226641,232785.654750377,0.0,1.0
2003-10-31,23.76,24.68,23.76,24.68,167629,3.70476746483711,3.84821805690993,3.70476746483711,3.84821805690993,1075064.78552362,0.0,1.0
2003-11-03,24.15,24.15,23.82,24.0,109353,3.76557804191146,3.76557804191146,3.71412293823316,3.74218935842132,701319.935639803,0.0,1.0
2003-11-04,23.89,24.26,23.79,24.2,59815,3.72503765719523,3.78272974313755,3.70944520153514,3.7733742697415,383615.007821411,0.0,1.0
2003-11-05,23.94,24.08,23.94,23.97,16705,3.73283388502527,3.75466332294939,3.73283388502527,3.7375116217233,107135.14512508,0.0,1.0
2003-11-06,23.12,23.7,22.89,23.7,97460,3.60497574861254,3.69541199144106,3.56911310059434,3.69541199144106,625045.869134411,0.0,1.0
2003-11-07,23.24,23.6,23.01,23.37,77021,3.62368669540465,3.67981953578097,3.58782404738644,3.64395688776276,493963.245296547,0.0,1.0
2003-11-10,22.45,23.2,22.4,23.2,54426,3.50050629568995,3.61744971314061,3.4927100678599,3.61744971314061,349053.421644874,0.0,1.0
2003-11-11,22.48,22.8,22.3,22.44,57121,3.50518403238797,3.55507989050026,3.47711761219981,3.49894705012394,366337.421412135,0.0,1.0
2003-11-12,22.92,22.92,22.6,22.6,46035,3.57379083729236,3.57379083729236,3.52389497918008,3.52389497918008,295238.934799945,0.0,1.0
2003-11-13,23.5,23.67,23.05,23.05,28214,3.66422708012088,3.69073425474303,3.59406102965048,3.59406102965048,180946.482164563,0.0,1.0
2003-11-14,23.6,23.67,23.4,23.4,180523,3.67981953578097,3.69073425474303,3.64863462446079,3.64863462446079,1157758.62337114,0.0,1.0
2003-11-17,23.21,23.65,23.21,23.55,110354,3.61900895870662,3.68761576361101,3.61900895870662,3.67202330795092,707739.706981929,0.0,1.0
2003-11-18,22.7,23.2,22.65,23.15,54927,3.53948743484017,3.61744971314061,3.53169120701012,3.60965348531057,352266.513994929,0.0,1.0
2003-11-19,22.4,22.75,22.17,22.65,44303,3.4927100678599,3.54728366267021,3.4568474198417,3.53169120701012,284130.998771412,0.0,1.0
2003-11-20,22.77,22.77,22.5,22.65,46536,3.55040215380223,3.55040215380223,3.50830252351999,3.53169120701012,298452.02715,0.0,1.0
2003-11-21,22.91,22.93,22.77,22.77,93957,3.57223159172635,3.57535008285837,3.55040215380223,3.55040215380223,602579.876115965,0.0,1.0
2003-11-24,23.18,23.18,23.06,23.1,87336,3.61433122200859,3.61433122200859,3.59562027521649,3.60185725748052,560117.032902965,0.0,1.0
2003-11-25,23.4,23.45,23.05,23.18,118784,3.64863462446079,3.65643085229083,3.59406102965048,3.61433122200859,761804.31478824,0.0,1.0
2003-11-26,23.5,23.54,23.4,23.4,101771,3.66422708012088,3.67046406238491,3.64863462446079,3.64863462446079,652693.855404044,0.0,1.0
2003-11-28,23.72,23.76,23.4,23.4,34796,3.69853048257307,3.70476746483711,3.64863462446079,3.64863462446079,223159.204416181,0.0,1.0
2003-12-01,23.53,24.08,23.53,23.97,42417,3.66890481681891,3.75466332294939,3.66890481681891,3.7375116217233,272035.405613321,0.0,1.0
2003-12-02,23.85,24.01,23.55,23.55,102463,3.71880067493119,3.74374860398733,3.67202330795092,3.67202330795092,657131.89912907,0.0,1.0
2003-12-03,23.6,24.25,23.51,24.2,95266,3.67981953578097,3.78117049757155,3.66578632568689,3.7733742697415,610974.961717205,0.0,1.0
2003-12-04,23.75,23.8,23.4,23.7,71016,3.7032082192711,3.71100444710115,3.64863462446079,3.69541199144106,455451.030601779,0.0,1.0
2003-12-05,23.24,23.74,23.24,23.65,58430,3.62368669540465,3.70164897370509,3.62368669540465,3.68761576361101,374732.507013376,0.0,1.0
2003-12-08,23.33,23.42,23.22,23.35,25789,3.63771990549873,3.65175311559281,3.62056820427263,3.64083839663075,165394.08905302,0.0,1.0
2003-12-09,23.33,23.35,23.23,23.33,56428,3.63771990549873,3.64083839663075,3.62212744983864,3.63771990549873,361892.964329125,0.0,1.0
2003-12-10,23.09,23.33,23.05,23.33,34911,3.60029801191451,3.63771990549873,3.59406102965048,3.63771990549873,223896.740584357,0.0,1.0
2003-12-11,23.2,23.3,23.14,23.2,37914,3.61744971314061,3.6330421688007,3.60809423974456,3.61744971314061,243156.054610733,0.0,1.0
2003-12-12,23.3,23.4,23.25,23.4,70747,3.6330421688007,3.64863462446079,3.62524594097066,3.64863462446079,453725.837304045,0.0,1.0
2003-12-15,23.42,23.62,23.37,23.45,64935,3.65175311559281,3.68293802691299,3.64395688776276,3.65643085229083,416451.400700215,0.0,1.0
2003-12-16,23.12,23.3,23.12,23.25,375173,3.60497574861254,3.6330421688007,3.60497574861254,3.62524594097066,2406118.75498424,0.0,1.0
2003-12-17,23.09,23.19,22.78,23.19,34796,3.60029801191451,3.6158904675746,3.55196139936824,3.6158904675746,223159.204416181,0.0,1.0
2003-12-18,23.23,23.25,22.85,23.0,44303,3.62212744983864,3.62524594097066,3.5628761183303,3.58626480182043,284130.998771412,0.0,1.0
2003-12-19,23.34,23.48,23.12,23.25,174634,3.63927915106474,3.66110858898886,3.60497574861254,3.62524594097066,1119990.35820253,0.0,1.0
2003-12-22,23.3,23.35,23.15,23.35,91455,3.6330421688007,3.64083839663075,3.60965348531057,3.64083839663075,586533.654439643,0.0,1.0
2003-12-23,23.55,23.85,23.3,23.3,566320,3.67202330795092,3.71880067493119,3.6330421688007,3.6330421688007,3632012.8935789,0.0,1.0
2003-12-24,23.52,23.73,23.5,23.65,22094,3.6673455712529,3.70008972813908,3.66422708012088,3.68761576361101,141696.731301618,0.0,1.0
2003-12-26,23.7,23.9,23.65,23.77,12086,3.69541199144106,3.72659690276123,3.68761576361101,3.70632671040312,77511.8445963317,0.0,1.0
2003-12-29,23.8,23.9,23.7,23.8,35720,3.71100444710115,3.72659690276123,3.69541199144106,3.71100444710115,229085.147193527,0.0,1.0
2003-12-30,23.8,23.83,23.7,23.8,77136,3.71100444710115,3.71568218379917,3.69541199144106,3.71100444710115,494700.781464723,0.0,1.0
2003-12-31,23.78,23.8,23.55,23.8,22787,3.70788595596913,3.71100444710115,3.67202330795092,3.71100444710115,146141.188384628,0.0,1.0
2004-01-02,23.65,23.8,23.6,23.79,18399,3.68761576361101,3.71100444710115,3.67981953578097,3.70944520153514,117999.373550216,0.0,1.0
2004-01-05,24.1,24.16,23.69,23.8,148499,3.75778181408141,3.76713728747747,3.69385274587505,3.71100444710115,952377.247286999,0.0,1.0
2004-01-06,24.6,24.7,24.31,24.35,199923,3.83574409238186,3.85133654804195,3.7905259709676,3.79676295323163,1282177.76826348,0.0,1.0
2004-01-07,24.47,24.6,24.35,24.6,209546,3.81547390002374,3.83574409238186,3.79676295323163,3.83574409238186,1343893.51214487,0.0,1.0
2004-01-08,24.71,24.86,24.56,24.6,120978,3.85289579360795,3.87628447709809,3.82950711011782,3.83574409238186,775875.222205447,0.0,1.0
2004-01-09,26.11,26.11,24.83,24.96,119477,4.0711901728492,4.0711901728492,3.87160674040006,3.89187693275818,766248.77187125,0.0,1.0
2004-01-12,25.75,26.26,25.72,26.1,48537,4.01505733247288,4.09457885633933,4.01037959577485,4.06963092728319,311285.156476266,0.0,1.0
2004-01-13,25.52,26.19,25.52,25.73,54619,3.97919468445467,4.08366413737727,3.97919468445467,4.01193884134086,350291.199735814,0.0,1.0
2004-01-14,25.79,26.05,25.45,25.52,88953,4.02129431473691,4.06183469945314,3.96827996549261,3.97919468445467,570487.432763322,0.0,1.0
2004-01-15,25.45,25.8,25.45,25.79,57429,3.96827996549261,4.02285356030292,3.96827996549261,4.02129431473691,368312.735671251,0.0,1.0
2004-01-16,25.64,25.78,25.46,25.46,81832,3.99790563124678,4.0197350691709,3.96983921105862,3.96983921105862,524817.910558251,0.0,1.0
2004-01-20,25.6,25.7,25.55,25.65,35296,3.99166864898275,4.00726110464283,3.9838724211527,3.99946487681279,226365.883408251,0.0,1.0
2004-01-21,25.95,25.95,25.51,25.6,38799,4.04624224379306,4.04624224379306,3.97763543888866,3.99166864898275,248831.876426698,0.0,1.0
2004-01-22,25.9,26.25,25.82,25.95,44611,4.03844601596301,4.09301961077332,4.02597205143494,4.04624224379306,286106.313030528,0.0,1.0
2004-01-23,25.93,26.2,25.9,26.1,83564,4.04312375266104,4.08522338294328,4.03844601596301,4.06963092728319,535925.846586783,0.0,1.0
2004-01-26,26.73,26.95,26.03,26.03,120978,4.16786339794175,4.20216680039394,4.05871620832113,4.05871620832113,775875.222205446,0.0,1.0
2004-01-27,27.0,27.25,26.75,26.85,126097,4.20996302822399,4.24894416737421,4.17098188907377,4.18657434473386,808705.201726265,0.0,1.0
2004-01-28,26.51,26.97,26.5,26.8,87336,4.13355999548955,4.20528529152596,4.13200074992354,4.17877811690381,560117.032902965,0.0,1.0
2004-01-29,25.67,26.15,25.47,26.15,128868,4.00258336794481,4.07742715511323,3.97139845662463,4.07742715511323,826476.61670032,0.0,1.0
2004-01-30,26.48,26.6,25.85,26.0,182525,4.12888225879153,4.14759320558363,4.03064978813297,4.0540384716231,1170598.16605539,0.0,1.0
2004-02-02,27.41,27.79,26.59,26.6,152810,4.27389209643035,4.33314342793869,4.14603396001762,4.14759320558363,980025.233556633,0.0,1.0
2004-02-03,27.59,27.88,27.45,27.5,76328,4.30195851661851,4.34717663803277,4.28012907869439,4.28792530652443,489518.788213537,0.0,1.0
2004-02-04,27.54,27.55,27.2,27.5,71517,4.29416228878847,4.29572153435448,4.24114793954417,4.28792530652443,458664.122951833,0.0,1.0
2004-02-05,27.6,27.78,27.4,27.4,34296,4.30351776218452,4.33158418237268,4.27233285086434,4.27233285086434,219952.52542411,0.0,1.0
2004-02-06,28.5,28.51,27.4,27.4,83141,4.44384986312532,4.44540910869133,4.27233285086434,4.27233285086434,533212.996159492,0.0,1.0
2004-02-09,28.18,28.7,28.17,28.4,67821,4.39395400501304,4.4750347744455,4.39239475944703,4.42825740746523,434960.351842447,0.0,1.0
2004-02-10,28.17,28.43,27.93,28.43,69015,4.39239475944703,4.43293514416326,4.35497286586281,4.43293514416326,442617.901275512,0.0,1.0
2004-02-11,28.7,28.7,28.05,28.07,67937,4.4750347744455,4.4750347744455,4.37368381265492,4.37680230378694,435704.301368607,0.0,1.0
2004-02-12,30.7,31.05,28.88,28.9,327329,4.78688388764728,4.84145748245759,4.50310119463366,4.50621968576568,2099278.05559099,0.0,1.0
2004-02-13,29.75,30.55,29.44,30.55,119861,4.63875555887643,4.76349520415714,4.59041894633016,4.76349520415714,768711.50133716,0.0,1.0
2004-02-17,30.6,30.6,29.55,29.65,251578,4.77129143198719,4.77129143198719,4.60757064755625,4.62316310321634,1613459.7749343,0.0,1.0
2004-02-18,29.83,30.61,29.25,30.5,146074,4.6512295234045,4.7728506775532,4.56079328057599,4.7556989763271,936824.854175457,0.0,1.0
2004-02-19,28.67,29.26,28.62,29.25,42802,4.47035703774747,4.562352526142,4.46256080991743,4.56079328057599,274504.548437216,0.0,1.0
2004-02-20,28.25,28.4,28.02,28.4,32217,4.4048687239751,4.42825740746523,4.36900607595689,4.42825740746523,206619.15417508,0.0,1.0
2004-02-23,27.97,28.2,27.97,28.1,32602,4.36120984812685,4.39707249614505,4.36120984812685,4.38148004048497,209088.296998975,0.0,1.0
2004-02-24,27.1,27.97,27.03,27.97,234873,4.22555548388408,4.36120984812685,4.21464076492202,4.36120984812685,1506324.62980922,0.0,1.0
2004-02-25,27.09,27.16,27.08,27.12,167629,4.22399623831807,4.23491095728013,4.22243699275206,4.2286739750161,1075064.78552362,0.0,1.0
2004-02-26,27.4,27.53,27.1,27.1,355350,4.27233285086434,4.29260304322246,4.22555548388408,4.22555548388408,2278986.75966461,0.0,1.0
2004-02-27,27.55,27.59,27.28,27.4,137798,4.29572153435448,4.30195851661851,4.25362190407224,4.27233285086434,883747.903498702,0.0,1.0
2004-03-01,28.1,28.15,27.6,27.6,246959,4.38148004048497,4.38927626831501,4.30351776218452,4.30351776218452,1583836.47440555,0.0,1.0
2004-03-02,28.48,29.05,28.15,28.15,226674,4.4407313719933,4.52960836925581,4.38927626831501,4.38927626831501,1453741.50769725,0.0,1.0
2004-03-03,28.02,28.38,27.88,28.38,60316,4.36900607595689,4.42513891633321,4.34717663803277,4.42513891633321,386828.100171467,0.0,1.0
2004-03-04,27.85,28.3,27.6,27.88,33487,4.34249890133474,4.41266495180514,4.30351776218452,4.34717663803277,214764.11881494,0.0,1.0
2004-03-05,27.88,28.05,27.55,28.0,48537,4.34717663803277,4.37368381265492,4.29572153435448,4.36588758482488,311285.156476266,0.0,1.0
2004-03-08,27.85,28.0,27.59,27.88,24211,4.34249890133474,4.36588758482488,4.30195851661851,4.34717663803277,155273.810154045,0.0,1.0
2004-03-09,27.62,28.25,27.45,27.86,173133,4.30663625331654,4.4048687239751,4.28012907869439,4.34405814690075,1110363.90786834,0.0,1.0
2004-03-10,27.09,27.75,27.09,27.75,56928,4.22399623831807,4.32690644567465,4.22399623831807,4.32690644567465,365099.643321196,0.0,1.0
2004-03-11,26.55,27.1,26.55,27.1,83141,4.13979697775359,4.22555548388408,4.13979697775359,4.22555548388408,533212.996159492,0.0,1.0
2004-03-12,26.35,26.92,26.18,26.6,89145,4.10861206643341,4.19748906369592,4.08210489181126,4.14759320558363,571718.797496276,0.0,1.0
2004-03-15,25.3,26.35,25.3,26.35,76751,3.94489128200248,4.10861206643341,3.94489128200248,4.10861206643341,492231.638640829,0.0,1.0
2004-03-16,25.63,25.99,25.17,25.5,372979,3.99634638568077,4.05247922605709,3.92462108964436,3.97607619332266,2392047.84756704,0.0,1.0
2004-03-17,26.35,26.6,26.03,26.45,70131,4.10861206643341,4.14759320558363,4.05871620832113,4.1242045220935,449775.208785814,0.0,1.0
2004-03-18,26.13,26.51,26.05,26.5,43918,4.07430866398122,4.13355999548955,4.06183469945314,4.13200074992354,281661.855947517,0.0,1.0
2004-03-19,26.01,26.45,25.97,26.25,37298,4.05559771718911,4.1242045220935,4.04936073492507,4.09301961077332,239205.426092502,0.0,1.0
2004-03-22,25.5,26.1,25.2,26.1,71324,3.97607619332266,4.06963092728319,3.92929882634239,4.06963092728319,457426.344860894,0.0,1.0
2004-03-23,25.5,25.99,25.38,25.5,86759,3.97607619332266,4.05247922605709,3.95736524653055,3.97607619332266,556416.525346114,0.0,1.0
2004-03-24,25.53,25.53,25.25,25.25,74942,3.98075393002068,3.98075393002068,3.93709505417243,3.93709505417243,480629.874047518,0.0,1.0
2004-03-25,25.92,25.95,25.59,25.78,66243,4.04156450709503,4.04624224379306,3.99010940341674,4.0197350691709,424840.072943472,0.0,1.0
2004-03-26,26.1,26.28,25.71,25.95,67244,4.06963092728319,4.09769734747135,4.00882035020884,4.04624224379306,431259.844285598,0.0,1.0
2004-03-29,25.9,26.1,25.78,26.1,98268,4.03844601596301,4.06963092728319,4.0197350691709,4.06963092728319,630227.862385597,0.0,1.0
2004-03-30,25.95,25.95,25.6,25.7,49731,4.04624224379306,4.04624224379306,3.99166864898275,4.00726110464283,318942.705909331,0.0,1.0
2004-03-31,26.9,26.9,25.8,25.95,61316,4.1943705725639,4.1943705725639,4.02285356030292,4.04624224379306,393241.458155608,0.0,1.0
2004-04-01,27.33,27.35,26.6,26.82,98460,4.26141813190228,4.2645366230343,4.14759320558363,4.18189660803583,631459.227118553,0.0,1.0
2004-04-02,27.4,28.05,27.2,27.32,131794,4.27233285086434,4.37368381265492,4.24114793954417,4.25985888633627,845242.102161919,0.0,1.0
2004-04-05,27.85,27.85,27.25,27.32,76944,4.34249890133474,4.34249890133474,4.24894416737421,4.25985888633627,493469.416731769,0.0,1.0
2004-04-06,27.69,27.85,27.34,27.85,179407,4.3175509722786,4.34249890133474,4.26297737746829,4.34249890133474,1150601.31586084,0.0,1.0
2004-04-07,27.72,27.92,27.55,27.63,58122,4.32222870897663,4.35341362029681,4.29572153435448,4.30819549888255,372757.19275426,0.0,1.0
2004-04-08,27.75,28.05,27.65,27.72,70939,4.32690644567465,4.37368381265492,4.31131399001457,4.32222870897663,454957.202037,0.0,1.0
2004-04-12,28.3,28.47,27.76,27.76,48037,4.41266495180514,4.43917212642729,4.32846569124066,4.32846569124066,308078.477484196,0.0,1.0
2004-04-13,27.97,28.4,27.9,28.35,83333,4.36120984812685,4.42825740746523,4.35029512916479,4.42046117963519,534444.360892447,0.0,1.0
2004-04-14,27.52,28.0,27.41,27.9,65435,4.29104379765645,4.36588758482488,4.27389209643035,4.35029512916479,419658.079692286,0.0,1.0
2004-04-15,27.62,27.66,27.45,27.53,71632,4.30663625331654,4.31287323558058,4.28012907869439,4.29260304322246,459401.65912001,0.0,1.0
2004-04-16,27.55,27.67,27.48,27.63,35412,4.29572153435448,4.31443248114658,4.28480681539242,4.30819549888255,227109.832934412,0.0,1.0
2004-04-19,27.94,27.98,27.5,27.5,112086,4.35653211142882,4.36276909369286,4.28792530652443,4.28792530652443,718847.643010462,0.0,1.0
2004-04-20,28.25,28.6,28.0,28.05,131293,4.4048687239751,4.45944231878541,4.36588758482488,4.37368381265492,842029.009811864,0.0,1.0
2004-04-21,27.75,28.25,27.75,28.25,91263,4.32690644567465,4.4048687239751,4.32690644567465,4.4048687239751,585302.289706688,0.0,1.0
2004-04-22,27.95,27.98,27.6,27.65,46305,4.35809135699483,4.36276909369286,4.30351776218452,4.31131399001457,296970.541455663,0.0,1.0
2004-04-23,28.12,28.24,27.8,27.8,62433,4.38459853161698,4.40330947840909,4.3347026735047,4.3347026735047,400405.179023894,0.0,1.0
2004-04-26,26.25,26.36,25.9,26.15,109084,4.30838260835047,4.32643678309022,4.2509375069058,4.29196972222342,664624.120070041,1.3812,1.0
2004-04-27,25.93,26.25,25.7,26.25,100077,4.25586137274391,4.30838260835047,4.2181117346517,4.30838260835047,609746.507867786,0.0,1.0
2004-04-28,25.55,26.05,25.26,26.0,239684,4.19349240546112,4.27555683609637,4.14589503569268,4.26735039303285,1460340.35784229,0.0,1.0
2004-04-29,25.3,25.45,25.05,25.4,180023,4.1524601901435,4.17707951933407,4.11142797482588,4.16887307627055,1096839.38952889,0.0,1.0
2004-04-30,24.96,25.25,24.96,25.05,120362,4.09665637731153,4.14425374707998,4.09665637731153,4.11142797482588,733338.421215489,0.0,1.0
2004-05-03,24.89,25.0,24.62,25.0,95574,4.0851673570226,4.10322153176235,4.04085256447956,4.10322153176235,582310.748153479,0.0,1.0
2004-05-04,25.3,25.4,24.89,24.89,149692,4.1524601901435,4.16887307627055,4.0851673570226,4.0851673570226,912039.47216388,0.0,1.0
2004-05-05,26.11,26.2,25.3,25.3,140570,4.2854045677726,4.30017616528694,4.1524601901435,4.1524601901435,856461.190992682,0.0,1.0
2004-05-06,24.99,26.0,24.83,26.0,138568,4.10158024314965,4.26735039303285,4.07531962534637,4.26735039303285,844263.45815945,0.0,1.0
2004-05-07,24.49,25.0,24.25,25.0,267283,4.0195158125144,4.10322153176235,3.98012488580948,4.10322153176235,1628494.81761469,0.0,1.0
2004-05-10,23.55,24.35,23.54,24.35,111278,3.86523468292014,3.99653777193653,3.86359339430743,3.99653777193653,677991.665442723,0.0,1.0
2004-05-11,24.95,25.14,23.56,23.56,133372,4.09501508869883,4.12619957234022,3.86687597153284,3.86687597153284,812605.406310563,0.0,1.0
2004-05-12,24.5,24.9,24.23,24.9,36413,4.0211571011271,4.0868086456353,3.97684230858407,4.0868086456353,221856.166661568,0.0,1.0
2004-05-13,24.62,24.95,24.35,24.5,47229,4.04085256447956,4.09501508869883,3.99653777193653,4.0211571011271,287755.606383961,0.0,1.0
2004-05-14,25.09,25.16,24.62,24.7,44534,4.1179931292767,4.12948214956563,4.04085256447956,4.0539828733812,271335.581416149,0.0,1.0
2004-05-17,24.81,24.9,24.4,24.9,45612,4.07203704812096,4.0868086456353,4.00474421500005,4.0868086456353,277903.591403274,0.0,1.0
2004-05-18,25.16,25.37,24.7,25.1,48730,4.12948214956563,4.16394921043243,4.0539828733812,4.1196344178894,296900.859622063,0.0,1.0
2004-05-19,25.18,25.73,25.18,25.3,45920,4.13276472679104,4.22303560048981,4.13276472679104,4.1524601901435,279780.16568531,0.0,1.0
2004-05-20,24.21,25.1,24.21,25.1,44919,3.97355973135866,4.1196344178894,3.97355973135866,4.1196344178894,273681.299268694,0.0,1.0
2004-05-21,24.69,24.83,24.4,24.4,28522,4.0523415847685,4.07531962534637,4.00474421500005,4.00474421500005,173778.089844869,0.0,1.0
2004-05-24,24.9,24.98,24.68,24.7,68245,4.0868086456353,4.09993895453694,4.05070029615579,4.0539828733812,415801.337264677,0.0,1.0
2004-05-25,25.6,25.6,24.95,24.95,89338,4.20169884852465,4.20169884852465,4.09501508869883,4.09501508869883,544316.211715901,0.0,1.0
2004-05-26,25.92,26.09,25.57,25.7,110277,4.25422008413121,4.28212199054719,4.19677498268653,4.2181117346517,671892.799026107,0.0,1.0
2004-05-27,26.4,26.51,25.88,26.05,116975,4.33300193754104,4.3510561122808,4.24765492968039,4.27555683609637,712702.19688674,0.0,1.0
2004-05-28,26.52,26.52,26.18,26.5,74634,4.3526974008935,4.3526974008935,4.29689358806153,4.34941482366809,454728.06806963,0.0,1.0
2004-06-01,26.37,26.45,26.12,26.25,52925,4.32807807170293,4.34120838060457,4.2870458563853,4.30838260835047,322460.045054334,0.0,1.0
2004-06-02,26.3,26.5,26.15,26.45,17783,4.31658905141399,4.34941482366809,4.29196972222342,4.34120838060457,108347.793692985,0.0,1.0
2004-06-03,26.15,26.35,26.07,26.35,27290,4.29196972222342,4.32479549447752,4.27883941332178,4.32479549447752,166271.792716727,0.0,1.0
2004-06-04,26.0,26.4,25.99,26.3,31717,4.26735039303285,4.33300193754104,4.26570910442014,4.31658905141399,193244.501634167,0.0,1.0
2004-06-07,26.85,27.0,26.25,26.25,43610,4.40685992511277,4.43147925430334,4.30838260835047,4.30838260835047,265705.858570042,0.0,1.0
2004-06-08,26.76,26.83,26.52,26.7,21209,4.39208832759842,4.40357734788736,4.3526974008935,4.38224059592219,129221.636193809,0.0,1.0
2004-06-09,26.0,26.8,26.0,26.8,41109,4.26735039303285,4.39865348204924,4.26735039303285,4.39865348204924,250467.831688967,0.0,1.0
2004-06-10,26.2,26.26,26.05,26.1,14588,4.30017616528694,4.31002389696317,4.27555683609637,4.2837632791599,88881.3819036868,0.0,1.0
2004-06-14,25.55,26.2,25.47,26.2,36105,4.19349240546112,4.30017616528694,4.18036209655948,4.30017616528694,219979.592379532,0.0,1.0
2004-06-15,26.0,26.05,25.45,25.5,30293,4.26735039303285,4.27555683609637,4.17707951933407,4.1852859623976,184568.391966574,0.0,1.0
2004-06-16,25.79,25.92,25.55,25.92,30523,4.23288333216604,4.25422008413121,4.19349240546112,4.25422008413121,185969.729904458,0.0,1.0
2004-06-17,25.6,25.79,25.4,25.79,31293,4.20169884852465,4.23288333216604,4.16887307627055,4.23288333216604,190661.165609547,0.0,1.0
2004-06-18,25.53,25.7,25.53,25.7,9276,4.19020982823571,4.2181117346517,4.19020982823571,4.2181117346517,56516.5683122154,0.0,1.0
2004-06-21,25.23,25.5,25.23,25.45,66012,4.14097116985457,4.1852859623976,4.14097116985457,4.17707951933407,402196.173719918,0.0,1.0
2004-06-22,25.21,25.33,25.0,25.3,38106,4.13768859262916,4.15738405598161,4.10322153176235,4.1524601901435,232171.23243912,0.0,1.0
2004-06-23,25.55,25.65,25.25,25.31,69515,4.19349240546112,4.20990529158817,4.14425374707998,4.1541014787562,423539.159791252,0.0,1.0
2004-06-24,25.9,26.05,25.7,25.7,23095,4.2509375069058,4.27555683609637,4.2181117346517,4.2181117346517,140712.607284456,0.0,1.0
2004-06-25,25.91,26.15,25.9,26.0,27714,4.2525787955185,4.29196972222342,4.2509375069058,4.26735039303285,168855.128741347,0.0,1.0
2004-06-28,26.03,26.2,26.03,26.05,54234,4.27227425887096,4.30017616528694,4.27227425887096,4.27555683609637,330435.485752985,0.0,1.0
2004-06-29,25.95,26.14,25.95,26.08,38414,4.25914394996932,4.29032843361072,4.25914394996932,4.28048070193448,234047.806721156,0.0,1.0
2004-06-30,26.7,26.7,26.0,26.1,91955,4.38224059592219,4.38224059592219,4.26735039303285,4.2837632791599,560261.000339561,0.0,1.0
2004-07-01,27.04,27.05,26.6,26.8,91570,4.43804440875416,4.43968569736686,4.36582770979514,4.39865348204924,557915.282487016,0.0,1.0
2004-07-02,26.79,27.28,26.79,27.1,19784,4.39701219343654,4.47743533545908,4.39701219343654,4.44789214043039,120539.433752573,0.0,1.0
2004-07-06,26.56,26.67,26.3,26.6,75943,4.35926255534432,4.37731673008408,4.31658905141399,4.36582770979514,462703.508768281,0.0,1.0
2004-07-07,27.0,27.14,26.6,26.7,40801,4.43147925430334,4.45445729488121,4.36582770979514,4.38224059592219,248591.257406932,0.0,1.0
2004-07-08,27.18,27.3,27.1,27.1,49538,4.46102244933203,4.48071791268449,4.44789214043039,4.44789214043039,301823.820725585,0.0,1.0
2004-07-09,27.58,27.64,27.1,27.25,42225,4.52667399384023,4.53652172551646,4.44789214043039,4.47251146962096,257267.367074525,0.0,1.0
2004-07-12,27.6,27.69,27.58,27.58,42417,4.52995657106564,4.54472816857998,4.52667399384023,4.52667399384023,258437.179613976,0.0,1.0
2004-07-13,27.82,27.83,27.7,27.7,22402,4.56606492054514,4.56770620915785,4.54636945719269,4.54636945719269,136490.315149876,0.0,1.0
2004-07-14,27.88,27.98,27.77,27.95,54042,4.57591265222137,4.59232553834842,4.55785847748162,4.58740167251031,329265.673213535,0.0,1.0
2004-07-15,27.78,28.01,27.75,27.92,41301,4.55949976609433,4.59724940418654,4.55457590025621,4.58247780667219,251637.644228418,0.0,1.0
2004-07-16,27.45,28.0,27.44,27.95,10508,4.50533724187506,4.59560811557383,4.50369595326236,4.58740167251031,64022.8654403579,0.0,1.0
2004-07-19,27.5,27.5,27.4,27.47,23403,4.51354368493859,4.51354368493859,4.49713079881154,4.50861981910047,142589.181566492,0.0,1.0
2004-07-20,27.25,27.45,27.07,27.4,31024,4.47251146962096,4.50533724187506,4.44296827459227,4.49713079881154,189022.209499587,0.0,1.0
2004-07-21,27.25,27.39,27.0,27.25,46228,4.47251146962096,4.49548951019883,4.43147925430334,4.47251146962096,281656.739967345,0.0,1.0
2004-07-22,27.45,27.45,27.25,27.3,30793,4.50533724187506,4.50533724187506,4.47251146962096,4.48071791268449,187614.778788061,0.0,1.0
2004-07-23,26.66,27.5,26.59,27.45,48114,4.37567544147137,4.51354368493859,4.36418642118244,4.50533724187506,293147.711057992,0.0,1.0
2004-07-26,26.5,26.91,26.35,26.9,40608,4.34941482366809,4.416707656789,4.32479549447752,4.41506636817629,247415.352093838,0.0,1.0
2004-07-27,26.8,26.96,26.5,26.5,18976,4.39865348204924,4.42491409985252,4.34941482366809,4.34941482366809,115616.472649051,0.0,1.0
2004-07-28,26.55,26.85,26.55,26.85,71632,4.35762126673162,4.40685992511277,4.35762126673162,4.40685992511277,436437.561593425,0.0,1.0
2004-07-29,26.98,27.0,26.65,26.65,84950,4.42819667707793,4.43147925430334,4.37403415285867,4.37403415285867,517581.120970536,0.0,1.0
2004-07-30,26.6,27.0,26.6,27.0,40223,4.36582770979514,4.43147925430334,4.36582770979514,4.43147925430334,245069.634241294,0.0,1.0
2004-08-02,26.93,27.0,26.4,26.5,61624,4.41999023401441,4.43147925430334,4.33300193754104,4.34941482366809,375461.082974553,0.0,1.0
2004-08-03,26.88,27.15,26.88,27.0,39915,4.41178379095088,4.45609858349391,4.41178379095088,4.43147925430334,243193.059959258,0.0,1.0
2004-08-04,27.1,27.12,27.01,27.08,60431,4.44789214043039,4.4511747176558,4.43312054291605,4.44460956320498,368192.404018487,0.0,1.0
2004-08-05,26.84,27.07,26.82,27.05,9584,4.40521863650006,4.44296827459227,4.40193605927465,4.43968569736686,58393.142594251,0.0,1.0
2004-08-06,26.44,26.65,26.34,26.65,39299,4.33956709199186,4.37403415285867,4.32315420586481,4.37403415285867,239439.911395187,0.0,1.0
2004-08-09,26.35,26.57,26.3,26.44,54734,4.32479549447752,4.36090384395703,4.31658905141399,4.33956709199186,333481.872574471,0.0,1.0
2004-08-10,26.4,26.49,26.18,26.35,76828,4.33300193754104,4.34777353505539,4.29689358806153,4.32479549447752,468095.613442312,0.0,1.0
2004-08-11,26.2,26.45,25.75,26.45,45727,4.30017616528694,4.34120838060457,4.22631817771522,4.34120838060457,278604.260372216,0.0,1.0
2004-08-12,26.2,26.45,26.05,26.15,53118,4.30017616528694,4.34120838060457,4.27555683609637,4.29196972222342,323635.950367428,0.0,1.0
2004-08-13,25.96,26.3,25.85,26.3,118360,4.26078523858203,4.31658905141399,4.24273106384227,4.31658905141399,721140.688382256,0.0,1.0
2004-08-16,25.95,26.05,25.89,25.98,72825,4.25914394996932,4.27555683609637,4.24929621829309,4.26406781580744,443706.240549492,0.0,1.0
2004-08-17,26.0,26.1,25.93,25.98,81640,4.26735039303285,4.2837632791599,4.25586137274391,4.26406781580744,497414.040212296,0.0,1.0
2004-08-18,26.37,26.65,25.9,26.0,43033,4.32807807170293,4.37403415285867,4.2509375069058,4.26735039303285,262190.328178047,0.0,1.0
2004-08-19,26.29,26.6,26.15,26.52,64434,4.31494776280129,4.36582770979514,4.29196972222342,4.3526974008935,392581.776911307,0.0,1.0
2004-08-20,26.9,26.95,26.25,26.25,87952,4.41506636817629,4.42327281123981,4.30838260835047,4.30838260835047,535871.627446741,0.0,1.0
2004-08-23,26.65,27.15,26.64,26.95,30523,4.37403415285867,4.45609858349391,4.37239286424596,4.42327281123981,185969.729904458,0.0,1.0
2004-08-24,26.7,26.91,26.64,26.75,24519,4.38224059592219,4.416707656789,4.37239286424596,4.39044703898572,149388.716952049,0.0,1.0
2004-08-25,26.85,27.0,26.81,26.81,35104,4.40685992511277,4.43147925430334,4.40029477066195,4.40029477066195,213880.725962916,0.0,1.0
2004-08-26,27.21,27.25,26.84,26.95,76135,4.46594631517014,4.47251146962096,4.40521863650006,4.42327281123981,463873.321307732,0.0,1.0
2004-08-27,27.1,27.22,27.05,27.22,66436,4.44789214043039,4.46758760378285,4.43968569736686,4.46758760378285,404779.509744539,0.0,1.0
2004-08-30,27.13,27.15,27.0,27.1,21786,4.4528160062685,4.45609858349391,4.43147925430334,4.44789214043039,132737.166585805,0.0,1.0
2004-08-31,27.3,27.35,27.0,27.05,116089,4.48071791268449,4.48892435574801,4.43147925430334,4.43968569736686,707303.999439065,0.0,1.0
2004-09-01,27.58,27.6,27.3,27.3,108353,4.52667399384023,4.52995657106564,4.48071791268449,4.48071791268449,660170.302537028,0.0,1.0
2004-09-02,27.61,27.65,27.35,27.6,25019,4.53159785967834,4.53816301412916,4.48892435574801,4.52995657106564,152435.103773536,0.0,1.0
2004-09-03,27.58,27.66,27.55,27.61,13780,4.52667399384023,4.53980430274187,4.52175012800211,4.53159785967834,83958.4208001646,0.0,1.0
2004-09-07,28.04,28.15,27.85,27.85,109161,4.60217327002465,4.62022744476441,4.57098878638326,4.57098878638326,665093.263640551,0.0,1.0
2004-09-08,28.22,28.4,27.9,28.14,61316,4.63171646505334,4.66125966008203,4.57919522944678,4.6185861561517,373584.508692518,0.0,1.0
2004-09-09,28.43,28.84,28.31,28.62,151001,4.66618352592015,4.73347635904105,4.64648806256769,4.69736800956154,920014.91286253,0.0,1.0
2004-09-10,27.95,28.6,27.95,28.6,363472,4.58740167251031,4.69408543233613,4.58740167251031,4.69408543233613,2214552.6215586,0.0,1.0
2004-09-13,28.38,28.39,28.05,28.1,57621,4.65797708285662,4.65961837146933,4.60381455863736,4.61202100170088,351071.710081734,0.0,1.0
2004-09-14,28.2,28.63,27.83,28.45,49423,4.62843388782793,4.69900929817424,4.56770620915785,4.66946610314556,301123.151756643,0.0,1.0
2004-09-15,27.77,28.05,27.63,28.05,38491,4.55785847748162,4.60381455863736,4.53488043690375,4.60381455863736,234516.950291665,0.0,1.0
2004-09-16,28.0,28.0,27.57,27.7,27714,4.59560811557383,4.59560811557383,4.52503270522752,4.54636945719269,168855.128741347,0.0,1.0
2004-09-17,27.95,28.0,27.89,28.0,43033,4.58740167251031,4.59560811557383,4.57755394083408,4.59560811557383,262190.328178047,0.0,1.0
2004-09-20,27.92,28.0,27.91,28.0,33911,4.58247780667219,4.59560811557383,4.58083651805949,4.59560811557383,206612.04700685,0.0,1.0
2004-09-21,28.0,28.1,27.83,27.92,63818,4.59560811557383,4.61202100170088,4.56770620915785,4.58247780667219,388828.628347236,0.0,1.0
2004-09-22,27.59,28.0,27.55,28.0,65743,4.52831528245293,4.59560811557383,4.52175012800211,4.59560811557383,400557.217609959,0.0,1.0
2004-09-23,27.77,28.0,27.66,27.7,44419,4.55785847748162,4.59560811557383,4.53980430274187,4.54636945719269,270634.912447207,0.0,1.0
2004-09-24,27.57,27.9,27.57,27.9,26097,4.52503270522752,4.57919522944678,4.52503270522752,4.57919522944678,159003.11376066,0.0,1.0
2004-09-27,27.61,27.75,27.51,27.63,63934,4.53159785967834,4.55457590025621,4.51518497355129,4.53488043690375,389535.390089821,0.0,1.0
2004-09-28,27.75,27.82,27.52,27.67,43033,4.55457590025621,4.56606492054514,4.516826262164,4.54144559135457,262190.328178047,0.0,1.0
2004-09-29,27.67,27.9,27.51,27.8,76636,4.54144559135457,4.57919522944678,4.51518497355129,4.56278234331974,466925.800902861,0.0,1.0
2004-09-30,27.94,27.94,27.6,27.6,36990,4.5857603838976,4.5857603838976,4.52995657106564,4.52995657106564,225371.697053563,0.0,1.0
2004-10-01,28.0,28.15,27.86,28.0,55427,4.59560811557383,4.62022744476441,4.57263007499596,4.59560811557383,337704.164709052,0.0,1.0
2004-10-04,28.0,28.2,27.85,28.1,120978,4.59560811557383,4.62843388782793,4.57098878638326,4.61202100170088,737091.56977956,0.0,1.0
2004-10-05,28.23,28.4,27.9,28.0,69630,4.63335775366605,4.66125966008203,4.57919522944678,4.59560811557383,424239.828760194,0.0,1.0
2004-10-06,28.1,28.41,28.04,28.35,76828,4.61202100170088,4.66290094869474,4.60217327002465,4.65305321701851,468095.613442312,0.0,1.0
2004-10-07,27.85,28.1,27.85,28.1,44419,4.57098878638326,4.61202100170088,4.57098878638326,4.61202100170088,270634.912447207,0.0,1.0
2004-10-08,27.56,27.95,27.38,27.85,95843,4.52339141661482,4.58740167251031,4.49384822158613,4.57098878638326,583949.704263438,0.0,1.0
2004-10-11,27.75,27.89,27.56,27.56,21901,4.55457590025621,4.57755394083408,4.52339141661482,4.52339141661482,133437.835554747,0.0,1.0
2004-10-12,27.51,27.76,27.35,27.76,22209,4.51518497355129,4.55621718886892,4.48892435574801,4.55621718886892,135314.409836782,0.0,1.0
2004-10-13,26.95,27.55,26.85,27.5,79138,4.42327281123981,4.52175012800211,4.40685992511277,4.51354368493859,482169.920557579,0.0,1.0
2004-10-14,26.73,27.09,26.58,27.0,32602,4.38716446176031,4.44625085181768,4.36254513256973,4.43147925430334,198636.606308198,0.0,1.0
2004-10-15,27.04,27.1,26.75,26.8,130062,4.43804440875416,4.44789214043039,4.39044703898572,4.39865348204924,792438.325552324,0.0,1.0
2004-10-18,27.2,27.26,27.06,27.15,35604,4.46430502655744,4.47415275823367,4.44132698597957,4.45609858349391,216927.112784402,0.0,1.0
2004-10-19,27.3,27.49,27.3,27.4,72517,4.48071791268449,4.51190239632588,4.48071791268449,4.49713079881154,441829.666267456,0.0,1.0
2004-10-20,27.0,27.5,26.88,27.5,21286,4.43147925430334,4.51354368493859,4.41178379095088,4.51354368493859,129690.779764318,0.0,1.0
2004-10-21,27.18,27.2,26.9,27.0,31794,4.46102244933203,4.46430502655744,4.41506636817629,4.43147925430334,193713.645204676,0.0,1.0
2004-10-22,27.07,27.4,27.07,27.18,32602,4.44296827459227,4.49713079881154,4.44296827459227,4.46102244933203,198636.606308198,0.0,1.0
2004-10-25,27.12,27.12,26.85,27.1,44034,4.4511747176558,4.4511747176558,4.40685992511277,4.44789214043039,268289.194594663,0.0,1.0
2004-10-26,27.09,27.15,26.93,27.15,52309,4.44625085181768,4.45609858349391,4.41999023401441,4.45609858349391,318706.896490263,0.0,1.0
2004-10-27,27.38,27.46,27.1,27.2,45535,4.49384822158613,4.50697853048777,4.44789214043039,4.46430502655744,277434.447832765,0.0,1.0
2004-10-28,27.55,27.61,27.31,27.38,61239,4.52175012800211,4.53159785967834,4.48235920129719,4.49384822158613,373115.365122009,0.0,1.0
2004-10-29,27.96,28.19,27.54,27.56,85335,4.58904296112301,4.62679259921523,4.52010883938941,4.52339141661482,519926.838823082,0.0,1.0
2004-11-01,27.78,28.25,27.7,27.97,44034,4.55949976609433,4.63664033089146,4.54636945719269,4.59068424973572,268289.194594663,0.0,1.0
2004-11-02,27.58,27.89,27.55,27.85,55735,4.52667399384023,4.57755394083408,4.52175012800211,4.57098878638326,339580.738991087,0.0,1.0
2004-11-03,27.72,27.95,27.68,27.68,65127,4.5496520344181,4.58740167251031,4.54308687996728,4.54308687996728,396804.069045887,0.0,1.0
2004-11-04,27.75,27.78,27.6,27.73,89646,4.55457590025621,4.55949976609433,4.52995657106564,4.5512933230308,546192.785997937,0.0,1.0
2004-11-05,27.69,27.76,27.5,27.7,88761,4.54472816857998,4.55621718886892,4.51354368493859,4.54636945719269,540800.681323906,0.0,1.0
2004-11-08,27.3,27.75,27.3,27.75,123364,4.48071791268449,4.55457590025621,4.48071791268449,4.55457590025621,751628.927691692,0.0,1.0
2004-11-09,27.5,27.55,27.45,27.45,59045,4.51354368493859,4.52175012800211,4.50533724187506,4.50533724187506,359747.819749327,0.0,1.0
2004-11-10,27.79,27.95,27.33,27.58,108468,4.56114105470703,4.58740167251031,4.4856417785226,4.52667399384023,660870.97150597,0.0,1.0
2004-11-11,27.5,27.8,27.5,27.8,43418,4.51354368493859,4.56278234331974,4.51354368493859,4.56278234331974,264536.046030591,0.0,1.0
2004-11-12,27.55,27.75,27.52,27.55,138183,4.52175012800211,4.55457590025621,4.516826262164,4.52175012800211,841917.740306906,0.0,1.0
2004-11-15,27.85,27.91,27.68,27.7,91840,4.57098878638326,4.58083651805949,4.54308687996728,4.54636945719269,559560.331370619,0.0,1.0
2004-11-16,28.33,28.4,27.87,27.95,346767,4.6497706397931,4.66125966008203,4.57427136360867,4.58740167251031,2112772.83785274,0.0,1.0
2004-11-17,28.62,28.97,28.53,28.58,52309,4.69736800956154,4.75481311100621,4.6825964120472,4.69080285511072,318706.896490263,0.0,1.0
2004-11-18,29.3,29.34,28.6,28.75,58737,4.80897563522548,4.8155407896763,4.69408543233613,4.7187047615267,357871.245467291,0.0,1.0
2004-11-19,28.76,29.7,28.71,29.7,31909,4.72034605013941,4.87462717973367,4.71213960707589,4.87462717973367,194414.314173618,0.0,1.0
2004-11-22,29.48,29.49,28.81,29.0,67629,4.83851883025417,4.84016011886687,4.72855249320293,4.75973697684433,412048.188700605,0.0,1.0
2004-11-23,29.34,29.55,29.16,29.55,698537,4.8155407896763,4.8500078505431,4.78599759464761,4.8500078505431,4256027.82224126,0.0,1.0
2004-11-24,29.65,29.65,29.42,29.5,48229,4.86642073667015,4.86642073667015,4.82867109857794,4.84180140747957,293848.380026934,0.0,1.0
2004-11-26,29.07,29.65,29.05,29.65,89954,4.77122599713326,4.86642073667015,4.76794341990785,4.86642073667015,548069.360279973,0.0,1.0
2004-11-29,29.26,29.65,29.12,29.12,57621,4.80241048077466,4.86642073667015,4.77943244019679,4.77943244019679,351071.710081734,0.0,1.0
2004-11-30,29.75,29.75,29.33,29.36,36990,4.8828336227972,4.8828336227972,4.81389950106359,4.81882336690171,225371.697053563,0.0,1.0
2004-12-01,30.1,30.22,29.4,29.8,42302,4.94027872424187,4.95997418759433,4.82538852135252,4.89104006586072,257736.510645034,0.0,1.0
2004-12-02,30.64,30.8,30.15,30.15,173518,5.02890830932794,5.05516892713122,4.9484851673054,4.9484851673054,1057205.89698135,0.0,1.0
2004-12-03,30.7,30.95,30.6,30.7,49038,5.03875604100417,5.07978825632179,5.02234315487712,5.03875604100417,298777.433904098,0.0,1.0
2004-12-06,30.7,30.85,30.33,30.8,52232,5.03875604100417,5.06337537019474,4.97802836233408,5.05516892713122,318237.752919753,0.0,1.0
2004-12-07,30.2,30.65,29.98,30.65,83641,4.95669161036892,5.03054959794064,4.92058326088941,5.03054959794064,509605.680271885,0.0,1.0
2004-12-08,30.2,30.8,30.04,30.8,41301,4.95669161036892,5.05516892713122,4.93043099256564,5.05516892713122,251637.644228418,0.0,1.0
2004-12-09,29.52,29.85,29.28,29.85,72633,4.84508398470498,4.89924650892425,4.80569305800007,4.89924650892425,442536.428010041,0.0,1.0
2004-12-10,30.29,30.35,29.55,29.72,92071,4.97146320788327,4.98131093955949,4.8500078505431,4.87790975695908,560967.762082145,0.0,1.0
2004-12-13,30.48,30.55,30.19,30.45,57429,5.00264769152466,5.01413671181359,4.95505032175622,4.99772382568654,349901.897542283,0.0,1.0
2004-12-14,30.81,30.81,30.55,30.6,117975,5.05681021574392,5.05681021574392,5.01413671181359,5.02234315487712,718794.970529713,0.0,1.0
2004-12-15,31.48,31.48,30.75,31.0,44611,5.16677655279515,5.16677655279515,5.04696248406769,5.08799469938532,271804.724986658,0.0,1.0
2004-12-16,31.14,31.33,30.95,31.33,68822,5.11097273996319,5.14215722360458,5.07978825632179,5.14215722360458,419316.867656671,0.0,1.0
2004-12-17,32.0,32.05,30.98,31.14,67629,5.25212356065581,5.26033000371933,5.08471212215991,5.11097273996319,412048.188700605,0.0,1.0
2004-12-20,32.15,32.3,31.8,32.0,219554,5.27674288984638,5.30136221903696,5.21929778840171,5.25212356065581,1337692.82440924,0.0,1.0
2004-12-21,32.12,32.35,32.02,32.35,67821,5.27181902400827,5.30956866210048,5.25540613788122,5.30956866210048,413218.001240056,0.0,1.0
2004-12-22,33.34,33.35,32.4,32.42,85065,5.47205623475827,5.47369752337098,5.31777510516401,5.32105768238942,518281.789939479,0.0,1.0
2004-12-23,33.1,33.6,33.1,33.59,71324,5.43266530805335,5.5147297386886,5.43266530805335,5.5130884500759,434560.98731139,0.0,1.0
2004-12-27,33.37,33.6,33.0,33.0,30216,5.47698010059639,5.5147297386886,5.4162524219263,5.4162524219263,184099.248396065,0.0,1.0
2004-12-28,33.9,33.94,33.45,33.6,51925,5.56396839706975,5.57053355152057,5.49011040949803,5.5147297386886,316367.271411361,0.0,1.0
2004-12-29,33.77,34.0,33.1,34.0,46536,5.54263164510458,5.5803812831968,5.43266530805335,5.5803812831968,283533.314249381,0.0,1.0
2004-12-30,33.74,33.8,33.62,33.8,22402,5.53770777926647,5.5475555109427,5.51801231591401,5.5475555109427,136490.315149876,0.0,1.0
2004-12-31,33.86,33.99,33.73,33.8,13895,5.55740324261893,5.57873999458409,5.53606649065376,5.5475555109427,84659.0897691066,0.0,1.0
2005-01-03,33.47,33.8,33.32,33.8,137567,5.49339298672344,5.5475555109427,5.46877365753286,5.5475555109427,838164.591742834,0.0,1.0
2005-01-04,32.76,33.3,32.75,33.3,114473,5.37686149522139,5.46549108030745,5.37522020660868,5.46549108030745,697458.077232021,0.0,1.0
2005-01-05,32.71,32.95,32.7,32.82,80331,5.36865505215786,5.40804597886278,5.36701376354516,5.38670922689762,489438.599513645,0.0,1.0
2005-01-06,32.74,32.89,32.7,32.85,47729,5.37357891799598,5.39819824718655,5.36701376354516,5.39163309273573,290801.993205447,0.0,1.0
2005-01-07,33.64,34.15,32.74,32.8,111663,5.52129489313942,5.60500061238737,5.37357891799598,5.3834266496722,680337.383295268,0.0,1.0
2005-01-10,33.67,34.02,33.5,33.84,107082,5.52621875897754,5.58366386042221,5.49831685256155,5.55412066539352,652426.387236809,0.0,1.0
2005-01-11,33.0,33.81,32.85,33.81,150000,5.4162524219263,5.54919679955541,5.39163309273573,5.54919679955541,913916.046445916,0.0,1.0
2005-01-12,33.04,33.3,32.92,33.1,74326,5.42281757637712,5.46549108030745,5.40312211302466,5.43266530805335,452851.493787594,0.0,1.0
2005-01-13,33.29,33.6,33.29,33.5,78945,5.46384979169475,5.5147297386886,5.46384979169475,5.49831685256155,480994.015244485,0.0,1.0
2005-01-14,33.1,33.3,32.94,33.29,83256,5.43266530805335,5.46549108030745,5.40640469025007,5.46384979169475,507259.962419341,0.0,1.0
2005-01-18,32.05,32.4,31.31,32.4,156313,5.26033000371933,5.31777510516401,5.13887464637917,5.31777510516401,952379.726454003,0.0,1.0
2005-01-19,32.1,32.29,31.81,32.1,69938,5.26853644678286,5.29972093042425,5.22093907701442,5.26853644678286,426116.403042229,0.0,1.0
2005-01-20,32.1,32.25,32.0,32.25,43533,5.26853644678286,5.29315577597343,5.25212356065581,5.29315577597343,265236.714999533,0.0,1.0
2005-01-21,32.07,32.17,31.85,32.1,49423,5.26361258094474,5.28002546707179,5.22750423146524,5.26853644678286,301123.151756643,0.0,1.0
2005-01-24,31.3,32.0,31.3,32.0,60547,5.13723335776646,5.25212356065581,5.13723335776646,5.25212356065581,368899.165761072,0.0,1.0
2005-01-25,30.71,31.43,30.71,31.2,80062,5.04039732961687,5.15857010973163,5.04039732961687,5.12082047163941,487799.643403686,0.0,1.0
2005-01-26,31.52,31.52,31.01,31.01,60816,5.17334170724597,5.17334170724597,5.08963598799802,5.08963598799802,370538.121871032,0.0,1.0
2005-01-27,31.49,31.66,31.31,31.46,65319,5.16841784140786,5.19631974782384,5.13887464637917,5.16349397556974,397973.881585338,0.0,1.0
2005-01-28,31.99,32.18,31.43,31.5,135489,5.25048227204311,5.2816667556845,5.15857010973163,5.17005913002056,825503.808112736,0.0,1.0
2005-01-31,32.35,32.49,32.05,32.05,99846,5.30956866210048,5.33254670267835,5.26033000371933,5.26033000371933,608339.077156259,0.0,1.0
2005-02-01,32.95,32.96,32.3,32.36,95958,5.40804597886278,5.40968726747548,5.30136221903696,5.31120995071319,584650.373232381,0.0,1.0
2005-02-02,32.86,32.95,32.68,32.8,47229,5.39327438134844,5.40804597886278,5.36373118631975,5.3834266496722,287755.606383961,0.0,1.0
2005-02-03,33.35,33.79,33.06,33.06,60547,5.47369752337098,5.54591422232999,5.42610015360253,5.42610015360253,368899.165761072,0.0,1.0
2005-02-04,33.13,33.52,33.0,33.5,53041,5.43758917389147,5.50159942978696,5.4162524219263,5.49831685256155,323166.806796918,0.0,1.0
2005-02-07,33.09,33.43,33.05,33.2,50038,5.43102401944065,5.48682783227262,5.42445886498983,5.4490781941804,304870.207547071,0.0,1.0
2005-02-08,33.25,33.31,32.75,33.25,41109,5.45728463724393,5.46713236892016,5.37522020660868,5.45728463724393,250467.831688967,0.0,1.0
2005-02-09,33.4,33.66,33.15,33.17,82063,5.4819039664345,5.52457747036483,5.44087175111688,5.44415432834229,499991.283463274,0.0,1.0
2005-02-10,33.1,33.53,33.05,33.4,27290,5.43266530805335,5.50324071839967,5.42445886498983,5.4819039664345,166271.792716727,0.0,1.0
2005-02-11,33.95,34.1,33.07,33.07,75019,5.57217484013327,5.59679416932385,5.42774144221524,5.42774144221524,457073.785922174,0.0,1.0
2005-02-14,34.14,34.59,33.81,33.97,50539,5.60335932377467,5.67721731134639,5.54919679955541,5.57545741735868,307922.687142201,0.0,1.0
2005-02-15,33.63,34.14,33.59,34.14,67744,5.51965360452672,5.60335932377467,5.5130884500759,5.60335932377467,412748.857669547,0.0,1.0
2005-02-16,32.98,33.69,32.33,33.63,183718,5.41296984470089,5.52950133620294,5.30628608487507,5.51965360452672,1119352.18813967,0.0,1.0
2005-02-17,33.11,33.66,32.98,33.0,91070,5.43430659666606,5.52457747036483,5.41296984470089,5.4162524219263,554868.89566553,0.0,1.0
2005-02-18,32.96,33.15,32.75,33.11,30293,5.40968726747548,5.44087175111688,5.37522020660868,5.43430659666606,184568.391966574,0.0,1.0
2005-02-22,33.0,33.13,32.94,33.04,82640,5.4162524219263,5.43758917389147,5.40640469025007,5.42281757637712,503506.81385527,0.0,1.0
2005-02-23,33.12,33.25,33.05,33.15,23095,5.43594788527876,5.45728463724393,5.42445886498983,5.44087175111688,140712.607284456,0.0,1.0
2005-02-24,33.75,33.85,33.2,33.2,58622,5.53934906787917,5.55576195400622,5.4490781941804,5.4490781941804,357170.57649835,0.0,1.0
2005-02-25,35.25,35.45,33.79,34.25,104580,5.78554235978492,5.81836813203901,5.54591422232999,5.62141349851442,637182.267582092,0.0,1.0
2005-02-28,35.25,35.7,35.15,35.3,71132,5.78554235978492,5.85940034735664,5.76912947365787,5.79374880284844,433391.174771939,0.0,1.0
2005-03-01,34.63,35.35,34.63,35.35,47729,5.68378246579721,5.80195524591197,5.68378246579721,5.80195524591197,290801.993205447,0.0,1.0
2005-03-02,34.0,34.83,34.0,34.83,81640,5.5803812831968,5.71660823805131,5.5803812831968,5.71660823805131,497414.040212297,0.0,1.0
2005-03-03,34.1,34.55,34.1,34.15,84257,5.59679416932385,5.67065215689557,5.59679416932385,5.60500061238737,513358.828835956,0.0,1.0
2005-03-04,34.15,34.73,33.95,34.25,87760,5.60500061238737,5.70019535192426,5.57217484013327,5.62141349851442,534701.81490729,0.0,1.0
2005-03-07,33.08,34.17,33.08,34.15,129176,5.42938273082794,5.60828318961278,5.42938273082794,5.60500061238737,787040.128104651,0.0,1.0
2005-03-08,33.54,33.55,32.94,33.1,134488,5.50488200701237,5.50652329562508,5.40640469025007,5.43266530805335,819404.941696122,0.0,1.0
2005-03-09,33.9,34.07,33.43,33.54,81255,5.56396839706975,5.59187030348573,5.48682783227262,5.50488200701237,495068.322359752,0.0,1.0
2005-03-10,33.0,33.91,32.92,33.91,53233,5.4162524219263,5.56560968568245,5.40312211302466,5.56560968568245,324336.61933637,0.0,1.0
2005-03-11,33.4,33.45,32.72,33.15,48422,5.4819039664345,5.49011040949803,5.37029634077057,5.44087175111688,295024.285340027,0.0,1.0
2005-03-14,33.65,33.7,33.24,33.45,36913,5.52293618175212,5.53114262481565,5.45564334863122,5.49011040949803,224902.553483054,0.0,1.0
2005-03-15,33.06,33.7,32.9,33.67,97844,5.42610015360253,5.53114262481565,5.39983953579925,5.52621875897754,596141.344323028,0.0,1.0
2005-03-16,33.9,33.9,33.05,33.1,71132,5.56396839706975,5.56396839706975,5.42445886498983,5.43266530805335,433391.174771939,0.0,1.0
2005-03-17,33.94,33.986,33.7,33.91,59738,5.57053355152057,5.57808347913901,5.53114262481565,5.56560968568245,363970.111883907,0.0,1.0
2005-03-18,34.2,34.31,33.9,33.94,72633,5.6132070554509,5.63126123019065,5.56396839706975,5.57053355152057,442536.428010041,0.0,1.0
2005-03-21,33.33,34.26,33.33,34.2,41301,5.47041494614557,5.62305478712713,5.47041494614557,5.6132070554509,251637.644228418,0.0,1.0
2005-03-22,33.03,33.56,33.02,33.34,40031,5.42117628776442,5.50816458423778,5.41953499915171,5.47205623475827,243899.821701843,0.0,1.0
2005-03-23,32.0,33.1,31.9,33.1,51925,5.25212356065581,5.43266530805335,5.23571067452876,5.43266530805335,316367.271411361,0.0,1.0
2005-03-24,32.16,32.48,31.95,31.95,32602,5.27838417845909,5.33090541406565,5.24391711759228,5.24391711759228,198636.606308198,0.0,1.0
2005-03-28,32.65,32.65,32.06,32.1,24095,5.35880732048163,5.35880732048163,5.26197129233204,5.26853644678286,146805.380927429,0.0,1.0
2005-03-29,31.88,32.83,31.61,32.75,67513,5.23242809730335,5.38835051551032,5.18811330476032,5.37522020660868,411341.42695802,0.0,1.0
2005-03-30,32.51,32.51,31.75,31.88,55735,5.33582927990376,5.33582927990376,5.21109134533819,5.23242809730335,339580.738991087,0.0,1.0
2005-03-31,33.13,33.2,32.4,32.49,32217,5.43758917389147,5.4490781941804,5.31777510516401,5.33254670267835,196290.888455654,0.0,1.0
2005-04-01,32.34,33.55,32.34,33.1,52810,5.30792737348778,5.50652329562508,5.30792737348778,5.43266530805335,321759.376085392,0.0,1.0
2005-04-04,32.85,32.85,32.34,32.34,23711,5.39163309273573,5.39163309273573,5.30792737348778,5.30792737348778,144465.755848527,0.0,1.0
2005-04-05,33.8,34.05,32.98,32.98,119784,5.5475555109427,5.58858772626032,5.41296984470089,5.41296984470089,729816.79804985,0.0,1.0
2005-04-06,34.18,34.49,33.7,33.7,69746,5.60992447822549,5.66080442521934,5.53114262481565,5.53114262481565,424946.590502778,0.0,1.0
2005-04-07,34.5,34.62,34.08,34.08,46035,5.66244571383204,5.6821411771845,5.59351159209844,5.59351159209844,280480.834654252,0.0,1.0
2005-04-08,34.05,34.5,34.05,34.5,44611,5.58858772626032,5.66244571383204,5.58858772626032,5.66244571383204,271804.724986658,0.0,1.0
2005-04-11,33.85,34.05,33.58,33.95,23287,5.55576195400622,5.58858772626032,5.51144716146319,5.57217484013327,141882.419823907,0.0,1.0
2005-04-12,33.61,33.85,33.58,33.85,227868,5.51637102730131,5.55576195400622,5.51144716146319,5.55576195400622,1388348.14447692,0.0,1.0
2005-04-13,33.33,33.845,33.33,33.61,14011,5.47041494614557,5.55494130969987,5.47041494614557,5.51637102730131,85365.8515116914,0.0,1.0
2005-04-14,32.96,33.4,32.36,33.4,33218,5.40968726747548,5.4819039664345,5.31120995071319,5.4819039664345,202389.75487227,0.0,1.0
2005-04-15,32.49,32.96,32.27,32.96,75135,5.33254670267835,5.40968726747548,5.29643835319884,5.40968726747548,457780.547664759,0.0,1.0
2005-04-18,32.8,32.87,32.34,32.5,158006,5.3834266496722,5.39491566996114,5.30792737348778,5.33418799129106,962694.792231556,0.0,1.0
2005-04-19,32.48,33.05,32.3,33.05,161817,5.33090541406565,5.42445886498983,5.30136221903696,5.42445886498983,985914.352584924,0.0,1.0
2005-04-20,32.25,32.6,31.97,32.48,58237,5.29315577597343,5.35060087741811,5.2471996948177,5.33090541406565,354824.858645805,0.0,1.0
2005-04-21,32.0,32.38,31.77,32.24,49038,5.25212356065581,5.3144925279386,5.2143739225636,5.29151448736073,298777.433904099,0.0,1.0
2005-04-22,32.24,32.65,32.1,32.1,29099,5.29151448736073,5.35880732048163,5.26853644678286,5.26853644678286,177293.620236865,0.0,1.0
2005-04-25,33.09,33.18,32.19,32.24,107467,5.43102401944065,5.44579561695499,5.2833080442972,5.29151448736073,654772.105089354,0.0,1.0
2005-04-26,33.14,33.36,32.85,33.3,106467,5.43923046250417,5.47533881198368,5.39163309273573,5.46549108030745,648679.331446382,0.0,1.0
2005-04-27,30.75,31.18,30.7,31.14,43610,5.28659062152261,5.36051692940082,5.2779945392112,5.35364006355168,253662.066160472,1.46,1.0
2005-04-28,30.4,30.85,30.29,30.85,65743,5.22641804534268,5.30378278614545,5.20750666425756,5.30378278614545,382400.945094885,0.0,1.0
2005-04-29,31.38,31.8,30.41,30.41,199038,5.39490125864649,5.46710835006241,5.22813726180497,5.22813726180497,1157725.07049869,0.0,1.0
2005-05-02,32.46,32.5,31.51,31.58,146882,5.58057663657314,5.58745350242228,5.41725107265618,5.42928558789217,854354.313271783,0.0,1.0
2005-05-03,32.53,32.69,32.27,32.36,58930,5.59261115180913,5.62011861520567,5.54791152378975,5.5633844719503,342772.427398225,0.0,1.0
2005-05-04,33.08,33.56,32.64,32.73,43610,5.68716805723473,5.76969044742436,5.61152253289425,5.6269954810548,253662.066160472,0.0,1.0
2005-05-05,33.2,33.32,32.94,33.18,160393,5.70779865478214,5.72842925232955,5.66309902676276,5.70436022185757,932942.439295496,0.0,1.0
2005-05-06,32.75,33.25,32.58,33.2,141686,5.63043391397937,5.71639473709356,5.60120723412054,5.70779865478214,824131.242972085,0.0,1.0
2005-05-09,32.41,32.64,32.39,32.63,74634,5.57198055426172,5.61152253289425,5.56854212133715,5.60980331643196,434116.364270137,0.0,1.0
2005-05-10,31.92,32.45,31.8,32.45,80947,5.48773894760982,5.57885742011086,5.46710835006241,5.57885742011086,470836.580359819,0.0,1.0
2005-05-11,31.02,31.92,31.0,31.92,223557,5.33300946600428,5.48773894760982,5.32957103307971,5.48773894760982,1300342.3647016,0.0,1.0
2005-05-12,31.3,31.3,30.7,31.2,172517,5.38114752694822,5.38114752694822,5.2779945392112,5.36395536232538,1003462.93666146,0.0,1.0
2005-05-13,30.87,31.1,30.85,31.1,17975,5.30722121907002,5.34676319770255,5.30378278614545,5.34676319770255,104553.442770798,0.0,1.0
2005-05-16,30.93,31.2,30.86,30.86,55620,5.31753651784372,5.36395536232538,5.30550200260774,5.30550200260774,323519.470760043,0.0,1.0
2005-05-17,31.06,31.18,30.9,30.9,86759,5.33988633185341,5.36051692940082,5.31237886845687,5.31237886845687,504642.678239312,0.0,1.0
2005-05-18,30.8,31.55,30.8,31.26,168014,5.29518670383403,5.42412793850532,5.29518670383403,5.37427066109909,977270.772389029,0.0,1.0
2005-05-19,31.01,31.28,30.82,31.0,132371,5.33129024954199,5.37770909402365,5.2986251367586,5.32957103307971,769949.584034117,0.0,1.0
2005-05-20,31.27,31.46,31.05,31.05,55427,5.37598987756137,5.40865499034476,5.33816711539113,5.33816711539113,322396.86633975,0.0,1.0
2005-05-23,31.29,31.31,30.95,31.27,30793,5.37942831048594,5.38286674341051,5.32097495076829,5.37598987756137,179110.662767242,0.0,1.0
2005-05-24,31.18,31.3,31.1,31.2,36490,5.36051692940082,5.38114752694822,5.34676319770255,5.36395536232538,212247.851277129,0.0,1.0
2005-05-25,30.91,31.25,30.91,31.25,46805,5.31409808491915,5.3725514446368,5.31409808491915,5.3725514446368,272246.113429051,0.0,1.0
2005-05-26,31.19,31.27,31.01,31.15,61624,5.3622361458631,5.37598987756137,5.33129024954199,5.35535928001396,358442.356456614,0.0,1.0
2005-05-27,31.05,31.4,31.01,31.17,40416,5.33816711539113,5.39833969157106,5.33129024954199,5.35879771293853,235083.835495107,0.0,1.0
2005-05-31,31.2,31.28,30.85,31.0,111663,5.36395536232538,5.37770909402365,5.30378278614545,5.32957103307971,649499.364679587,0.0,1.0
2005-06-01,31.59,32.22,31.15,31.2,153310,5.43100480435445,5.53931544147833,5.35535928001396,5.36395536232538,891743.43873107,0.0,1.0
2005-06-02,31.93,32.0,31.49,31.5,102271,5.4894581640721,5.50149267930809,5.41381263973161,5.4155318561939,594869.827294144,0.0,1.0
2005-06-03,31.91,32.09,31.51,31.93,49731,5.48601973114753,5.51696562746864,5.41725107265618,5.4894581640721,289265.494433076,0.0,1.0
2005-06-06,32.22,32.32,31.82,31.91,102579,5.53931544147833,5.55650760610117,5.47054678298698,5.48601973114753,596661.341084042,0.0,1.0
2005-06-07,32.05,32.4,32.01,32.22,73441,5.5100887616195,5.57026133779944,5.50321189577037,5.53931544147833,427177.156635892,0.0,1.0
2005-06-08,32.19,32.31,31.98,32.05,99654,5.53415779209148,5.55478838963888,5.49805424638352,5.5100887616195,579647.77668323,0.0,1.0
2005-06-09,32.02,32.11,31.83,32.09,30523,5.50493111223265,5.52040406039321,5.47226599944926,5.51696562746864,177540.179899475,0.0,1.0
2005-06-10,32.19,32.38,31.81,31.92,31601,5.53415779209148,5.56682290487487,5.46882756652469,5.48773894760982,183810.478164115,0.0,1.0
2005-06-13,32.3,32.3,31.98,32.19,65127,5.5530691731766,5.5530691731766,5.49805424638352,5.53415779209148,378817.91751509,0.0,1.0
2005-06-14,32.39,32.45,32.19,32.37,60316,5.56854212133715,5.57885742011086,5.53415779209148,5.56510368841259,350834.239452764,0.0,1.0
2005-06-15,32.4,32.55,32.19,32.3,48037,5.57026133779944,5.59604958473369,5.53415779209148,5.5530691731766,279412.16858864,0.0,1.0
2005-06-16,32.72,32.9,32.63,32.9,150808,5.62527626459252,5.65622216091363,5.60980331643196,5.65622216091363,877190.29748976,0.0,1.0
2005-06-17,32.8,33.09,32.68,32.8,83757,5.63902999629079,5.68888727369702,5.61839939874338,5.63902999629079,487181.235391026,0.0,1.0
2005-06-20,32.81,32.99,32.76,32.9,52309,5.64074921275307,5.67169510907418,5.63215313044165,5.65622216091363,304260.697518646,0.0,1.0
2005-06-21,33.4,33.51,32.788,32.82,183410,5.74218298402782,5.76109436511294,5.63696693653605,5.64246842921536,1066823.19547104,0.0,1.0
2005-06-22,33.3,33.49,33.01,33.46,172710,5.72499081940498,5.75765593218837,5.67513354199875,5.75249828280152,1004585.54108175,0.0,1.0
2005-06-23,32.88,33.33,32.85,33.33,65012,5.65278372798906,5.73014846879183,5.64762607860221,5.73014846879183,378149.008145485,0.0,1.0
2005-06-24,32.9,33.0,32.55,32.9,78137,5.65622216091363,5.67341432553646,5.59604958473369,5.65622216091363,454491.925328612,0.0,1.0
2005-06-27,33.0,33.28,32.9,32.9,97460,5.67341432553646,5.72155238648041,5.65622216091363,5.65622216091363,566886.149231819,0.0,1.0
2005-06-28,32.7,33.15,32.65,33.0,149307,5.62183783166795,5.69920257247072,5.61324174935653,5.67341432553646,868459.576065618,0.0,1.0
2005-06-29,32.25,32.77,32.25,32.5,121978,5.54447309086518,5.63387234690394,5.54447309086518,5.58745350242228,709497.626831508,0.0,1.0
2005-06-30,32.3,32.5,32.14,32.35,149076,5.5530691731766,5.58745350242228,5.52556170978006,5.56166525548802,867115.940723195,0.0,1.0
2005-07-01,32.2,32.5,32.18,32.3,107159,5.53587700855376,5.58745350242228,5.53243857562919,5.5530691731766,623301.383803945,0.0,1.0
2005-07-05,32.1,32.21,32.0,32.1,178406,5.51868484393092,5.53759622501605,5.50149267930809,5.51868484393092,1037716.91298842,0.0,1.0
2005-07-06,32.19,32.35,32.05,32.2,201347,5.53415779209148,5.56166525548802,5.5100887616195,5.53587700855376,1171155.60731971,0.0,1.0
2005-07-07,32.13,32.2,31.75,32.19,68514,5.52384249331778,5.53587700855376,5.45851226775099,5.53415779209148,398518.752600747,0.0,1.0
2005-07-08,32.9,32.9,32.13,32.13,196728,5.65622216091363,5.65622216091363,5.52384249331778,5.52384249331778,1144288.71707446,0.0,1.0
2005-07-11,33.01,33.15,32.9,33.0,94342,5.67513354199875,5.69920257247072,5.65622216091363,5.67341432553646,548749.980410714,0.0,1.0
2005-07-12,33.18,33.26,33.1,33.1,47421,5.70436022185757,5.71811395355584,5.6906064901593,5.6906064901593,275829.141008845,0.0,1.0
2005-07-13,33.09,33.28,33.04,33.23,25789,5.68888727369702,5.72155238648041,5.6802911913856,5.71295630416899,150004.380284623,0.0,1.0
2005-07-14,33.1,33.49,33.06,33.2,195843,5.6906064901593,5.75765593218837,5.68372962431017,5.70779865478214,1139141.02323012,0.0,1.0
2005-07-15,33.12,33.26,33.05,33.05,55235,5.69404492308387,5.71811395355584,5.68201040784788,5.68201040784788,321280.078522671,0.0,1.0
2005-07-18,33.0,33.35,33.0,33.2,36798,5.67341432553646,5.7335869017164,5.67341432553646,5.70779865478214,214039.365067027,0.0,1.0
2005-07-19,33.76,33.8,33.15,33.15,103349,5.80407477667003,5.81095164251917,5.69920257247072,5.69920257247072,601140.125558785,0.0,1.0
2005-07-20,33.33,33.5,33.1,33.1,89838,5.73014846879183,5.75937514865065,5.6906064901593,5.6906064901593,522551.999535072,0.0,1.0
2005-07-21,33.78,33.78,33.4,33.65,27521,5.8075132095946,5.8075132095946,5.74218298402782,5.78516339558491,160078.737051189,0.0,1.0
2005-07-22,33.81,33.97,33.58,33.58,117360,5.81267085898145,5.84017832237799,5.77312888034892,5.77312888034892,682636.553189475,0.0,1.0
2005-07-25,33.77,33.88,33.48,33.51,79138,5.80579399313232,5.82470537421744,5.75593671572608,5.76109436511294,460314.345145779,0.0,1.0
2005-07-26,34.02,34.06,33.73,33.75,46805,5.84877440468941,5.85565127053854,5.79891712728318,5.80235556020775,272246.11342905,0.0,1.0
2005-07-27,34.0,34.18,33.92,34.18,111586,5.84533597176484,5.87628186808595,5.83158224006657,5.87628186808595,649051.486232113,0.0,1.0
2005-07-28,34.47,34.49,34.14,34.25,49423,5.92613914549218,5.92957757841675,5.86940500223681,5.88831638332194,287473.980643178,0.0,1.0
2005-07-29,34.29,34.6,34.09,34.4,45227,5.89519324917107,5.94848895950187,5.8608089199254,5.91410463025619,263067.513557433,0.0,1.0
2005-08-01,35.1,35.3,34.26,34.3,66012,6.03444978261606,6.06883411186173,5.89003559978422,5.89691246563335,383965.611359437,0.0,1.0
2005-08-02,36.0,36.69,35.31,35.35,96459,6.1891792642216,6.30780520011918,6.07055332832402,6.07743019417315,561063.729414652,0.0,1.0
2005-08-03,36.73,36.99,35.82,36.09,133295,6.31468206596831,6.35938169398769,6.15823336790049,6.20465221238215,775324.125403809,0.0,1.0
2005-08-04,36.8,37.47,36.51,36.63,118360,6.3267165812043,6.44190408417731,6.27685930379807,6.29748990134548,688453.156403427,0.0,1.0
2005-08-05,37.2,37.25,36.73,37.25,49115,6.39548523969565,6.40408132200707,6.31468206596831,6.40408132200707,285682.466853281,0.0,1.0
2005-08-08,37.43,37.73,37.33,37.63,50539,6.43502721832818,6.48660371219669,6.41783505370534,6.46941154757385,293965.309829949,0.0,1.0
2005-08-09,37.45,37.45,36.91,37.44,133295,6.43846565125274,6.43846565125274,6.34562796228942,6.43674643479046,775324.12540381,0.0,1.0
2005-08-10,38.45,38.7,37.65,37.65,183526,6.61038729748112,6.65336770903822,6.47284998049842,6.47284998049842,1067497.92144386,0.0,1.0
2005-08-11,37.86,38.75,37.6,38.65,110162,6.50895352620638,6.66196379134964,6.464253898187,6.6447716267268,640768.643255444,0.0,1.0
2005-08-12,37.19,38.0,36.9,37.86,80331,6.39376602323337,6.53302255667835,6.34390874582714,6.50895352620638,467253.552780024,0.0,1.0
2005-08-15,37.47,37.7,37.1,37.29,34604,6.44190408417731,6.48144606280984,6.37829307507281,6.4109581878562,201277.737615615,0.0,1.0
2005-08-16,37.85,37.98,37.1,37.1,65242,6.5072343097441,6.52958412375378,6.37829307507281,6.37829307507281,379486.826884694,0.0,1.0
2005-08-17,37.59,38.12,37.45,38.1,80062,6.46253468172472,6.55365315422576,6.43846565125274,6.55021472130119,465688.886515471,0.0,1.0
2005-08-18,36.7,37.8,36.7,37.79,49307,6.30952441658146,6.49863822743268,6.30952441658146,6.49691901097039,286799.25467036,0.0,1.0
2005-08-19,37.4,37.57,36.5,36.5,107583,6.42986956894133,6.45909624880015,6.27514008733579,6.27514008733579,625767.62356666,0.0,1.0
2005-08-22,37.25,38.0,37.03,37.5,69130,6.40408132200707,6.53302255667835,6.36625855983683,6.44706173356416,402101.780180542,0.0,1.0
2005-08-23,37.3,37.46,36.99,37.15,78945,6.41267740431849,6.44018486771503,6.35938169398769,6.38688915738423,459191.740725486,0.0,1.0
2005-08-24,37.2,37.72,37.15,37.5,84142,6.39548523969565,6.48488449573441,6.38688915738423,6.44706173356416,489420.627628398,0.0,1.0
2005-08-25,36.96,37.3,36.9,37.2,35797,6.35422404460084,6.41267740431849,6.34390874582714,6.39548523969565,208216.94524986,0.0,1.0
2005-08-26,37.55,37.6,36.96,36.96,29215,6.45565781587558,6.464253898187,6.35422404460084,6.35422404460084,169932.062895625,0.0,1.0
2005-08-29,37.9,38.0,37.3,37.75,56428,6.51583039205551,6.53302255667835,6.41267740431849,6.49004214512126,328219.286156916,0.0,1.0
2005-08-30,37.5,38.29,37.24,37.9,72633,6.44706173356416,6.58287983408458,6.40236210554479,6.51583039205551,422477.341239018,0.0,1.0
2005-08-31,37.93,38.0,37.5,37.75,80139,6.52098804144237,6.53302255667835,6.44706173356416,6.49004214512126,466136.764962945,0.0,1.0
2005-09-01,38.42,38.65,37.93,37.93,30523,6.60522964809427,6.6447716267268,6.52098804144237,6.52098804144237,177540.179899475,0.0,1.0
2005-09-02,39.45,39.68,38.78,39.0,208545,6.7823089437095,6.82185092234203,6.66712144073649,6.70494420290673,1213023.51725374,0.0,1.0
2005-09-06,39.8,40.0,39.33,39.38,72017,6.84248151988943,6.87686584913511,6.76167834616209,6.77027442847351,418894.313659223,0.0,1.0
2005-09-07,40.52,40.9,39.1,39.1,96459,6.96626510517387,7.03159533074065,6.72213636752957,6.72213636752957,561063.729414651,0.0,1.0
2005-09-08,40.0,40.6,39.95,40.47,167513,6.87686584913511,6.98001883687213,6.86826976682369,6.95766902286245,974356.654178838,0.0,1.0
2005-09-09,39.95,40.1,39.85,40.1,127175,6.86826976682369,6.89405801375795,6.85107760220085,6.89405801375795,739726.513734419,0.0,1.0
2005-09-12,39.9,40.5,39.7,39.94,81139,6.85967368451227,6.9628266722493,6.8252893552666,6.8665505503614,471953.368176898,0.0,1.0
2005-09-13,39.96,40.25,39.75,39.91,45035,6.86998898328597,6.9198462606922,6.83388543757801,6.86139290097455,261950.725740355,0.0,1.0
2005-09-14,39.75,39.98,39.59,39.98,81755,6.83388543757801,6.87342741621054,6.80637797418147,6.87342741621054,475536.395756693,0.0,1.0
2005-09-15,39.56,39.75,39.55,39.74,61624,6.80122032479462,6.83388543757801,6.79950110833234,6.83216622111573,358442.356456614,0.0,1.0
2005-09-16,40.0,40.15,39.52,39.56,143072,6.87686584913511,6.90265409606936,6.79434345894549,6.80122032479462,832193.055026623,0.0,1.0
2005-09-19,41.41,41.6,39.95,39.95,145381,7.11927537031712,7.15194048310051,6.86826976682369,6.86826976682369,845623.59184764,0.0,1.0
2005-09-20,41.27,42.48,41.05,41.3,105774,7.09520633984515,7.30323153178148,7.0573835776749,7.100363989232,615245.38835262,0.0,1.0
2005-09-21,41.26,41.6,41.25,41.47,105466,7.09348712338286,7.15194048310051,7.09176790692058,7.12959066909082,613453.874562723,0.0,1.0
2005-09-22,41.5,41.7,41.1,41.18,92263,7.13474831847767,7.16913264772335,7.06597965998632,7.07973339168459,536657.262328907,0.0,1.0
2005-09-23,42.15,42.5,41.6,41.6,62240,7.24649738852612,7.30666996470605,7.15194048310051,7.15194048310051,362025.384036408,0.0,1.0
2005-09-26,42.44,43.19,42.16,42.16,48807,7.29635466593235,7.42529590060363,7.2482166049884,7.2482166049884,283890.953063383,0.0,1.0
2005-09-27,42.57,43.1,42.41,42.54,80639,7.31870447994204,7.40982295244308,7.2911970165455,7.31354683055519,469045.066569922,0.0,1.0
2005-09-28,43.18,43.7,42.77,43.2,116667,7.42357668414135,7.51297594018011,7.35308880918771,7.42701511706592,678605.647162205,0.0,1.0
2005-09-29,43.75,43.75,43.1,43.1,101655,7.52157202249152,7.52157202249152,7.40982295244308,7.40982295244308,591286.79971435,0.0,1.0
2005-09-30,43.87,44.0,43.45,43.75,247883,7.54220262003893,7.56455243404862,7.46999552862301,7.52157202249152,1441837.05448421,0.0,1.0
2005-10-03,44.4,44.94,44.15,44.5,241070,7.63332109253997,7.72615878150329,7.59034068098287,7.65051325716281,1402208.53678755,0.0,1.0
2005-10-04,44.08,44.5,43.95,44.4,133564,7.57830616574689,7.65051325716281,7.5559563517372,7.63332109253997,776888.791668362,0.0,1.0
2005-10-05,42.84,44.0,42.72,44.0,128291,7.3651233244237,7.56455243404862,7.34449272687629,7.56455243404862,746217.84292119,0.0,1.0
2005-10-06,40.82,42.9,40.76,42.84,233564,7.01784159904238,7.3754386231974,7.00752630026867,7.3651233244237,1358549.11306362,0.0,1.0
2005-10-07,40.36,41.2,40.3,40.82,243687,6.93875764177732,7.08317182460916,6.92844234300362,7.01784159904238,1417430.58739846,0.0,1.0
2005-10-10,41.11,41.37,40.36,40.36,247460,7.06769887644861,7.11239850446799,6.93875764177732,6.93875764177732,1439376.6313247,0.0,1.0
2005-10-11,40.53,41.1,40.5,41.01,153387,6.96798432163615,7.06597965998632,6.9628266722493,7.05050671182577,892191.317178544,0.0,1.0
2005-10-12,39.98,40.53,39.66,40.33,104580,6.87342741621054,6.96798432163615,6.81841248941746,6.93359999239047,608300.364115161,0.0,1.0
2005-10-13,39.96,40.24,39.0,39.98,94958,6.86998898328597,6.91812704422992,6.70494420290673,6.87342741621054,552333.007990509,0.0,1.0
2005-10-14,40.36,40.8,39.82,40.0,160008,6.93875764177732,7.01440316611781,6.845919952814,6.87686584913511,930703.047058125,0.0,1.0
2005-10-17,39.99,40.66,39.88,40.4,85142,6.87514663267282,6.99033413564584,6.8562352515877,6.94563450762646,495237.230842351,0.0,1.0
2005-10-18,39.91,40.2,39.82,39.9,77945,6.86139290097455,6.91125017838078,6.845919952814,6.85967368451227,453375.137511534,0.0,1.0
2005-10-19,40.7,40.78,39.62,39.71,90647,6.99721100149497,7.01096473319324,6.81153562356832,6.82700857172888,527257.63153516,0.0,1.0
2005-10-20,39.75,41.0,39.75,40.7,100077,6.83388543757801,7.04878749536349,6.83388543757801,6.99721100149497,582108.199842733,0.0,1.0
2005-10-21,39.62,40.0,39.31,39.85,128984,6.81153562356832,6.87686584913511,6.75823991323753,6.85107760220085,750248.74894846,0.0,1.0
2005-10-24,40.0,40.22,39.62,39.62,108853,6.87686584913511,6.91468861130535,6.81153562356832,6.81153562356832,633154.70964838,0.0,1.0
2005-10-25,39.19,39.9,38.98,39.8,75135,6.73760931569012,6.85967368451227,6.70150576998216,6.84248151988943,437030.482480327,0.0,1.0
2005-10-26,38.69,39.45,38.68,39.29,88453,6.65164849257593,6.7823089437095,6.64992927611365,6.75480148031296,514496.004083748,0.0,1.0
2005-10-27,38.0,39.1,37.5,39.0,71324,6.53302255667835,6.72213636752957,6.44706173356416,6.70494420290673,414863.407631954,0.0,1.0
2005-10-28,38.85,38.89,37.45,38.03,175520,6.67915595597247,6.68603282182161,6.43846565125274,6.5381802060652,1020930.19611296,0.0,1.0
2005-10-31,39.05,39.6,38.35,38.35,111085,6.71354028521815,6.80809719064376,6.59319513285828,6.59319513285828,646137.368021922,0.0,1.0
2005-11-01,40.53,40.8,38.95,38.95,224172,6.96798432163615,7.01440316611781,6.69634812059531,6.69634812059531,1303919.57567818,0.0,1.0
2005-11-02,40.92,41.08,39.7,40.4,208160,7.03503376366522,7.06254122706176,6.8252893552666,6.94563450762646,1210784.12501637,0.0,1.0
2005-11-03,40.4,41.19,40.4,41.0,158199,6.94563450762646,7.08145260814688,6.94563450762646,7.04878749536349,920180.811844084,0.0,1.0
2005-11-04,40.01,40.36,39.2,39.65,90069,6.87858506559739,6.93875764177732,6.73932853215241,6.81669327295518,523895.634877495,0.0,1.0
2005-11-07,41.0,41.1,40.22,40.26,171901,7.04878749536349,7.06597965998632,6.91468861130535,6.92156547715449,999879.909081662,0.0,1.0
2005-11-08,41.4,42.09,40.89,41.0,189145,7.11755615385484,7.23618208975242,7.02987611427836,7.04878749536349,1100181.41490306,0.0,1.0
2005-11-09,41.52,41.65,40.9,41.3,138876,7.13818675140224,7.16053656541193,7.03159533074065,7.100363989232,807786.587940879,0.0,1.0
2005-11-10,42.01,42.34,41.4,41.42,98845,7.22242835805415,7.27916250130951,7.11755615385484,7.1209945867794,574942.144683142,0.0,1.0
2005-11-11,42.23,42.65,42.0,42.01,64742,7.26025112022439,7.33245821164031,7.22070914159186,7.22242835805415,376578.525277718,0.0,1.0
2005-11-14,42.04,42.29,41.58,42.1,57236,7.227586007441,7.27056641899809,7.14850205017594,7.2379013062147,332919.10155379,0.0,1.0
2005-11-15,42.25,42.41,41.75,42.02,77637,7.26368955314896,7.2911970165455,7.17772873003477,7.22414757451643,451583.623721636,0.0,1.0
2005-11-16,42.2,42.28,41.8,42.11,71517,7.25509347083754,7.26884720253581,7.18632481234619,7.23962052267698,415986.012052247,0.0,1.0
2005-11-17,44.03,44.36,42.1901,42.2,178907,7.56971008343547,7.62644422669083,7.25339144653988,7.25509347083754,1040631.03119861,0.0,1.0
2005-11-18,43.82,44.26,43.55,43.7,134681,7.53360653772751,7.609252062068,7.48718769324585,7.51297594018011,783385.937458347,0.0,1.0
2005-11-21,43.86,44.08,42.9,43.9,103772,7.54048340357665,7.57830616574689,7.3754386231974,7.54736026942578,603600.548718287,0.0,1.0
2005-11-22,43.89,44.25,43.11,43.81,70015,7.5456410529635,7.60753284560571,7.41154216890536,7.53188732126523,407249.47402489,0.0,1.0
2005-11-23,44.77,45.05,43.85,44.0,56620,7.69693210164447,7.74507016258841,7.53876418711436,7.56455243404862,329336.073973995,0.0,1.0
2005-11-25,44.5,45.3,44.41,44.8,101655,7.65051325716281,7.78805057414551,7.63504030900225,7.70208975103132,591286.799714349,0.0,1.0
2005-11-28,43.8,44.81,43.8,44.77,155889,7.53016810480294,7.7038089674936,7.53016810480294,7.69693210164447,906744.458419854,0.0,1.0
2005-11-29,43.69,44.0,43.4301,43.7,51116,7.51125672371782,7.56455243404862,7.46657428786307,7.51297594018011,297321.4898844,0.0,1.0
2005-11-30,43.25,44.2,43.25,43.79,103272,7.43561119937734,7.59893676329429,7.43561119937734,7.52844888834066,600692.24711131,0.0,1.0
2005-12-01,44.39,44.42,43.24,43.27,66744,7.63160187607769,7.63675952546454,7.43389198291505,7.4390496323019,388223.364912051,0.0,1.0
2005-12-02,44.9,45.05,44.39,44.39,170323,7.71928191565416,7.74507016258841,7.63160187607769,7.63160187607769,990701.309210045,0.0,1.0
2005-12-05,44.95,45.12,44.52,44.75,106582,7.72787799796558,7.7571046778244,7.65395169008738,7.6934936687199,619945.203749494,0.0,1.0
2005-12-06,45.42,45.75,44.94,45.15,209238,7.80868117169291,7.86541531494828,7.72615878150329,7.76226232721125,1217054.42328101,0.0,1.0
2005-12-07,44.31,45.5,44.3,45.5,122594,7.61784814437942,7.82243490339119,7.61612892791713,7.82243490339119,713080.654411302,0.0,1.0
2005-12-08,43.7,44.41,43.55,44.25,90570,7.51297594018011,7.63504030900225,7.48718769324585,7.60753284560571,526809.753087685,0.0,1.0
2005-12-09,43.2,43.58,43.14,43.55,60547,7.42701511706592,7.4923453426327,7.41669981829221,7.48718769324585,352177.874795187,0.0,1.0
2005-12-12,43.6,43.8,42.46,43.0,202232,7.49578377555727,7.53016810480294,7.29979309885692,7.39263078782024,1176303.30116406,0.0,1.0
2005-12-13,43.79,44.01,43.13,43.41,76328,7.52844888834066,7.5662716505109,7.41498060182993,7.46311866277388,443969.690114572,0.0,1.0
2005-12-14,43.55,44.19,43.35,43.9,94765,7.48718769324585,7.59721754683201,7.45280336400017,7.54736026942578,551210.403570216,0.0,1.0
2005-12-15,44.47,44.7,43.55,43.55,134488,7.64535560777596,7.68489758640848,7.48718769324585,7.48718769324585,782263.333038054,0.0,1.0
2005-12-16,44.53,45.1,44.2,44.2,67821,7.65567090654966,7.75366624489983,7.59893676329429,7.59893676329429,394487.846573478,0.0,1.0
2005-12-19,43.2,44.4,43.1,44.4,52309,7.42701511706592,7.63332109253997,7.40982295244308,7.63332109253997,304260.697518645,0.0,1.0
2005-12-20,43.36,43.61,43.0,43.0,69015,7.45452258046246,7.49750299201955,7.39263078782024,7.39263078782024,401432.870810937,0.0,1.0
2005-12-21,44.8,44.9,43.56,43.56,124673,7.70208975103132,7.71928191565416,7.48890690970813,7.48890690970813,725173.37249311,0.0,1.0
2005-12-22,45.02,45.44,44.6,44.8,54426,7.73991251320156,7.81211960461748,7.66770542178565,7.70208975103132,316574.446522583,0.0,1.0
2005-12-23,45.86,46.08,45.05,45.05,65512,7.8843266960334,7.92214945820364,7.74507016258841,7.74507016258841,381057.309752461,0.0,1.0
2005-12-27,44.97,45.2,44.4,44.4,83949,7.73131643089014,7.77085840952267,7.63332109253997,7.63332109253997,488298.023208105,0.0,1.0
2005-12-28,44.5,44.9,44.2,44.9,57044,7.65051325716281,7.71928191565416,7.59893676329429,7.71928191565416,331802.313736711,0.0,1.0
2005-12-29,44.85,45.31,44.24,44.3,88838,7.71068583334274,7.78976979060779,7.60581362914343,7.61612892791713,516735.396321119,0.0,1.0
2005-12-30,44.6,44.93,43.7,44.84,54042,7.66770542178565,7.72443956504101,7.51297594018011,7.70896661688046,314340.870888425,0.0,1.0
2006-01-03,45.0,45.25,44.35,44.35,100847,7.736474080277,7.77945449183409,7.62472501022855,7.62472501022855,586586.984317475,0.0,1.0
2006-01-04,45.4,45.6,44.8,44.8,103272,7.80524273876835,7.83962706801402,7.70208975103132,7.70208975103132,600692.247111311,0.0,1.0
2006-01-05,45.23,45.25,44.8,45.2,93649,7.77601605890952,7.77945449183409,7.70208975103132,7.77085840952267,544719.074383445,0.0,1.0
2006-01-06,45.63,45.65,44.85,45.15,103079,7.84478471740087,7.84822315032544,7.71068583334274,7.76226232721125,599569.642691018,0.0,1.0
2006-01-09,45.48,45.69,45.25,45.65,106774,7.81899647046662,7.85510001617458,7.77945449183409,7.84822315032544,621061.991566572,0.0,1.0
2006-01-10,43.97,45.37,43.51,44.9,109661,7.55939478466177,7.8000850893815,7.48031082739671,7.71928191565416,637854.525045253,0.0,1.0
2006-01-11,44.18,44.38,43.78,43.97,92340,7.59549833036973,7.6298826596154,7.52672967187838,7.55939478466177,537105.140776381,0.0,1.0
2006-01-12,44.1,44.5,43.82,44.0,78253,7.58174459867146,7.65051325716281,7.53360653772751,7.56455243404862,455166.651301431,0.0,1.0
2006-01-13,43.94,44.24,43.72,43.95,41801,7.55423713527492,7.60581362914343,7.51641437310467,7.5559563517372,243139.830946432,0.0,1.0
2006-01-17,43.95,43.95,42.9027,43.5,150385,7.5559563517372,7.5559563517372,7.37590281164222,7.47859161093443,874729.874330259,0.0,1.0
2006-01-18,43.89,43.9,42.2,42.9,101848,7.5456410529635,7.54736026942578,7.25509347083754,7.3754386231974,592409.404134642,0.0,1.0
2006-01-19,43.47,44.35,43.25,44.0,36798,7.47343396154758,7.62472501022855,7.43561119937734,7.56455243404862,214039.365067027,0.0,1.0
2006-01-20,44.43,44.88,43.6627,43.72,85566,7.63847874192682,7.71584348272959,7.50656326277579,7.51641437310467,497703.470605066,0.0,1.0
2006-01-23,44.55,44.72,43.2,43.2,78445,7.65910933947423,7.68833601933305,7.42701511706592,7.42701511706592,456283.43911851,0.0,1.0
2006-01-24,44.68,44.84,44.3,44.3,85758,7.68145915348392,7.70896661688046,7.61612892791713,7.61612892791713,498820.258422145,0.0,1.0
2006-01-25,45.68,45.8,44.4,44.4,58737,7.85338079971229,7.8740113972597,7.63332109253997,7.63332109253997,341649.822977933,0.0,1.0
2006-01-26,48.85,48.85,45.74,45.89,264896,8.39837241825625,8.39837241825625,7.863696098486,7.88948434542025,1540794.92496318,0.0,1.0
2006-01-27,48.81,49.97,48.55,48.85,141994,8.39149555240712,8.59092466203203,8.34679592438774,8.39837241825625,825922.756761982,0.0,1.0
2006-01-30,49.05,49.6,48.35,49.02,113972,8.43275674750193,8.52731365292753,8.31241159514206,8.42759909811508,662929.901500603,0.0,1.0
2006-01-31,49.85,49.85,48.8215,49.15,185142,8.57029406448463,8.57029406448463,8.39347265133874,8.44994891212476,1076897.55223761,0.0,1.0
2006-02-01,49.23,49.66,49.0,49.6,115358,8.46370264382303,8.53762895170124,8.42416066519051,8.52731365292753,670991.713555142,0.0,1.0
2006-02-02,49.1,49.32,48.05,49.24,241378,8.44135282981335,8.47917559198359,8.26083510127355,8.46542186028532,1404000.05057744,0.0,1.0
2006-02-03,49.42,49.76,48.86,48.98,135566,8.49636775660643,8.55482111632407,8.40009163471853,8.42072223226594,788533.631302695,0.0,1.0
2006-02-06,49.6,49.79,49.01,49.42,73518,8.52731365292753,8.55997876571092,8.42587988165279,8.49636775660643,427625.035083366,0.0,1.0
2006-02-07,48.62,49.6,48.62,49.6,52117,8.35883043962372,8.52731365292753,8.35883043962372,8.52731365292753,303143.909701567,0.0,1.0
2006-02-08,48.2,48.49,47.941,48.0,148383,8.28662334820781,8.33648062561404,8.24209564183466,8.25223901896213,863085.034695925,0.0,1.0
2006-02-09,48.77,48.88,48.05,48.1,107583,8.38461868655798,8.4035300676431,8.26083510127355,8.26943118358497,625767.62356666,0.0,1.0
2006-02-10,48.5,48.95,48.35,48.77,116590,8.33819984207632,8.41556458287909,8.31241159514206,8.38461868655798,678157.768714731,0.0,1.0
2006-02-13,48.05,48.73,48.01,48.5,133680,8.26083510127355,8.37774182070885,8.25395823542441,8.33819984207632,777563.517641181,0.0,1.0
2006-02-14,47.25,47.55,46.6,47.5,117860,8.12329778429085,8.17487427815936,8.0115487142424,8.16627819584794,685544.854796451,0.0,1.0
2006-02-15,47.7,47.85,47.0,47.2,75019,8.20066252509362,8.22645077202787,8.08031737273375,8.11470170197943,436355.756507508,0.0,1.0
2006-02-16,48.49,48.8,47.6,47.71,122094,8.33648062561404,8.38977633594483,8.18347036047078,8.2023817415559,710172.352804326,0.0,1.0
2006-02-17,48.0,48.82,47.92,48.49,82756,8.25223901896213,8.3932147688694,8.23848528726386,8.33648062561404,481358.81557386,0.0,1.0
2006-02-21,47.55,47.95,47.33,47.75,113664,8.17487427815936,8.24364293665071,8.13705151598912,8.20925860740503,661138.387710706,0.0,1.0
2006-02-22,48.24,48.32,47.3,47.3,122864,8.29350021405694,8.30725394575521,8.13189386660227,8.13189386660227,714651.13727907,0.0,1.0
2006-02-23,47.35,47.98,47.31,47.85,82564,8.14048994891368,8.24880058603756,8.13361308306455,8.22645077202787,480242.027756781,0.0,1.0
2006-02-24,48.35,48.7,47.33,47.38,125674,8.31241159514206,8.37258417132199,8.13705151598912,8.14564759830054,730995.792310277,0.0,1.0
2006-02-27,48.39,48.45,48.0,48.35,125289,8.3192884609912,8.3296037597649,8.25223901896213,8.31241159514206,728756.400072904,0.0,1.0
2006-02-28,47.49,48.29,47.49,48.2,58430,8.16455897938566,8.30209629636836,8.16455897938566,8.28662334820781,339864.125791249,0.0,1.0
2006-03-01,48.0,48.2,47.8,47.8,161509,8.25223901896213,8.28662334820781,8.21785468971645,8.21785468971645,939433.768482267,0.0,1.0
2006-03-02,47.9,48.0,47.38,47.45,29292,8.23504685433929,8.25223901896213,8.14564759830054,8.15768211353652,170379.941343099,0.0,1.0
2006-03-03,47.69,48.14,47.65,47.68,70439,8.19894330863133,8.2763080494341,8.1920664427822,8.19722409216905,409715.713787606,0.0,1.0
2006-03-06,46.31,47.75,45.94,47.75,119477,7.96169143683617,8.20925860740503,7.89808042773167,8.20925860740503,694950.302193412,0.0,1.0
2006-03-07,45.44,46.11,45.05,46.1,164011,7.81211960461748,7.9273071075905,7.74507016258841,7.92558789112821,953986.909723577,0.0,1.0
2006-03-08,44.35,45.01,44.18,45.0,160508,7.62472501022855,7.73819329673928,7.59549833036973,7.736474080277,933611.348665101,0.0,1.0
2006-03-09,44.09,45.05,43.89,44.45,115589,7.58002538220917,7.74507016258841,7.5456410529635,7.64191717485139,672335.348897565,0.0,1.0
2006-03-10,43.9,44.15,43.47,43.9,124788,7.54736026942578,7.59034068098287,7.47343396154758,7.54736026942578,725842.281862715,0.0,1.0
2006-03-13,43.75,43.9,42.85,43.75,160624,7.52157202249152,7.54736026942578,7.36684254088599,7.52157202249152,934286.07463792,0.0,1.0
2006-03-14,44.56,44.68,43.72,44.0,122594,7.66082855593651,7.68145915348392,7.51641437310467,7.56455243404862,713080.654411303,0.0,1.0
2006-03-15,45.2,45.76,44.65,44.65,185527,7.77085840952267,7.86713453141056,7.67630150409706,7.67630150409706,1079136.94447498,0.0,1.0
2006-03-16,44.42,44.95,44.41,44.9,82833,7.63675952546454,7.72787799796558,7.63504030900225,7.71928191565416,481806.694021334,0.0,1.0
2006-03-17,44.35,44.71,44.16,44.4,69515,7.62472501022855,7.68661680287077,7.59205989744516,7.63332109253997,404341.172417914,0.0,1.0
2006-03-20,44.21,44.21,43.65,43.75,109353,7.60065597975658,7.60065597975658,7.50437985786869,7.52157202249152,636063.011255356,0.0,1.0
2006-03-21,43.1,44.2,42.8,44.0,110855,7.40982295244308,7.59893676329429,7.35824645857457,7.56455243404862,644799.549282713,0.0,1.0
2006-03-22,43.42,43.65,43.2,43.25,87644,7.46483787923616,7.50437985786869,7.42701511706592,7.43561119937734,509790.37208366,0.0,1.0
2006-03-23,43.82,43.99,43.25,43.75,88568,7.53360653772751,7.56283321758634,7.43561119937734,7.52157202249152,515164.913453352,0.0,1.0
2006-03-24,44.05,44.39,43.73,43.85,33795,7.57314851636004,7.63160187607769,7.51813358956696,7.53876418711436,196572.105615527,0.0,1.0
2006-03-27,43.5,44.23,43.02,44.11,99076,7.47859161093443,7.60409441268115,7.39606922074481,7.58346381513374,576285.780025566,0.0,1.0
2006-03-28,43.58,43.94,43.02,43.02,140300,7.4923453426327,7.55423713527492,7.39606922074481,7.39606922074481,816069.430917547,0.0,1.0
2006-03-29,43.65,43.8,43.3,43.75,54426,7.50437985786869,7.53016810480294,7.44420728168875,7.52157202249152,316574.446522583,0.0,1.0
2006-03-30,43.4,44.32,43.3,43.4,81332,7.46139944631159,7.6195673608417,7.44420728168875,7.46139944631159,473075.972597191,0.0,1.0
2006-03-31,43.6,44.0,43.2,43.9,88145,7.49578377555727,7.56455243404862,7.42701511706592,7.54736026942578,512704.49029385,0.0,1.0
2006-04-03,43.99,44.15,43.36,43.6,184719,7.56283321758634,7.59034068098287,7.45452258046246,7.49578377555727,1074437.12907811,0.0,1.0
2006-04-04,45.2,45.25,44.15,44.15,109661,7.77085840952267,7.77945449183409,7.59034068098287,7.59034068098287,637854.525045254,0.0,1.0
2006-04-05,44.87,45.36,44.71,45.21,130793,7.71412426626731,7.79836587291921,7.68661680287077,7.77257762598496,760770.984162499,0.0,1.0
2006-04-06,44.65,45.2,44.15,44.35,64627,7.67630150409706,7.77085840952267,7.59034068098287,7.62472501022855,375909.615908114,0.0,1.0
2006-04-07,44.3,45.0,44.0,44.85,47113,7.61612892791713,7.736474080277,7.56455243404862,7.71068583334274,274037.627218948,0.0,1.0
2006-04-10,43.65,44.16,43.61,44.1,43418,7.50437985786869,7.59205989744516,7.49750299201955,7.58174459867146,252545.278343393,0.0,1.0
2006-04-11,42.55,43.88,42.42,43.68,215858,7.31526604701747,7.54392183650121,7.29291623300778,7.50953750725554,1255560.33655738,0.0,1.0
2006-04-12,43.4,43.66,42.55,42.55,75327,7.46139944631159,7.50609907433097,7.31526604701747,7.31526604701747,438147.270297406,0.0,1.0
2006-04-13,43.82,44.15,43.025,43.25,77521,7.53360653772751,7.59034068098287,7.39692882897595,7.43561119937734,450908.897748818,0.0,1.0
2006-04-17,44.02,44.31,43.8,43.8,41532,7.56799086697319,7.61784814437942,7.53016810480294,7.53016810480294,241575.164681878,0.0,1.0
2006-04-18,44.75,44.95,44.14,44.2,100847,7.6934936687199,7.72787799796558,7.58862146452059,7.59893676329429,586586.984317476,0.0,1.0
2006-04-19,42.48,44.0,42.32,44.0,91955,7.52779386686853,7.79714995626684,7.49944059430029,7.79714995626684,518910.117503649,1.30619,1.0
2006-04-20,42.83,43.14,42.24,42.25,62433,7.58981665061156,7.64475111621253,7.48526395801616,7.48703603755168,352314.886260729,0.0,1.0
2006-04-21,43.17,43.2,42.9,43.0,30793,7.65006735481908,7.65538359342562,7.60222120736017,7.61994200271532,173767.59554445,0.0,1.0
2006-04-24,42.75,43.17,42.6,43.0,37221,7.57564001432744,7.65006735481908,7.54905882129471,7.61994200271532,210041.36244471,0.0,1.0
2006-04-25,42.95,43.3,42.75,42.75,54426,7.61108160503774,7.67310438878077,7.57564001432744,7.57564001432744,307130.684087365,0.0,1.0
2006-04-26,43.32,43.4,42.81,42.95,53811,7.6766485478518,7.69082518413593,7.58627249154053,7.61108160503774,303660.185231786,0.0,1.0
2006-04-27,43.34,43.49,42.9,42.95,38414,7.68019270692284,7.70677389995556,7.60222120736017,7.61108160503774,216773.565915776,0.0,1.0
2006-04-28,43.69,43.69,42.93,43.2,37798,7.74221549066587,7.74221549066587,7.60753744596671,7.65538359342562,213297.423972627,0.0,1.0
2006-05-01,43.87,44.15,43.75,43.88,27290,7.77411292230514,7.82373114929957,7.75284796787896,7.77588500184066,153999.859786576,0.0,1.0
2006-05-02,42.7,43.5,42.5,43.5,366282,7.56677961664986,7.70854597949108,7.53133802593956,7.70854597949108,2066961.40133187,0.0,1.0
2006-05-03,42.81,42.89,42.52,42.7,70631,7.58627249154053,7.60044912782465,7.53488218501059,7.56677961664986,398576.918159972,0.0,1.0
2006-05-04,43.28,43.72,42.75,42.75,83256,7.66956022970974,7.74753172927241,7.57564001432744,7.57564001432744,469820.898731813,0.0,1.0
2006-05-05,45.14,45.36,43.24,43.28,98268,7.99916702331557,8.0381527730969,7.66247191156768,7.66956022970974,554534.929333355,0.0,1.0
2006-05-08,45.65,46.0,45.25,45.25,108353,8.08954307962684,8.15156586336988,8.01865989820624,8.01865989820624,611445.467477277,0.0,1.0
2006-05-09,46.8,47.15,45.8,46.0,192032,8.29333222621109,8.35535500995412,8.11612427265957,8.15156586336988,1083653.39225122,0.0,1.0
2006-05-10,45.76,47.01,45.75,47.0,86066,8.10903595451751,8.33054589645691,8.107263874982,8.32877381692139,485677.974803644,0.0,1.0
2006-05-11,45.1,45.61,44.82,45.56,88337,7.99207870517351,8.08245476148478,7.94246047817908,8.07359436380721,498493.42667522,0.0,1.0
2006-05-12,43.92,44.83,43.2601,44.7,105273,7.78297331998272,7.9442325577146,7.66603379143407,7.9211955237529,594064.757761532,0.0,1.0
2006-05-15,43.65,43.71,43.14,43.67,74634,7.73512717252381,7.7457596497369,7.64475111621253,7.73867133159484,421166.197702869,0.0,1.0
2006-05-16,44.03,44.13,43.5,43.5,126289,7.80246619487338,7.82018699022854,7.70854597949108,7.70854597949108,712659.886133635,0.0,1.0
2006-05-17,42.03,44.04,41.92,44.04,132063,7.44805028777035,7.8042382744089,7.42855741287968,7.8042382744089,745243.073763084,0.0,1.0
2006-05-18,41.74,42.07,40.97,41.93,158199,7.39665998124041,7.45513860591241,7.26020985700574,7.43032949241519,892730.810493826,0.0,1.0
2006-05-19,41.52,42.0,41.34,41.64,113164,7.35767423145907,7.4427340491638,7.3257767998198,7.37893918588525,638594.361776771,0.0,1.0
2006-05-22,39.42,40.96,38.86,40.96,206851,6.98553752900088,7.25843777747022,6.88630107501203,7.25843777747022,1167278.30695174,0.0,1.0
2006-05-23,39.87,40.62,39.67,39.67,198922,7.06528110809906,7.1981870732627,7.02983951738876,7.02983951738876,1122534.26560884,0.0,1.0
2006-05-24,38.47,39.64,38.04,39.62,174211,6.81718997312694,7.02452327878222,6.74099055309978,7.02097911971118,983087.928665415,0.0,1.0
2006-05-25,39.9,40.04,38.7,38.7,91955,7.07059734670561,7.09540646020282,6.85794780244379,6.85794780244379,518910.117503649,0.0,1.0
2006-05-26,40.38,40.39,39.45,40.0,74249,7.15565716441034,7.15742924394585,6.99085376760743,7.08831814206076,418993.608988402,0.0,1.0
2006-05-30,39.47,40.23,38.94,40.23,75327,6.99439792667846,7.12907597137761,6.90047771129615,7.12907597137761,425076.857388912,0.0,1.0
2006-05-31,40.55,40.55,39.71,39.73,118668,7.1857825165141,7.1857825165141,7.03692783553082,7.04047199460185,669653.915762308,0.0,1.0
2006-06-01,41.17,41.29,40.54,40.54,88568,7.29565144771604,7.31691640214222,7.18401043697858,7.18401043697858,499796.979903901,0.0,1.0
2006-06-02,41.69,42.0,41.17,41.17,110662,7.38779958356283,7.4427340491638,7.29565144771604,7.29565144771604,624475.356676514,0.0,1.0
2006-06-05,40.81,41.79,40.78,41.44,80947,7.23185658443749,7.40552037891798,7.22654034583095,7.34349759517495,456791.009532575,0.0,1.0
2006-06-06,39.58,41.17,39.5,40.36,106774,7.01389080156912,7.29565144771604,6.999714165285,7.15211300533931,602535.032204173,0.0,1.0
2006-06-07,39.0,39.8,38.89,39.39,85835,6.91111018850924,7.05287655135046,6.89161731361858,6.98022129039434,484374.421574963,0.0,1.0
2006-06-08,38.65,38.95,37.61,38.93,117860,6.84908740476621,6.90224979083167,6.66479113307263,6.89870563176064,665094.301005711,0.0,1.0
2006-06-09,37.93,39.0,37.84,38.84,106774,6.72149767820912,6.91111018850924,6.70554896238948,6.882756915941,602535.032204172,0.0,1.0
2006-06-12,38.12,38.82,37.78,38.49,168630,6.75516718938391,6.87921275686997,6.69491648517639,6.82073413219797,951593.856936984,0.0,1.0
2006-06-13,37.65,38.01,37.0,38.01,237452,6.67187945121469,6.73567431449324,6.5566942814062,6.73567431449324,1339962.42968274,0.0,1.0
2006-06-14,38.35,38.39,37.37,37.4,198537,6.79592501870076,6.80301333684282,6.62226122422027,6.62757746282681,1120361.67689437,0.0,1.0
2006-06-15,39.24,39.62,38.1,38.1,85643,6.95364009736161,7.02097911971118,6.75162303031288,6.75162303031288,483290.948761514,0.0,1.0
2006-06-16,38.66,39.41,38.52,39.29,153811,6.85085948430173,6.98376544946536,6.82605037080451,6.96250049503918,867968.942236461,0.0,1.0
2006-06-19,37.79,38.98,37.73,38.59,109777,6.6966885647119,6.90756602943821,6.68605608749881,6.83845492755312,619481.224177023,0.0,1.0
2006-06-20,38.39,38.8,37.53,37.59,54311,6.80301333684282,6.87566859779894,6.65061449678851,6.6612469740016,306481.729016809,0.0,1.0
2006-06-21,38.48,38.6,37.69,38.5,136297,6.81896205266245,6.84022700708864,6.67896776935675,6.82250621173348,769135.906534663,0.0,1.0
2006-06-22,38.61,38.98,38.13,38.98,57621,6.84199908662415,6.90756602943821,6.75693926891942,6.90756602943821,325160.348873664,0.0,1.0
2006-06-23,38.21,38.51,37.86,38.51,95574,6.77111590520354,6.824278291269,6.70909312146051,6.824278291269,539332.451419649,0.0,1.0
2006-06-26,38.1,38.28,37.8,38.16,45035,6.75162303031288,6.78352046195215,6.69846064424742,6.76225550752597,254136.448717055,0.0,1.0
2006-06-27,37.4,37.97,37.2,37.95,82256,6.62757746282681,6.72858599635118,6.59213587211651,6.72504183728015,464177.811161766,0.0,1.0
2006-06-28,37.73,37.73,37.17,37.5,56736,6.68605608749881,6.68605608749881,6.58681963350996,6.64529825818196,320166.216374173,0.0,1.0
2006-06-29,38.8,38.85,37.7,37.73,46536,6.87566859779894,6.88452899547651,6.68073984889227,6.68605608749881,262606.723159696,0.0,1.0
2006-06-30,40.34,40.48,39.35,39.35,76443,7.14856884626828,7.17337795976549,6.97313297225227,6.97313297225227,431374.543117084,0.0,1.0
2006-07-03,41.65,41.95,40.59,40.59,84834,7.38071126542077,7.43387365148622,7.19287083465616,7.19287083465616,478725.690917346,0.0,1.0
2006-07-05,40.2,41.46,40.16,41.4,89261,7.12375973277107,7.34704175424598,7.116671414629,7.33640927703289,503707.639589943,0.0,1.0
2006-07-06,41.3,41.3,40.14,40.2,76251,7.31868848167774,7.31868848167774,7.11312725555797,7.12375973277107,430291.070303635,0.0,1.0
2006-07-07,41.07,41.25,40.84,41.15,86644,7.27793065236089,7.30982808400016,7.23717282304404,7.29210728864501,488939.679419131,0.0,1.0
2006-07-10,41.03,41.71,41.0,41.0,40531,7.27084233421883,7.39134374263386,7.26552609561228,7.26552609561228,228719.982301565,0.0,1.0
2006-07-11,40.9,41.18,40.37,41.18,41609,7.24780530025713,7.29742352725155,7.15388508487482,7.29742352725155,234803.230702075,0.0,1.0
2006-07-12,40.74,40.95,40.14,40.58,62741,7.21945202768889,7.25666569793471,7.11312725555797,7.19109875512064,354052.957232303,0.0,1.0
2006-07-13,39.41,40.56,39.22,40.5,43303,6.98376544946536,7.18755459604961,6.95009593829058,7.17692211883652,244362.621045735,0.0,1.0
2006-07-14,38.01,39.2,37.81,39.2,120169,6.73567431449324,6.94655177921955,6.70023272378294,6.94655177921955,678124.190204949,0.0,1.0
2006-07-17,37.66,38.08,37.5,38.01,50731,6.67365153075021,6.74807887124184,6.64529825818196,6.73567431449324,286279.475516042,0.0,1.0
2006-07-18,38.0,38.12,37.54,37.74,105966,6.73390223495772,6.75516718938391,6.65238657632402,6.68782816703433,597975.417447575,0.0,1.0
2006-07-19,39.4,39.55,37.99,38.0,119977,6.98199336992985,7.00857456296258,6.73213015542221,6.73390223495772,677040.7173915,0.0,1.0
2006-07-20,38.73,39.89,38.61,39.6,42109,6.86326404105033,7.06882526717009,6.84199908662415,7.01743496064015,237624.774487099,0.0,1.0
2006-07-21,38.27,38.93,38.11,38.93,57621,6.78174838241663,6.89870563176064,6.75339510984839,6.89870563176064,325160.348873664,0.0,1.0
2006-07-24,39.31,39.38,38.35,38.35,60547,6.96604465411021,6.97844921085882,6.79592501870076,6.79592501870076,341672.023103621,0.0,1.0
2006-07-25,39.23,39.36,39.04,39.16,53811,6.95186801782609,6.97490505178779,6.9181985066513,6.93946346107749,303660.185231786,0.0,1.0
2006-07-26,39.24,39.51,39.03,39.13,230562,6.95364009736161,7.00148624482052,6.91642642711579,6.93414722247094,1301081.55632512,0.0,1.0
2006-07-27,38.65,39.69,38.5,39.2,105581,6.84908740476621,7.03338367645979,6.82250621173348,6.94655177921955,595802.828733107,0.0,1.0
2006-07-28,39.12,39.23,38.63,38.64,85835,6.93237514293542,6.95186801782609,6.84554324569518,6.8473153252307,484374.421574964,0.0,1.0
2006-07-31,39.1,39.29,38.66,39.02,83064,6.92883098386439,6.96250049503918,6.85085948430173,6.91465434758027,468737.425918364,0.0,1.0
2006-08-01,38.94,39.35,38.29,39.35,71440,6.90047771129615,6.97313297225227,6.78529254148766,6.97313297225227,403142.17600414,0.0,1.0
2006-08-02,39.46,39.5,39.14,39.19,16975,6.99262584714294,6.999714165285,6.93591930200646,6.94477969968403,95791.4115015437,0.0,1.0
2006-08-03,39.22,39.35,38.81,39.21,37914,6.95009593829058,6.97313297225227,6.87744067733445,6.94832385875506,213952.022130753,0.0,1.0
2006-08-04,40.09,40.27,39.62,39.82,77444,7.1042668578804,7.13616428951967,7.02097911971118,7.05642071042149,437023.273774701,0.0,1.0
2006-08-07,40.19,40.56,40.0,40.09,46805,7.12198765323555,7.18755459604961,7.08831814206076,7.1042668578804,264124.713716038,0.0,1.0
2006-08-08,40.17,40.5,39.94,40.14,68745,7.11844349416452,7.17692211883652,7.07768566484767,7.11312725555797,387934.055002864,0.0,1.0
2006-08-09,39.6,40.37,39.45,40.27,61124,7.01743496064015,7.15388508487482,6.99085376760743,7.13616428951967,344928.084631538,0.0,1.0
2006-08-10,39.82,39.91,39.4,39.7,124788,7.05642071042149,7.07236942624112,6.98199336992985,7.03515575599531,704189.611690994,0.0,1.0
2006-08-11,39.51,39.94,39.4,39.7,515666,7.00148624482052,7.07768566484767,6.98199336992985,7.03515575599531,2909948.39489573,0.0,1.0
2006-08-14,39.0,39.75,38.98,39.56,42533,6.91111018850924,7.04401615367288,6.90756602943821,7.01034664249809,240017.443616799,0.0,1.0
2006-08-15,39.73,39.8,39.0,39.0,127483,7.04047199460185,7.05287655135046,6.91111018850924,6.91111018850924,719397.732692271,0.0,1.0
2006-08-16,40.7,40.77,39.8,39.84,64935,7.21236370954683,7.22476826629543,7.05287655135046,7.05996486949252,366433.891360986,0.0,1.0
2006-08-17,40.62,40.98,40.5,40.5,44919,7.1981870732627,7.26198193654125,7.17692211883652,7.17692211883652,253481.85055893,0.0,1.0
2006-08-18,40.6,40.71,40.3,40.67,126366,7.19464291419167,7.21413578908234,7.14148052812622,7.20704747094028,713094.403876529,0.0,1.0
2006-08-21,40.66,40.79,40.23,40.59,25289,7.20527539140476,7.22831242536646,7.12907597137761,7.19287083465616,142708.041558912,0.0,1.0
2006-08-22,40.37,40.66,40.2,40.66,20208,7.15388508487482,7.20527539140476,7.12375973277107,7.20527539140476,114035.513615505,0.0,1.0
2006-08-23,40.35,40.59,40.2,40.35,57429,7.15034092580379,7.19287083465616,7.12375973277107,7.15034092580379,324076.876060215,0.0,1.0
2006-08-24,40.05,40.41,39.79,40.41,53734,7.09717853973834,7.16097340301688,7.05110447181494,7.16097340301688,303225.667488892,0.0,1.0
2006-08-25,40.81,40.88,39.98,40.0,343841,7.23185658443749,7.2442611411861,7.08477398298973,7.08831814206076,1940324.87317245,0.0,1.0
2006-08-28,42.01,42.03,40.63,40.71,106582,7.44450612869931,7.44805028777035,7.19995915279822,7.21413578908234,601451.559390724,0.0,1.0
2006-08-29,42.56,42.64,41.95,42.26,182525,7.54197050315265,7.55614713943677,7.43387365148622,7.48880811708719,1030004.55872278,0.0,1.0
2006-08-30,43.45,43.68,42.7,42.81,266975,7.6996855818135,7.74044341113035,7.56677961664986,7.58627249154053,1506563.30401323,0.0,1.0
2006-08-31,43.56,43.92,42.97,43.4,166012,7.71917845670417,7.78297331998272,7.61462576410877,7.69082518413593,936820.253678602,0.0,1.0
2006-09-01,43.6,43.86,43.5,43.6,79330,7.72626677484623,7.77234084276963,7.70854597949108,7.72626677484623,447666.136931809,0.0,1.0
2006-09-05,43.55,43.81,43.5,43.75,52540,7.71740637716865,7.76348044509205,7.70854597949108,7.75284796787896,296487.820930257,0.0,1.0
2006-09-06,42.4,43.51,42.31,43.4,94457,7.51361723058441,7.71031805902659,7.49766851476477,7.69082518413593,533029.122603906,0.0,1.0
2006-09-07,41.75,42.69,41.26,42.41,128368,7.39843206077592,7.56500753711435,7.31160016353568,7.51538931011992,724391.865191762,0.0,1.0
2006-09-08,42.22,42.27,41.53,41.75,59738,7.48171979894513,7.49058019662271,7.35944631099459,7.39843206077592,337106.765259453,0.0,1.0
2006-09-11,42.25,42.59,42.11,42.15,104965,7.48703603755168,7.5472867417592,7.46222692405447,7.46931524219653,592326.686789958,0.0,1.0
2006-09-12,43.63,43.71,42.23,42.25,128791,7.73158301345278,7.7457596497369,7.48349187848065,7.48703603755168,726778.891233891,0.0,1.0
2006-09-13,44.94,45.3265,43.47,43.64,224750,7.96372543260527,8.03221630665293,7.70322974088453,7.73335509298829,1268283.93136801,0.0,1.0
2006-09-14,45.16,45.22,44.6,44.89,85450,8.0027111823866,8.01334365959969,7.90347472839775,7.95486503492769,482201.832860495,0.0,1.0
2006-09-15,45.5,45.83,45.12,45.26,85835,8.06296188659412,8.12144051126612,7.99562286424454,8.02043197774175,484374.421574963,0.0,1.0
2006-09-18,45.48,45.9,45.23,45.26,90339,8.05941772752309,8.13384506801472,8.01511573913521,8.02043197774175,509790.887990454,0.0,1.0
2006-09-19,45.77,45.77,44.6,45.4,72248,8.11080803405303,8.11080803405303,7.90347472839775,8.04524109123896,407701.790760738,0.0,1.0
2006-09-20,46.5,46.6,45.89,46.02,119592,8.24016984014563,8.25789063550079,8.13207298847921,8.15511002244091,674868.128677032,0.0,1.0
2006-09-21,46.01,46.57,45.7,46.51,97652,8.15333794290539,8.25257439689424,8.09840347730442,8.24194191968115,551058.787390206,0.0,1.0
2006-09-22,46.13,46.3,45.7,46.01,106467,8.17460289733157,8.20472824943533,8.09840347730442,8.15333794290539,600802.604320168,0.0,1.0
2006-09-25,45.94,46.2,45.33,46.1,72325,8.14093338615679,8.18700745408018,8.03283653449036,8.16928665872503,408136.308503631,0.0,1.0
2006-09-26,46.05,46.3,45.79,45.79,36490,8.16042626104745,8.20472824943533,8.11435219312406,8.11435219312406,205916.265431006,0.0,1.0
2006-09-27,45.9,46.1187,45.7,46.06,53618,8.13384506801472,8.17260044745644,8.09840347730442,8.16219834058297,302571.069330767,0.0,1.0
2006-09-28,45.63,46.0,45.4,46.0,114357,8.08599892055581,8.15156586336988,8.04524109123896,8.15156586336988,645326.565247837,0.0,1.0
2006-09-29,45.25,45.62,45.25,45.5,47113,8.01865989820624,8.0842268410203,8.01865989820624,8.06296188659412,265862.784687613,0.0,1.0
2006-10-02,45.06,45.4,44.47,44.765,189222,7.98499038703145,8.04524109123896,7.88043769443605,7.93271404073375,1067796.31617939,0.0,1.0
2006-10-03,45.11,45.66,45.0,45.0,109161,7.99385078470902,8.09131515916236,7.97435790981836,7.97435790981836,616005.082233874,0.0,1.0
2006-10-04,45.66,45.66,44.98,45.11,116859,8.09131515916236,8.09131515916236,7.97081375074733,7.99385078470902,659445.570348094,0.0,1.0
2006-10-05,46.3,46.69,44.87,45.56,163010,8.20472824943533,8.27383935132042,7.95132087585666,8.07359436380721,919879.704793322,0.0,1.0
2006-10-06,45.55,46.19,45.3,46.19,51540,8.07182228427169,8.18523537454466,8.02752029588381,8.18523537454466,290844.73336021,0.0,1.0
2006-10-09,45.5,45.6,45.3,45.5,74442,8.06296188659412,8.08068268194927,8.02752029588381,8.06296188659412,420082.72488942,0.0,1.0
2006-10-10,45.4,45.58,45.35,45.5,59546,8.04524109123896,8.07713852287824,8.03638069356139,8.06296188659412,336023.292446004,0.0,1.0
2006-10-11,44.85,45.3,44.73,45.2,134065,7.94777671678563,8.02752029588381,7.92651176235945,8.00979950052866,756540.535078318,0.0,1.0
2006-10-12,44.69,44.85,44.5,44.78,203349,7.91942344421739,7.94777671678563,7.8857539330426,7.93537216003702,1147516.21428144,0.0,1.0
2006-10-13,45.28,45.53,44.1,44.6,153002,8.02397613681278,8.06827812520066,7.81487075162199,7.90347472839775,863403.684392294,0.0,1.0
2006-10-16,45.25,45.41,45.01,45.31,51540,8.01865989820624,8.04701317077448,7.97612998935387,8.02929237541933,290844.73336021,0.0,1.0
2006-10-17,45.21,45.27,44.77,45.25,108853,8.01157158006418,8.02220405727727,7.93360008050151,8.01865989820624,614267.011262299,0.0,1.0
2006-10-18,45.35,45.8,45.2,45.35,111278,8.03638069356139,8.11612427265957,8.00979950052866,8.03638069356139,627951.498619663,0.0,1.0
2006-10-19,45.31,45.62,45.19,45.25,55620,8.02929237541933,8.0842268410203,8.00802742099314,8.01865989820624,313868.530646001,0.0,1.0
2006-10-20,45.37,45.63,45.15,45.2,50539,8.03992485263242,8.08599892055581,8.00093910285108,8.00979950052866,285196.002702593,0.0,1.0
2006-10-23,46.75,46.89,45.6,45.75,124788,8.28447182853352,8.30928094203073,8.08068268194927,8.107263874982,704189.611690994,0.0,1.0
2006-10-24,47.05,47.37,46.72,46.75,130985,8.33763421459897,8.39434075973546,8.27915558992697,8.28447182853352,739159.825362574,0.0,1.0
2006-10-25,48.15,48.29,47.71,48.1,174519,8.53256296350564,8.55737207700285,8.45459146394297,8.52370256582807,984825.99963699,0.0,1.0
2006-10-26,48.14,48.62,47.89,48.4,97267,8.53079088397013,8.61585070167486,8.48648889558225,8.57686495189352,548886.198675738,0.0,1.0
2006-10-27,47.92,48.15,47.85,48.05,122363,8.49180513418879,8.53256296350564,8.47940057744019,8.51484216815049,690505.124333631,0.0,1.0
2006-10-30,47.65,47.92,47.25,47.92,84642,8.44395898672988,8.49180513418879,8.37307580530928,8.49180513418879,477642.218103898,0.0,1.0
2006-10-31,48.23,48.93,47.57,47.65,121363,8.54673959978976,8.67078516727583,8.42978235044576,8.44395898672988,684862.036763585,0.0,1.0
2006-11-01,49.1,49.95,48.73,48.73,96343,8.70091051937959,8.85153727989838,8.63534357656552,8.63534357656552,543671.985761014,0.0,1.0
2006-11-02,49.24,49.35,48.63,48.65,106967,8.7257196328768,8.74521250776747,8.61762278121037,8.6211669402814,603624.148105191,0.0,1.0
2006-11-03,49.14,49.5,48.65,49.5,46305,8.70799883752165,8.77179370080019,8.6211669402814,8.77179370080019,261303.169931015,0.0,1.0
2006-11-06,49.7,49.76,49.14,49.14,79831,8.8072352915105,8.81786776872359,8.70799883752165,8.70799883752165,450493.323804402,0.0,1.0
2006-11-07,49.98,50.09,49.53,49.7,52733,8.85685351850492,8.87634639339559,8.77710993940674,8.8072352915105,297576.936831276,0.0,1.0
2006-11-08,49.81,50.04,49.56,49.93,80754,8.82672816640116,8.86748599571801,8.78242617801329,8.84799312082735,455701.893631556,0.0,1.0
2006-11-09,49.53,50.06,49.5,49.66,65820,8.77710993940674,8.87103015478904,8.77179370080019,8.80014697336843,371428.023860477,0.0,1.0
2006-11-10,49.56,49.78,49.31,49.41,68938,8.78242617801329,8.82141192779462,8.7381241896254,8.75584498498056,389023.170903883,0.0,1.0
2006-11-13,49.53,49.85,49.36,49.85,43033,8.77710993940674,8.83381648454322,8.74698458730298,8.83381648454322,242838.987401822,0.0,1.0
2006-11-14,49.83,50.0,49.63,49.63,135797,8.83027232547219,8.86039767757595,8.79483073476189,8.79483073476189,766314.36274964,0.0,1.0
2006-11-15,51.09,51.14,50.3,50.3,72941,9.05355434694711,9.06241474462468,8.91356006364141,8.91356006364141,411612.45044678,0.0,1.0
2006-11-16,51.46,51.59,51.05,51.05,39800,9.11912128976117,9.14215832372287,9.04646602880505,9.04646602880505,224594.885287861,0.0,1.0
2006-11-17,51.43,51.57,50.88,51.46,66128,9.11380505115462,9.13861416465184,9.01634067670129,9.11912128976117,373166.094832052,0.0,1.0
2006-11-20,50.6,51.3,50.33,51.3,44111,8.96672244970686,9.09076801719293,8.91887630224795,9.09076801719293,248922.235802333,0.0,1.0
2006-11-21,50.87,51.0,50.5,50.5,169130,9.01456859716577,9.03760563112747,8.94900165435171,8.94900165435171,954415.400722008,0.0,1.0
2006-11-22,50.77,51.5,50.65,51.5,36798,8.99684780181062,9.12620960790323,8.97558284738444,9.12620960790323,207654.336402581,0.0,1.0
2006-11-24,49.28,50.77,49.27,50.77,143380,8.73280795101886,8.99684780181062,8.73103587148334,8.99684780181062,809105.895793304,0.0,1.0
2006-11-27,48.97,49.65,48.36,49.38,152079,8.67787348541789,8.79837489383292,8.56977663375146,8.75052874637401,858195.11456514,0.0,1.0
2006-11-28,47.41,48.28,47.1,48.27,147998,8.40142907787752,8.55559999746734,8.34649461227655,8.55382791793182,835165.67419178,0.0,1.0
2006-11-29,48.85,48.9,48.27,48.5,119361,8.65660853099171,8.66546892866928,8.55382791793182,8.59458574724867,673564.575448351,0.0,1.0
2006-11-30,48.55,49.46,48.49,49.25,196151,8.60344614492625,8.76470538265813,8.59281366771316,8.72749171241231,1106897.26995224,0.0,1.0
2006-12-01,48.49,48.69,47.21,48.65,200231,8.59281366771316,8.62825525842346,8.36598748716721,8.6211669402814,1129921.06723803,0.0,1.0
2006-12-04,49.09,49.41,48.61,49.35,105273,8.69913843984407,8.75584498498056,8.61407862213934,8.74521250776747,594064.757761532,0.0,1.0
2006-12-05,47.71,49.01,47.3,49.0,1155966,8.45459146394297,8.68496180355995,8.38193620298685,8.68318972402443,6523217.36599667,0.0,1.0
2006-12-06,46.08,46.95,45.5,46.52,4185989,8.165742499654,8.31991341924382,8.06296188659412,8.24371399921667,23621902.4942524,0.0,1.0
2006-12-07,46.49,46.85,46.4,46.75,812818,8.23839776061012,8.30219262388867,8.22244904479048,8.28447182853352,4586803.15251026,0.0,1.0
2006-12-08,46.97,47.33,46.29,46.29,483256,8.32345757831485,8.3872524415934,8.20295616989982,8.20295616989982,2727055.92675052,0.0,1.0
2006-12-11,48.1,48.18,47.15,47.22,321132,8.52370256582807,8.53787920211219,8.35535500995412,8.36775956670273,1812175.99754425,0.0,1.0
2006-12-12,47.91,48.39,47.52,48.35,296189,8.49003305465328,8.57509287235801,8.42092195276819,8.56800455421595,1671420.46428458,0.0,1.0
2006-12-13,48.32,48.45,47.85,47.95,222055,8.5626883156094,8.5857253495711,8.47940057744019,8.49712137279534,1253075.81036673,0.0,1.0
2006-12-14,49.05,49.24,48.67,48.67,246266,8.69205012170201,8.7257196328768,8.62471109935243,8.62471109935243,1389700.60352513,0.0,1.0
2006-12-15,49.18,49.44,48.8,49.2,148884,8.71508715566371,8.7611612235871,8.64774813331413,8.71863131473474,840165.449778841,0.0,1.0
2006-12-18,49.07,49.29,48.67,49.18,253888,8.69559428077304,8.73458003055437,8.62471109935243,8.71508715566371,1432712.21698403,0.0,1.0
2006-12-19,49.0,49.1,47.95,48.1,287182,8.68318972402443,8.70091051937959,8.49712137279534,8.52370256582807,1620593.17454117,0.0,1.0
2006-12-20,48.85,49.25,48.79,49.1,87259,8.65660853099171,8.72749171241231,8.64597605377861,8.70091051937959,492410.17827471,0.0,1.0
2006-12-21,48.79,49.0,48.06,48.7,143495,8.64597605377861,8.68318972402443,8.51661424768601,8.63002733795898,809754.85086386,0.0,1.0
2006-12-22,48.1,48.53,48.04,48.25,63818,8.52370256582807,8.59990198585522,8.51307008861497,8.55028375886079,360130.562545244,0.0,1.0
2006-12-26,48.12,48.43,47.99,48.35,104850,8.5272467248991,8.58218119050007,8.5042096909374,8.56800455421595,591677.731719402,0.0,1.0
2006-12-27,48.44,48.44,48.01,48.18,243072,8.58395327003558,8.58395327003558,8.50775385000843,8.53787920211219,1371676.58182641,0.0,1.0
2006-12-28,48.27,50.34,48.1,48.3,111586,8.55382791793182,8.92064838178347,8.52370256582807,8.55914415653837,629689.569591238,0.0,1.0
2006-12-29,48.16,48.6,47.92,48.42,2225404,8.53433504304116,8.61230654260383,8.49180513418879,8.58040911096455,12558149.6507323,0.0,1.0
2007-01-03,48.4,50.06,48.18,48.3,269900,8.57686495189352,8.87103015478904,8.53787920211219,8.55914415653837,1523069.33515562,0.0,1.0
2007-01-04,48.8,48.96,48.0,48.6,212933,8.64774813331413,8.67610140588237,8.50598177047291,8.61230654260383,1201599.56555277,0.0,1.0
2007-01-05,48.05,49.16,47.52,49.15,250077,8.51484216815049,8.71154299659267,8.42092195276819,8.70977091705716,1411206.41025458,0.0,1.0
2007-01-08,48.0,48.16,47.74,47.92,153387,8.50598177047291,8.53433504304116,8.45990770254952,8.49180513418879,865576.273106762,0.0,1.0
2007-01-09,47.64,48.69,47.32,48.5,338145,8.44218690719437,8.62825525842346,8.38548036205788,8.59458574724867,1908181.84637346,0.0,1.0
2007-01-10,47.11,47.35,45.01,45.12,401886,8.34826669181206,8.39079660066443,7.97612998935387,7.99562286424454,2267877.89117581,0.0,1.0
2007-01-11,47.66,48.25,47.4,47.4,153503,8.4457310662654,8.55028375886079,8.399656998342,8.399656998342,866230.871264887,0.0,1.0
2007-01-12,47.87,48.25,47.45,47.5,113279,8.48294473651122,8.55028375886079,8.40851739601958,8.41737779369715,639243.316847326,0.0,1.0
2007-01-16,48.15,49.25,48.08,48.3,87067,8.53256296350564,8.72749171241231,8.52015840675704,8.55914415653837,491326.705461261,0.0,1.0
2007-01-17,48.35,48.98,48.06,48.31,190647,8.56800455421595,8.6796455649534,8.51661424768601,8.56091623607388,1075837.7159667,0.0,1.0
2007-01-18,48.55,48.99,48.38,48.61,139069,8.60344614492625,8.68141764448892,8.57332079282249,8.61407862213934,784778.545278832,0.0,1.0
2007-01-19,49.25,49.48,48.85,48.85,101848,8.72749171241231,8.76824954172916,8.65660853099171,8.65660853099171,574737.182834122,0.0,1.0
2007-01-22,49.3,49.73,49.12,49.55,131871,8.73635211008989,8.81255153011704,8.70445467845061,8.78065409847777,744159.600949636,0.0,1.0
2007-01-23,49.49,49.75,49.29,49.5,159623,8.77002162126468,8.81609568918807,8.73458003055437,8.77179370080019,900766.567193573,0.0,1.0
2007-01-24,49.47,50.21,49.32,49.97,241455,8.76647746219365,8.89761134782177,8.73989626916092,8.85508143896941,1362551.70922564,0.0,1.0
2007-01-25,48.7,49.5,48.36,49.32,146382,8.63002733795898,8.77179370080019,8.56977663375146,8.73989626916092,826046.444678584,0.0,1.0
2007-01-26,48.98,49.1,48.21,48.69,132794,8.6796455649534,8.70091051937959,8.54319544071873,8.62825525842346,749368.170776789,0.0,1.0
2007-01-29,48.75,49.01,48.44,48.6,184142,8.63888773563655,8.68496180355995,8.58395327003558,8.61230654260383,1039129.43132355,0.0,1.0
2007-01-30,48.66,48.72,48.11,48.52,75635,8.62293901981692,8.63357149703001,8.52547464536358,8.5981299063197,426814.928360486,0.0,1.0
2007-01-31,49.46,49.59,48.42,48.67,187529,8.76470538265813,8.78774241661983,8.58040911096455,8.62471109935243,1058242.5689233,0.0,1.0
2007-02-01,49.35,49.85,49.15,49.45,118591,8.74521250776747,8.83381648454322,8.70977091705716,8.76293330312262,669219.398019415,0.0,1.0
2007-02-02,49.23,49.4,48.8,49.2,58122,8.72394755334128,8.75407290544504,8.64774813331413,8.71863131473474,327987.535746258,0.0,1.0
2007-02-05,49.0,49.29,48.76,49.2,40531,8.68318972402443,8.73458003055437,8.64065981517207,8.71863131473474,228719.982301565,0.0,1.0
2007-02-06,49.05,49.16,48.77,48.9,80947,8.69205012170201,8.71154299659267,8.64243189470758,8.66546892866928,456791.009532575,0.0,1.0
2007-02-07,49.05,49.53,48.67,49.3,79831,8.69205012170201,8.77710993940674,8.62471109935243,8.73635211008989,450493.323804402,0.0,1.0
2007-02-08,49.03,49.05,48.66,48.8,114858,8.68850596263098,8.69205012170201,8.62293901981692,8.64774813331413,648153.75212043,0.0,1.0
2007-02-09,48.86,49.59,48.3,49.28,149192,8.65838061052722,8.78774241661983,8.55914415653837,8.73280795101886,841903.520750416,0.0,1.0
2007-02-12,49.28,49.76,49.13,49.21,196966,8.73280795101886,8.81786776872359,8.70622675798613,8.72040339427025,1111496.38632183,0.0,1.0
2007-02-13,49.73,50.13,49.31,49.31,194419,8.81255153011704,8.88343471153765,8.7381241896254,8.7381241896254,1097123.44228092,0.0,1.0
2007-02-14,51.14,51.62,50.22,50.22,193226,9.06241474462468,9.14747456232941,8.89938342735729,8.89938342735729,1090391.23880985,0.0,1.0
2007-02-15,50.97,51.48,50.68,51.13,143303,9.03228939252092,9.1226654488322,8.98089908599099,9.06064266508917,808671.378050411,0.0,1.0
2007-02-16,50.69,51.25,50.47,51.22,238068,8.9826711655265,9.08190761951535,8.94368541574517,9.07659138090881,1343438.57162589,0.0,1.0
2007-02-20,50.66,51.42,50.24,50.69,135681,8.97735492691995,9.11203297161911,8.90292758642832,8.9826711655265,765659.764591514,0.0,1.0
2007-02-21,49.35,50.66,49.0,49.795,224942,8.74521250776747,8.97735492691995,8.68318972402443,8.82407004709789,1269367.40418146,0.0,1.0
2007-02-22,50.2,50.48,49.78,50.0,187914,8.89583926828626,8.94545749528068,8.82141192779462,8.86039767757595,1060415.15763777,0.0,1.0
2007-02-23,50.28,51.07,49.93,50.75,110085,8.91001590457038,9.05001018787608,8.84799312082735,8.99330364273959,621219.295148597,0.0,1.0
2007-02-26,50.0,50.5,49.79,50.5,139376,8.86039767757595,8.94900165435171,8.82318400733013,8.94900165435171,786510.973162837,0.0,1.0
2007-02-27,46.9,48.25,45.77,48.25,372864,8.31105302156624,8.55028375886079,8.11080803405303,8.55028375886079,2104104.20371791,0.0,1.0
2007-02-28,47.6,48.13,47.35,47.35,222440,8.43509858905231,8.52901880443461,8.39079660066443,8.39079660066443,1255248.3990812,0.0,1.0
2007-03-01,47.03,47.67,45.55,46.75,412587,8.33409005552794,8.44750314580091,8.07182228427169,8.28447182853352,2328264.57126288,0.0,1.0
2007-03-02,46.98,47.85,46.72,47.23,230370,8.32522965785036,8.47940057744019,8.27915558992697,8.36953164623824,1299998.08351167,0.0,1.0
2007-03-05,46.75,47.21,46.13,46.94,187336,8.28447182853352,8.36598748716721,8.17460289733157,8.3181413397083,1057153.45302228,0.0,1.0
2007-03-06,48.42,48.44,47.45,47.7,139800,8.58040911096455,8.58395327003558,8.40851739601958,8.45281938440746,788903.642292537,0.0,1.0
2007-03-07,48.67,49.13,48.17,48.85,194226,8.62471109935243,8.70622675798613,8.53610712257667,8.65660853099171,1096034.3263799,0.0,1.0
2007-03-08,48.87,49.47,48.43,48.43,157005,8.66015269006274,8.76647746219365,8.58218119050007,8.58218119050007,885992.96393519,0.0,1.0
2007-03-09,49.16,49.48,48.94,49.05,145689,8.71154299659267,8.76824954172916,8.67255724681134,8.69205012170201,822135.784992542,0.0,1.0
2007-03-12,49.27,49.41,48.76,49.41,128291,8.73103587148334,8.75584498498056,8.64065981517207,8.75584498498056,723957.347448869,0.0,1.0
2007-03-13,48.2,49.24,47.88,48.67,120593,8.54142336118322,8.7257196328768,8.48471681604673,8.62471109935243,680516.859334648,0.0,1.0
2007-03-14,48.19,48.76,47.58,48.45,103156,8.5396512816477,8.64065981517207,8.43155442998128,8.5857253495711,582118.341375743,0.0,1.0
2007-03-15,48.75,49.32,48.44,48.44,45304,8.63888773563655,8.73989626916092,8.58395327003558,8.58395327003558,255654.439273398,0.0,1.0
2007-03-16,49.01,49.3,48.75,49.0,96844,8.68496180355995,8.73635211008989,8.63888773563655,8.68318972402443,546499.172633608,0.0,1.0
2007-03-19,49.55,49.94,49.01,49.01,109353,8.78065409847777,8.84976520036286,8.68496180355995,8.68496180355995,617088.555047323,0.0,1.0
2007-03-20,50.1,50.1,49.49,49.49,181332,8.8781184729311,8.8781184729311,8.77002162126468,8.77002162126468,1023272.35525172,0.0,1.0
2007-03-21,51.14,51.38,49.78,49.85,157698,9.06241474462468,9.10494465347705,8.82141192779462,8.83381648454322,889903.623621234,0.0,1.0
2007-03-22,51.01,51.58,50.84,50.84,180023,9.03937771066299,9.14038624418735,9.00925235855923,9.00925235855923,1015885.55362253,0.0,1.0
2007-03-23,51.02,51.69,50.76,51.5,40416,9.0411497901985,9.15987911907802,8.99507572227511,9.12620960790323,228071.02723101,0.0,1.0
2007-03-26,50.61,51.48,50.22,51.38,81255,8.96849452924238,9.1226654488322,8.89938342735729,9.10494465347705,458529.080504149,0.0,1.0
2007-03-27,50.29,51.07,50.15,50.85,65319,8.91178798410589,9.05001018787608,8.88697887060868,9.01102443809474,368600.836987884,0.0,1.0
2007-03-28,49.63,50.29,49.23,50.28,27906,8.79483073476189,8.91178798410589,8.72394755334128,8.91001590457038,157476.001729725,0.0,1.0
2007-03-29,49.82,50.27,49.58,49.88,59623,8.82850024593668,8.90824382503486,8.78597033708431,8.83913272314977,336457.810188898,0.0,1.0
2007-03-30,49.87,49.87,49.13,49.83,87760,8.83736064361425,8.83736064361425,8.70622675798613,8.83027232547219,495237.365147304,0.0,1.0
2007-04-02,50.55,50.61,49.85,50.12,126097,8.95786205202929,8.96849452924238,8.83381648454322,8.88166263200213,711576.413320186,0.0,1.0
2007-04-03,50.73,51.34,50.24,50.51,75135,8.98975948366856,9.09785633533499,8.90292758642832,8.95077373388723,423993.384575463,0.0,1.0
2007-04-04,50.83,51.11,50.49,50.5,315319,9.00748027902371,9.05709850601814,8.9472295748162,8.94900165435171,1779372.72949957,0.0,1.0
2007-04-05,50.93,51.13,50.44,51.13,90339,9.02520107437886,9.06064266508917,8.93836917713862,9.06064266508917,509790.887990454,0.0,1.0
2007-04-09,51.52,51.61,51.13,51.3,159507,9.12975376697426,9.1457024827939,9.06064266508917,9.09076801719293,900111.969035448,0.0,1.0
2007-04-10,51.37,51.71,51.15,51.71,96343,9.10317257394153,9.16342327814905,9.0641868241602,9.16342327814905,543671.985761015,0.0,1.0
2007-04-11,51.19,51.65,50.96,51.51,129677,9.07127514230226,9.15279080093596,9.03051731298541,9.12798168743875,731778.666820953,0.0,1.0
2007-04-12,51.58,51.58,50.6,51.0,66012,9.14038624418735,9.14038624418735,8.96672244970686,9.03760563112747,372511.496673927,0.0,1.0
2007-04-13,52.1,52.3,51.33,51.33,77021,9.23253438003414,9.26797597074444,9.09608425579947,9.09608425579947,434636.247732571,0.0,1.0
2007-04-16,52.76,53.39,52.35,52.35,114781,9.34949162937814,9.4611326401156,9.27683636842202,9.27683636842202,647719.234377537,0.0,1.0
2007-04-17,53.13,53.75,52.68,53.0,177637,9.41505857219221,9.52492750339415,9.33531499309402,9.39202153823051,1002421.1466804,0.0,1.0
2007-04-18,51.4,51.75,51.22,51.35,108276,9.37950534047117,9.44337356749772,9.34665882371465,9.3703813080388,593356.067082364,1.52937,1.0
2007-04-19,51.13,51.3,50.76,50.76,51925,9.3302355653364,9.36125727560644,9.26271772533689,9.26271772533689,284550.720226567,0.0,1.0
2007-04-20,51.29,51.75,50.98,51.25,29523,9.35943246911996,9.44337356749772,9.3028634680393,9.35213324317407,161787.01806931,0.0,1.0
2007-04-23,51.25,51.7,51.12,51.28,52309,9.35213324317407,9.43424953506536,9.32841075884992,9.35760766263349,286655.052948127,0.0,1.0
2007-04-24,50.65,51.25,49.79,51.25,98345,9.24264485398569,9.35213324317407,9.08571149614902,9.35213324317407,538933.858077645,0.0,1.0
2007-04-25,50.79,51.02,50.45,50.55,73133,9.26819214479631,9.31016269398519,9.20614872425623,9.22439678912096,400771.262827723,0.0,1.0
2007-04-26,50.22,50.75,49.73,50.7,112279,9.16417817506735,9.26089291885042,9.07476265723018,9.25176888641806,615292.639698001,0.0,1.0
2007-04-27,50.14,50.22,48.51,48.51,56928,9.14957972317557,9.16417817506735,8.85213626588047,8.85213626588047,311967.325971266,0.0,1.0
2007-04-30,49.4,50.97,48.91,50.16,114473,9.01454404317657,9.30103866155283,8.92512852533939,9.15322933614851,627315.832383164,0.0,1.0
2007-05-01,49.29,49.46,48.6,49.46,59430,8.99447117182537,9.02549288209541,8.86855952425873,9.02549288209541,325678.36886018,0.0,1.0
2007-05-02,50.42,50.56,48.9901,49.22,104965,9.20067430479681,9.22622159560744,8.93974522529604,8.98169752642005,575211.677392039,0.0,1.0
2007-05-03,51.15,51.83,50.46,50.65,101155,9.33388517830934,9.4579720193895,9.20797353074271,9.24264485398569,554332.75117031,0.0,1.0
2007-05-04,52.15,52.33,51.65,51.65,137798,9.51636582695664,9.54921234371315,9.42512550263299,9.42512550263299,755137.605118545,0.0,1.0
2007-05-07,52.02,52.76,51.91,52.5,46536,9.49264334263249,9.62767902263149,9.47257047128129,9.5802340539832,255018.821694049,0.0,1.0
2007-05-08,51.54,51.99,51.02,51.81,114858,9.40505263128179,9.48716892317307,9.31016269398519,9.45432240641656,629425.645137853,0.0,1.0
2007-05-09,51.63,51.65,51.38,51.55,50539,9.42147588966005,9.42512550263299,9.37585572749822,9.40687743776826,276955.394309686,0.0,1.0
2007-05-10,50.83,51.57,50.74,51.5,76443,9.27549137074221,9.41052705074121,9.25906811236395,9.3977534053359,418910.172484919,0.0,1.0
2007-05-11,51.9,52.1,50.87,50.87,229946,9.47074566479482,9.50724179452428,9.2827905966881,9.2827905966881,1260111.69789539,0.0,1.0
2007-05-14,51.76,52.2,51.35,51.95,87760,9.44519837398419,9.52548985938901,9.3703813080388,9.47986969722718,480927.707406519,0.0,1.0
2007-05-15,51.27,51.99,51.04,51.99,70631,9.35578285614702,9.48716892317307,9.31381230695814,9.48716892317307,387060.219938809,0.0,1.0
2007-05-16,51.79,51.99,50.64,51.5,122594,9.45067279344361,9.48716892317307,9.24082004749922,9.3977534053359,671819.18142428,0.0,1.0
2007-05-17,51.45,51.79,51.07,51.79,62548,9.38862937290353,9.45067279344361,9.31928672641756,9.45067279344361,342765.112156597,0.0,1.0
2007-05-18,51.56,51.87,51.4,51.71,27791,9.40870224425473,9.4652712453354,9.37950534047117,9.43607434155183,152295.600689774,0.0,1.0
2007-05-21,51.26,52.18,51.22,51.56,53041,9.35395804966054,9.52184024641606,9.34665882371465,9.40870224425473,290666.437198601,0.0,1.0
2007-05-22,49.39,52.16,48.7,51.64,455543,9.0127192366901,9.51819063344311,8.88680758912346,9.42330069614652,2496390.73171249,0.0,1.0
2007-05-23,49.39,50.4,49.0,49.6,337144,9.0127192366901,9.19702469182387,8.94155178371765,9.05104017290603,1847560.28926462,0.0,1.0
2007-05-24,48.39,49.67,48.21,49.63,231871,8.8302385880428,9.06381381831134,8.79739207128628,9.05651459236545,1270660.76166883,0.0,1.0
2007-05-25,49.07,49.4,48.35,48.35,335758,8.95432542912296,9.01454404317657,8.82293936209691,8.82293936209691,1839964.96334774,0.0,1.0
2007-05-29,48.69,49.55,48.44,48.67,174904,8.88498278263699,9.04191614047366,8.83936262047516,8.88133316966404,958479.714405535,0.0,1.0
2007-05-30,48.94,49.1,48.42,48.68,215050,8.93060294479881,8.95979984858238,8.83571300750222,8.88315797615051,1178481.12440488,0.0,1.0
2007-05-31,49.1,49.3,48.83,48.92,428099,8.95979984858238,8.99629597831184,8.91053007344761,8.92695333182587,2345996.7025185,0.0,1.0
2007-06-01,49.85,50.52,48.98,48.98,280408,9.09666033506785,9.21892236966154,8.9379021707447,8.9379021707447,1536645.12965414,0.0,1.0
2007-06-04,50.03,50.29,49.24,49.9,144996,9.12950685182437,9.17695182047266,8.985347139393,9.10578436750022,794582.883581536,0.0,1.0
2007-06-05,50.16,50.29,49.9,50.03,328329,9.15322933614851,9.17695182047266,9.10578436750022,9.12950685182437,1799253.79723194,0.0,1.0
2007-06-06,49.47,49.86,48.92,49.5,229176,9.02731768858188,9.09848514155433,8.92695333182587,9.0327921080413,1255892.07238601,0.0,1.0
2007-06-07,49.06,49.65,48.66,49.47,197844,8.95250062263649,9.06016420533839,8.87950836317757,9.02731768858188,1084191.67438623,0.0,1.0
2007-06-08,49.25,49.29,48.54,49.07,58814,8.98717194587947,8.99447117182537,8.85761068533989,8.95432542912296,322302.668452678,0.0,1.0
2007-06-11,49.39,49.9,49.19,49.26,97652,9.0127192366901,9.10578436750022,8.97622310696064,8.98899675236595,535136.195119204,0.0,1.0
2007-06-12,49.42,50.25,49.11,49.48,81062,9.01819365614952,9.16965259452677,8.96162465506885,9.02914249506835,444222.445508059,0.0,1.0
2007-06-13,49.96,50.22,49.4,49.4,187721,9.11673320641906,9.16417817506735,9.01454404317657,9.01454404317657,1028717.29902073,0.0,1.0
2007-06-14,49.75,51.88,49.73,50.2,252386,9.07841227020312,9.46709605182187,9.07476265723018,9.16052856209441,1383083.64131155,0.0,1.0
2007-06-15,50.06,51.11,49.64,49.75,327637,9.13498127128379,9.32658595236345,9.05833939885192,9.07841227020312,1795461.61430663,0.0,1.0
2007-06-18,49.95,50.61,49.75,50.03,130485,9.11490839993258,9.2353456280398,9.07841227020312,9.12950685182437,715062.122845712,0.0,1.0
2007-06-19,49.83,50.17,49.13,49.5,119784,9.09301072209491,9.15505414263499,8.9652742680418,9.0327921080413,656420.288331614,0.0,1.0
2007-06-20,49.25,50.0,49.15,49.83,64242,8.98717194587947,9.12403243236495,8.96892388101474,9.09301072209491,352048.288277229,0.0,1.0
2007-06-21,49.31,49.59,48.65,49.24,167821,8.99812078479831,9.04921536641956,8.87768355669109,8.985347139393,919664.639752387,0.0,1.0
2007-06-22,49.08,49.38,48.8,49.1,164511,8.95615023560943,9.01089443020362,8.90505565398819,8.95979984858238,901525.73009519,0.0,1.0
2007-06-25,48.7,49.8,48.66,49.08,157891,8.88680758912346,9.08753630263549,8.87950836317757,8.95615023560943,865247.910780796,0.0,1.0
2007-06-26,48.6,49.19,48.19,48.95,136798,8.86855952425873,8.97622310696064,8.79374245831334,8.93242775128528,749657.571989483,0.0,1.0
2007-06-27,48.64,48.83,47.77,48.02,167706,8.87585875020462,8.91053007344761,8.71710058588147,8.7627207480433,919034.435942544,0.0,1.0
2007-06-28,49.1,49.36,48.65,48.9,166513,8.95979984858238,9.00724481723068,8.87768355669109,8.92330371885292,912496.756419573,0.0,1.0
2007-06-29,49.54,49.58,49.3,49.5,176135,9.04009133398719,9.04739055993308,8.99629597831184,9.0327921080413,965225.635187412,0.0,1.0
2007-07-02,50.06,50.2,49.06,49.54,137375,9.13498127128379,9.16052856209441,8.95250062263649,9.04009133398719,752819.551104951,0.0,1.0
2007-07-03,50.34,50.89,50.09,50.18,186644,9.18607585290503,9.28644020966104,9.1404556907432,9.15687894912146,1022815.30334073,0.0,1.0
2007-07-05,50.3,50.635,49.77,50.5,187028,9.17877662695914,9.23990764425598,9.08206188317607,9.2152727566886,1024919.63606229,0.0,1.0
2007-07-06,49.94,50.51,49.8,50.4,135797,9.11308359344611,9.21709756317507,9.08753630263549,9.19702469182387,744172.058827291,0.0,1.0
2007-07-09,49.5,49.97,49.44,49.9,179908,9.0327921080413,9.11855801290553,9.02184326912246,9.10578436750022,985901.800183364,0.0,1.0
2007-07-10,48.96,49.65,48.52,49.06,212356,8.93425255777176,9.06016420533839,8.85396107236695,8.95250062263649,1163717.91515518,0.0,1.0
2007-07-11,49.36,49.36,47.93,48.96,118784,9.00724481723068,9.00724481723068,8.74629748966504,8.93425255777176,650940.255202552,0.0,1.0
2007-07-12,49.27,49.82,48.85,49.36,296998,8.99082155885242,9.09118591560843,8.91417968642055,9.00724481723068,1627558.87926528,0.0,1.0
2007-07-13,49.2,49.48,46.81,49.3,265396,8.97804791344711,9.02914249506835,8.54191916318007,8.99629597831184,1454378.87232065,0.0,1.0
2007-07-16,49.29,49.84,49.1,49.45,120169,8.99447117182537,9.09483552858138,8.95979984858238,9.02366807560893,658530.101086303,0.0,1.0
2007-07-17,49.09,49.78,49.0,49.2,138376,8.95797504209591,9.08388668966254,8.94155178371765,8.97804791344711,758305.064267143,0.0,1.0
2007-07-18,49.2,49.37,48.8,49.19,129985,8.97804791344711,9.00906962371715,8.90505565398819,8.97622310696064,712322.10628118,0.0,1.0
2007-07-19,49.24,49.85,49.15,49.4,90647,8.985347139393,9.09666033506785,8.96892388101474,9.01454404317657,496748.563050122,0.0,1.0
2007-07-20,49.47,50.77,48.65,49.42,251886,9.02731768858188,9.26454253182337,8.87768355669109,9.01819365614952,1380343.62474702,0.0,1.0
2007-07-23,50.09,50.48,49.8,50.0,198653,9.1404556907432,9.21162314371565,9.08753630263549,9.12403243236495,1088625.02118764,0.0,1.0
2007-07-24,49.2,51.12,48.88,51.12,225058,8.97804791344711,9.32841075884992,8.91965410587997,9.32841075884992,1233325.29596053,0.0,1.0
2007-07-25,48.94,50.05,48.3,49.4,185027,8.93060294479881,9.13315646479731,8.81381532966454,9.01454404317657,1013954.08977103,0.0,1.0
2007-07-26,47.7,48.42,47.4,48.15,266590,8.70432694047616,8.83571300750222,8.64958274588197,8.78644323236744,1460922.03187675,0.0,1.0
2007-07-27,47.6,48.19,47.41,47.9,119669,8.68607887561143,8.79374245831334,8.65140755236844,8.74082307020562,655790.084521772,0.0,1.0
2007-07-30,47.77,48.09,46.9,47.3,116100,8.71710058588147,8.77549439344861,8.55834242155832,8.63133468101724,636231.846284149,0.0,1.0
2007-07-31,47.68,49.41,47.51,48.25,144804,8.70067732750321,9.01636884966304,8.66965561723317,8.80469129723217,793530.717220757,0.0,1.0
2007-08-01,47.1,47.5,46.25,47.5,442533,8.59483855128778,8.6678308107467,8.43972999993758,8.6678308107467,2425095.50070339,0.0,1.0
2007-08-02,47.95,48.1,46.95,47.0,298691,8.74994710263799,8.77731919993508,8.56746645399069,8.57659048642305,1636836.57535279,0.0,1.0
2007-08-03,47.18,48.11,47.04,47.85,292918,8.60943700317956,8.77914400642155,8.58388971236894,8.73169903777326,1605200.34409871,0.0,1.0
2007-08-06,47.13,47.85,46.17,47.11,201848,8.6003129707472,8.73169903777326,8.42513154804579,8.59666335777425,1106133.72703499,0.0,1.0
2007-08-07,46.62,46.96,45.88,46.8,262471,8.50724783993708,8.56929126047716,8.37221215993808,8.54009435669359,1438349.77541815,0.0,1.0
2007-08-08,46.98,47.51,46.01,46.62,298422,8.5729408734501,8.66965561723317,8.39593464426222,8.50724783993708,1635362.44644107,0.0,1.0
2007-08-09,45.1,50.5,44.87,45.25,492879,8.22987725399318,9.2152727566886,8.1879067048043,8.25724935129028,2700993.24861916,0.0,1.0
2007-08-10,44.93,45.3,43.52,44.2,267167,8.19885554372314,8.26637338372264,7.94155782913045,8.06564467021061,1464084.01099222,0.0,1.0
2007-08-13,45.31,46.0,44.66,44.73,191532,8.26819819020912,8.39410983777575,8.14958576858837,8.16235941399368,1049601.70527559,0.0,1.0
2007-08-14,44.1,45.43,43.67,44.91,211547,8.04739660534588,8.29009586804679,7.96892992642755,8.19520593075019,1159284.56835377,0.0,1.0
2007-08-15,43.22,44.47,42.68,43.6,234450,7.88681363453626,8.11491444534538,7.78827408426672,7.95615628102223,1284793.76710869,0.0,1.0
2007-08-16,41.76,42.75,39.83,42.75,432025,7.6203918875112,7.80104772967203,7.26820423562192,7.80104772967203,2367511.3125832,0.0,1.0
2007-08-17,42.53,43.99,41.63,43.25,295420,7.76090198696962,8.02732373399468,7.59666940318706,7.89228805399568,1618911.38698762,0.0,1.0
2007-08-20,43.52,43.93,42.08,42.56,154580,7.94155782913045,8.01637489507584,7.67878569507834,7.76637640642904,847103.521090471,0.0,1.0
2007-08-21,44.32,44.53,43.4,43.73,131178,8.08754234804829,8.12586328426422,7.91966015129277,7.97987876534638,718859.785804152,0.0,1.0
2007-08-22,45.6,45.85,44.75,44.75,293495,8.32111757831683,8.36673774047866,8.16600902696663,8.16600902696663,1608362.32321418,0.0,1.0
2007-08-23,46.04,46.43,45.3,46.1,210354,8.40140906372164,8.47257651669409,8.26637338372264,8.41235790264048,1152746.8888308,0.0,1.0
2007-08-24,47.35,47.35,45.46,46.2,241378,8.64045871344961,8.64045871344961,8.29557028750621,8.43060596750521,1322759.43662683,0.0,1.0
2007-08-27,47.51,47.7,46.86,47.54,137798,8.66965561723317,8.70432694047616,8.55104319561243,8.67513003669259,755137.605118545,0.0,1.0
2007-08-28,46.58,47.85,45.6,47.85,168129,8.49994861399118,8.73169903777326,8.32111757831683,8.73169903777326,921352.489956138,0.0,1.0
2007-08-29,47.24,47.64,46.51,46.97,183911,8.6203858420984,8.69337810155732,8.48717496858587,8.57111606696363,1007838.372799,0.0,1.0
2007-08-30,47.16,48.05,47.06,47.24,194727,8.60578739020662,8.76819516750271,8.58753932534189,8.6203858420984,1067110.41112294,0.0,1.0
2007-08-31,47.6,48.5,47.53,48.0,242071,8.68607887561143,8.850311459394,8.67330523020612,8.75907113507035,1326557.09958527,0.0,1.0
2007-09-04,47.66,48.24,47.4,47.4,79446,8.69702771453027,8.8028664907457,8.64958274588197,8.64958274588197,435366.711971494,0.0,1.0
2007-09-05,47.14,48.43,46.75,47.84,80062,8.60213777723367,8.83753781398869,8.53097032426123,8.72987423128678,438742.412378997,0.0,1.0
2007-09-06,47.4,47.63,47.09,47.15,95766,8.64958274588197,8.69155329507085,8.59301374480131,8.60396258372015,524800.852637793,0.0,1.0
2007-09-07,47.0,47.22,46.31,46.9,130485,8.57659048642305,8.61673622912546,8.45067883885642,8.55834242155832,715062.122845712,0.0,1.0
2007-09-10,47.1,47.5,46.54,47.5,175019,8.59483855128778,8.6678308107467,8.49264938804529,8.6678308107467,959109.918215378,0.0,1.0
2007-09-11,47.6,47.88,47.2,47.4,204850,8.68607887561143,8.73717345723267,8.61308661615251,8.64958274588197,1122584.78648844,0.0,1.0
2007-09-12,47.4,48.12,47.18,47.83,122094,8.64958274588197,8.78096881290803,8.60943700317956,8.72804942480031,669079.164859749,0.0,1.0
2007-09-13,48.11,48.35,47.41,47.94,219669,8.77914400642155,8.82293936209691,8.65140755236844,8.74812229615151,1203793.39742802,0.0,1.0
2007-09-14,48.05,48.6,47.83,48.11,78137,8.76819516750271,8.86855952425873,8.72804942480031,8.77914400642155,428193.348605551,0.0,1.0
2007-09-17,47.62,48.22,47.21,48.15,68938,8.68972848858438,8.79921687777276,8.61491142263898,8.78644323236744,377782.523851306,0.0,1.0
2007-09-18,49.16,49.46,47.42,48.0,173326,8.97074868750122,9.02549288209541,8.65323235885492,8.75907113507035,949832.222127875,0.0,1.0
2007-09-19,50.74,52.22,49.21,49.7,265897,9.25906811236395,9.52913947236195,8.97987271993358,9.06928823777076,1457124.36891831,0.0,1.0
2007-09-20,49.59,50.87,49.24,50.35,125597,9.04921536641956,9.2827905966881,8.985347139393,9.1879006593915,688275.720910854,0.0,1.0
2007-09-21,49.81,51.15,49.69,50.3,115089,9.08936110912196,9.33388517830934,9.06746343128428,9.17877662695914,630691.532790666,0.0,1.0
2007-09-24,49.51,50.75,49.4,50.3,80139,9.03461691452777,9.26089291885042,9.01454404317657,9.17877662695914,439164.374929934,0.0,1.0
2007-09-25,49.04,49.31,48.45,48.61,69630,8.94885100966354,8.99812078479831,8.84118742696164,8.8703843307452,381574.706776617,0.0,1.0
2007-09-26,49.5,49.98,48.81,49.5,190223,9.0327921080413,9.120382819392,8.90688046047466,9.0327921080413,1042428.34190964,0.0,1.0
2007-09-27,50.13,50.3,49.04,49.04,152694,9.1477549166891,9.17877662695914,8.94885100966354,8.94885100966354,836768.178609059,0.0,1.0
2007-09-28,50.57,51.22,49.78,50.4,271286,9.22804640209391,9.34665882371465,9.08388668966254,9.19702469182387,1486656.26745083,0.0,1.0
2007-10-01,52.09,52.17,50.95,50.95,300924,9.5054169880378,9.52001543992959,9.29738904857988,9.29738904857988,1649073.48932998,0.0,1.0
2007-10-02,52.35,52.85,51.94,52.4,127598,9.5528619566861,9.64410228100975,9.47804489074071,9.56198598911847,699241.267202108,0.0,1.0
2007-10-03,51.1,52.45,50.57,52.0,86952,9.32476114587698,9.57111002155083,9.22804640209391,9.48899372965955,476499.840638236,0.0,1.0
2007-10-04,52.31,52.42,51.33,51.7,143687,9.54556273074021,9.56563560209141,9.36673169506586,9.43424953506536,787409.520215594,0.0,1.0
2007-10-05,53.12,53.98,52.35,53.28,194342,9.69337205614452,9.8503054139812,9.5528619566861,9.72256895992809,1065000.59836825,0.0,1.0
2007-10-08,53.54,55.0,52.8,55.0,122171,9.77001392857639,10.0364356756014,9.63497824857738,10.0364356756014,669501.127410686,0.0,1.0
2007-10-09,54.0,54.34,53.16,53.54,157891,9.85395502695414,9.91599844749422,9.70067128209041,9.77001392857639,865247.910780797,0.0,1.0
2007-10-10,54.17,54.28,53.62,54.01,97960,9.88497673722418,9.90504960857539,9.78461238046817,9.85577983344062,536824.045322956,0.0,1.0
2007-10-11,53.14,55.14,52.0,54.0,189838,9.69702166911747,10.0619829664121,9.48899372965955,9.85395502695414,1040318.52915495,0.0,1.0
2007-10-12,54.04,54.43,53.0,53.5,110662,9.86125425290004,9.93242170587248,9.67147437830684,9.76271470263049,606431.426128307,0.0,1.0
2007-10-15,53.44,54.25,53.01,54.05,70131,9.75176586371166,9.89957518911597,9.67329918479332,9.86307905938651,384320.203374277,0.0,1.0
2007-10-16,53.02,53.49,52.55,53.44,52925,9.67512399127979,9.76088989614402,9.58935808641556,9.75176586371166,290030.753355629,0.0,1.0
2007-10-17,53.63,54.06,52.71,53.4,115858,9.78643718695464,9.86490386587298,9.61855499019913,9.74446663776576,634905.678266915,0.0,1.0
2007-10-18,54.16,54.52,53.14,53.32,108468,9.88315193073771,9.94884496425074,9.69702166911747,9.72986818587398,594408.233443144,0.0,1.0
2007-10-19,53.2,54.1,52.42,54.1,204657,9.7079705080363,9.87220309181887,9.56563560209141,9.87220309181887,1121527.14009453,0.0,1.0
2007-10-22,52.66,52.83,51.47,52.2,77329,9.60943095776676,9.6404526680368,9.39227898587648,9.52548985938901,423765.481837269,0.0,1.0
2007-10-23,53.55,53.55,50.0,50.0,194800,9.77183873506286,9.77183873506286,9.12403243236495,9.12403243236495,1067510.45354136,0.0,1.0
2007-10-24,53.72,54.42,52.17,53.2,421824,9.8028604453329,9.93059689938601,9.52001543992959,9.7079705080363,2311609.49463363,0.0,1.0
2007-10-25,54.15,54.56,53.46,53.7,200539,9.88132712425124,9.95614419019663,9.7554154766846,9.79921083235995,1098960.36366905,0.0,1.0
2007-10-26,55.3,57.72,54.67,56.05,276289,10.0911798701956,10.5327830399221,9.97621706154783,10.2280403566811,1514072.87319554,0.0,1.0
2007-10-29,54.59,55.44,53.82,55.44,108160,9.96161860965605,10.1167271610063,9.82110851019763,10.1167271610063,592720.383239393,0.0,1.0
2007-10-30,53.25,54.25,53.14,54.1,131486,9.71709454046867,9.89957518911597,9.69702166911747,9.87220309181887,720547.636007903,0.0,1.0
2007-10-31,52.99,54.5,52.26,53.25,205235,9.66964957182037,9.94519535127779,9.53643869830784,9.71709454046867,1124694.59924313,0.0,1.0
2007-11-01,52.5,53.3,51.66,52.85,206851,9.5802340539832,9.72621857290103,9.42695030911946,9.64410228100975,1133550.33277969,0.0,1.0
2007-11-02,51.17,52.92,50.49,52.8,295920,9.33753479128229,9.65687592641506,9.21344795020212,9.63497824857738,1621651.40355215,0.0,1.0
2007-11-05,49.95,50.8,49.65,50.77,175520,9.11490839993258,9.27001695128279,9.06016420533839,9.26454253182337,961855.414813039,0.0,1.0
2007-11-06,50.09,50.31,49.15,49.88,108353,9.1404556907432,9.18060143344561,8.96892388101474,9.10213475452727,593778.029633302,0.0,1.0
2007-11-07,48.76,50.0,48.3,49.61,141493,8.8977564280423,9.12403243236495,8.81381532966454,9.0528649793925,775386.327530431,0.0,1.0
2007-11-08,49.07,49.7,48.03,49.0,256659,8.95432542912296,9.06928823777076,8.76454555452977,8.94155178371765,1406499.82287203,0.0,1.0
2007-11-09,47.81,49.0,45.7,49.0,280985,8.72439981182736,8.94155178371765,8.33936564318156,8.94155178371765,1539807.10876961,0.0,1.0
2007-11-12,47.31,48.9,46.98,47.85,243457,8.63315948750371,8.92330371885292,8.5729408734501,8.73169903777326,1334152.42550215,0.0,1.0
2007-11-13,47.92,49.36,47.02,47.96,321517,8.74447268317857,9.00724481723068,8.580240099396,8.75177190912446,1761923.81155677,0.0,1.0
2007-11-14,47.45,49.17,47.14,48.86,423826,8.65870677831434,8.97257349398769,8.60213777723367,8.91600449290703,2322580.52095801,0.0,1.0
2007-11-15,47.1,47.89,46.81,47.74,88568,8.59483855128778,8.73899826371915,8.54191916318007,8.71162616642205,485355.574174802,0.0,1.0
2007-11-16,46.98,48.99,46.14,48.99,151694,8.5729408734501,8.93972697723118,8.41965712858637,8.93972697723118,831288.145479997,0.0,1.0
2007-11-19,46.44,46.84,46.05,46.65,272671,8.47440132318056,8.54739358263948,8.40323387020812,8.5127222593965,1494246.11333458,0.0,1.0
2007-11-20,45.7,46.9,45.0,46.57,203426,8.33936564318156,8.55834242155832,8.21162918912845,8.49812380750471,1114781.21931265,0.0,1.0
2007-11-21,44.37,44.85,44.03,44.12,258661,8.09666638048065,8.18425709183136,8.03462295994057,8.05104621831883,1417470.84919642,0.0,1.0
2007-11-23,44.99,45.54,44.71,45.06,66744,8.20980438264198,8.31016873939799,8.15870980102074,8.22257802804729,365759.331166143,0.0,1.0
2007-11-26,43.99,45.24,43.63,45.09,209430,8.02732373399468,8.25542454480381,7.96163070048165,8.22805244750671,1147683.33821955,0.0,1.0
2007-11-27,44.13,44.7,43.53,44.49,156197,8.0528710248053,8.15688499453426,7.94338263561692,8.11856405831833,855964.734660165,0.0,1.0
2007-11-28,47.26,47.59,45.5,47.0,407198,8.62403545507135,8.68425406912496,8.3028695134521,8.57659048642305,2231458.53008796,0.0,1.0
2007-11-29,48.04,48.25,47.0,47.06,218052,8.76637036101624,8.80469129723217,8.57659048642305,8.58753932534189,1194932.18385832,0.0,1.0
2007-11-30,48.1,48.78,47.75,48.25,224057,8.77731919993508,8.90140604101524,8.71345097290853,8.80469129723217,1227839.78279834,0.0,1.0
2007-12-03,47.17,48.11,47.0,47.69,143803,8.60761219669309,8.77914400642155,8.57659048642305,8.70250213398969,788045.204058565,0.0,1.0
2007-12-04,46.75,47.21,46.15,47.01,152309,8.53097032426123,8.61491142263898,8.42148193507285,8.57841529290952,834658.36585437,0.0,1.0
2007-12-05,47.5,47.87,46.91,46.91,236259,8.6678308107467,8.7353486507462,8.56016722804479,8.56016722804479,1294707.14703916,0.0,1.0
2007-12-06,49.65,50.06,47.69,47.82,264665,9.06016420533839,9.13498127128379,8.70250213398969,8.72622461831384,1450372.96810331,0.0,1.0
2007-12-07,49.99,50.43,49.34,49.34,204234,9.12220762587848,9.20249911128329,9.00359520425773,9.00359520425773,1119209.08608094,0.0,1.0
2007-12-10,50.58,50.75,49.67,49.75,147383,9.22987120858038,9.26089291885042,9.06381381831134,9.07841227020312,807663.722660608,0.0,1.0
2007-12-11,49.35,50.4,49.18,50.27,321440,9.0054200107442,9.19702469182387,8.97439830047416,9.17330220749972,1761501.84900583,0.0,1.0
2007-12-12,49.75,50.8,49.44,50.18,401809,9.07841227020312,9.27001695128279,9.02184326912246,9.15687894912146,2201926.63155545,0.0,1.0
2007-12-13,48.47,48.8,47.65,48.61,350154,8.84483703993458,8.90505565398819,8.69520290804379,8.8703843307452,1918855.52027373,0.0,1.0
2007-12-14,48.2,48.48,46.84,47.44,149692,8.79556726479981,8.84666184642105,8.54739358263948,8.65688197182786,820317.119155613,0.0,1.0
2007-12-17,48.0,48.19,47.43,47.91,190839,8.75907113507035,8.79374245831334,8.65505716534139,8.74264787669209,1045804.04231715,0.0,1.0
2007-12-18,48.3,48.74,47.54,47.89,284796,8.81381532966454,8.89410681506935,8.67513003669259,8.73899826371915,1560691.51502446,0.0,1.0
2007-12-19,48.98,49.1,48.14,48.46,139492,8.9379021707447,8.95979984858238,8.78461842588097,8.84301223344811,764420.781239177,0.0,1.0
2007-12-20,49.92,50.02,49.05,49.41,218052,9.10943398047316,9.12768204533789,8.95067581615001,9.01636884966304,1194932.18385832,0.0,1.0
2007-12-21,51.01,51.18,50.2,50.25,232948,9.30833788749872,9.33935959776876,9.16052856209441,9.16965259452677,1276562.75734884,0.0,1.0
2007-12-24,51.16,51.52,50.25,51.23,59238,9.33570998479581,9.40140301830884,9.16965259452677,9.34848363020112,324626.2024994,0.0,1.0
2007-12-26,51.2,51.25,50.57,50.83,127675,9.34300921074171,9.35213324317407,9.22804640209391,9.27549137074221,699663.229753046,0.0,1.0
2007-12-27,50.7,51.08,50.51,50.7,163318,9.25176888641806,9.32111153290403,9.21709756317507,9.25176888641806,894988.050572218,0.0,1.0
2007-12-28,50.71,51.06,50.53,50.86,137490,9.25359369290453,9.31746191993108,9.22074717614802,9.28096579020163,753449.754914794,0.0,1.0
2007-12-31,50.99,51.6,50.44,50.52,78945,9.30468827452577,9.41600147020063,9.20432391776976,9.21892236966154,432621.215373834,0.0,1.0
2008-01-02,50.77,51.2,50.52,51.02,395689,9.26454253182337,9.34300921074171,9.21892236966154,9.31016269398519,2168388.82880558,0.0,1.0
2008-01-03,51.7,52.21,50.76,51.27,519977,9.43424953506536,9.52731466587548,9.26271772533689,9.35578285614702,2849491.1863505,0.0,1.0
2008-01-04,50.78,51.28,50.31,51.21,415319,9.26636733830984,9.35760766263349,9.18060143344561,9.34483401722818,2275961.87912908,0.0,1.0
2008-01-07,50.67,51.21,50.5,50.62,272787,9.24629446695864,9.34483401722818,9.2152727566886,9.23717043452627,1494881.79717755,0.0,1.0
2008-01-08,49.67,51.0,49.54,50.65,346536,9.06381381831134,9.30651308101225,9.04009133398719,9.24264485398569,1899028.76041278,0.0,1.0
2008-01-09,48.37,49.42,47.75,49.24,352540,8.82658897506985,9.01819365614952,8.71345097290853,8.985347139393,1931930.87931967,0.0,1.0
2008-01-10,49.2,49.475,47.67,47.8,506467,8.97804791344711,9.02823009182512,8.69885252101674,8.72257500534089,2775455.93877686,0.0,1.0
2008-01-11,49.35,50.21,48.03,48.6,362856,9.0054200107442,9.16235336858088,8.76454555452977,8.86855952425873,1988462.90107908,0.0,1.0
2008-01-14,49.89,50.03,49.62,49.76,73634,9.10395956101375,9.12950685182437,9.05468978587897,9.0802370766896,403516.759425383,0.0,1.0
2008-01-15,48.17,49.69,47.58,48.96,135681,8.79009284534039,9.06746343128428,8.68242926263848,8.93425255777176,743536.37498432,0.0,1.0
2008-01-16,46.34,48.09,45.86,47.83,216243,8.45615325831583,8.77549439344861,8.36856254696513,8.72804942480031,1185018.80392785,0.0,1.0
2008-01-17,46.16,47.94,45.97,47.17,271901,8.42330674155932,8.74812229615151,8.38863541831633,8.60761219669309,1490026.4878252,0.0,1.0
2008-01-18,46.11,47.2,45.79,46.87,235181,8.41418270912695,8.61308661615251,8.35578890155982,8.5528680020989,1288799.67132603,0.0,1.0
2008-01-22,45.58,46.42,40.76,40.76,323941,8.31746796534389,8.47075171020762,7.43791123886391,7.43791123886391,1775207.41186161,0.0,1.0
2008-01-23,46.0,46.14,42.94,44.14,318938,8.39410983777575,8.41965712858637,7.83571905291502,8.05469583129178,1747790.80611691,0.0,1.0
2008-01-24,47.66,48.5,46.6,46.69,307121,8.69702771453027,8.850311459394,8.50359822696413,8.52002148534239,1683033.25463078,0.0,1.0
2008-01-25,46.58,49.11,45.76,48.76,237452,8.49994861399118,8.96162465506885,8.3503144821004,8.8977564280423,1301244.82656213,0.0,1.0
2008-01-28,47.55,47.87,45.81,46.38,123595,8.67695484317906,8.7353486507462,8.35943851453277,8.46345248426173,677304.694586472,0.0,1.0
2008-01-29,48.21,48.75,47.25,48.02,118976,8.79739207128628,8.89593162155582,8.62221064858488,8.7627207480433,651992.421563332,0.0,1.0
2008-01-30,48.23,49.77,47.3,47.98,137298,8.80104168425923,9.08206188317607,8.63133468101724,8.7554215220974,752397.588554014,0.0,1.0
2008-01-31,49.06,49.44,47.02,48.11,218168,8.95250062263649,9.02184326912246,8.580240099396,8.77914400642155,1195567.86770129,0.0,1.0
2008-02-01,50.03,50.36,48.84,49.03,114473,9.12950685182437,9.18972546587798,8.91235487993408,8.94702620317707,627315.832383164,0.0,1.0
2008-02-04,49.6,50.4,49.33,49.75,99577,9.05104017290603,9.19702469182387,9.00177039777126,9.07841227020312,545685.25889265,0.0,1.0
2008-02-05,47.45,48.5,46.93,48.5,143880,8.65870677831434,8.850311459394,8.56381684101774,8.850311459394,788467.166609502,0.0,1.0
2008-02-06,47.11,47.91,46.4,46.48,85258,8.59666335777425,8.74264787669209,8.46710209723467,8.48170054912645,467216.664517605,0.0,1.0
2008-02-07,47.32,47.76,45.26,46.41,148383,8.63498429399019,8.715275779395,8.25907415777675,8.46892690372114,813143.755789671,0.0,1.0
2008-02-08,47.34,47.69,45.77,46.01,85758,8.63863390696313,8.70250213398969,8.35213928858687,8.39593464426222,469956.681082136,0.0,1.0
2008-02-11,47.25,48.34,46.64,46.8,124788,8.62221064858488,8.82111455561043,8.51089745291002,8.54009435669359,683842.374109442,0.0,1.0
2008-02-12,48.83,49.88,47.71,48.77,258584,8.91053007344761,9.10213475452727,8.70615174696263,8.89958123452877,1417048.88664548,0.0,1.0
2008-02-13,49.51,50.55,48.32,49.73,207737,9.03461691452777,9.22439678912096,8.81746494263749,9.07476265723018,1138405.64213204,0.0,1.0
2008-02-14,48.75,50.0,48.15,49.71,141070,8.89593162155582,9.12403243236495,8.78644323236744,9.07111304425723,773068.273516838,0.0,1.0
2008-02-15,48.5,48.86,47.42,48.61,112163,8.850311459394,8.91600449290703,8.65323235885492,8.8703843307452,614656.95585503,0.0,1.0
2008-02-19,50.35,51.04,49.26,50.05,219554,9.1879006593915,9.31381230695814,8.98899675236595,9.13315646479731,1203163.19361817,0.0,1.0
2008-02-20,51.39,51.79,47.48,49.93,158814,9.37768053398469,9.45067279344361,8.66418119777375,9.11125878695964,870305.981358922,0.0,1.0
2008-02-21,51.29,52.42,51.01,52.25,196536,9.35943246911996,9.56563560209141,9.30833788749872,9.53461389182137,1077023.79105341,0.0,1.0
2008-02-22,52.03,52.24,50.49,51.53,119284,9.49446814911896,9.5327890853349,9.21344795020212,9.40322782479532,653680.271767084,0.0,1.0
2008-02-25,53.26,53.43,51.64,52.08,197921,9.71891934695514,9.74994105722518,9.42330069614652,9.50359218155133,1084613.63693717,0.0,1.0
2008-02-26,53.22,53.83,52.35,53.04,141070,9.71162012100925,9.8229333166841,9.5528619566861,9.67877360425274,773068.273516837,0.0,1.0
2008-02-27,52.93,53.61,49.74,50.23,280600,9.65870073290153,9.7827875739817,9.07658746371665,9.16600298155383,1537697.29601492,0.0,1.0
2008-02-28,53.37,53.99,52.01,52.35,230062,9.73899221830635,9.85213022046767,9.49081853614602,9.5528619566861,1260747.38173836,0.0,1.0
2008-02-29,51.76,53.28,51.23,53.0,148306,9.44519837398419,9.72256895992809,9.34848363020112,9.67147437830684,812721.793238733,0.0,1.0
2008-03-03,51.17,52.01,50.23,51.19,154888,9.33753479128229,9.49081853614602,9.16600298155383,9.34118440425523,848791.371294222,0.0,1.0
2008-03-04,51.22,51.67,49.8,51.25,180216,9.34665882371465,9.42877511560594,9.08753630263549,9.35213324317407,987589.650387116,0.0,1.0
2008-03-05,51.63,52.22,50.86,52.1,151578,9.42147588966005,9.52913947236195,9.28096579020163,9.50724179452428,830652.461637025,0.0,1.0
2008-03-06,51.72,52.99,50.52,50.52,206043,9.4378991480383,9.66964957182037,9.21892236966154,9.21892236966154,1129122.46601141,0.0,1.0
2008-03-07,51.59,52.75,50.93,50.93,142879,9.41417666371415,9.62585421614502,9.29373943560694,9.29373943560694,782981.653447311,0.0,1.0
2008-03-10,49.6,51.86,49.25,51.86,304311,9.05104017290603,9.46344643884892,8.98717194587947,9.46344643884892,1667634.36153812,0.0,1.0
2008-03-11,52.32,53.0,50.61,53.0,142700,9.54738753722668,9.67147437830684,9.2353456280398,9.67147437830684,782000.727517209,0.0,1.0
2008-03-12,52.39,53.02,51.73,52.1,176636,9.56016118263199,9.67512399127979,9.43972395452477,9.50724179452428,967971.131785072,0.0,1.0
2008-03-13,51.35,52.19,50.83,51.6,181409,9.3703813080388,9.52366505290253,9.27549137074221,9.41600147020063,994127.329910087,0.0,1.0
2008-03-14,50.71,54.0,49.87,53.83,356659,9.25359369290453,9.85395502695414,9.1003099480408,9.8229333166841,1954503.13577828,0.0,1.0
2008-03-17,50.33,51.52,49.03,49.7,289800,9.18425104641856,9.40140301830884,8.94702620317707,9.06928823777076,1588113.60080229,0.0,1.0
2008-03-18,50.48,52.0,49.57,52.0,357159,9.21162314371565,9.48899372965955,9.04556575344661,9.48899372965955,1957243.15234281,0.0,1.0
2008-03-19,48.96,51.48,48.28,50.66,270400,8.93425255777176,9.39410379236295,8.81016571669159,9.24446966047216,1481800.95809848,0.0,1.0
2008-03-20,49.03,49.05,47.97,48.0,173210,8.94702620317707,8.95067581615001,8.75359671561093,8.75907113507035,949196.538284904,0.0,1.0
2008-03-24,49.71,50.36,49.19,49.586,177637,9.07111304425723,9.18972546587798,8.97622310696064,9.04848544382497,973456.644947264,0.0,1.0
2008-03-25,50.85,51.01,49.3,49.3,71440,9.27914098371515,9.30833788749872,8.99629597831184,8.99629597831184,391493.56674022,0.0,1.0
2008-03-26,50.39,50.83,49.8,50.35,136990,9.1951998853374,9.27549137074221,9.08753630263549,9.1879006593915,750709.738350262,0.0,1.0
2008-03-27,51.5,51.65,50.3,50.3,167321,9.3977534053359,9.42512550263299,9.17877662695914,9.17877662695914,916924.623187855,0.0,1.0
2008-03-28,51.74,52.24,51.12,51.65,228253,9.44154876101125,9.5327890853349,9.32841075884992,9.42512550263299,1250834.00180789,0.0,1.0
2008-03-31,52.26,52.54,51.34,52.06,241263,9.53643869830784,9.58753327992909,9.36855650155233,9.49994256857838,1322129.23281699,0.0,1.0
2008-04-01,53.5,53.5,52.32,52.32,218938,9.76271470263049,9.76271470263049,9.54738753722668,9.54738753722668,1199787.49321067,0.0,1.0
2008-04-02,54.19,55.21,53.1,53.87,177021,9.88862635019713,10.0747566118174,9.68972244317157,9.83023254262999,970080.944539761,0.0,1.0
2008-04-03,54.23,54.71,53.61,54.08,175019,9.89592557614302,9.98351628749373,9.7827875739817,9.86855347884593,959109.918215378,0.0,1.0
2008-04-04,54.34,54.94,53.96,54.77,201540,9.91599844749422,10.0254868366826,9.84665580100825,9.99446512641256,1104445.87683124,0.0,1.0
2008-04-07,53.82,55.42,53.58,54.34,213741,9.82110851019763,10.1130775480333,9.77731315452228,9.91599844749422,1171307.76103893,0.0,1.0
2008-04-08,53.71,54.03,53.19,53.57,401193,9.80103563884643,9.85942944641356,9.70614570154983,9.77548834803581,2198550.93114794,0.0,1.0
2008-04-09,53.33,53.67,52.78,53.34,185643,9.73169299236045,9.79373641290053,9.63132863560444,9.73351779884693,1017329.79017854,0.0,1.0
2008-04-10,53.46,54.22,52.85,53.74,324018,9.7554154766846,9.89410076965655,9.64410228100975,9.80651005830585,1775629.37441255,0.0,1.0
2008-04-11,52.76,53.16,52.39,52.45,174634,9.62767902263149,9.70067128209041,9.56016118263199,9.57111002155083,957000.105460689,0.0,1.0
2008-04-14,51.8,53.03,51.26,52.71,140570,9.45249759993009,9.67694879776626,9.35395804966054,9.61855499019913,770328.256952306,0.0,1.0
2008-04-15,50.4,51.2,49.53,51.2,199038,9.53613213081811,9.68749930749777,9.37152032617899,9.68749930749777,1051948.00810078,1.85832,1.0
2008-04-16,51.02,51.99,50.75,51.17,109969,9.65344169274485,9.83697439446892,9.60235527061546,9.68182303837228,581203.943482325,0.0,1.0
2008-04-17,51.51,51.51,50.24,50.54,104657,9.74615408846113,9.74615408846113,9.50585869548219,9.56262138673705,553129.164701232,0.0,1.0
2008-04-18,52.05,52.75,51.41,52.75,134873,9.8483269327199,9.9807732123146,9.72723319137618,9.9807732123146,712825.609665375,0.0,1.0
2008-04-21,52.33,52.68,51.55,52.05,105273,9.90130544455778,9.96752858435513,9.75372244729511,9.8483269327199,556384.824288798,0.0,1.0
2008-04-22,52.73,52.97,51.51,52.07,111855,9.9769890328976,10.0223991859015,9.74615408846113,9.85211111213689,591171.758388414,0.0,1.0
2008-04-23,53.12,53.22,51.72,53.22,125289,10.0507805315289,10.0697014286139,9.78588797233954,10.0697014286139,662172.620238043,0.0,1.0
2008-04-24,52.94,53.64,52.07,53.64,103580,10.016722916776,10.1491691963707,9.85211111213689,10.1491691963707,547437.045584659,0.0,1.0
2008-04-25,52.76,53.55,52.13,53.3,135566,9.98266530202309,10.1321403889942,9.86346365038786,10.0848381462819,716488.226701388,0.0,1.0
2008-04-28,53.32,53.74,52.25,52.5,127483,10.0886223256988,10.1680900934557,9.88616872688981,9.9334709696022,673768.264937916,0.0,1.0
2008-04-29,52.44,53.19,51.74,51.95,93649,9.92211843135123,10.0640251594884,9.78967215175653,9.82940603563494,494950.105058483,0.0,1.0
2008-04-30,52.52,53.19,51.71,52.6,147306,9.9372551490192,10.0640251594884,9.78399588263105,9.95239186668716,778536.024685206,0.0,1.0
2008-05-01,54.6,55.0,52.23,52.47,258160,10.3308098083863,10.4064933967261,9.88238454747282,9.92779470047672,1364417.33624382,0.0,1.0
2008-05-02,54.08,55.6,53.428,55.6,274095,10.2324211435445,10.5200187792359,10.1090568945506,10.5200187792359,1448636.38742544,0.0,1.0
2008-05-05,53.0,54.18,52.91,54.18,82564,10.028075455027,10.2513420406295,10.0110466476505,10.2513420406295,436364.087967288,0.0,1.0
2008-05-06,52.45,53.37,52.26,53.37,153888,9.92401052105973,10.0980827742413,9.88806081659831,10.0980827742413,813322.958784822,0.0,1.0
2008-05-07,51.38,52.99,51.38,52.67,125366,9.72155692225069,10.0261833653185,9.72155692225069,9.96563649464663,662579.577686486,0.0,1.0
2008-05-08,51.43,52.28,51.14,51.77,229561,9.73101737079317,9.8918449960153,9.67614676924679,9.79534842088202,1213266.99769704,0.0,1.0
2008-05-09,51.02,51.86,50.4,51.26,125597,9.65344169274485,9.81237722825848,9.53613213081811,9.69885184574874,663800.450031823,0.0,1.0
2008-05-12,51.65,51.74,50.95,51.42,129369,9.77264334438007,9.78967215175653,9.64019706478538,9.72912528108467,683736.079844001,0.0,1.0
2008-05-13,51.55,52.14,51.35,52.05,91263,9.75372244729511,9.86535574009636,9.7158806531252,9.8483269327199,482339.709318331,0.0,1.0
2008-05-14,51.38,52.2825,51.28,51.96,185527,9.72155692225069,9.89231801844242,9.70263602516573,9.83129812534344,980540.188802712,0.0,1.0
2008-05-15,51.05,51.73,50.6,51.73,204349,9.65911796187033,9.78778006204804,9.57397392498803,9.78778006204804,1080017.50172021,0.0,1.0
2008-05-16,52.93,53.42,51.93,52.0,543187,10.0148308270675,10.1075432227838,9.82562185621795,9.83886648417742,2870831.11102524,0.0,1.0
2008-05-19,53.01,53.91,52.95,53.31,166128,10.0299675447355,10.2002556185001,10.0186150064845,10.0867302359904,878013.337602703,0.0,1.0
2008-05-20,53.56,53.72,52.97,53.05,186721,10.1340324787027,10.1643059140387,10.0223991859015,10.0375359035695,986850.67183446,0.0,1.0
2008-05-21,52.95,53.57,52.53,53.37,119284,10.0186150064845,10.1359245684112,9.93914723872769,10.0980827742413,630435.224420935,0.0,1.0
2008-05-22,52.73,53.38,52.5,52.91,96574,9.9769890328976,10.0999748639498,9.9334709696022,10.0110466476505,510409.202937756,0.0,1.0
2008-05-23,52.46,52.91,52.45,52.81,87144,9.92590261076822,10.0110466476505,9.92401052105973,9.99212575056557,460570.128407313,0.0,1.0
2008-05-27,52.71,52.98,52.26,52.49,120785,9.97320485348061,10.02429127561,9.88806081659831,9.93157887989371,638368.252084794,0.0,1.0
2008-05-28,52.45,53.18,51.98,52.9,125674,9.92401052105973,10.0621330697799,9.83508230476043,10.009154557942,664207.407480269,0.0,1.0
2008-05-29,52.58,53.6,52.47,53.25,144496,9.94860768727017,10.1416008375367,9.92779470047672,10.0753776977394,763684.720397767,0.0,1.0
2008-05-30,52.0,53.6,51.95,53.08,127983,9.83886648417742,10.1416008375367,9.82940603563494,10.043212172695,676410.845771976,0.0,1.0
2008-06-02,51.47,52.03,51.07,51.88,87144,9.73858572962715,9.84454275330291,9.66290214128732,9.81616140767547,460570.128407313,0.0,1.0
2008-06-03,50.89,51.8,50.7,51.4,100462,9.6288445265344,9.80102469000751,9.59289482207299,9.72534110166768,530957.911503437,0.0,1.0
2008-06-04,49.25,50.88,49.25,50.81,169400,9.31854181434112,9.62695243682591,9.31854181434112,9.61370780886644,895306.386580817,0.0,1.0
2008-06-05,50.45,50.55,49.22,49.22,129369,9.54559257936059,9.56451347644555,9.31286554521563,9.31286554521563,683736.079844001,0.0,1.0
2008-06-06,48.75,50.13,48.75,50.0,98961,9.22393732891633,9.48504570868873,9.22393732891633,9.46044854247829,523024.883839577,0.0,1.0
2008-06-09,46.44,48.9799,46.12,48.78,207737,8.78686460625383,9.26743647131465,8.72631773558197,9.22961359804182,1097923.62945183,0.0,1.0
2008-06-10,46.23,47.99,45.68,46.35,418707,8.74713072237543,9.08013851107066,8.64306578840817,8.76983579887737,2212934.18657671,0.0,1.0
2008-06-11,45.02,45.49,44.8,45.07,560008,8.51818786764745,8.60711608394675,8.47656189406055,8.52764831618993,2959732.81544481,0.0,1.0
2008-06-12,44.69,46.68,44.67,44.82,192841,8.45574890726709,8.83227475925773,8.4519647278501,8.48034607347754,1019195.8612434,0.0,1.0
2008-06-13,45.13,45.32,44.01,44.01,93841,8.5390008544409,8.57495055890232,8.32708680708939,8.32708680708939,495964.856098764,0.0,1.0
2008-06-16,44.48,45.3,44.43,44.9,116782,8.41601502338868,8.57116637948533,8.40655457484621,8.4954827911455,617211.749927279,0.0,1.0
2008-06-17,44.69,45.3,44.38,44.38,119977,8.45574890726709,8.57116637948533,8.39709412630373,8.39709412630373,634097.841456947,0.0,1.0
2008-06-18,44.96,45.11,43.91,44.37,304426,8.50683532939648,8.53521667502391,8.30816591000443,8.39520203659523,1608940.62598142,0.0,1.0
2008-06-19,45.5,45.75,44.97,45.0,127791,8.60900817365524,8.65631041636763,8.50872741910497,8.51440368823046,675396.094731696,0.0,1.0
2008-06-20,44.56,45.42,44.26,44.96,241070,8.43115174105665,8.59387145598728,8.37438904980178,8.50683532939648,1274093.92333552,0.0,1.0
2008-06-23,43.77,45.08,43.59,45.08,116359,8.28167665408549,8.52954040589842,8.24761903933257,8.52954040589842,614976.126541661,0.0,1.0
2008-06-24,43.53,44.06,42.74,43.62,141378,8.2362665010816,8.33654725563187,8.08679141411044,8.25329530845806,747205.586316546,0.0,1.0
2008-06-25,44.95,45.38,43.98,44.0,139299,8.50494323968798,8.5863030971533,8.3214105379639,8.32519471738089,736217.735208509,0.0,1.0
2008-06-26,42.66,45.24,42.66,44.95,159892,8.07165469644248,8.55981384123436,8.07165469644248,8.50494323968798,845055.06944026,0.0,1.0
2008-06-27,41.78,42.95,41.57,42.39,233949,7.90515080209486,8.12652529798885,7.86541691821645,8.02056827431309,1236458.28709679,0.0,1.0
2008-06-30,43.01,43.32,41.85,41.85,174211,8.13787783623982,8.19653261720319,7.91839543005433,7.91839543005433,920733.29936618,0.0,1.0
2008-07-01,41.62,43.0,41.42,42.0,242456,7.87487736675893,8.13598574653133,7.83703557258901,7.94677677568176,1281419.15740755,0.0,1.0
2008-07-02,40.63,42.45,40.51,41.82,148999,7.68756048561786,8.03192081256407,7.66485540911591,7.91271916092884,787483.803389346,0.0,1.0
2008-07-03,40.39,41.0,39.67,40.82,136490,7.64215033261396,7.7575678048322,7.50591987360227,7.72351019007928,721371.716082738,0.0,1.0
2008-07-07,40.74,41.26,40.4288,40.96,137798,7.70837347241131,7.80676213725308,7.64949164068293,7.74999944599821,728284.707544649,0.0,1.0
2008-07-08,43.3,43.47,40.97,41.09,192648,8.1927484377862,8.22491396283062,7.75189153570671,7.77459661220866,1018175.82504145,0.0,1.0
2008-07-09,42.96,44.34,42.79,43.3,245766,8.12841738769735,8.38952576746975,8.09625186265292,8.1927484377862,1298913.04252905,0.0,1.0
2008-07-10,42.21,43.35,41.3,41.3,186220,7.98651065956017,8.20220888632868,7.81433049608707,7.81433049608707,984202.805838724,0.0,1.0
2008-07-11,41.43,42.07,41.11,41.73,123788,7.83892766229751,7.96002140364123,7.77838079162565,7.89569035355238,654239.592574181,0.0,1.0
2008-07-14,40.8,42.16,40.79,41.73,211355,7.71972601066228,7.97705021101769,7.71783392095379,7.89569035355238,1117045.34436711,0.0,1.0
2008-07-15,41.02,41.91,39.42,39.42,132179,7.76135198424919,7.9297479683053,7.45861763088988,7.45861763088988,698587.38413144,0.0,1.0
2008-07-16,42.28,42.73,40.49,40.49,319515,7.99975528751964,8.08489932440195,7.66107122969892,7.66107122969892,1688688.43039179,0.0,1.0
2008-07-17,43.99,44.19,42.39,42.99,300423,8.3233026276724,8.36114442184231,8.02056827431309,8.13409365682283,1587784.1238239,0.0,1.0
2008-07-18,44.29,45.22,43.4,44.37,143495,8.38006531892727,8.55602966181736,8.21166933487115,8.39520203659523,758394.273567972,0.0,1.0
2008-07-21,42.81,45.14,42.5,44.7499,188222,8.10003604206991,8.5408929441494,8.04138126110655,8.46708252462098,994783.699498316,0.0,1.0
2008-07-22,44.0,44.24,41.75,42.92,225366,8.32519471738089,8.37060487038479,7.89947453296937,8.12084902886336,1191095.74449925,0.0,1.0
2008-07-23,46.41,46.61,43.92,44.48,334758,8.78118833712835,8.81903013129826,8.31005799971293,8.41601502338868,1769250.14969906,0.0,1.0
2008-07-24,45.87,46.75,45.81,46.75,159623,8.67901549286958,8.8455193872172,8.66766295461861,8.8455193872172,843633.360951534,0.0,1.0
2008-07-25,45.96,47.49,45.6,45.7,305620,8.69604430024604,8.98553402564588,8.6279290707402,8.64684996782516,1615251.10901316,0.0,1.0
2008-07-28,44.08,45.9,44.06,45.41,93572,8.34033143504886,8.68469176199507,8.33654725563187,8.59197936627878,494543.147610037,0.0,1.0
2008-07-29,44.87,45.13,44.08,44.15,173634,8.48980652202002,8.5390008544409,8.34033143504886,8.35357606300833,917683.761083669,0.0,1.0
2008-07-30,44.26,45.91,43.82,45.86,461624,8.37438904980178,8.68658385170356,8.29113710262797,8.67712340316109,2439757.46988774,0.0,1.0
2008-07-31,45.7,46.06,43.74,43.76,149500,8.64684996782516,8.714965197331,8.27600038496001,8.279784564377,790131.669385078,0.0,1.0
2008-08-01,45.8,45.9,44.63,45.36,105966,8.66577086491011,8.68469176199507,8.44439636901612,8.5825189177363,560047.441324811,0.0,1.0
2008-08-04,45.02,45.77,44.5,45.3,150808,8.51818786764745,8.66009459578463,8.41979920280568,8.57116637948533,797044.660846989,0.0,1.0
2008-08-05,45.74,45.74,44.8,44.96,187721,8.65441832665914,8.65441832665914,8.47656189406055,8.50683532939648,992135.833502584,0.0,1.0
2008-08-06,46.41,46.41,44.89,45.73,169900,8.78118833712835,8.78118833712835,8.49359070143701,8.65252623695064,897948.967414881,0.0,1.0
2008-08-07,43.8,45.96,43.45,45.56,109854,8.28735292321098,8.69604430024604,8.22112978341363,8.62036071190622,580596.149890491,0.0,1.0
2008-08-08,44.2,44.64,43.14,43.58,157198,8.36303651155081,8.44628845872462,8.16247500245027,8.24572694962408,830816.843906324,0.0,1.0
2008-08-11,43.9,44.37,42.52,42.52,87644,8.30627382029594,8.39520203659523,8.04516544052354,8.04516544052354,463212.709241376,0.0,1.0
2008-08-12,42.81,44.01,42.66,43.58,70323,8.10003604206991,8.32708680708939,8.07165469644248,8.24572694962408,371668.423987738,0.0,1.0
2008-08-13,42.37,42.57,41.56,42.38,99461,8.0167840948961,8.05462588906602,7.86352482850795,8.0186761846046,525667.464673641,0.0,1.0
2008-08-14,42.56,42.94,41.9,42.02,79446,8.05273379935752,8.12463320828035,7.92785587859681,7.95056095509875,419884.953886066,0.0,1.0
2008-08-15,41.8,42.5,41.73,42.25,105466,7.90893498151185,8.04138126110655,7.89569035355238,7.99407901839415,557404.860490747,0.0,1.0
2008-08-18,41.15,41.8,41.01,41.8,75828,7.78594915045963,7.90893498151185,7.75945989454069,7.90893498151185,400763.238970781,0.0,1.0
2008-08-19,40.19,40.8,39.8,40.6,366975,7.60430853844405,7.71972601066228,7.53051703981272,7.68188421649237,1939522.20316113,0.0,1.0
2008-08-20,40.51,41.13,40.0664,40.41,226251,7.66485540911591,7.78216497104264,7.58092230964704,7.64593451203095,1195773.11257554,0.0,1.0
2008-08-21,41.21,41.32,40.17,40.17,74442,7.79730168871061,7.81811467550406,7.60052435902706,7.60052435902706,393438.004898756,0.0,1.0
2008-08-22,41.65,41.72,41.03,41.34,118091,7.88055363588441,7.89379826384388,7.76324407395768,7.82189885492105,624130.026550858,0.0,1.0
2008-08-25,40.3,41.35,40.14,40.94,89338,7.6251215252375,7.82379094462955,7.59484808990157,7.74621526658122,472165.773107185,0.0,1.0
2008-08-26,40.29,40.63,39.78,39.78,133064,7.62322943552901,7.68756048561786,7.52673286039573,7.52673286039573,703264.752207732,0.0,1.0
2008-08-27,41.57,41.57,40.55,40.59,55235,7.86541691821645,7.86541691821645,7.67242376794989,7.67999212678388,291925.904739029,0.0,1.0
2008-08-28,43.21,43.31,42.1,42.1,221940,8.17571963040974,8.19464052749469,7.96569767276672,7.96569767276672,1172988.78062424,0.0,1.0
2008-08-29,44.01,44.21,42.7,42.8,161509,8.32708680708939,8.3649286012593,8.07922305527646,8.09814395236141,853601.175857623,0.0,1.0
2008-09-02,45.16,45.39,44.38,44.64,307506,8.54467712356639,8.58819518686179,8.39709412630373,8.44628845872462,1625218.92391925,0.0,1.0
2008-09-03,45.43,45.49,44.63,44.8,240454,8.59576354569577,8.60711608394675,8.44439636901612,8.47656189406055,1270838.26374796,0.0,1.0
2008-09-04,45.8,45.8,44.76,45.0,260585,8.66577086491011,8.66577086491011,8.46899353522656,8.51440368823046,1377233.85328903,0.0,1.0
2008-09-05,43.52,45.61,43.3644,45.61,350539,8.2343744113731,8.62982116044869,8.20493349550891,8.62982116044869,1852655.28598379,0.0,1.0
2008-09-08,45.99,46.14,43.64,44.25,353657,8.70172056937153,8.73010191499896,8.25707948787505,8.37249696009328,1869134.42006501,0.0,1.0
2008-09-09,45.78,46.56,44.03,45.96,460239,8.66198668549312,8.80956968275578,8.33087098650638,8.69604430024604,2432437.52097738,0.0,1.0
2008-09-10,45.66,46.21,45.32,46.0,223249,8.63928160899117,8.74334654295843,8.57495055890232,8.70361265908003,1179907.05724782,0.0,1.0
2008-09-11,44.11,45.06,43.65,44.86,444226,8.34600770417435,8.52575622648143,8.25897157758355,8.48791443231152,2347806.22718566,0.0,1.0
2008-09-12,44.76,45.0,43.42,43.67,132179,8.46899353522656,8.51440368823046,8.21545351428815,8.26275575700054,698587.38413144,0.0,1.0
2008-09-15,42.26,43.95,42.22,43.1,90100,7.99597110810265,8.31573426883842,7.98840274926867,8.15490664361629,476193.066298298,0.0,1.0
2008-09-16,40.83,41.87,40.2,40.2,359777,7.72540227978777,7.92217960947132,7.60620062815254,7.60620062815254,1901479.60947395,0.0,1.0
2008-09-17,37.1,40.75,37.1,40.47,339453,7.01965281851889,7.71026556211981,7.01965281851889,7.65728705028193,1794063.98373092,0.0,1.0
2008-09-18,37.5,37.97,34.04,37.97,385681,7.09533640685872,7.18426462315801,6.44067336771922,7.18426462315801,2038386.43732512,0.0,1.0
2008-09-19,40.81,43.21,37.79,37.79,321940,7.72161810037078,8.17571963040974,7.15020700840509,7.15020700840509,1701504.947437,0.0,1.0
2008-09-22,39.07,40.48,38.9,39.47,309815,7.39239449109253,7.65917913999042,7.36022896604811,7.46807807943236,1637422.36221096,0.0,1.0
2008-09-23,40.0,41.21,38.85,38.85,134565,7.56835883398263,7.79730168871061,7.35076851750563,7.35076851750563,711197.779871592,0.0,1.0
2008-09-24,39.65,40.27,39.03,39.4,153503,7.50213569418528,7.61944525611201,7.38482613225855,7.45483345147289,811288.171542593,0.0,1.0
2008-09-25,41.58,42.13,38.5,39.55,226944,7.86730900792494,7.97137394189221,7.28454537770828,7.48321479710033,1199435.72961155,0.0,1.0
2008-09-26,43.32,43.32,39.0,39.0,127367,8.19653261720319,8.19653261720319,7.37914986313307,7.37914986313307,673155.18618441,0.0,1.0
2008-09-29,39.6,43.19,38.01,42.45,151309,7.4926752456428,8.17193545099274,7.191832981992,8.03192081256407,799692.526842722,0.0,1.0
2008-09-30,42.79,42.99,38.0,38.0,105273,8.09625186265292,8.13409365682283,7.1899408922835,7.1899408922835,556384.824288798,0.0,1.0
2008-10-01,42.99,44.0,41.13,42.0,202925,8.13409365682283,8.32519471738089,7.78216497104264,7.94677677568176,1072491.4315048,0.0,1.0
2008-10-02,41.05,43.0,40.8,43.0,99962,7.76702825337467,8.13598574653133,7.71972601066228,8.13598574653133,528315.330669373,0.0,1.0
2008-10-03,40.0,41.7,38.0,41.26,168822,7.56835883398263,7.89001408442689,7.1899408922835,7.80676213725308,892251.56313664,0.0,1.0
2008-10-06,34.65,38.79,33.15,38.5,178137,6.55609083993745,7.33941597925466,6.27227738366311,7.28454537770828,941482.844075249,0.0,1.0
2008-10-07,32.96,38.55,32.8,36.0,120670,6.23632767920169,7.29400582625076,6.20605424386576,6.81152295058437,637760.458492959,0.0,1.0
2008-10-08,32.0,34.38,27.01,32.0,353464,6.05468706718611,6.50500441780807,5.11053430264677,6.05468706718611,1868114.38386306,0.0,1.0
2008-10-09,30.78,33.54,29.98,31.98,235450,5.82385212274963,6.34606888229444,5.67248494606998,6.05090288776911,1244391.31476065,0.0,1.0
2008-10-10,28.3,30.17,25.18,28.02,338761,5.35461387504271,5.7084346505314,4.76428188599207,5.30163536320483,1790406.65185658,0.0,1.0
2008-10-13,36.4,37.19,30.12,30.81,138684,6.88720653892419,7.03668162589535,5.69897420198892,5.82952839187512,732967.36078261,0.0,1.0
2008-10-14,35.99,38.43,35.02,36.4,439107,6.80963086087587,7.27130074974881,6.62609815915179,6.88720653892419,2320751.48460651,0.0,1.0
2008-10-15,32.08,34.58,31.44,34.38,162625,6.06982378485407,6.54284621197798,5.94873004351035,6.50500441780807,859499.416279253,0.0,1.0
2008-10-16,32.64,33.28,30.03,32.72,342956,6.17578080852983,6.29687454987355,5.68194539461246,6.19091752619779,1812577.90505437,0.0,1.0
2008-10-17,32.48,33.48,31.23,31.25,189222,6.1455073731939,6.33471634404346,5.90899615963194,5.91278033904893,1000068.86116644,0.0,1.0
2008-10-20,34.6,34.66,32.91,33.13,139684,6.54663039139498,6.55798292964595,6.22686723065921,6.26849320424611,738252.522450737,0.0,1.0
2008-10-21,31.88,34.04,31.42,32.76,252579,6.03198199068416,6.44067336771922,5.94494586409336,6.19848588503177,1334920.848974,0.0,1.0
2008-10-22,29.13,30.47,27.84,30.47,299423,5.51165732084785,5.76519734178627,5.26757774845191,5.76519734178627,1582498.96215577,0.0,1.0
2008-10-23,30.2,30.45,28.83,29.72,293303,5.71411091965689,5.76141316236928,5.45489462959298,5.62329061364909,1550153.77274683,0.0,1.0
2008-10-24,28.38,30.19,27.78,28.2,303618,5.36975059271068,5.71221882994839,5.25622521020094,5.33569297795775,1604670.21535357,0.0,1.0
2008-10-27,28.16,29.2,26.19,27.41,184834,5.32812461912377,5.52490194880732,4.95538294655013,5.1862178909866,976877.5717667,0.0,1.0
2008-10-28,32.99,33.43,28.63,29.46,338260,6.24200394832718,6.32525589550098,5.41705283542307,5.57409628122821,1787758.78586085,0.0,1.0
2008-10-29,31.32,32.44,30.21,32.18,440223,5.9260249670084,6.13793901435991,5.71600300936538,6.08874468193903,2326649.72502814,0.0,1.0
2008-10-30,36.98,37.73,31.75,32.25,412009,6.99694774201694,7.13885447015412,6.00738482447371,6.1019893098985,2177534.17372359,0.0,1.0
2008-10-31,35.8,36.96,35.3,36.27,489877,6.77368115641445,6.99316356259995,6.67907667098967,6.86260937271375,2589079.14249735,0.0,1.0
2008-11-03,34.85,35.31,33.89,34.5,256274,6.59393263410737,6.68096876069817,6.41229202209178,6.52770949431002,1354449.52133774,0.0,1.0
2008-11-04,36.32,36.47,35.52,35.99,368360,6.87206982125623,6.90045116688366,6.72070264457658,6.80963086087587,1946842.15207149,0.0,1.0
2008-11-05,35.89,37.3,35.3,37.3,248576,6.79070996379092,7.0574946126888,6.67907667098967,7.0574946126888,1313764.34681649,0.0,1.0
2008-11-06,34.52,36.94,34.5,36.05,450731,6.53149367372701,6.98937938318296,6.52770949431002,6.82098339912685,2382186.20383683,0.0,1.0
2008-11-07,35.64,36.86,34.04,35.06,323133,6.74340772107852,6.97424266551499,6.44067336771922,6.63366651798578,1707810.14530708,0.0,1.0
2008-11-10,37.01,37.87,36.2,36.48,302617,7.00262401114243,7.16534372607306,6.84936474475428,6.90234325659216,1599379.76852377,0.0,1.0
2008-11-11,36.8,37.27,35.6,35.84,333834,6.96289012726402,7.05181834356332,6.73583936224454,6.78124951524844,1764366.66031771,0.0,1.0
2008-11-12,33.27,36.53,32.85,35.68,319823,6.29498246016505,6.91180370513464,6.21551469240824,6.75097607991251,1690316.26018558,0.0,1.0
2008-11-13,35.21,35.93,31.4476,32.45,642379,6.66204786361321,6.7982783226249,5.95016803168881,6.13983110406841,3395076.86721015,0.0,1.0
2008-11-14,32.33,35.21,32.06,33.67,413087,6.11712602756646,6.66204786361321,6.06603960543708,6.37066604850488,2183231.57800183,0.0,1.0
2008-11-17,31.46,33.31,31.29,33.31,213857,5.95251422292734,6.30255081899904,5.92034869788291,6.30255081899904,1130268.81886077,0.0,1.0
2008-11-18,32.28,32.42,30.85,31.1,273480,6.10766557902398,6.13415483494292,5.8370967507091,5.8843989934215,1445386.01299954,0.0,1.0
2008-11-19,30.75,33.03,30.13,32.91,275789,5.81817585362415,6.24957230716116,5.70086629169742,6.22686723065921,1457589.45129125,0.0,1.0
2008-11-20,28.42,31.58,28.05,29.86,204426,5.37731895154466,5.97521929942929,5.30731163233032,5.64977986956803,1080424.45916866,0.0,1.0
2008-11-21,30.46,30.95,27.79,30.46,296189,5.76330525207777,5.85601764779406,5.25811729990943,5.76330525207777,1565406.74932105,0.0,1.0
2008-11-24,31.97,32.68,29.59,29.59,618437,6.04901079806062,6.18334916736381,5.59869344743865,5.59869344743865,3268539.52655184,0.0,1.0
2008-11-25,31.65,32.61,30.79,32.31,312433,5.98846392738876,6.17010453940434,5.82574421245813,6.11334184814947,1651258.91545811,0.0,1.0
2008-11-26,33.64,33.79,31.55,31.99,483256,6.36498977937939,6.39337112500683,5.9695430303038,6.05279497747761,2554086.08709268,0.0,1.0
2008-11-28,33.3,33.75,32.35,33.25,181332,6.30065872929054,6.38580276617285,6.12091020698345,6.29119828074806,958368.935604916,0.0,1.0
2008-12-01,30.81,33.3,30.54,31.75,281178,5.82952839187512,6.30065872929054,5.77844196974574,6.00738482447371,1486071.18752079,0.0,1.0
2008-12-02,31.47,31.84,30.31,31.21,316320,5.95440631263584,6.02441363185017,5.73492390645034,5.90521198021495,1671802.33886212,0.0,1.0
2008-12-03,31.27,31.45,29.9,30.73,224673,5.91656451846592,5.95062213321884,5.65734822840202,5.81439167420716,1187433.12746324,0.0,1.0
2008-12-04,30.21,31.29,29.9,30.32,177021,5.71600300936538,5.92034869788291,5.65734822840202,5.73681599615883,935584.603653618,0.0,1.0
2008-12-05,32.75,32.78,29.4,29.41,270593,6.19659379532328,6.20227006444877,5.56274374297723,5.56463583268573,1430127.75126366,0.0,1.0
2008-12-08,34.43,34.73,33.31,33.38,344842,6.51446486635055,6.57122755760542,6.30255081899904,6.31579544695851,1822545.71996046,0.0,1.0
2008-12-09,33.51,34.04,32.92,33.3,404196,6.34039261316895,6.44067336771922,6.22875932036771,6.30065872929054,2136241.20561051,0.0,1.0
2008-12-10,33.24,33.96,32.04,33.77,176636,6.28930619103957,6.42553665005125,6.06225542602009,6.38958694558984,933549.816411389,0.0,1.0
2008-12-11,31.94,34.49,31.22,33.24,338645,6.04333452893513,6.52581740460152,5.90710406992344,6.28930619103957,1789793.57310308,0.0,1.0
2008-12-12,33.85,33.97,31.51,31.57,290185,6.4047236632578,6.42742873975975,5.96197467146982,5.97332720972079,1533674.63866561,0.0,1.0
2008-12-15,33.15,33.69,32.67,32.67,179138,6.27227738366311,6.37445022792187,6.18145707765531,6.18145707765531,946773.290905044,0.0,1.0
2008-12-16,35.87,36.01,32.58,33.0,327021,6.78692578437392,6.81341504029286,6.16442827027885,6.24389603803567,1728358.85387276,0.0,1.0
2008-12-17,34.47,35.13,34.02,35.04,180831,6.52203322518453,6.64691114594525,6.43688918830223,6.62988233856878,955721.069609185,0.0,1.0
2008-12-18,34.08,34.87,33.75,34.33,125366,6.4482417265532,6.59771681352436,6.38580276617285,6.49554396926559,662579.577686486,0.0,1.0
2008-12-19,34.09,35.33,33.72,34.67,101848,6.4501338162617,6.68475294011516,6.38012649704736,6.55987501935445,538283.145575461,0.0,1.0
2008-12-22,33.89,34.6,33.17,34.6,132564,6.41229202209178,6.54663039139498,6.2760615630801,6.54663039139498,700622.171373669,0.0,1.0
2008-12-23,33.94,34.22,33.65,34.09,179022,6.42175247063426,6.47473098247214,6.36688186908789,6.4501338162617,946160.212151542,0.0,1.0
2008-12-24,33.51,33.91,33.15,33.15,51540,6.34039261316895,6.41607620150877,6.27227738366311,6.27227738366311,272397.232375297,0.0,1.0
2008-12-26,33.75,33.8,33.19,33.37,82564,6.38580276617285,6.39526321471532,6.27984574249709,6.31390335725001,436364.087967288,0.0,1.0
2008-12-29,33.72,33.83,33.06,33.48,118668,6.38012649704736,6.40093948384081,6.25524857628664,6.33471634404346,627179.564833367,0.0,1.0
2008-12-30,33.97,33.99,32.93,33.6,179831,6.42742873975975,6.43121291917674,6.2306514100762,6.35742142054541,950435.907941057,0.0,1.0
2008-12-31,35.03,35.31,34.02,34.27,106351,6.62799024886029,6.68096876069817,6.43688918830223,6.48419143101462,562082.22856704,0.0,1.0
2009-01-02,35.92,36.12,34.51,34.84,276982,6.7963862329164,6.83422802708631,6.52960158401851,6.59204054439887,1463894.64916132,0.0,1.0
2009-01-05,36.14,36.31,35.24,35.4,251694,6.83801220650331,6.87017773154773,6.6677241327387,6.69799756807463,1330243.48089771,0.0,1.0
2009-01-06,37.6,37.73,36.58,37.1,213549,7.11425730394367,7.13885447015412,6.92126415367712,7.01965281851889,1128640.98906698,0.0,1.0
2009-01-07,36.56,37.13,36.17,37.13,243957,6.91747997426013,7.02532908764438,6.84368847562879,7.02532908764438,1289352.18507141,0.0,1.0
2009-01-08,38.01,38.06,36.22,36.22,295189,7.191832981992,7.20129343053447,6.85314892417127,6.85314892417127,1560121.58765292,0.0,1.0
2009-01-09,38.84,39.18,37.3,37.3,210239,7.34887642779714,7.41320747788599,7.0574946126888,7.0574946126888,1111147.10394548,0.0,1.0
2009-01-12,38.26,39.4,37.9,38.14,381178,7.23913522470439,7.45483345147289,7.17101999519854,7.21643014820244,2014587.35433355,0.0,1.0
2009-01-13,38.25,38.95,37.71,38.0,302694,7.23724313499589,7.36968941459059,7.13507029073713,7.1899408922835,1599786.72597222,0.0,1.0
2009-01-14,36.71,37.16,36.33,36.6,268168,6.94586131988756,7.03100535676986,6.87396191096472,6.92504833309411,1417311.23421845,0.0,1.0
2009-01-15,36.01,36.74,35.4,36.54,242379,6.81341504029286,6.95153758901305,6.69799756807463,6.91369579484313,1281012.1999591,0.0,1.0
2009-01-16,36.74,37.44,35.76,37.35,192533,6.95153758901305,7.08398386860774,6.76611279758047,7.06695506123128,1017568.03144961,0.0,1.0
2009-01-20,34.84,36.21,34.54,35.88,264396,6.59204054439887,6.85125683446278,6.535277853144,6.78881787408242,1397375.60440627,0.0,1.0
2009-01-21,34.59,36.26,33.95,36.26,603233,6.54473830168648,6.86071728300525,6.42364456034276,6.86071728300525,3188183.92854962,0.0,1.0
2009-01-22,34.38,34.8,33.71,34.21,375866,6.50500441780807,6.58447218556489,6.37823440733886,6.47283889276365,1986512.57555245,0.0,1.0
2009-01-23,34.19,34.9,32.67,32.73,466859,6.46905471334665,6.60339308264985,6.18145707765531,6.19280961590629,2467425.29122039,0.0,1.0
2009-01-26,34.22,35.09,33.98,34.75,296921,6.47473098247214,6.63934278711126,6.42932082946824,6.57501173702241,1569275.48766212,0.0,1.0
2009-01-27,34.84,35.2,34.16,34.91,353965,6.59204054439887,6.66015577390472,6.46337844422117,6.60528517235834,1870762.24985879,0.0,1.0
2009-01-28,36.41,36.53,35.81,36.24,402002,6.88909862863269,6.91180370513464,6.77557324612295,6.85693310358826,2124645.56091064,0.0,1.0
2009-01-29,35.43,36.71,35.36,36.71,197421,6.70367383720012,6.94586131988756,6.69042920924065,6.94586131988756,1043401.90168342,0.0,1.0
2009-01-30,35.38,36.11,35.25,35.35,221747,6.69421338865764,6.83233593737782,6.66961622244719,6.68853711953215,1171968.74442229,0.0,1.0
2009-02-02,36.44,36.56,34.82,34.82,313934,6.89477489775818,6.91747997426013,6.58825636498188,6.58825636498188,1659191.94312197,0.0,1.0
2009-02-03,37.54,37.57,36.19,36.79,251578,7.1029047656927,7.10858103481819,6.84747265504579,6.96099803755552,1329630.40214421,0.0,1.0
2009-02-04,37.66,38.25,37.16,37.79,371863,7.12560984219465,7.23724313499589,7.03100535676986,7.15020700840509,1965356.07339494,0.0,1.0
2009-02-05,38.24,38.35,35.46,35.46,344650,7.2353510452874,7.25616403208085,6.7093501063256,6.7093501063256,1821530.96892018,0.0,1.0
2009-02-06,38.25,38.89,37.84,37.84,684296,7.23724313499589,7.35833687633961,7.15966745694757,7.15966745694757,3616614.98885305,0.0,1.0
2009-02-09,38.0,38.34,37.74,38.29,297998,7.1899408922835,7.25427194237235,7.14074655986261,7.24481149382987,1574967.60677869,0.0,1.0
2009-02-10,36.3,38.11,36.18,37.73,264588,6.86828564183924,7.21075387907695,6.84558056533729,7.13885447015412,1398390.35544655,0.0,1.0
2009-02-11,36.08,36.71,35.82,35.95,590339,6.82665966825233,6.94586131988756,6.77746533583145,6.80206250204189,3120037.05400079,0.0,1.0
2009-02-12,36.11,36.5,35.74,36.24,761663,6.83233593737782,6.90612743600915,6.76232861816348,6.85693310358826,4025512.09163108,0.0,1.0
2009-02-13,36.88,37.3987,35.76,36.5,468553,6.97802684493199,7.07616953811165,6.76611279758047,6.90612743600915,2476378.3550862,0.0,1.0
2009-02-17,35.74,36.9,35.16,36.9,408199,6.76232861816348,6.98181102434898,6.65258741507073,6.98181102434898,2157397.70776802,0.0,1.0
2009-02-18,35.93,36.57,35.61,36.15,326135,6.7982783226249,6.91937206396862,6.73773145195304,6.8399042962118,1723676.2006348,0.0,1.0
2009-02-19,35.19,36.57,35.08,36.09,277290,6.65826368419622,6.91937206396862,6.63745069740277,6.82855175796083,1465522.47895511,0.0,1.0
2009-02-20,34.7,35.4,33.93,35.4,171632,6.56555128847993,6.69799756807463,6.41986038092577,6.69799756807463,907102.867424079,0.0,1.0
2009-02-23,34.4,35.05,34.09,34.96,254388,6.50878859722506,6.63177442827728,6.4501338162617,6.61474562090082,1344481.70643165,0.0,1.0
2009-02-24,36.48,36.56,34.8,35.07,173133,6.90234325659216,6.91747997426013,6.58447218556489,6.63555860769427,915035.895087938,0.0,1.0
2009-02-25,35.88,36.6,34.9,36.25,219554,6.78881787408242,6.92504833309411,6.60339308264985,6.85882519329676,1160378.38488409,0.0,1.0
2009-02-26,35.63,36.82,35.55,36.59,190146,6.74151563137003,6.96667430668101,6.72637891370206,6.92315624338561,1004952.35054779,0.0,1.0
2009-02-27,34.93,35.67,34.89,35.42,298614,6.60906935177533,6.74908399020401,6.60150099294135,6.70178174749162,1578223.26636626,0.0,1.0
2009-03-02,32.92,34.58,32.72,34.5,256967,6.22875932036771,6.54284621197798,6.19091752619779,6.52770949431002,1358112.13837375,0.0,1.0
2009-03-03,32.57,34.1,32.11,34.1,241263,6.16253618057036,6.45202590597019,6.07550005397956,6.45202590597019,1275113.95953747,0.0,1.0
2009-03-04,33.57,34.04,32.75,33.29,255966,6.35174515141992,6.44067336771922,6.19659379532328,6.29876663958204,1352821.69154395,0.0,1.0
2009-03-05,31.8,33.19,31.5,33.11,531601,6.01684527301619,6.27984574249709,5.96008258176132,6.26470902482912,2809597.22793831,0.0,1.0
2009-03-06,31.72,32.57,30.57,32.33,468437,6.00170855534823,6.16253618057036,5.78411823887123,6.11712602756646,2475765.27633269,0.0,1.0
2009-03-09,31.22,31.55,30.56,31.1,123172,5.90710406992344,5.9695430303038,5.78222614916273,5.8843989934215,650983.932986615,0.0,1.0
2009-03-10,32.84,33.18,32.3,32.55,378483,6.21362260269974,6.27795365278859,6.11144975844097,6.15875200115337,2000343.84363794,0.0,1.0
2009-03-11,32.65,33.85,32.49,33.42,322132,6.17767289823832,6.4047236632578,6.14739946290239,6.32336380579249,1702519.69847728,0.0,1.0
2009-03-12,33.82,33.91,32.34,32.73,323018,6.39904739413231,6.41607620150877,6.11901811727496,6.19280961590629,1707202.35171525,0.0,1.0
2009-03-13,34.33,34.52,33.82,34.11,211932,6.49554396926559,6.53149367372701,6.39904739413231,6.45391799567869,1120094.88264962,0.0,1.0
2009-03-16,34.08,35.68,34.08,35.68,124480,6.4482417265532,6.75097607991251,6.4482417265532,6.75097607991251,657896.924448525,0.0,1.0
2009-03-17,35.5,35.5,34.51,34.51,144804,6.71691846515959,6.71691846515959,6.52960158401851,6.52960158401851,765312.55019155,0.0,1.0
2009-03-18,36.52,36.62,34.65,35.3,383564,6.90991161542614,6.9288325125111,6.55609083993745,6.67907667098967,2027197.7500737,0.0,1.0
2009-03-19,36.2,38.9999,35.53,37.64,249384,6.84936474475428,7.37913094223598,6.72259473428507,7.12182566277766,1318034.75744434,0.0,1.0
2009-03-20,35.06,36.5,34.84,36.2,252386,6.63366651798578,6.90612743600915,6.59204054439887,6.84936474475428,1333900.81277206,0.0,1.0
2009-03-23,36.69,36.86,35.9,35.9,431717,6.94207714047057,6.97424266551499,6.79260205349941,6.79260205349941,2281694.13987905,0.0,1.0
2009-03-24,35.95,37.09,34.11,35.18,370785,6.80206250204189,7.0177607288104,6.45391799567869,6.65637159448772,1959658.6691167,0.0,1.0
2009-03-25,36.5,37.03,35.44,36.85,300192,6.90612743600915,7.00640819055942,6.70556592690861,6.9723505758065,1586563.25147856,0.0,1.0
2009-03-26,36.29,37.2,35.8,37.1,280793,6.86639355213074,7.03857371560385,6.77368115641445,7.01965281851889,1484036.40027856,0.0,1.0
2009-03-27,35.67,36.08,35.57,35.66,246959,6.74908399020401,6.82665966825233,6.73016309311905,6.74719190049551,1305218.24039913,0.0,1.0
2009-03-30,34.67,35.01,34.27,34.27,283988,6.55987501935445,6.6242060694433,6.48419143101462,6.48419143101462,1500922.49180822,0.0,1.0
2009-03-31,34.35,35.66,34.24,34.71,260970,6.49932814868258,6.74719190049551,6.47851516188913,6.56744337818843,1379268.64053126,0.0,1.0
2009-04-01,35.02,35.08,33.96,33.96,242879,6.62609815915179,6.63745069740277,6.42553665005125,6.42553665005125,1283654.78079317,0.0,1.0
2009-04-02,35.02,36.34,34.83,35.92,439838,6.62609815915179,6.87585400067322,6.59014845469038,6.7963862329164,2324614.93778591,0.0,1.0
2009-04-03,35.56,35.58,34.62,35.35,278676,6.72827100341056,6.73205518282755,6.55041457081197,6.68853711953215,1472847.71302713,0.0,1.0
2009-04-06,35.35,35.48,34.75,34.87,170901,6.68853711953215,6.71313428574259,6.57501173702241,6.59771681352436,903239.414244677,0.0,1.0
2009-04-07,34.61,34.95,33.5,34.59,177406,6.54852248110347,6.61285353119232,6.33850052346045,6.54473830168648,937619.390895847,0.0,1.0
2009-04-08,35.44,35.44,34.6,34.81,145804,6.70556592690861,6.70556592690861,6.54663039139498,6.58636427527339,770597.711859679,0.0,1.0
2009-04-09,36.27,36.97,36.08,36.08,384796,6.86260937271375,6.99505565230845,6.82665966825233,6.82665966825233,2033709.06924883,0.0,1.0
2009-04-13,36.61,36.78,35.57,36.27,166012,6.9269404228026,6.95910594784703,6.73016309311905,6.86260937271375,877400.258849202,0.0,1.0
2009-04-14,35.55,36.4,35.3,36.19,489145,6.72637891370206,6.88720653892419,6.67907667098967,6.84747265504579,2585210.40415628,0.0,1.0
2009-04-15,36.99,37.0,35.02,35.55,387298,6.99883983172544,7.00073192143393,6.62609815915179,6.72637891370206,2046932.54374249,0.0,1.0
2009-04-16,37.74,37.9,36.74,37.25,361778,7.14074655986261,7.17101999519854,6.95153758901305,7.04803416414633,1912055.21797187,0.0,1.0
2009-04-17,37.37,37.91,37.25,37.65,183333,7.07073924064827,7.17291208490704,7.04803416414633,7.12371775248615,968944.54410284,0.0,1.0
2009-04-20,35.63,37.04,35.51,36.78,134988,6.74151563137003,7.00830028026792,6.71881055486808,6.95910594784703,713433.40325721,0.0,1.0
2009-04-21,34.42,34.53,33.65,33.95,182217,6.8136594982832,6.83543470295523,6.66123306557902,6.72061998741182,920490.544263372,1.591292,1.0
2009-04-22,35.07,35.48,33.63,34.64,347344,6.94233116225427,7.02349328875909,6.65727393745683,6.85720990762726,1754648.94936596,0.0,1.0
2009-04-23,35.28,35.52,34.91,35.1,222941,6.98390200753723,7.03141154500347,6.91065813727677,6.94826985443755,1126212.60600614,0.0,1.0
2009-04-24,35.23,35.83,34.9,35.28,202040,6.97400418723176,7.09277803089736,6.90867857321568,6.98390200753723,1020628.75342571,0.0,1.0
2009-04-27,34.01,34.9,33.58,34.48,262664,6.73249737177838,6.90867857321568,6.64737611715136,6.82553688264976,1326877.99886067,0.0,1.0
2009-04-28,34.9,35.03,33.84,33.86,485142,6.90867857321568,6.93441290600989,6.69884478273979,6.70280391086198,2450751.70607035,0.0,1.0
2009-04-29,35.58,35.95,34.68,34.8,271671,7.04328892937003,7.11653279963048,6.86512816387163,6.88888293260475,1372377.91562025,0.0,1.0
2009-04-30,35.41,36.39,35.07,35.7,153195,7.00963634033144,7.20363361831859,6.94233116225427,7.06704369810315,773882.507825435,0.0,1.0
2009-05-01,37.01,37.71,35.49,35.99,489877,7.32636659010637,7.4649360743829,7.02547285282019,7.12445105587485,2474671.11384837,0.0,1.0
2009-05-04,38.09,38.14,36.87,36.87,520285,7.54015950870445,7.55005732900992,7.29865269325107,7.29865269325107,2628280.69182386,0.0,1.0
2009-05-05,37.9,38.38,37.5,38.08,677290,7.50254779154368,7.59756686647616,7.42336522909994,7.53817994464336,3421409.86145167,0.0,1.0
2009-05-06,38.16,38.5,37.78,38.02,359854,7.5540164571321,7.62132163520928,7.47879302281056,7.5263025602768,1817844.68142573,0.0,1.0
2009-05-07,37.83,38.83,37.5,38.49,554619,7.48869084311602,7.68664724922536,7.42336522909994,7.61934207114818,2801722.91920516,0.0,1.0
2009-05-08,37.9,38.86,37.68,38.44,505389,7.50254779154368,7.69258594140864,7.45899738219962,7.60944425084272,2553031.80095557,0.0,1.0
2009-05-11,38.17,38.83,37.5,37.54,213048,7.5559960211932,7.68664724922536,7.42336522909994,7.43128348534432,1076236.95634448,0.0,1.0
2009-05-12,38.1,38.7,37.91,38.32,352540,7.54213907276554,7.66091291643114,7.50452735560477,7.5856894821096,1780897.15270589,0.0,1.0
2009-05-13,37.11,37.67,36.86,37.51,229946,7.34616223071731,7.45701781813853,7.29667312918997,7.42534479316104,1161599.18498924,0.0,1.0
2009-05-14,37.98,38.06,37.23,37.27,176328,7.51838430403242,7.53422081652117,7.36991699945042,7.3778352556948,890741.570154662,0.0,1.0
2009-05-15,38.52,38.71,37.46,37.68,250269,7.62528076333146,7.66289248049224,7.41544697285557,7.45899738219962,1264263.20278706,0.0,1.0
2009-05-18,40.23,40.31,38.94,39.0,379061,7.96378621777842,7.97962273026717,7.70842245389738,7.72029983826394,1914871.09434914,0.0,1.0
2009-05-19,40.56,40.95,39.82,40.95,245073,8.0291118317945,8.10631483017714,7.88262409127359,8.10631483017714,1238014.99944713,0.0,1.0
2009-05-20,40.6,41.58,40.41,41.58,313626,8.03703008803887,8.23102736602602,7.9994183708781,8.23102736602602,1584318.51822357,0.0,1.0
2009-05-21,39.48,40.33,38.9,39.77,132063,7.81531891319642,7.98358185838935,7.70050419765301,7.87272627096813,667131.731655409,0.0,1.0
2009-05-22,39.99,40.08,39.01,39.48,180023,7.91627668031218,7.93409275686202,7.72227940232503,7.81531891319642,909407.295970876,0.0,1.0
2009-05-26,40.87,40.95,38.53,39.64,214049,8.09047831768839,8.10631483017714,7.62726032739256,7.84699193817391,1081293.62523272,0.0,1.0
2009-05-27,40.23,41.51,40.03,40.8,148576,7.96378621777842,8.21717041759836,7.92419493655655,8.07662136926074,750549.087650849,0.0,1.0
2009-05-28,41.27,41.28,40.36,40.42,151309,8.16966088013213,8.17164044419322,7.98952055057263,8.00139793493919,764355.157652395,0.0,1.0
2009-05-29,41.65,42.13,41.18,42.07,272979,8.24488431445367,8.33990338938615,8.15184480358229,8.32802600501959,1378985.43101067,0.0,1.0
2009-06-01,42.45,42.59,41.74,42.08,263164,8.40324943934114,8.43096333619645,8.26270039100351,8.33000556908068,1329403.80749615,0.0,1.0
2009-06-02,42.38,43.3,42.23,42.45,257968,8.38939249091348,8.57151238453407,8.35969902999708,8.40324943934114,1303155.60415622,0.0,1.0
2009-06-03,41.83,42.55,40.94,42.26,431717,8.28051646755335,8.42304507995207,8.10433526611605,8.36563772218036,2180869.05336906,0.0,1.0
2009-06-04,42.0,42.15,41.38,41.83,301925,8.31416905659194,8.34386251750834,8.19143608480415,8.28051646755335,1525209.54453601,0.0,1.0
2009-06-05,41.84,42.84,41.26,42.52,219554,8.28249603161445,8.48045243772378,8.16768131607103,8.41710638776879,1109102.77830938,0.0,1.0
2009-06-08,42.6,42.83,41.375,41.38,326828,8.43294290025754,8.47847287366268,8.1904463027736,8.19143608480415,1651009.96943485,0.0,1.0
2009-06-09,43.26,43.45,42.68,42.68,203657,8.5635941282897,8.60120584545047,8.44877941274628,8.44877941274628,1028797.21855285,0.0,1.0
2009-06-10,43.23,43.62,42.42,43.62,161509,8.55765543610642,8.63485843448906,8.39731074715786,8.63485843448906,815881.653816235,0.0,1.0
2009-06-11,44.23,44.64,42.97,42.97,256467,8.75561184221575,8.83677396872057,8.50618677051799,8.50618677051799,1295573.1266325,0.0,1.0
2009-06-12,44.26,44.39,43.59,43.9,223364,8.76155053439903,8.78728486719324,8.62891974230578,8.69028622819967,1128349.44011176,0.0,1.0
2009-06-15,44.09,44.36,42.71,43.01,303310,8.72789794536044,8.78134617500996,8.45471810492956,8.51410502676236,1532206.0344563,0.0,1.0
2009-06-16,43.54,45.07,43.39,44.2,215550,8.61902192200031,8.92189522334759,8.58932846108391,8.74967315003247,1088876.10275644,0.0,1.0
2009-06-17,43.63,44.0777,43.07,43.28,334642,8.63683799855015,8.7254630815653,8.52598241112892,8.56755325641188,1690483.30679016,0.0,1.0
2009-06-18,44.21,44.3,43.51,43.69,187644,8.75165271409356,8.7694687906434,8.61308322981703,8.64871538291671,947905.671192898,0.0,1.0
2009-06-19,44.13,44.76,44.07,44.29,288684,8.73581620160481,8.86052873745369,8.72393881723825,8.76748922658231,1458321.08025117,0.0,1.0
2009-06-22,44.0,44.2,43.68,43.68,349654,8.7100818688106,8.74967315003247,8.64673581885562,8.64673581885562,1766318.18526189,0.0,1.0
2009-06-23,43.51,44.41,42.62,44.02,544881,8.61308322981703,8.79124399531543,8.43690202837972,8.71404099693279,2752530.27022051,0.0,1.0
2009-06-24,44.72,44.86,43.53,43.89,319823,8.85261048120932,8.88032437806463,8.61704235793922,8.68830666413858,1615623.39045174,0.0,1.0
2009-06-25,45.26,45.46,43.92,43.92,221170,8.95950694050836,8.99909822173023,8.69424535632186,8.69424535632186,1117266.19181926,0.0,1.0
2009-06-26,45.8,45.9,44.99,45.12,111778,9.0664033998074,9.08619904041833,8.90605871085884,8.93179304365305,564659.675313891,0.0,1.0
2009-06-29,45.64,45.99,44.9178,45.99,145381,9.03473037482991,9.10401511696817,8.89176625833775,9.10401511696817,734409.170470117,0.0,1.0
2009-06-30,46.69,46.77,45.51,45.72,256890,9.2425846012447,9.25842111373345,9.00899604203569,9.05056688731865,1297709.96073812,0.0,1.0
2009-07-01,46.27,46.92,45.28,45.28,197921,9.15944291067879,9.28811457464985,8.96346606863055,8.96346606863055,999821.141886601,0.0,1.0
2009-07-02,45.41,46.0,45.0,45.0,104349,8.98920040142476,9.10599468102927,8.90803827491993,8.90803827491993,527131.210607894,0.0,1.0
2009-07-06,44.97,45.82,44.74,45.82,156082,8.90209958273665,9.07036252792959,8.85656960933151,9.07036252792959,788466.52688671,0.0,1.0
2009-07-07,45.2,45.32,44.49,44.68,203426,8.9476295561418,8.97138432487492,8.80708050780417,8.84469222496495,1027630.29496326,0.0,1.0
2009-07-08,45.17,45.8,44.83,45.18,269169,8.94169086395852,9.0664033998074,8.87438568588135,8.94367042801961,1359738.76920829,0.0,1.0
2009-07-09,45.12,45.46,44.77,45.28,122479,8.93179304365305,8.99909822173023,8.86250830151479,8.96346606863055,618717.031730484,0.0,1.0
2009-07-10,45.19,45.38,44.46,45.11,170015,8.94564999208071,8.98326170924148,8.80114181562089,8.92981347959196,858850.710323061,0.0,1.0
2009-07-13,48.01,48.08,45.1,45.3,490762,9.50388705730902,9.51774400573668,8.92783391553087,8.96742519675273,2479141.79513317,0.0,1.0
2009-07-14,47.52,48.74,47.19,48.0,416012,9.40688841831545,9.64839523376883,9.34156280429937,9.50190749324793,2101533.40412856,0.0,1.0
2009-07-15,49.13,49.22,48.21,48.3,311817,9.72559823215147,9.74341430870131,9.54347833853089,9.56129441508073,1575180.1425804,0.0,1.0
2009-07-16,49.69,50.9,49.22,49.57,244265,9.8364538195727,10.075981070965,9.74341430870131,9.81269905083958,1233933.29269219,0.0,1.0
2009-07-17,49.29,50.0,49.0,50.0,164819,9.75727125712897,9.89782030546659,9.69986389935726,9.89782030546659,832602.506983128,0.0,1.0
2009-07-20,50.95,51.09,49.43,49.46,148576,10.0858788912705,10.1135927881258,9.78498515398427,9.79092384616755,750549.087650846,0.0,1.0
2009-07-21,50.35,51.23,50.29,50.94,113587,9.96710504760486,10.1413066849811,9.9552276632383,10.0838993272094,573798.050957066,0.0,1.0
2009-07-22,50.0,50.68,49.91,50.68,223249,9.89782030546659,10.0324306616209,9.88000422891675,10.0324306616209,1127768.5041256,0.0,1.0
2009-07-23,50.18,50.6,49.9417,49.95,273903,9.93345245856627,10.0165941491322,9.88627944699042,9.88792248516113,1383653.12536904,0.0,1.0
2009-07-24,50.45,50.49,49.98,50.26,279099,9.98690068821579,9.99481894446017,9.89386117734441,9.94928897105502,1409901.32870897,0.0,1.0
2009-07-27,50.63,50.75,49.85,50.5,182910,10.0225328413155,10.0462876100486,9.86812684455019,9.99679850852126,923991.315032148,0.0,1.0
2009-07-28,49.66,50.5,49.37,49.76,221055,9.83051512738942,9.99679850852126,9.77310776961771,9.85031076800035,1116685.2558331,0.0,1.0
2009-07-29,49.23,49.57,48.0,48.01,114858,9.74539387276241,9.81269905083958,9.50190749324793,9.50388705730902,580218.656508462,0.0,1.0
2009-07-30,49.3,49.9,49.11,49.9,167898,9.75925082119006,9.87802466485566,9.72163910402929,9.87802466485566,848156.436560429,0.0,1.0
2009-07-31,49.11,49.64,49.0,49.18,191532,9.72163910402929,9.82655599926723,9.69986389935726,9.73549605245694,967546.359142408,0.0,1.0
2009-08-03,50.59,50.6,49.65,50.0,91147,10.0146145850711,10.0165941491322,9.82853556332833,9.89782030546659,460439.759396618,0.0,1.0
2009-08-04,51.36,51.45,50.31,50.5,149500,10.1670410177753,10.1848570943251,9.95918679136049,9.99679850852126,755216.782009219,0.0,1.0
2009-08-05,51.4,51.78,50.8,51.53,191647,10.1749592740197,10.2501827083412,10.0561854303541,10.2006936068139,968127.295128565,0.0,1.0
2009-08-06,50.36,51.47,49.85,51.4,105081,9.96908461166595,10.1888162224473,9.86812684455019,10.1749592740197,530828.99445024,0.0,1.0
2009-08-07,51.5,51.72,50.66,50.95,241570,10.1947549146306,10.2383053239746,10.0284715334988,10.0858788912705,1220319.18414694,0.0,1.0
2009-08-10,51.46,51.8,51.07,51.07,190724,10.1868366583862,10.2541418364634,10.1096336600036,10.1096336600036,963464.65238747,0.0,1.0
2009-08-11,51.05,51.45,50.71,51.22,308622,10.1056745318814,10.1848570943251,10.0383693538042,10.13932712092,1559040.22539966,0.0,1.0
2009-08-12,51.99,52.5,50.44,50.91,220670,10.2917535536242,10.3927113207399,9.9849211241547,10.0779606350261,1114740.38318377,0.0,1.0
2009-08-13,52.47,52.79,51.55,52.79,120169,10.3867726285566,10.4501186785116,10.2046527349361,10.4501186785116,607047.795834558,0.0,1.0
2009-08-14,52.73,52.75,51.02,51.17,184026,10.4382412941451,10.4422004222673,10.0997358396981,10.1294293006145,929628.919906544,0.0,1.0
2009-08-17,50.93,52.42,50.9,51.59,95574,10.0819197631483,10.3768748082512,10.075981070965,10.2125709911804,482803.269055178,0.0,1.0
2009-08-18,51.23,51.4,50.85,51.09,71632,10.1413066849811,10.1749592740197,10.0660832506595,10.1135927881258,361857.448353741,0.0,1.0
2009-08-19,51.31,51.39,50.66,50.66,144303,10.1571431974698,10.1729797099586,10.0284715334988,10.0284715334988,728963.527052018,0.0,1.0
2009-08-20,51.7,51.73,51.32,51.35,125674,10.2343461958525,10.2402848880357,10.1591227615309,10.1650614537142,634856.948911213,0.0,1.0
2009-08-21,51.74,52.57,51.4,52.06,112086,10.2422644520968,10.4065682691676,10.1749592740197,10.3056105020518,566215.573433349,0.0,1.0
2009-08-24,51.41,52.7,51.1805,51.79,96343,10.1769388380807,10.4323026019618,10.1315078428787,10.2521622724023,486687.962736553,0.0,1.0
2009-08-25,51.91,52.25,51.42,51.43,75135,10.2759170411354,10.3432222192126,10.1789184021418,10.1808979662029,379553.263653932,0.0,1.0
2009-08-26,51.71,52.209,51.3,51.84,67937,10.2363257599135,10.3351060065621,10.1551636334087,10.2620600927078,343191.72253753,0.0,1.0
2009-08-27,51.27,52.0,51.02,51.58,86259,10.1492249412254,10.2937331176853,10.0997358396981,10.2105914271193,435747.454176145,0.0,1.0
2009-08-28,52.32,52.44,51.25,51.44,135489,10.3570791676402,10.3808339363734,10.1452658131033,10.182877530264,684438.572425737,0.0,1.0
2009-08-31,51.17,52.05,50.89,52.05,111470,10.1294293006145,10.3036309379907,10.0740015069039,10.3036309379907,563103.777194434,0.0,1.0
2009-09-01,49.49,51.48,49.4,51.04,166513,9.79686253835083,10.1907957865084,9.77904646180099,10.1036949678203,841159.946640143,0.0,1.0
2009-09-02,48.67,50.0,48.64,49.22,126482,9.63453828534118,9.89782030546659,9.6285995931579,9.74341430870131,638938.655666156,0.0,1.0
2009-09-03,48.83,49.27,48.72,49.08,213934,9.66621131031867,9.75331212900678,9.64443610564665,9.71570041184601,1080712.68924656,0.0,1.0
2009-09-04,49.05,49.34,48.63,48.83,244688,9.70976171966273,9.76716907743443,9.62662002909681,9.66621131031867,1236070.12679781,0.0,1.0
2009-09-08,48.75,49.44,48.54,49.44,254388,9.65037479782993,9.78696471804537,9.60880395254697,9.78696471804537,1285070.81432616,0.0,1.0
2009-09-09,49.12,49.37,47.45,47.45,145497,9.72361866809038,9.77310776961771,9.3930314698878,9.3930314698878,734995.158073549,0.0,1.0
2009-09-10,50.59,50.98,48.56,49.05,182717,10.0146145850711,10.0918175834537,9.61276308066916,9.70976171966273,923016.352898854,0.0,1.0
2009-09-11,51.0,51.78,49.6,50.82,189030,10.0957767115759,10.2501827083412,9.81863774302286,10.0601445584762,954907.212730457,0.0,1.0
2009-09-14,49.94,50.7,49.75,50.63,146305,9.88594292110003,10.0363897897431,9.84833120393926,10.0225328413155,739076.864828488,0.0,1.0
2009-09-15,50.92,50.92,49.68,49.91,140300,10.0799401990872,10.0799401990872,9.83447425551161,9.88000422891675,708741.903116344,0.0,1.0
2009-09-16,51.29,52.34,50.71,51.55,186528,10.1531840693476,10.3610382957624,10.0383693538042,10.2046527349361,942268.066318504,0.0,1.0
2009-09-17,51.96,52.51,50.59,51.68,191032,10.2858148614409,10.394690884801,10.0146145850711,10.2303870677303,965020.550506924,0.0,1.0
2009-09-18,53.89,54.4,51.21,51.77,325250,10.6678707252319,10.7688284923477,10.1373475568589,10.2482031442801,1643038.51738126,0.0,1.0
2009-09-21,53.61,54.0,53.09,53.5,136567,10.6124429315213,10.6896459299039,10.5095056003444,10.5906677268493,689884.215843833,0.0,1.0
2009-09-22,54.69,55.195,54.0,55.195,164819,10.8262358501194,10.9262038352046,10.6896459299039,10.9262038352046,832602.506983125,0.0,1.0
2009-09-23,54.81,55.29,54.35,55.22,276097,10.8499906188525,10.945009693785,10.7589306720422,10.9311527453573,1394736.37366153,0.0,1.0
2009-09-24,55.48,55.9,55.0,55.14,389569,10.9826214109457,11.0657631015117,10.8876023360133,10.9153162328686,1967953.48863245,0.0,1.0
2009-09-25,56.55,56.75,53.96,54.56,330947,11.1944347654827,11.2340260467046,10.6817276736595,10.8005015173251,1671817.58097395,0.0,1.0
2009-09-28,57.94,58.02,54.71,54.71,219746,11.4695941699747,11.4854306824634,10.8301949782415,10.8301949782415,1110072.6888254,0.0,1.0
2009-09-29,57.55,58.82,57.06,57.95,391493,11.392391171592,11.6437958073509,11.2953925325985,11.4715737340358,1977672.80026179,0.0,1.0
2009-09-30,57.54,57.85,56.247,57.64,381178,11.390411607531,11.4517780934248,11.1344539744316,11.4102072481419,1925565.36811177,0.0,1.0
2009-10-01,55.9,57.26,55.79,57.26,192648,11.0657631015117,11.3349838138203,11.0439878968396,11.3349838138203,973183.9640168,0.0,1.0
2009-10-02,54.52,56.01,53.58,55.16,347844,10.7925832610808,11.0875383061837,10.606504239338,10.9192753609907,1757174.75800144,0.0,1.0
2009-10-05,54.79,55.59,54.54,55.59,162202,10.8460314907303,11.0043966156178,10.796542389203,11.0043966156178,819382.424585013,0.0,1.0
2009-10-06,55.62,56.75,55.34,55.45,278099,11.010335307801,11.2340260467046,10.9549075140904,10.9766827187625,1404849.71143801,0.0,1.0
2009-10-07,54.27,55.6,54.04,55.025,158891,10.7430941595534,11.0063761796789,10.6975641861483,10.892551246166,802656.519800853,0.0,1.0
2009-10-08,53.88,54.64,53.76,54.62,195535,10.6658911611708,10.8163380298139,10.6421363924377,10.8123789016917,987767.98307808,0.0,1.0
2009-10-09,54.1,54.26,52.81,52.81,157698,10.7094415705149,10.7411145954923,10.4540778066338,10.4540778066338,796629.940396586,0.0,1.0
2009-10-12,54.67,54.79,53.76,54.45,183641,10.8222767219972,10.8460314907303,10.6421363924377,10.7787263126531,927684.047257224,0.0,1.0
2009-10-13,55.22,55.42,54.62,54.67,227252,10.9311527453573,10.9707440265792,10.8123789016917,10.8222767219972,1147990.12806127,0.0,1.0
2009-10-14,55.6,56.31,54.81,54.81,309700,11.0063761796789,11.1469252280165,10.8499906188525,10.8499906188525,1564485.86881776,0.0,1.0
2009-10-15,55.37,55.88,55.13,55.49,200847,10.9608462062737,11.0618039733895,10.9133366688075,10.9846009750068,1014602.17402144,0.0,1.0
2009-10-16,54.18,55.64,53.3,53.3,230062,10.7252780830036,11.0142944359232,10.5510764456274,10.5510764456274,1162185.17259268,0.0,1.0
2009-10-19,54.31,54.89,53.17,53.17,292995,10.7510124157978,10.8658271313412,10.5253421128332,10.5253421128332,1480098.6023063,0.0,1.0
2009-10-20,56.71,56.84,54.2,54.45,259392,11.2261077904602,11.2518421232544,10.7292372111258,10.7787263126531,1310349.10715007,0.0,1.0
2009-10-21,56.07,57.43,55.94,57.04,190839,11.0994156905502,11.3686364028589,11.073681357756,11.2914334044763,964045.588373633,0.0,1.0
2009-10-22,55.92,56.06,55.04,55.86,284488,11.0697222296338,11.0974361264891,10.8955205922576,11.0578448452673,1437124.49418221,0.0,1.0
2009-10-23,56.13,56.7,55.89,56.2,263087,11.1112930749168,11.2241282263991,11.0637835374506,11.1251500233445,1329014.83296629,0.0,1.0
2009-10-26,55.37,56.6,55.33,56.1,211162,10.9608462062737,11.2043325857882,10.9529279500293,11.1053543827335,1066709.60617145,0.0,1.0
2009-10-27,55.02,56.1,55.01,55.61,131062,10.8915614641354,11.1053543827335,10.8895819000743,11.0083557437399,662075.062767176,0.0,1.0
2009-10-28,52.98,56.0,52.79,55.08,233680,10.4877303956724,11.0855587421226,10.4501186785116,10.903438848502,1180461.92387903,0.0,1.0
2009-10-29,55.12,55.29,53.51,54.28,220747,10.9113571047464,10.945009693785,10.5926472909103,10.7450737236145,1115129.35771364,0.0,1.0
2009-10-30,52.64,55.06,52.48,54.14,251270,10.4204252175952,10.8994797203798,10.3887521926177,10.7173598267592,1269319.8716753,0.0,1.0
2009-11-02,54.22,55.04,52.83,53.01,234950,10.733196339248,10.8955205922576,10.458036934756,10.4936690878557,1186877.47781315,0.0,1.0
2009-11-03,55.36,55.47,53.13,53.3,190146,10.9588666422126,10.9806418468846,10.5174238565888,10.5510764456274,960544.817604852,0.0,1.0
2009-11-04,56.87,57.52,56.1,56.21,189338,11.2577808154377,11.3864524794088,11.1053543827335,11.1271295874055,956463.110849912,0.0,1.0
2009-11-05,56.54,57.37,56.26,57.12,410701,11.1924552014216,11.3567590184924,11.137027407711,11.307269916965,2074704.26480247,0.0,1.0
2009-11-06,58.17,58.54,55.69,56.07,204426,11.5151241433798,11.5883680136403,11.0241922562287,11.0994156905502,1032681.91223423,0.0,1.0
2009-11-09,60.46,60.48,58.96,58.98,196228,11.9684443133702,11.9724034414924,11.6715097042062,11.6754688323284,991268.753846859,0.0,1.0
2009-11-10,61.63,61.83,58.7,61.15,238684,12.2000533085181,12.23964458974,11.6200410386178,12.1050342335856,1205740.21670294,0.0,1.0
2009-11-11,61.91,62.45,61.63,62.24,134296,12.2554811022287,12.3623775615278,12.2000533085181,12.3208067162448,678411.993021475,0.0,1.0
2009-11-12,60.49,62.1,59.83,61.43,179330,11.9743830055535,12.2930928193895,11.8437317775213,12.1604620272963,905906.525202096,0.0,1.0
2009-11-13,61.58,61.9299,60.24,60.49,119092,12.1901554882127,12.2594204347103,11.9248939040262,11.9743830055535,601607.204033724,0.0,1.0
2009-11-16,62.4,63.91,61.19,62.56,184026,12.3524797412223,12.6513939144474,12.11295248983,12.3841527661998,929628.919906548,0.0,1.0
2009-11-17,61.84,62.39,61.28,62.39,194534,12.2416241538011,12.3505001771612,12.1307685663799,12.3505001771612,982711.314189843,0.0,1.0
2009-11-18,60.79,61.8,60.55,61.8,189838,12.0337699273863,12.2337058975567,11.98626038992,12.2337058975567,958988.919485393,0.0,1.0
2009-11-19,58.68,60.3,58.441,60.15,265781,11.6160819104956,11.9367712883927,11.5687703294355,11.9070778274763,1342623.88989426,0.0,1.0
2009-11-20,58.2,59.03,57.91,58.6,257275,11.5210628355631,11.6853666526339,11.4636554777914,11.6002453980068,1299654.83338744,0.0,1.0
2009-11-23,60.02,60.48,58.75,58.75,233179,11.8813434946821,11.9724034414924,11.6299388589232,11.6299388589232,1177931.06362627,0.0,1.0
2009-11-24,60.55,60.68,59.87,60.36,185643,11.98626038992,12.0119947227143,11.8516500337657,11.9486486727593,937797.385033701,0.0,1.0
2009-11-25,60.77,60.94,59.92,60.14,114165,12.0298107992641,12.0634633883027,11.8615478540712,11.9050982634152,576717.885739683,0.0,1.0
2009-11-27,59.52,60.13,58.67,58.67,71016,11.7823652916274,11.9031186993541,11.6141023464345,11.6141023464345,358745.652114829,0.0,1.0
2009-11-30,60.8,61.22,59.61,59.98,225751,12.0357494914474,12.1188911820133,11.8001813681773,11.8734252384377,1140407.65053755,0.0,1.0
2009-12-01,61.89,62.26,61.16,61.9,156813,12.2515219741065,12.324765844367,12.1070137976467,12.2535015381676,792159.259111788,0.0,1.0
2009-12-02,61.16,63.08,60.84,62.18,183333,12.1070137976467,12.4870900973767,12.0436677476918,12.3089293318783,926128.149137771,0.0,1.0
2009-12-03,59.48,61.15,59.29,61.01,193149,11.7744470353831,12.1050342335856,11.7368353182223,12.0773203367303,975714.824269555,0.0,1.0
2009-12-04,59.61,60.99,58.85,60.02,134988,11.8001813681773,12.0733612086081,11.6497344995342,11.8813434946821,681907.712172979,0.0,1.0
2009-12-07,59.45,60.6,58.86,59.5,97460,11.7685083431998,11.9961582102255,11.6517140635953,11.7784061635052,492330.619228217,0.0,1.0
2009-12-08,58.4,58.85,58.34,58.7,107159,11.560654116785,11.6497344995342,11.5487767324184,11.6200410386178,541326.255139304,0.0,1.0
2009-12-09,58.64,58.98,58.23,58.48,160200,11.6081636542512,11.6754688323284,11.5270015277464,11.5764906292737,809269.086808544,0.0,1.0
2009-12-10,60.49,60.62,59.1,59.6,167821,11.9743830055535,12.0001173383477,11.6992236010615,11.7982018041162,847767.462030563,0.0,1.0
2009-12-11,62.75,62.94,60.64,61.01,208430,12.4217644833606,12.4593762005213,12.0040764664699,12.0773203367303,1052908.58778717,0.0,1.0
2009-12-14,63.55,63.64,62.23,62.33,107852,12.580129608248,12.5979456847979,12.3188271521837,12.3386227927947,544827.025908085,0.0,1.0
2009-12-15,63.87,64.55,63.2,63.55,334527,12.643475658203,12.7780860143574,12.5108448661098,12.580129608248,1689902.37080401,0.0,1.0
2009-12-16,64.14,64.54,63.42,64.21,253387,12.6969238878525,12.7761064502963,12.5543952754538,12.7107808362802,1280014.14543793,0.0,1.0
2009-12-17,62.21,64.04,62.14,63.16,187721,12.3148680240615,12.6771282472416,12.3010110756339,12.5029266098654,948294.645722764,0.0,1.0
2009-12-18,61.05,63.18,60.9,61.57,283795,12.0852385929747,12.5068857379876,12.0555451320583,12.1881759241516,1433623.72341342,0.0,1.0
2009-12-21,62.09,62.98,61.13,61.13,200924,12.2911132553284,12.4672944567657,12.1010751054635,12.1010751054635,1014991.14855131,0.0,1.0
2009-12-22,61.84,63.04,61.05,61.05,134565,12.2416241538011,12.4791718411323,12.0852385929747,12.0852385929747,679770.878067362,0.0,1.0
2009-12-23,62.75,62.9,61.63,62.4,198037,12.4217644833606,12.451457944277,12.2000533085181,12.3524797412223,1000407.12949003,0.0,1.0
2009-12-24,63.61,63.71,62.79,63.71,22209,12.5920069926146,12.6118026332255,12.4296827396049,12.6118026332255,112191.367970855,0.0,1.0
2009-12-28,63.56,64.03,63.23,63.3,93957,12.5821091723091,12.6751486831805,12.5167835582931,12.5306405067207,474634.80392803,0.0,1.0
2009-12-29,63.14,64.37,63.05,63.76,85335,12.4989674817432,12.7424538612577,12.4811514051934,12.621700453531,431079.759817772,0.0,1.0
2009-12-30,63.83,64.37,62.38,62.38,69130,12.6355574019587,12.7424538612577,12.3485206131001,12.3485206131001,349218.301941787,0.0,1.0
2009-12-31,64.78,65.11,64.08,64.39,39723,12.8236159877625,12.8889416017786,12.685046503486,12.7464129893799,200665.39285453,0.0,1.0
2010-01-04,64.84,68.51,64.46,68.51,85258,12.8354933721291,13.5619933825503,12.7602699378075,13.5619933825503,430690.785287906,0.0,1.0
2010-01-05,66.17,66.46,64.03,66.46,127175,13.0987753922545,13.1561827500262,12.6751486831805,13.1561827500262,642439.426434933,0.0,1.0
2010-01-06,67.29,67.59,65.8,66.0,433410,13.3204865670969,13.3798734889297,13.025531521994,13.0651228032159,2189421.44140881,0.0,1.0
2010-01-07,68.31,68.67,66.79,67.51,156697,13.5224021013285,13.5936664075278,13.2215083640423,13.364036976441,791573.271508351,0.0,1.0
2010-01-08,69.47,69.64,68.54,68.64,137490,13.7520315324153,13.7856841214539,13.5679320747336,13.5877277153445,694546.858584934,0.0,1.0
2010-01-11,68.51,70.69,68.21,69.78,121671,13.5619933825503,13.9935383478687,13.5026064607175,13.8133980183092,614635.324975545,0.0,1.0
2010-01-12,67.49,68.31,67.17,67.7,172902,13.3600778483188,13.5224021013285,13.2967317983638,13.4016486936018,873434.729384336,0.0,1.0
2010-01-13,68.2,68.31,67.19,68.0,132294,13.5006268966564,13.5224021013285,13.300690926486,13.4610356154346,668298.655245004,0.0,1.0
2010-01-14,68.78,68.92,67.9,68.2,135989,13.6154416121998,13.6431555090552,13.4412399748236,13.5006268966564,686964.381061219,0.0,1.0
2010-01-15,70.35,70.55,68.61,68.74,202848,13.9262331697915,13.9658244510134,13.5817890231613,13.6075233559555,1024710.46018064,0.0,1.0
2010-01-19,70.63,70.72,69.85,70.35,146189,13.9816609635021,13.9994770400519,13.8272549667368,13.9262331697915,738490.877225057,0.0,1.0
2010-01-20,69.56,70.3,69.17,70.3,184527,13.7698476089651,13.916335349486,13.6926446105825,13.916335349486,932159.780159302,0.0,1.0
2010-01-21,68.15,70.05,67.86,70.05,184527,13.490729076351,13.8668462479587,13.4333217185793,13.8668462479587,932159.780159298,0.0,1.0
2010-01-22,67.0,67.97,66.09,66.75,317244,13.2630792093252,13.4550969232513,13.0829388797657,13.2135901077979,1602595.26950993,0.0,1.0
2010-01-25,69.63,69.74,67.56,68.06,152002,13.7837045573928,13.8054797620648,13.3739347967465,13.4729129998011,767855.928421173,0.0,1.0
2010-01-26,69.51,70.47,69.22,69.64,232063,13.7599497886597,13.9499879385246,13.702542430888,13.7856841214539,1172293.45875187,0.0,1.0
2010-01-27,64.14,67.68,63.57,67.55,450924,12.6969238878525,13.3976895654796,12.5840887363702,13.3719552326854,2277895.46629249,0.0,1.0
2010-01-28,64.15,64.58,63.2,64.52,286798,12.6989034519136,12.7840247065407,12.5108448661098,12.7721473221741,1448793.73007813,0.0,1.0
2010-01-29,61.83,65.86,61.77,64.83,570708,12.23964458974,13.0374089063606,12.2277672053734,12.833513808068,2882998.38947771,0.0,1.0
2010-02-01,62.2,62.87,60.874,62.51,446112,12.3128884600004,12.4455192520937,12.0503982654995,12.3742549458943,2253587.08398461,0.0,1.0
2010-02-02,63.07,63.07,62.09,62.5,267667,12.4851105333156,12.4851105333156,12.2911132553284,12.3722753818332,1352151.2400673,0.0,1.0
2010-02-03,63.19,63.48,61.15,61.15,254773,12.5088653020487,12.5662726598204,12.1050342335856,12.1050342335856,1287015.68697548,0.0,1.0
2010-02-04,60.59,62.43,60.3,62.42,173403,11.9941786461644,12.3584184334056,11.9367712883927,12.3564388693445,875965.589637091,0.0,1.0
2010-02-05,61.24,61.53,59.63,60.16,410393,12.1228503101355,12.1802576679072,11.8041404962995,11.9090573915374,2073148.36668301,0.0,1.0
2010-02-08,63.36,63.91,60.11,61.39,361663,12.5425178910873,12.6513939144474,11.8991595712319,12.1525437710519,1826983.0570689,0.0,1.0
2010-02-09,63.27,64.75,62.88,63.51,292610,12.5247018145374,12.8176772955792,12.4474988161548,12.5722113520037,1478153.72965698,0.0,1.0
2010-02-10,63.07,63.66,62.14,63.2,121594,12.4851105333156,12.6019048129201,12.3010110756339,12.5108448661098,614246.350445678,0.0,1.0
2010-02-11,64.38,64.47,62.62,63.39,109353,12.7444334253188,12.7622495018686,12.3960301505664,12.5484565832705,552409.503431801,0.0,1.0
2010-02-12,64.77,64.99,63.19,64.12,78253,12.8216364237014,12.8651868330455,12.5088653020487,12.6929647597304,395304.2063048,0.0,1.0
2010-02-16,65.21,66.21,64.65,65.16,125866,12.9087372423895,13.1066936484989,12.7978816549683,12.8988394220841,635826.859427242,0.0,1.0
2010-02-17,64.99,65.69,64.19,65.69,133872,12.8651868330455,13.003756317322,12.706821708158,13.003756317322,676270.107298583,0.0,1.0
2010-02-18,65.82,65.99,64.03,64.03,105851,13.0294906501162,13.0631432391548,12.6751486831805,12.6751486831805,534718.739748884,0.0,1.0
2010-02-19,65.79,66.05,64.8,65.84,112587,13.0235519579329,13.0750206235214,12.8275751158847,13.0334497782384,568746.433686103,0.0,1.0
2010-02-22,65.1,66.64,64.79,66.28,85643,12.8869620377175,13.1918149031259,12.8255955518236,13.1205505969265,432635.657937229,0.0,1.0
2010-02-23,63.4,65.37,63.21,65.11,175135,12.5504361473316,12.940410267367,12.5128244301709,12.8889416017786,884714.990750403,0.0,1.0
2010-02-24,62.78,64.39,62.4,63.22,192533,12.4277031755439,12.7464129893799,12.3524797412223,12.514803994232,972603.02803064,0.0,1.0
2010-02-25,62.91,63.06,61.23,61.23,105581,12.4534375083381,12.4831309692545,12.1208707460744,12.1208707460744,533354.803085721,0.0,1.0
2010-02-26,64.07,64.21,62.55,63.27,122671,12.6830669394249,12.7107808362802,12.3821732021387,12.5247018145374,619686.942246508,0.0,1.0
2010-03-01,64.16,64.3,61.7,62.89,269400,12.7008830159747,12.72859691283,12.2139102569458,12.4494783802159,1360905.69279789,0.0,1.0
2010-03-02,65.88,66.0,64.07,64.07,226751,13.0413680344828,13.0651228032159,12.6830669394249,12.6830669394249,1145459.26780851,0.0,1.0
2010-03-03,65.74,66.42,65.2,65.64,176713,13.0136541376275,13.1482644937818,12.9067576783284,12.9938584970165,892686.442803981,0.0,1.0
2010-03-04,67.19,67.59,65.77,66.22,143995,13.300690926486,13.3798734889297,13.0195928298108,13.10867321256,727407.62893256,0.0,1.0
2010-03-05,68.45,68.49,66.2,66.3,224172,13.5501159981838,13.5580342544281,13.1047140844378,13.1245097250487,1132431.14686669,0.0,1.0
2010-03-08,68.75,68.9,67.99,68.58,160008,13.6095029200166,13.639196380933,13.4590560513735,13.575850330978,808299.176292515,0.0,1.0
2010-03-09,69.23,69.29,68.39,68.81,114473,13.704521994949,13.7163993793156,13.5382386138172,13.6213803043831,578273.783859142,0.0,1.0
2010-03-10,69.83,70.45,69.39,69.5,144996,13.8232958386146,13.9460288104024,13.7361950199265,13.7579702245986,732464.297820798,0.0,1.0
2010-03-11,70.05,70.05,68.63,68.63,129869,13.8668462479587,13.8668462479587,13.5857481512834,13.5857481512834,656048.483362913,0.0,1.0
2010-03-12,68.7,70.25,68.48,70.12,91455,13.5996050997111,13.9064375291806,13.556054690367,13.8807031963864,461995.657516075,0.0,1.0
2010-03-15,68.06,68.86,67.81,68.86,86567,13.4729129998011,13.6312781246886,13.4234238982738,13.6312781246886,437303.352295601,0.0,1.0
2010-03-16,68.18,68.4,67.05,67.98,364858,13.4966677685342,13.5402181778783,13.2729770296307,13.4570764873124,1843122.97424964,0.0,1.0
2010-03-17,68.26,68.92,67.96,68.92,185412,13.512504281023,13.6431555090552,13.4531173591902,13.6431555090552,936630.461444104,0.0,1.0
2010-03-18,68.03,68.37,67.77,68.15,89069,13.4669743076178,13.534279485695,13.4155056420294,13.490729076351,449942.498707555,0.0,1.0
2010-03-19,67.26,68.95,66.6,67.12,140377,13.3145478749137,13.6490942012384,13.1838966468815,13.2868339780584,709130.877646208,0.0,1.0
2010-03-22,66.96,67.21,65.56,66.17,121594,13.2551609530809,13.3046500546082,12.9780219845278,13.0987753922545,614246.350445678,0.0,1.0
2010-03-23,67.68,67.68,66.65,67.1,139877,13.3976895654796,13.3976895654796,13.193794467187,13.2828748499362,706605.069010726,0.0,1.0
2010-03-24,66.53,67.78,66.36,67.56,121671,13.1700396984538,13.4174852060905,13.1363871094153,13.3739347967465,614635.324975547,0.0,1.0
2010-03-25,67.38,68.255,67.11,67.49,231447,13.3383026436468,13.5115144989924,13.2848544139973,13.3600778483188,1169181.66251296,0.0,1.0
2010-03-26,65.66,67.45,65.22,67.35,109584,12.9978176251387,13.3521595920744,12.9107168064506,13.3323639514635,553576.427021395,0.0,1.0
2010-03-29,66.01,66.32,65.61,66.32,106582,13.067102367277,13.1284688531709,12.9879198048333,13.1284688531709,538411.471973958,0.0,1.0
2010-03-30,67.27,67.32,65.05,66.89,68630,13.3165274389748,13.3264252592802,12.877064217412,13.2413040046532,346692.493306305,0.0,1.0
2010-03-31,68.22,68.69,66.52,67.79,121363,13.5045860247786,13.59762553565,13.1680601343928,13.4194647701516,613079.426856088,0.0,1.0
2010-04-01,69.48,69.5,68.31,68.31,112356,13.7540110964764,13.7579702245986,13.5224021013285,13.5224021013285,567579.510096507,0.0,1.0
2010-04-05,70.3,70.46,69.55,69.65,92148,13.916335349486,13.9480083744635,13.767868044904,13.787663685515,465496.428284855,0.0,1.0
2010-04-06,70.52,71.42,69.34,69.34,78945,13.9598857588301,14.1380465243285,13.7262971996211,13.7262971996211,398799.925456307,0.0,1.0
2010-04-07,71.4,71.7,70.46,70.74,79831,14.1340873962063,14.1934743180391,13.9480083744635,14.0034361681741,403275.658358382,0.0,1.0
2010-04-08,71.4,71.93,70.32,71.24,111085,14.1340873962063,14.2390042914442,13.9202944776082,14.1024143712288,561158.904545112,0.0,1.0
2010-04-09,71.88,72.03,71.5,71.9,70131,14.2291064711388,14.2587999320552,14.1538830368172,14.233065599261,354274.970830024,0.0,1.0
2010-04-12,70.32,71.55,70.25,71.42,103349,13.9202944776082,14.1637808571227,13.9064375291806,14.1380465243285,522079.59333693,0.0,1.0
2010-04-13,69.44,70.58,69.0,70.58,102656,13.746092840232,13.9717631431966,13.6589920215439,13.9717631431966,518578.822568151,0.0,1.0
2010-04-14,69.87,70.56,69.58,69.95,86952,13.831214094859,13.9678040150745,13.7738067370873,13.8470506073478,439248.224944922,0.0,1.0
2010-04-15,69.23,70.06,68.58,69.49,85450,13.704521994949,13.8688258120198,13.575850330978,13.7559906605375,431660.695803934,0.0,1.0
2010-04-16,68.45,69.23,67.85,69.23,125289,13.5501159981838,13.704521994949,13.4313421545182,13.704521994949,632912.076261893,0.0,1.0
2010-04-19,67.32,68.61,67.03,67.94,142571,13.3264252592802,13.5817890231613,13.2690179015085,13.449158231068,720214.125938707,0.0,1.0
2010-04-20,66.16,66.29,64.83,65.31,99076,13.5079720691051,13.5345143358673,13.2364242630001,13.3344264787372,485259.232582516,2.077105,1.0
2010-04-21,67.5,67.91,66.16,66.36,176135,13.781561588038,13.8652718139802,13.5079720691051,13.5488063256623,862682.535941312,0.0,1.0
2010-04-22,67.52,68.74,65.9455,67.48,159007,13.7856450136937,14.0347339786923,13.4641773289476,13.7774781623823,778792.187767453,0.0,1.0
2010-04-23,67.85,67.89,66.4,67.14,138183,13.853021537013,13.8611883883245,13.5569731769737,13.7080599262352,676799.391739168,0.0,1.0
2010-04-26,65.85,67.48,65.71,67.37,244265,13.4446789714415,13.7774781623823,13.4160949918515,13.7550193212759,1196372.95053059,0.0,1.0
2010-04-27,64.8,65.75,64.21,64.77,182333,13.2302991245165,13.424261843163,13.1098380676729,13.2241739860329,893039.400606279,0.0,1.0
2010-04-28,65.0,65.52,64.9,65.03,117167,13.2711333810737,13.3773024481222,13.2507162527951,13.2772585195572,573866.208809352,0.0,1.0
2010-04-29,66.05,66.5,64.71,65.25,145304,13.4855132279987,13.5773903052523,13.2119237090658,13.3221762017701,711676.970519295,0.0,1.0
2010-04-30,65.89,66.75,64.24,66.72,120092,13.452845822753,13.6284331259487,13.1159632061565,13.6223079874651,588192.415512327,0.0,1.0
2010-05-03,66.2,66.98,65.89,65.89,61047,13.5161389204165,13.6753925209894,13.452845822753,13.452845822753,298998.954050072,0.0,1.0
2010-05-04,63.57,65.44,63.23,64.1,202232,12.97916844669,13.3609687454994,12.9097502105429,13.0873792265665,990501.686822514,0.0,1.0
2010-05-05,61.8,63.32,61.04,62.81,372171,12.6177852761593,12.9281256259936,12.4626151012421,12.8239982717729,1822837.15379574,0.0,1.0
2010-05-06,61.88,62.94,59.75,61.39,264665,12.6341189787821,12.850540538535,12.1992341464485,12.5340750502171,1296289.05881799,0.0,1.0
2010-05-07,61.12,62.34,60.16,61.52,245958,12.4789488038649,12.7280377688636,12.2829443723906,12.5606173169792,1204665.00794875,0.0,1.0
2010-05-10,64.04,64.42,62.23,62.23,137182,13.0751289495993,13.1527140370579,12.7055789277571,12.7055789277571,671896.645445262,0.0,1.0
2010-05-11,64.29,65.16,63.08,63.53,205427,13.1261717702958,13.3038007863194,12.879124518125,12.9710015953786,1006150.31260576,0.0,1.0
2010-05-12,64.79,65.3,64.35,65.3,73249,13.2282574116886,13.3323847659094,13.1384220472629,13.3323847659094,358762.50078159,0.0,1.0
2010-05-13,64.24,65.3,63.57,64.94,113472,13.1159632061565,13.3323847659094,12.97916844669,13.2588831041065,555768.658803374,0.0,1.0
2010-05-14,62.57,63.99,62.19,63.08,108353,12.7749971639043,13.06492038546,12.6974120764457,12.879124518125,530696.572611058,0.0,1.0
2010-05-17,61.63,63.54,60.56,63.49,198922,12.5830761580857,12.9730433082065,12.3646128855049,12.9628347440672,974289.808468034,0.0,1.0
2010-05-18,61.71,62.65,61.18,61.94,175712,12.5994098607085,12.7913308665271,12.4911990808321,12.6463692557493,860610.746048883,0.0,1.0
2010-05-19,61.7,62.0,59.98,60.98,241186,12.5973681478807,12.6586195327164,12.2461935414892,12.4503648242749,1181292.47516701,0.0,1.0
2010-05-20,60.15,61.11,58.97,59.83,198422,12.2809026595628,12.4769070910371,12.0399805458756,12.2155678490713,971840.884245303,0.0,1.0
2010-05-21,61.09,61.785,56.72,59.94,185335,12.4728236653814,12.6147227069175,11.5805951596077,12.2380266901778,907742.741639552,0.0,1.0
2010-05-24,60.05,61.16,59.91,61.16,175019,12.2604855312842,12.4871156551764,12.2319015516942,12.4871156551764,857216.537076176,0.0,1.0
2010-05-25,59.4,59.53,57.76,58.49,290300,12.1277741974735,12.1543164642356,11.7929332937048,11.9419783301384,1421845.40371739,0.0,1.0
2010-05-26,60.14,61.64,59.05,59.25,197844,12.2788609467349,12.5851178709135,12.0563142484984,12.0971485050556,969009.927843829,0.0,1.0
2010-05-27,63.48,63.59,61.42,62.19,218861,12.9607930312393,12.9832518723457,12.5402001887007,12.6974120764457,1071948.00862209,0.0,1.0
2010-05-28,62.07,64.14,61.72,64.12,164819,12.6729115225114,13.0955460778779,12.6014515735364,13.0914626522222,807258.482932472,0.0,1.0
2010-06-01,61.47,63.2,59.16,61.785,189915,12.55040875284,12.9036250720593,12.0787730896049,12.6147227069175,930174.887519763,0.0,1.0
2010-06-02,64.49,64.53,61.41,62.33,252386,13.1670060268529,13.1751728781644,12.5381584758728,12.7259960560357,1236148.37775618,0.0,1.0
2010-06-03,63.4,64.99,62.85,63.62,242687,12.9444593286165,13.2690916682458,12.8321651230843,12.9893770108293,1188644.14568364,0.0,1.0
2010-06-04,63.18,63.75,60.11,61.0,263395,12.8995416464036,13.0159192775915,12.2727358082513,12.4544482499307,1290068.79129226,0.0,1.0
2010-06-07,61.96,64.14,61.94,64.14,98268,12.650452681405,13.0955460778779,12.6463692557493,13.0955460778779,481301.771038582,0.0,1.0
2010-06-08,63.31,63.33,61.77,61.96,106967,12.9260839131657,12.9301673388214,12.6116601376757,12.650452681405,523908.154665651,0.0,1.0
2010-06-09,62.77,64.38,62.56,63.35,99846,12.8158314204614,13.1445471857465,12.7729554510764,12.9342507644772,489030.575885522,0.0,1.0
2010-06-10,64.4,64.56,63.51,63.56,361355,13.1486306114022,13.1812980166479,12.9669181697229,12.9771267338622,1769862.02500964,0.0,1.0
2010-06-11,64.29,64.48,63.58,64.08,133872,13.1261717702958,13.1649643140251,12.9812101595179,13.0832958009108,655684.767090782,0.0,1.0
2010-06-14,64.46,65.08,64.2,64.89,92764,13.1608808883693,13.2874670836965,13.1077963548451,13.2486745399672,454344.013194766,0.0,1.0
2010-06-15,66.57,66.93,65.3,65.3,214242,13.5916822950473,13.6651839568501,13.3323847659094,13.3323847659094,1049324.8466525,0.0,1.0
2010-06-16,69.41,69.58,66.3901,66.54,326751,14.1715287381588,14.2062378562324,13.5549518812741,13.5855571565637,1600376.8774029,0.0,1.0
2010-06-17,68.75,69.49,67.94,69.23,118668,14.0367756915202,14.1878624407817,13.8713969524638,14.1347779072574,581217.879325992,0.0,1.0
2010-06-18,68.7,69.11,67.32,67.7,167013,14.0265671273809,14.1102773533231,13.7448107571366,13.8223958445952,818004.362421815,0.0,1.0
2010-06-21,70.58,70.85,69.78,69.8,198537,14.4104091390181,14.4655353853703,14.2470721127895,14.2511555384452,972404.136816535,0.0,1.0
2010-06-22,70.13,70.94,69.69,70.29,226751,14.3185320617645,14.483910800821,14.2286966973388,14.3511994670103,1110592.03285678,0.0,1.0
2010-06-23,69.95,71.03,69.06,70.65,157814,14.2817812308631,14.5022862162717,14.1000687891838,14.4247011288131,772949.054572016,0.0,1.0
2010-06-24,68.17,69.99,67.955,69.83,94265,13.9183563475045,14.2899480821745,13.8744595217055,14.2572806769288,461695.6837114,0.0,1.0
2010-06-25,69.5,69.97,68.04,68.22,66628,14.1899041536095,14.2858646565188,13.8918140807423,13.9285649116438,326333.84622419,0.0,1.0
2010-06-28,69.96,70.49,69.28,69.84,81832,14.283822943691,14.3920337235674,14.1449864713967,14.2593223897567,400800.733988981,0.0,1.0
2010-06-29,67.49,69.65,67.13,68.96,162625,13.7795198752102,14.2205298460274,13.7060182134073,14.0796516609052,796512.603443128,0.0,1.0
2010-06-30,67.09,69.02,67.0,67.64,179330,13.6978513620959,14.0919019378724,13.6794759466451,13.810145567628,878331.161724557,0.0,1.0
2010-07-01,66.73,67.73,66.25,67.0,255889,13.624349700293,13.8285209830787,13.5263474845558,13.6794759466451,1253305.54086062,0.0,1.0
2010-07-02,68.6,69.08,67.24,67.24,86259,14.0061499991023,14.1041522148395,13.7284770545137,13.7284770545137,422483.50905704,0.0,1.0
2010-07-06,71.37,71.43,69.15,69.99,167898,14.5717044524189,14.583954729386,14.1184442046345,14.2899480821745,822338.958296045,0.0,1.0
2010-07-07,73.52,73.59,71.1,71.48,176828,15.0106727104082,15.0249647002032,14.5165782060667,14.5941632935253,866076.744914017,0.0,1.0
2010-07-08,73.88,74.4199,72.84,74.13,162702,15.0841743722111,15.1944064477871,14.8718362381139,15.1352171929075,796889.73777343,0.0,1.0
2010-07-09,74.92,75.3,73.93,74.38,176135,15.2965125063083,15.3740975937669,15.0943829363504,15.186260013604,862682.535941309,0.0,1.0
2010-07-12,73.5,75.07,73.41,75.07,92841,15.0065892847525,15.3271381987261,14.9882138693018,15.3271381987261,454721.147525065,0.0,1.0
2010-07-13,76.66,76.95,73.87,73.93,150385,15.6517705383555,15.7109802103633,15.0821326593832,15.0943829363504,736562.938470684,0.0,1.0
2010-07-14,77.38,77.63,75.93,76.61,95458,15.7987738619612,15.8498166826577,15.5027255019219,15.6415619742162,467538.816906837,0.0,1.0
2010-07-15,77.7,77.78,76.23,77.58,110085,15.8641086724527,15.8804423750755,15.5639768867576,15.8396081185184,539179.646118596,0.0,1.0
2010-07-16,75.2,77.56,75.19,77.51,106967,15.3536804654883,15.8355246928627,15.3516387526604,15.8253161287234,523908.154665649,0.0,1.0
2010-07-19,75.28,76.17,74.75,75.9,270092,15.3700141681111,15.5517266097905,15.2618033882347,15.4966003634383,1322869.68233151,0.0,1.0
2010-07-20,77.17,77.18,74.46,75.21,280408,15.7558978925762,15.7579396054041,15.2025937162268,15.3557221783161,1373395.88689489,0.0,1.0
2010-07-21,76.84,78.48,76.3208,78.48,92571,15.6885213692569,16.0233622730255,15.5825156392346,16.0233622730255,453398.72844479,0.0,1.0
2010-07-22,79.07,79.4,77.75,77.88,133295,16.1438233298691,16.2111998531884,15.8743172365919,15.9008595033541,652858.708537754,0.0,1.0
2010-07-23,79.17,79.49,77.92,78.32,159700,16.1642404581477,16.2295752686391,15.9090263546655,15.9906948677798,782186.396740156,0.0,1.0
2010-07-26,80.87,81.03,79.43,79.5,165127,16.5113316388835,16.5439990441292,16.217324991672,16.231616981467,808767.020253673,0.0,1.0
2010-07-27,80.89,81.7685,80.49,81.35,147190,16.5154150645392,16.6947795364665,16.4337465514249,16.6093338546206,720914.312687436,0.0,1.0
2010-07-28,83.71,83.72,80.05,80.57,271978,17.091178081995,17.0932197948229,16.3439111869992,16.4500802540478,1332107.02449965,0.0,1.0
2010-07-29,83.65,84.7,82.14,84.7,158699,17.0789278050279,17.2933076519529,16.7706291680214,17.2933076519529,777283.650446247,0.0,1.0
2010-07-30,83.01,83.55,82.68,83.0,115166,16.948258184045,17.0585106767493,16.8808816607257,16.9462164712171,564065.614069986,0.0,1.0
2010-08-02,87.44,87.44,84.39,84.39,218938,17.8527369667858,17.8527369667858,17.2300145542893,17.2300145542893,1072325.14295239,0.0,1.0
2010-08-03,85.7,87.35,85.58,87.35,234257,17.4974789347386,17.8343615513351,17.4729783808044,17.8343615513351,1147355.28328841,0.0,1.0
2010-08-04,86.02,87.31,85.7,85.7,251193,17.5628137452301,17.8261947000237,17.4974789347386,17.4974789347386,1230305.24456074,0.0,1.0
2010-08-05,85.48,86.82,85.47,85.84,158891,17.4525612525258,17.7261507714587,17.4505195396979,17.5260629143287,778224.037347777,0.0,1.0
2010-08-06,86.44,86.44,84.21,85.45,122363,17.6485656840001,17.6485656840001,17.1932637233879,17.4464361140422,599315.42933197,0.0,1.0
2010-08-09,87.15,87.63,85.0,86.89,90454,17.793527294778,17.8915295105151,17.3545590367886,17.7404427612537,443029.983285748,0.0,1.0
2010-08-10,86.82,87.24,86.28,87.13,152386,17.7261507714587,17.8119027102287,17.6158982787544,17.7894438691223,746363.533210052,0.0,1.0
2010-08-11,83.59,85.91,83.58,85.91,117360,17.0666775280607,17.5403549041236,17.0646358152329,17.5403549041236,574811.493559328,0.0,1.0
2010-08-12,84.84,85.119,81.28,82.8,109469,17.3218916315429,17.3788554194401,16.5950418648256,16.90538221466,536162.571476194,0.0,1.0
2010-08-13,84.36,85.3485,84.21,84.84,65127,17.2238894158057,17.4257127288395,17.1932637233879,17.3218916315429,318982.175707553,0.0,1.0
2010-08-16,84.31,85.11,83.67,84.16,151078,17.2136808516665,17.3770178778951,17.0830112306836,17.1830551592486,739957.147443387,0.0,1.0
2010-08-17,83.37,84.9,83.37,84.9,221363,17.0217598458479,17.33414190851,17.0217598458479,17.33414190851,1084202.42543263,0.0,1.0
2010-08-18,83.73,84.6,83.41,83.44,377675,17.0952615076507,17.2728905236743,17.0299266971593,17.0360518356429,1849794.91163957,0.0,1.0
2010-08-19,83.0,84.02,82.28,83.72,171401,16.9462164712171,17.1544711796586,16.7992131476114,17.0932197948229,839496.121400499,0.0,1.0
2010-08-20,83.01,83.01,81.18,82.34,128368,16.948258184045,16.948258184045,16.5746247365471,16.8114634245785,628727.009246964,0.0,1.0
2010-08-23,83.01,83.7,82.58,83.4,101578,16.948258184045,17.0891363691672,16.8604645324471,17.0278849843314,497513.649393059,0.0,1.0
2010-08-24,83.11,83.87,81.14,82.15,188029,16.9686753123236,17.1238454872407,16.5664578852356,16.7726708808492,920937.545351624,0.0,1.0
2010-08-25,82.35,83.0,81.18,82.62,202656,16.8135051374064,16.9462164712171,16.5746247365471,16.8686313837585,992578.374563387,0.0,1.0
2010-08-26,82.92,84.67,82.47,82.47,174711,16.9298827685943,17.2871825134693,16.8380056913407,16.8380056913407,855707.999754972,0.0,1.0
2010-08-27,84.68,84.68,83.22,83.62,187529,17.2892242262972,17.2892242262972,16.99113415343,17.0728026665443,918488.621128895,0.0,1.0
2010-08-30,83.79,86.23,83.74,85.22,137375,17.1075117846179,17.6056897146151,17.0973032204786,17.3994767190015,672841.930195233,0.0,1.0
2010-08-31,86.32,86.8,83.02,83.2,191032,17.6240651300658,17.722067345803,16.9502998968728,16.9870507277743,935645.784233347,0.0,1.0
2010-09-01,89.8,90.0,86.42,86.805,219361,18.3345811941602,18.3754154507174,17.6444822583444,17.7230882022169,1074396.93284482,0.0,1.0
2010-09-02,88.52,90.51,87.98,89.8,155312,18.0732419521945,18.4795428049381,17.9629894594902,18.3345811941602,760694.63776147,0.0,1.0
2010-09-03,88.82,89.8,88.15,89.38,106851,18.1344933370302,18.3345811941602,17.9976985775637,18.2488292553902,523340.004245975,0.0,1.0
2010-09-07,88.21,89.12,87.85,88.06,55042,18.0099488545309,18.1957447218659,17.936447192728,17.979323162113,269587.374135076,0.0,1.0
2010-09-08,90.47,90.85,88.74,88.74,189646,18.4713759536267,18.5489610410852,18.1181596344073,18.1181596344073,928857.366287935,0.0,1.0
2010-09-09,92.86,93.04,91.37,91.39,170824,18.9593453194846,18.996096150386,18.6551301081338,18.6592135337896,836670.062847466,0.0,1.0
2010-09-10,93.15,93.8099,92.48,93.26,111470,19.0185549914925,19.1532876210028,18.881760232026,19.0410138325989,545963.166215561,0.0,1.0
2010-09-13,97.91,97.93,94.62,94.62,185912,19.9904102975526,19.9944937232084,19.3186867771875,19.3186867771875,910568.800192587,0.0,1.0
2010-09-14,99.44,99.99,96.51,97.73,300500,20.3027923602148,20.415086565747,19.7045705016526,19.9536594666512,1471803.4578611,0.0,1.0
2010-09-15,98.89,99.67,98.2909,99.32,179022,20.1904981546827,20.3497517552556,20.0681791391657,20.2782918062805,876822.624403356,0.0,1.0
2010-09-16,98.04,98.33,97.51,98.07,172902,20.0169525643148,20.0761622363226,19.9087417844383,20.0230777027984,846847.791917134,0.0,1.0
2010-09-17,97.51,99.3795,97.28,99.1,125173,19.9087417844383,20.2904399976063,19.8617823893976,20.2333741240677,613078.383463718,0.0,1.0
2010-09-20,97.78,98.04,97.2,98.0,151578,19.9638680307905,20.0169525643148,19.8454486867748,20.0087857130034,742406.071666119,0.0,1.0
2010-09-21,95.18,97.9,94.74,97.47,301501,19.4330226955475,19.9883685847248,19.3431873311218,19.9005749331269,1476706.204155,0.0,1.0
2010-09-22,95.05,95.47,94.09,95.0,197921,19.4064804287854,19.4922323675554,19.2104759973111,19.3962718646461,969387.062174128,0.0,1.0
2010-09-23,93.76,95.36,93.51,94.69,156582,19.1430994739918,19.469773526449,19.0920566532953,19.3329787669825,766914.905287207,0.0,1.0
2010-09-24,94.91,95.43,94.44,94.75,225943,19.3778964491954,19.484065516244,19.2819359462861,19.3452290439497,1106634.57131284,0.0,1.0
2010-09-27,96.02,96.47,95.1801,95.66,150500,19.6045265730876,19.6964036503412,19.4330431126758,19.5310249112847,737126.191041911,0.0,1.0
2010-09-28,97.99,98.04,94.97,96.72,101578,20.0067440001755,20.0169525643148,19.3901467261625,19.7474464710376,497513.649393059,0.0,1.0
2010-09-29,96.97,98.24,96.72,98.17,93457,19.798489291734,20.0577868208719,19.7474464710376,20.0434948310769,457738.222167469,0.0,1.0
2010-09-30,96.55,98.08,93.48,98.08,188222,19.712737352964,20.0251194156262,19.0859315148118,20.0251194156262,921882.830101601,0.0,1.0
2010-10-01,97.02,97.94,96.49,96.49,139492,19.8086978558733,19.9965354360362,19.7004870759969,19.7004870759969,683210.675354276,0.0,1.0
2010-10-04,95.8,97.75,95.69,96.68,229946,19.5596088908747,19.9577428923069,19.5371500497683,19.7392796197262,1126240.65864002,0.0,1.0
2010-10-05,97.01,97.02,95.67,95.69,199230,19.8066561430455,19.8086978558733,19.5330666241126,19.5371500497683,975798.345789236,0.0,1.0
2010-10-06,96.19,97.8695,95.97,97.02,177329,19.6392356911611,19.9821413605998,19.5943180089483,19.8086978558733,868530.566985194,0.0,1.0
2010-10-07,93.85,96.33,93.66,96.33,240454,19.1614748894425,19.6678196707512,19.1226823457132,19.6678196707512,1177707.25010493,0.0,1.0
2010-10-08,93.47,94.29,92.7,94.29,186644,19.0838898019839,19.2513102538682,18.9266779142389,19.2513102538682,914154.025254663,0.0,1.0
2010-10-11,92.79,93.8,90.79,93.8,182717,18.9450533296896,19.1512663253032,18.5367107641181,19.1512663253032,894920.174409337,0.0,1.0
2010-10-12,93.37,93.55,92.58,92.58,160624,19.0634726737053,19.1002235046068,18.9021773603046,18.9021773603046,786712.008703763,0.0,1.0
2010-10-13,95.27,95.75,93.7,93.7,192841,19.4513981109983,19.5494003267354,19.1308491970246,19.1308491970246,944505.992071184,0.0,1.0
2010-10-14,93.24,95.01,92.94,94.8,154811,19.0369304069432,19.398313577474,18.9756790221075,19.355437608089,758240.815690296,0.0,1.0
2010-10-15,92.28,93.99,91.63,93.81,222941,18.8409259754689,19.1900588690325,18.7082146416581,19.1533080381311,1091931.23027957,0.0,1.0
2010-10-18,92.23,92.46,90.34,91.7,381486,18.8307174113296,18.8776768063703,18.4448336868645,18.7225066314531,1868460.61206521,0.0,1.0
2010-10-19,90.19,91.67,89.35,90.7,127483,18.4142079944467,18.7163814929696,18.2427041169066,18.5183353486674,624392.41337273,0.0,1.0
2010-10-20,92.53,92.75,89.57,89.57,105774,18.8919687961653,18.9368864783782,18.2876217991195,18.2876217991195,518065.021470215,0.0,1.0
2010-10-21,91.97,92.99,90.821,92.99,84950,18.7776328778053,18.9858875862468,18.5430400738845,18.9858875862468,416072.22544193,0.0,1.0
2010-10-22,93.22,93.39,91.53,91.53,117783,19.0328469812875,19.067556099361,18.6877975133796,18.6877975133796,576883.283451757,0.0,1.0
2010-10-25,94.96,96.16,93.68,93.92,192533,19.3881050133347,19.6331105526776,19.1267657713689,19.1757668792375,942997.454749982,0.0,1.0
2010-10-26,95.11,95.32,94.0,94.63,83564,19.4187307057525,19.4616066751375,19.1921005818604,19.3207284900154,409283.807496522,0.0,1.0
2010-10-27,92.73,94.38,91.73,94.28,138568,18.9328030527225,19.2696856693189,18.7286317699367,19.2492685410404,678685.063390668,0.0,1.0
2010-10-28,92.83,93.83,92.2001,93.58,110277,18.953220181001,19.1573914637868,18.8246126899743,19.1063486430903,540120.033020127,0.0,1.0
2010-10-29,92.64,93.1,91.9,92.83,72325,18.9144276372717,19.0083464273532,18.7633408880103,18.953220181001,354236.888817983,0.0,1.0
2010-11-01,92.01,95.02,91.22,93.07,98768,18.7857997291167,19.4003552903018,18.624504415716,19.0022212888696,483750.695261314,0.0,1.0
2010-11-02,95.63,95.84,92.59,92.59,191532,19.5248997728011,19.5677757421861,18.9042190731325,18.9042190731325,938094.708456079,0.0,1.0
2010-11-03,93.98,95.6,92.31,95.6,158814,19.1880171562046,19.5187746343176,18.8470511139524,19.5187746343176,777846.903017479,0.0,1.0
2010-11-04,95.62,96.75,94.23,94.65,124673,19.5228580599733,19.7535716095212,19.2390599769011,19.3248119156711,610629.459240985,0.0,1.0
2010-11-05,95.17,95.95,94.57,95.9,92841,19.4309809827197,19.5902345832926,19.3084782130482,19.5800260191533,454721.147525064,0.0,1.0
2010-11-08,95.8,95.81,94.2,94.93,99461,19.5596088908747,19.5616506037026,19.2329348384175,19.3819798748511,487144.904234018,0.0,1.0
2010-11-09,94.55,97.5,94.19,96.66,190031,19.3043947873925,19.9067000716105,19.2308931255896,19.7351961940704,930743.037939441,0.0,1.0
2010-11-10,95.18,95.74,93.66,94.81,110778,19.4330226955475,19.5473586139076,19.1226823457132,19.3574793209168,542573.855091303,0.0,1.0
2010-11-11,93.82,94.8,93.43,94.46,107467,19.1553497509589,19.355437608089,19.0757229506725,19.2860193719418,526357.078888381,0.0,1.0
2010-11-12,94.02,94.55,90.9,90.9,105581,19.1961840075161,19.3043947873925,18.5591696052245,18.5591696052245,517119.73672024,0.0,1.0
2010-11-15,94.9,95.64,94.6,94.61,65627,19.3758547363675,19.526941485629,19.3146033515318,19.3166450643597,321431.099930284,0.0,1.0
2010-11-16,91.81,94.51,91.23,94.45,217052,18.7449654725596,19.2962279360811,18.6265461285438,19.2839776591139,1063087.80078425,0.0,1.0
2010-11-17,91.28,92.4,90.5,90.5,209161,18.6367546926831,18.8654265294032,18.4775010921102,18.4775010921102,1024438.87870111,0.0,1.0
2010-11-18,93.65,93.73,92.42,92.79,73634,19.1206406328853,19.1369743355082,18.8695099550589,18.9450533296896,360648.172433092,0.0,1.0
2010-11-19,95.2,95.51,92.86,93.21,116859,19.4371061212033,19.5003992188668,18.9593453194846,19.0308052684596,572357.671488151,0.0,1.0
2010-11-22,93.87,95.37,92.81,95.15,102771,19.1655583150982,19.4718152392768,18.9491367553453,19.426897557064,503356.782588495,0.0,1.0
2010-11-23,93.72,94.14,92.436,92.69,118360,19.1349326226803,19.2206845614504,18.8727766955834,18.924636201411,579709.342004791,0.0,1.0
2010-11-24,95.0,95.53,93.96,94.03,132179,19.3962718646461,19.5044826445226,19.1839337305489,19.1982257203439,647392.709672618,0.0,1.0
2010-11-26,95.29,96.19,93.4,93.9,86759,19.455481536654,19.6392356911611,19.0695978121889,19.1716834535818,424932.433279769,0.0,1.0
2010-11-29,95.3,95.57,94.0,94.59,121671,19.4575232494818,19.512649495834,19.1921005818604,19.312561638704,595926.118207712,0.0,1.0
2010-11-30,91.58,95.37,91.02,94.85,259777,18.6980060775188,19.4718152392768,18.5836701591588,19.3656461722282,1272348.37561658,0.0,1.0
2010-12-01,92.56,94.49,92.47,93.52,263395,18.8980939346489,19.2921445104254,18.8797185191982,19.0940983661232,1290068.79129225,0.0,1.0
2010-12-02,94.95,95.02,92.73,93.1,151309,19.3860633005068,19.4003552903018,18.9328030527225,19.0083464273532,741088.550434291,0.0,1.0
2010-12-03,95.58,95.59,94.1801,94.6,65242,19.5146912086618,19.5167329214897,19.2288718298901,19.3146033515318,319545.428278781,0.0,1.0
2010-12-06,95.83,96.2,94.62,95.7,101578,19.5657340293583,19.641277403989,19.3186867771875,19.5391917625961,497513.649393058,0.0,1.0
2010-12-07,95.36,97.8,94.89,96.58,247575,19.469773526449,19.9679514564462,19.3738130235397,19.7188624914476,1212584.82888506,0.0,1.0
2010-12-08,93.31,95.46,92.69,94.9,258776,19.0512223967382,19.4901906547275,18.924636201411,19.3758547363675,1267445.62932267,0.0,1.0
2010-12-09,93.99,94.09,93.39,93.8,163510,19.1900588690325,19.2104759973111,19.067556099361,19.1512663253032,800847.199317363,0.0,1.0
2010-12-10,92.18,93.98,92.16,93.98,207929,18.8205088471903,19.1880171562046,18.8164254215346,19.1880171562046,1018404.7294163,0.0,1.0
2010-12-13,92.56,93.66,91.11,92.5,387298,18.8980939346489,19.1226823457132,18.6020455746095,18.8858436576817,1896926.90723023,0.0,1.0
2010-12-14,91.98,92.55,91.22,91.85,221671,18.7796745906331,18.896052221821,18.624504415716,18.753132323871,1085710.96275384,0.0,1.0
2010-12-15,91.38,92.26,91.32,91.36,107583,18.6571718209617,18.8368425498132,18.6449215439945,18.653088395306,526925.229308054,0.0,1.0
2010-12-16,91.58,92.37,91.46,91.8,181717,18.6980060775188,18.8593013909196,18.6735055235846,18.7429237597317,890022.325963877,0.0,1.0
2010-12-17,92.32,92.87,91.01,91.3,126597,18.8490928267803,18.9613870323125,18.581628446331,18.6408381183388,620052.919650053,0.0,1.0
2010-12-20,92.39,93.18,91.95,93.0,110970,18.8633848165753,19.024680129976,18.7735494521496,18.9879292990746,543514.241992831,0.0,1.0
2010-12-21,92.85,93.37,92.3,92.3,108083,18.9573036066567,19.0634726737053,18.8450094011246,18.8450094011246,529374.153530786,0.0,1.0
2010-12-22,92.54,92.73,91.54,92.72,58622,18.8940105089932,18.9328030527225,18.6898392262074,18.9307613398946,287121.671569827,0.0,1.0
2010-12-23,93.03,93.22,92.19,92.51,33410,18.9940544375582,19.0328469812875,18.8225505600182,18.8878853705096,163637.116562859,0.0,1.0
2010-12-27,91.7,92.35,90.27,92.31,59122,18.7225066314531,18.8552179652639,18.4305416970695,18.8470511139524,289570.595792558,0.0,1.0
2010-12-28,91.93,93.0,91.73,92.22,47306,18.7694660264939,18.9879292990746,18.7286317699367,18.8286756985017,231697.618560988,0.0,1.0
2010-12-29,92.52,93.32,91.87,91.87,64319,18.8899270833374,19.053264109566,18.7572157495267,18.7572157495267,315024.714163621,0.0,1.0
2010-12-30,93.43,94.12,93.0,93.0,60316,19.0757229506725,19.2166011357946,18.9879292990746,18.9879292990746,295418.626836438,0.0,1.0
2010-12-31,93.47,93.66,92.67,93.49,24403,19.0838898019839,19.1226823457132,18.9205527757553,19.0879732276396,119522.19561459,0.0,1.0
2011-01-03,93.75,94.24,93.05,93.93,51732,19.1410577611639,19.2411016897289,18.9981378632139,19.1778085920654,253375.4957806,0.0,1.0
2011-01-04,91.07,92.1995,89.96,91.29,141070,18.5938787232981,18.8244901872046,18.3672485994059,18.638796405511,690939.480201214,0.0,1.0
2011-01-05,91.73,92.39,89.25,91.13,110085,18.7286317699367,18.8633848165753,18.2222869886281,18.6061290002653,539179.646118598,0.0,1.0
2011-01-06,91.01,92.56,90.9,91.4,108276,18.581628446331,18.8980939346489,18.5591696052245,18.6612552466174,530319.438280758,0.0,1.0
2011-01-07,87.42,91.15,87.36,90.9,251578,17.8486535411301,18.610212425921,17.836403264163,18.5591696052245,1232190.91621224,0.0,1.0
2011-01-10,85.45,87.52,84.77,87.2,259161,17.4464361140422,17.8690706694087,17.3075996417479,17.8037358589173,1269331.30097417,0.0,1.0
2011-01-11,84.15,86.17,84.0,85.85,343649,17.1810134464207,17.5934394376479,17.1503877540029,17.5281046271565,1683140.7204343,0.0,1.0
2011-01-12,85.91,86.89,84.35,84.79,389800,17.5403549041236,17.7404427612537,17.2218477029779,17.3116830674036,1909181.32404079,0.0,1.0
2011-01-13,86.89,87.63,85.7,86.2,114665,17.7404427612537,17.8915295105151,17.4974789347386,17.5995645761315,561611.79199881,0.0,1.0
2011-01-14,87.2,87.56,85.89,86.68,100962,17.8037358589173,17.8772375207201,17.5362714784679,17.6975667918687,494496.574750654,0.0,1.0
2011-01-18,87.25,88.09,86.81,86.81,155312,17.8139444230566,17.9854483005966,17.7241090586308,17.7241090586308,760694.63776147,0.0,1.0
2011-01-19,87.61,88.5,87.0,87.0,202348,17.8874460848594,18.0691585265387,17.7629016023601,17.7629016023601,991069.837242187,0.0,1.0
2011-01-20,86.45,87.7899,84.54,87.29,251886,17.650607396828,17.9241764986326,17.2606402467072,17.822111274368,1233699.45353344,0.0,1.0
2011-01-21,85.57,88.09,85.25,87.31,282987,17.4709366679765,17.9854483005966,17.4056018574851,17.8261947000237,1386027.43803573,0.0,1.0
2011-01-24,85.04,86.27,85.04,85.86,179523,17.3627258881001,17.6138565659265,17.3627258881001,17.5301463399844,879276.446474531,0.0,1.0
2011-01-25,85.03,85.53,84.53,85.12,87336,17.3606841752722,17.4627698166651,17.2585985338793,17.3790595907229,427758.4918328,0.0,1.0
2011-01-26,85.85,86.4,85.32,85.32,245381,17.5281046271565,17.6403988326887,17.4198938472801,17.4198938472801,1201838.94939572,0.0,1.0
2011-01-27,84.07,86.19,83.95,85.95,465358,17.1646797437979,17.5975228633037,17.1401791898636,17.5485217554351,2279252.95688294,0.0,1.0
2011-01-28,81.42,84.0,81.3,83.81,357275,16.6236258444156,17.1503877540029,16.5991252904813,17.1115952102736,1749878.80335216,0.0,1.0
2011-01-31,84.88,84.95,83.51,83.71,234681,17.3300584828543,17.3443504726493,17.0503438254379,17.091178081995,1149431.97102928,0.0,1.0
2011-02-01,86.43,86.66,85.16,85.51,135566,17.6465239711722,17.693483366213,17.3872264420343,17.4586863910094,663981.722357396,0.0,1.0
2011-02-02,84.59,87.52,84.53,86.25,79946,17.2708488108465,17.8690706694087,17.2585985338793,17.6097731402708,391563.391820841,0.0,1.0
2011-02-03,84.13,84.61,83.55,84.52,151309,17.176930020765,17.2749322365022,17.0585106767493,17.2565568210515,741088.550434292,0.0,1.0
2011-02-04,84.47,84.89,83.03,84.6,159507,17.2463482569122,17.3321001956822,16.9523416097007,17.2728905236743,781241.111990181,0.0,1.0
2011-02-07,84.44,85.13,84.27,84.8,119361,17.2402231184286,17.3811013035508,17.205514000355,17.3137247802315,584612.088298696,0.0,1.0
2011-02-08,83.68,84.8499,83.33,84.35,148691,17.0850529435114,17.3239129272425,17.0135929945364,17.2218477029779,728265.983204075,0.0,1.0
2011-02-09,83.13,83.955,82.85,83.5,324018,16.9727587379793,17.1412000462775,16.9155907787993,17.04830211261,1586991.05760145,0.0,1.0
2011-02-10,82.16,83.28,81.91,82.59,185219,16.7747125936771,17.0033844303971,16.7236697729807,16.862506245275,907174.59121988,0.0,1.0
2011-02-11,84.84,85.25,81.5,81.5,224249,17.3218916315429,17.4056018574851,16.6399595470385,16.6399595470385,1098337.61604623,0.0,1.0
2011-02-14,85.41,86.59,84.83,84.98,185027,17.4382692627308,17.679191376418,17.319849918715,17.3504756111329,906234.204318351,0.0,1.0
2011-02-15,84.55,87.21,84.29,85.83,140493,17.262681959535,17.8057775717451,17.2095974260107,17.5240212015008,688113.421648183,0.0,1.0
2011-02-16,84.17,85.65,83.38,85.47,1261047,17.1850968720764,17.4872703705994,17.0238015586757,17.4505195396979,6176417.08860354,0.0,1.0
2011-02-17,83.61,84.59,83.28,84.21,144688,17.0707609537164,17.2708488108465,17.0033844303971,17.1932637233879,708659.895876893,0.0,1.0
2011-02-18,84.31,84.722,83.39,83.39,192340,17.2136808516665,17.2977994201742,17.0258432715036,17.0258432715036,942052.170000007,0.0,1.0
2011-02-22,82.11,83.95,82.04,82.58,203041,16.7645040295378,17.1401791898636,16.7502120397428,16.8604645324471,994464.046214891,0.0,1.0
2011-02-23,81.3,82.56,80.22,82.37,162125,16.5991252904813,16.8563811067914,16.3786203050727,16.8175885630621,794063.679220402,0.0,1.0
2011-02-24,81.16,81.66,80.56,80.82,100577,16.5705413108913,16.6726269522842,16.4480385412199,16.5011230747442,492610.903099154,0.0,1.0
2011-02-25,82.33,82.44,81.49,81.65,93572,16.8094217117507,16.8318805528571,16.6379178342106,16.6705852394564,458301.474738696,0.0,1.0
2011-02-28,83.15,84.54,82.8,83.2,136490,16.976842163635,17.2606402467072,16.90538221466,16.9870507277743,668507.334321,0.0,1.0
2011-03-01,83.13,84.25,82.55,82.55,107852,16.9727587379793,17.2014305746993,16.8543393939635,16.8543393939635,528242.750539882,0.0,1.0
2011-03-02,83.41,83.98,82.77,83.0,122171,17.0299266971593,17.1463043283472,16.8992570761764,16.9462164712171,598375.042430441,0.0,1.0
2011-03-03,85.7,86.44,84.52,84.75,152386,17.4974789347386,17.6485656840001,17.2565568210515,17.3035162160922,746363.533210055,0.0,1.0
2011-03-04,85.25,86.74,84.65,85.73,74326,17.4056018574851,17.7098170688358,17.2830990878136,17.5036040732222,364037.483557349,0.0,1.0
2011-03-07,84.3,85.27,83.72,84.38,52540,17.2116391388386,17.4096852831408,17.0932197948229,17.2279728414615,257332.957324532,0.0,1.0
2011-03-08,83.45,85.0,83.24,85.0,193226,17.0380935484707,17.3545590367886,16.9952175790857,17.3545590367886,946391.663722689,0.0,1.0
2011-03-09,81.4,83.39,80.99,83.31,212741,16.6195424187599,17.0258432715036,16.5358321928178,17.0095095688807,1041973.17613587,0.0,1.0
2011-03-10,79.13,81.07,78.59,81.0,277675,16.1560736068363,16.5521658954406,16.045821114132,16.5378739056456,1360010.06709344,0.0,1.0
2011-03-11,78.87,79.08,78.0,78.51,235258,16.102989073312,16.145865042697,15.9253600572884,16.0294874115091,1152258.02958231,0.0,1.0
2011-03-14,79.86,80.0,78.17,78.53,214550,16.3051186432699,16.3337026228599,15.960069175362,16.0335708371648,1050833.3839737,0.0,1.0
2011-03-15,80.82,81.08,77.66,78.0,177406,16.5011230747442,16.5542076082685,15.8559418211412,15.9253600572884,868907.701315492,0.0,1.0
2011-03-16,78.15,80.61,77.85,80.5,285489,15.9559857497062,16.4582471053592,15.8947343648705,16.4357882642528,1398281.85484628,0.0,1.0
2011-03-17,76.06,79.83,75.23,79.79,334026,15.529267768684,16.2989935047863,15.3598056039719,16.2908266534749,1636008.72484363,0.0,1.0
2011-03-18,76.67,77.32,76.58,77.09,137683,15.6538122511833,15.7865235849941,15.6354368357326,15.7395641899534,674350.467516438,0.0,1.0
2011-03-21,78.87,78.87,77.5,77.5,104465,16.102989073312,16.102989073312,15.8232744158955,15.8232744158955,511653.737855105,0.0,1.0
2011-03-22,80.5,80.59,78.34,79.19,178830,16.4357882642528,16.4541636797035,15.9947782934355,16.1683238838034,875882.237501826,0.0,1.0
2011-03-23,82.74,83.0,80.11,80.11,283410,16.8931319376928,16.9462164712171,16.3561614639663,16.3561614639663,1388099.22792816,0.0,1.0
2011-03-24,84.41,84.73,83.03,83.59,337452,17.234097979945,17.2994327904365,16.9523416097007,17.0666775280607,1652788.75361778,0.0,1.0
2011-03-25,84.17,84.86,83.85,84.52,191339,17.1850968720764,17.3259750571986,17.119762061585,17.2565568210515,937149.423706106,0.0,1.0
2011-03-28,83.88,84.64,83.6,84.0,190339,17.1258872000686,17.2810573749857,17.0687192408886,17.1503877540029,932251.575260641,0.0,1.0
2011-03-29,82.35,83.8,82.01,83.8,321324,16.8135051374064,17.1095534974457,16.7440869012592,17.1095534974457,1573796.25388938,0.0,1.0
2011-03-30,84.71,84.8,83.15,83.15,146805,17.2953493647808,17.3137247802315,16.976842163635,16.976842163635,719028.641035932,0.0,1.0
2011-03-31,86.75,87.15,84.2793,84.28,166628,17.7118587816637,17.793527294778,17.2074127932849,17.2075557131829,816118.69077031,0.0,1.0
2011-04-01,90.13,90.21,86.75,86.75,304119,18.4019577174795,18.4182914201024,17.7118587816637,17.7118587816637,1489528.77138522,0.0,1.0
2011-04-04,90.11,90.86,90.04,90.63,218437,18.3978742918238,18.5510027539131,18.3835823020288,18.5040433588724,1069871.32088121,0.0,1.0
2011-04-05,91.46,91.905,90.0,90.0,272787,18.6735055235846,18.7643617444242,18.3754154507174,18.3754154507174,1336069.38389202,0.0,1.0
2011-04-06,92.06,92.31,91.73,92.12,365473,18.796008293256,18.8470511139524,18.7286317699367,18.8082585702232,1790031.36490805,0.0,1.0
2011-04-07,91.69,92.61,91.27,92.09,222941,18.7204649186253,18.9083024987882,18.6347129798553,18.8021334317396,1091931.23027957,0.0,1.0
2011-04-08,92.55,92.77,91.19,91.65,194919,18.896052221821,18.9409699040339,18.6183792772324,18.7122980673138,954683.721140855,0.0,1.0
2011-04-11,90.88,92.59,90.3913,92.3,99846,18.5550861795688,18.9042190731325,18.4553076736714,18.8450094011246,489030.575885521,0.0,1.0
2011-04-12,89.29,89.93,88.55,89.93,266667,18.2304538399395,18.3611234609224,18.079367090678,18.3611234609224,1306094.5514058,0.0,1.0
2011-04-13,89.67,90.24,89.25,89.76,115666,18.3080389273981,18.4244165585859,18.2222869886281,18.3264143428488,566514.538292716,0.0,1.0
2011-04-14,90.57,90.58,89.08,89.25,182410,18.4917930819052,18.4938347947331,18.1875778705545,18.2222869886281,893416.534936582,0.0,1.0
2011-04-15,87.51,88.56,87.4311,87.45,169515,18.3149062284946,18.5346599885211,18.2983933030983,18.3023488707788,809955.424555799,2.193635,1.0
2011-04-18,86.25,86.74,85.32,85.32,129561,18.0512017164628,18.1537534711418,17.8565626718679,17.8565626718679,619052.206358575,0.0,1.0
2011-04-19,87.73,87.97,86.15,86.75,145689,18.3609498734525,18.4111793043157,18.0302727869364,18.1558463640944,696113.003852816,0.0,1.0
2011-04-20,88.63,89.8,88.35,89.01,166205,18.5493102391895,18.7941787146476,18.4907092365158,18.6288401713896,794139.995506574,0.0,1.0
2011-04-21,88.99,89.85,88.65,89.82,88068,18.6246543854843,18.8046431794108,18.5534960250948,18.7983645005529,420795.530364748,0.0,1.0
2011-04-25,90.26,90.5,88.9,88.98,84142,18.8904517904687,18.9406812213319,18.6058183489106,18.6225614925317,402036.806966784,0.0,1.0
2011-04-26,90.28,90.72,89.75,90.49,118360,18.894637576374,18.9867248662899,18.7837142498844,18.9385883283793,565532.985579003,0.0,1.0
2011-04-27,89.51,90.63,89.44,90.38,222671,18.7334848190212,18.9678888297162,18.7188345683528,18.9155665059003,1063938.79209076,0.0,1.0
2011-04-28,90.91,91.2,88.91,89.09,196728,19.0264898323899,19.0871837280163,18.6079112418632,18.6455833150106,939981.186101606,0.0,1.0
2011-04-29,91.59,91.63,90.65,90.71,94072,19.168806553169,19.1771781249795,18.9720746156214,18.9846319733372,449483.094114463,0.0,1.0
2011-05-02,92.4,92.48,91.67,91.77,212163,19.3383308823323,19.3550740259533,19.18554969679,19.2064786263164,1013730.77745351,0.0,1.0
2011-05-03,92.33,92.82,90.49,91.66,172132,19.3236806316638,19.4262323863429,18.9385883283793,19.1834568038374,822459.647462699,0.0,1.0
2011-05-04,90.17,92.06,89.61,92.03,154080,18.871615753895,19.2671725219427,18.7544137485476,19.2608938430848,736205.833203894,0.0,1.0
2011-05-05,89.99,90.13,89.06,89.44,136682,18.8339436807476,18.8632441820845,18.6393046361527,18.7188345683528,653076.880153003,0.0,1.0
2011-05-06,89.62,90.98,89.24,90.7,144804,18.7565066415002,19.0411400830583,18.6769767093001,18.9825390803846,691884.407264126,0.0,1.0
2011-05-09,89.65,90.15,88.51,89.66,162125,18.7627853203581,18.8674299679898,18.5241955237579,18.7648782133107,774645.448521425,0.0,1.0
2011-05-10,90.81,91.0,89.86,91.0,98576,19.0055609028636,19.0453258689636,18.8067360723634,19.0453258689636,471003.545001991,0.0,1.0
2011-05-11,90.55,90.66,89.21,90.66,138299,18.9511456860951,18.9741675085741,18.6706980304422,18.9741675085741,660803.027818439,0.0,1.0
2011-05-12,90.71,91.01,89.27,90.12,54042,18.9846319733372,19.0474187619162,18.683255388158,18.8611512891319,258216.742198889,0.0,1.0
2011-05-13,89.62,90.7,89.47,90.7,88645,18.7565066415002,18.9825390803846,18.7251132472107,18.9825390803846,423552.47977907,0.0,1.0
2011-05-16,88.98,90.36,88.79,89.64,92456,18.6225614925317,18.9113807199951,18.5827965264316,18.7606924274055,441761.724524266,0.0,1.0
2011-05-17,88.3,89.19,87.58,89.19,184334,18.4802447717526,18.666512244537,18.329556479163,18.666512244537,880761.721558971,0.0,1.0
2011-05-18,89.14,89.86,88.18,88.68,177021,18.6560477797738,18.8067360723634,18.455130056321,18.5597747039527,845819.657318187,0.0,1.0
2011-05-19,88.46,89.33,88.1,89.33,83256,18.5137310589947,18.6958127458738,18.4383869126999,18.6958127458738,397803.432302852,0.0,1.0
2011-05-20,89.56,90.1,87.18,87.9,110970,18.7439492837844,18.8569655032266,18.2458407610577,18.3965290536473,530223.009544626,0.0,1.0
2011-05-23,88.19,89.84,87.86,89.84,50231,18.4572229492736,18.8025502864581,18.3881574818367,18.8025502864581,240007.497453691,0.0,1.0
2011-05-24,88.52,89.07,88.16,88.73,52540,18.5262884167105,18.6413975291054,18.4509442704157,18.5702391687158,251040.073186219,0.0,1.0
2011-05-25,87.91,89.07,87.78,87.9,134796,18.3986219465999,18.6413975291054,18.3714143382157,18.3965290536473,644065.430247611,0.0,1.0
2011-05-26,88.75,88.98,87.62,87.62,107852,18.5744249546211,18.6225614925317,18.3379280509735,18.3379280509735,515324.970941759,0.0,1.0
2011-05-27,90.05,90.13,88.68,89.44,66012,18.8465010384634,18.8632441820845,18.5597747039527,18.7188345683528,315410.302839145,0.0,1.0
2011-05-31,90.09,91.16,89.79,90.8,112471,18.854872610274,19.0788121562057,18.792085821695,19.0034680099109,537394.900482054,0.0,1.0
2011-06-01,89.21,91.19,89.15,91.19,84334,18.6706980304422,19.0850908350636,18.6581406727264,19.0850908350636,402954.197413144,0.0,1.0
2011-06-02,90.4,90.66,88.92,88.98,85065,18.9197522918056,18.9741675085741,18.6100041348159,18.6225614925317,406446.970414649,0.0,1.0
2011-06-03,90.62,90.87,89.15,89.71,155196,18.9657959367635,19.0181182605794,18.6581406727264,18.7753426780739,741538.165173362,0.0,1.0
2011-06-06,90.16,90.72,89.99,90.4,101270,18.8695228609424,18.9867248662899,18.8339436807476,18.9197522918056,483875.679702481,0.0,1.0
2011-06-07,91.65,92.18,90.37,90.37,159507,19.1813639108848,19.2922872373743,18.9134736129477,18.9134736129477,762136.447539286,0.0,1.0
2011-06-08,90.94,91.25,90.15,90.84,127598,19.0327685112478,19.0976481927794,18.8674299679898,19.0118395817215,609672.844659594,0.0,1.0
2011-06-09,91.18,91.25,90.31,90.7,90955,19.082997942111,19.0976481927794,18.9009162552319,18.9825390803846,434589.833586838,0.0,1.0
2011-06-10,89.89,91.06,88.04,88.04,93457,18.8130147512213,19.0578832266794,18.4258295549841,18.4258295549841,446544.577840967,0.0,1.0
2011-06-13,90.32,90.47,88.87,90.33,78522,18.9030091481845,18.934402542474,18.5995396700527,18.9051020411372,375184.024109788,0.0,1.0
2011-06-14,90.5,91.28,90.19,90.84,112356,18.9406812213319,19.1039268716373,18.8758015398003,19.0118395817215,536845.421829288,0.0,1.0
2011-06-15,89.28,90.61,89.0729,89.86,166705,18.6853482811107,18.9637030438109,18.6420044680616,18.8067360723634,796529.033127302,0.0,1.0
2011-06-16,87.96,89.38,87.36,89.38,151309,18.4090864113631,18.706277210637,18.2835128342051,18.706277210637,722965.78670981,0.0,1.0
2011-06-17,89.17,89.78,88.56,88.69,216243,18.6623264586317,18.7899929287423,18.5346599885211,18.5618675969053,1033225.32443866,0.0,1.0
2011-06-20,89.75,89.93,88.12,89.0,97267,18.7837142498844,18.8213863230318,18.4425726986052,18.6267472784369,464749.044510924,0.0,1.0
2011-06-21,91.01,91.1,90.04,90.22,121786,19.0474187619162,19.0662547984899,18.8444081455108,18.8820802186582,581902.67135624,0.0,1.0
2011-06-22,90.88,92.2975,90.63,90.84,101463,19.020211153532,19.3168787295678,18.9678888297162,19.0118395817215,484797.848224082,0.0,1.0
2011-06-23,89.85,90.19,89.04,89.73,79946,18.8046431794108,18.8758015398003,18.6351188502475,18.7795284639792,381988.003253623,0.0,1.0
2011-06-24,90.33,90.77,89.07,89.81,98576,18.9051020411372,18.997189331053,18.6413975291054,18.7962716076002,471003.545001991,0.0,1.0
2011-06-27,91.85,92.28,90.21,90.21,83949,19.2232217699374,19.3132161669007,18.8799873257056,18.8799873257056,401114.638445182,0.0,1.0
2011-06-28,92.51,92.85,90.84,90.84,134373,19.3613527048112,19.4325110652008,19.0118395817215,19.0118395817215,642044.304420476,0.0,1.0
2011-06-29,93.58,93.62,92.58,93.27,145881,19.585292250743,19.5936638225535,19.3760029554797,19.5204125692114,697030.394299177,0.0,1.0
2011-06-30,93.81,93.82,93.2301,93.56,121286,19.6334287886536,19.6355216816062,19.5120619263304,19.5811064648377,579513.633735509,0.0,1.0
2011-07-01,94.94,94.95,93.32,93.32,85758,19.8699256923012,19.8720185852538,19.5308770339745,19.5308770339745,409758.176556978,0.0,1.0
2011-07-05,95.95,96.25,94.79,95.18,223056,20.0813078805171,20.1440946690961,19.8385322980117,19.9201551231644,1065778.35105872,0.0,1.0
2011-07-06,95.67,96.0,95.21,95.86,170901,20.0227068778434,20.0917723452803,19.9264338020223,20.0624718439434,816577.836840462,0.0,1.0
2011-07-07,96.38,96.82,95.34,96.81,105350,20.1713022774804,20.2633895673962,19.9536414104065,20.2612966744436,503370.226687629,0.0,1.0
2011-07-08,94.75,95.35,93.85,95.35,134488,19.8301607262011,19.9557343033591,19.6418003604641,19.9557343033591,642593.783073242,0.0,1.0
2011-07-11,93.04,93.75,92.99,93.75,101848,19.4722760313008,19.6208714309378,19.4618115665376,19.6208714309378,486637.407192044,0.0,1.0
2011-07-12,91.63,92.95,91.54,92.78,118591,19.1771781249795,19.4534399947271,19.1583420884058,19.4178608145323,566636.72095978,0.0,1.0
2011-07-13,92.95,93.68,91.39,91.76,130793,19.4534399947271,19.6062211802693,19.1269486941163,19.2043857333637,624938.795056054,0.0,1.0
2011-07-14,92.05,93.46,91.92,93.34,79946,19.2650796289901,19.5601775353114,19.2378720206059,19.5350628198798,381988.003253624,0.0,1.0
2011-07-15,92.49,93.06,91.72,92.53,83141,19.357166918906,19.4764618172061,19.1960141615532,19.3655384907165,397253.953650083,0.0,1.0
2011-07-18,92.16,92.31,90.3,92.02,159392,19.2881014514691,19.3194948457586,18.8988233622793,19.2588009501322,761586.968886518,0.0,1.0
2011-07-19,93.99,94.1,92.31,92.66,181139,19.671100861801,19.6941226842799,19.3194948457586,19.3927460991007,865495.771162511,0.0,1.0
2011-07-20,93.12,94.52,93.03,94.52,151193,19.4890191749219,19.7820241882905,19.4701831383482,19.7820241882905,722411.529981802,0.0,1.0
2011-07-21,94.42,94.57,93.54,93.59,156813,19.7610952587642,19.7924886530537,19.5769206789325,19.5873851436956,749264.312838799,0.0,1.0
2011-07-22,94.74,95.18,93.57,94.48,143880,19.8280678332485,19.9201551231644,19.5831993577904,19.77365261648,687469.465741017,0.0,1.0
2011-07-25,96.44,96.58,93.85,93.87,204426,20.1838596351962,20.213160136533,19.6418003604641,19.6459861463694,976762.809310349,0.0,1.0
2011-07-26,94.75,96.6956,94.38,96.49,171132,19.8301607262011,20.2373539790655,19.7527236869537,20.1943240999593,817681.57222124,0.0,1.0
2011-07-27,92.59,94.09,92.04,94.09,63741,19.3780958484323,19.6920297913273,19.2629867360375,19.6920297913273,304559.293965793,0.0,1.0
2011-07-28,92.98,93.52,92.06,92.59,113664,19.459718673585,19.5727348930272,19.2671725219427,19.3780958484323,543095.144245115,0.0,1.0
2011-07-29,92.98,93.35,91.54,92.11,81447,19.459718673585,19.5371557128324,19.1583420884058,19.2776369867059,389159.894191053,0.0,1.0
2011-08-01,93.96,94.74,93.185,94.74,169630,19.6648221829431,19.8280678332485,19.502622979114,19.8280678332485,810504.903208568,0.0,1.0
2011-08-02,91.2,94.51,90.93,94.0,113164,19.0871837280163,19.7799312953379,19.0306756182952,19.6731937547536,540706.106624385,0.0,1.0
2011-08-03,89.91,91.45,88.22,91.45,123364,18.8172005371266,19.1395060518321,18.4635016281315,19.1395060518321,589442.474087259,0.0,1.0
2011-08-04,85.21,89.01,84.9,88.72,336259,17.8335408493889,18.6288401713896,17.7686611678573,18.5681462757632,1606670.80261752,0.0,1.0
2011-08-05,83.47,86.27,80.75,85.5,229754,17.4693774756307,18.055387502368,16.9001105925144,17.8942347450153,1097781.89902601,0.0,1.0
2011-08-08,75.42,81.57,75.37,81.07,330639,15.7845986487608,17.0717278146303,15.7741341839977,16.9670831669987,1579818.01976053,0.0,1.0
2011-08-09,81.58,81.79,74.87,78.14,311432,17.073820707583,17.1177714595883,15.669489536366,16.3538655318771,1488045.52859783,0.0,1.0
2011-08-10,79.46,81.8,77.68,79.0,253272,16.6301274016247,17.1198643525409,16.257592456056,16.5338543258036,1210152.67255462,0.0,1.0
2011-08-11,82.86,83.57,79.36,80.01,126790,17.34171100552,17.490306405157,16.6091984720984,16.7452365140195,605812.159864498,0.0,1.0
2011-08-12,83.67,84.9,82.79,83.6,100962,17.5112353346834,17.7686611678573,17.3270607548516,17.4965850840149,482404.03252811,0.0,1.0
2011-08-15,85.16,85.2,83.64,83.85,101270,17.8230763846257,17.8314479564363,17.5049566558255,17.5489074078308,483875.679702481,0.0,1.0
2011-08-16,83.89,84.57,82.67,83.55,164819,17.5572789796413,17.6995957004204,17.30194603942,17.4861206192517,787517.583221912,0.0,1.0
2011-08-17,84.7,85.67,83.4,84.67,108968,17.7268033088046,17.92981392521,17.4547272249623,17.7205246299467,520657.302911226,0.0,1.0
2011-08-18,80.54,83.08,77.64,77.64,225443,16.8561598405091,17.387754650478,16.2492208842454,16.2492208842454,1077183.61666008,0.0,1.0
2011-08-19,79.3,82.71,79.17,79.66,175135,16.5966411143826,17.3103176112305,16.5694335059983,16.6719852606774,836808.207412795,0.0,1.0
2011-08-22,82.55,82.89,80.03,80.82,257467,17.2768313239884,17.3479896843779,16.7494222999248,16.9147608431828,1230196.69819254,0.0,1.0
2011-08-23,86.61,86.83,81.39,82.98,172710,18.1265458627576,18.1725895077155,17.0340557414829,17.3668257209516,825221.374952259,0.0,1.0
2011-08-24,86.74,87.59,85.51,86.15,109584,18.1537534711418,18.3316493721156,17.8963276379679,18.0302727869364,523600.597259964,0.0,1.0
2011-08-25,85.77,88.23,84.71,87.89,102579,17.9507428547364,18.4655945210842,17.7288962017572,18.3944361606946,490130.180193548,0.0,1.0
2011-08-26,85.06,86.12,83.286,84.67,124095,17.8021474550994,18.0239941080785,17.4308682453022,17.7205246299467,592935.247088765,0.0,1.0
2011-08-29,88.67,88.86,85.71,86.12,175635,18.557681811,18.5974467771001,17.9381854970206,18.0239941080785,839197.245033527,0.0,1.0
2011-08-30,89.3,89.85,87.4,87.8,104080,18.6895340670159,18.8046431794108,18.2918844060156,18.3756001241209,497302.071130979,0.0,1.0
2011-08-31,90.36,90.87,89.35,89.99,166513,18.9113807199951,19.0181182605794,18.6999985317791,18.8339436807476,795611.642680942,0.0,1.0
2011-09-01,91.76,93.32,90.53,91.58,246382,19.2043857333637,19.5308770339745,18.9469599001898,19.1667136602163,1177231.73414098,0.0,1.0
2011-09-02,89.32,90.93,89.06,90.09,177406,18.6937198529212,19.0306756182952,18.6393046361527,18.854872610274,847659.216286148,0.0,1.0
2011-09-06,87.63,88.04,85.69,86.54,240762,18.3400209439262,18.4258295549841,17.9339997111153,18.1118956120891,1150378.95128398,0.0,1.0
2011-09-07,89.39,91.2616,88.3,89.45,102656,18.7083701035896,19.1000759486045,18.4802447717526,18.7209274613054,490498.091987143,0.0,1.0
2011-09-08,89.33,90.13,88.62,88.65,132371,18.6958127458738,18.8632441820845,18.5472173462369,18.5534960250948,632478.597787076,0.0,1.0
2011-09-09,84.51,90.77,83.9,89.36,307929,17.6870383427046,18.997189331053,17.5593718725939,18.7020914247317,1471307.931027,0.0,1.0
2011-09-12,82.4,84.4,80.41,83.49,206543,17.2454379296989,17.6640165202256,16.8289522321249,17.473563261536,986877.994596519,0.0,1.0
2011-09-13,82.8,86.0,81.91,85.01,323941,17.3291536478042,17.9988793926469,17.1428861750199,17.7916829903362,1547814.47179324,0.0,1.0
2011-09-14,82.17,83.7913,81.03,83.21,227175,17.1973013917883,17.5366221261988,16.9587115951881,17.4149622588622,1085459.24297829,0.0,1.0
2011-09-15,81.64,83.52,81.26,83.42,276982,17.0863780652988,17.4798419403939,17.0068481330987,17.4589130108675,1323440.8365296,0.0,1.0
2011-09-16,78.4,81.62,78.03,81.62,522479,16.4082807486456,17.0821922793935,16.3308437093981,17.0821922793935,2496443.97408188,0.0,1.0
2011-09-19,78.05,78.71,76.17,76.17,329754,16.3350294953034,16.4731604301772,15.9415656202083,15.9415656202083,1575589.42317184,0.0,1.0
2011-09-20,77.7,78.34,77.08,78.23,167013,16.2617782419612,16.3957233909298,16.132018878898,16.3727015684508,798000.680301674,0.0,1.0
2011-09-21,74.99,77.85,74.57,77.85,310816,15.6946042517976,16.2931716362507,15.606702747787,16.2931716362507,1485102.2342491,0.0,1.0
2011-09-22,70.65,72.16,70.25,70.72,495381,14.7862887103547,15.1023155462023,14.7025729922494,14.8009389610231,2366967.69118885,0.0,1.0
2011-09-23,72.45,72.53,69.27,70.51,383179,15.1630094418287,15.1797525854498,14.4974694828913,14.7569882090178,1830858.09294675,0.0,1.0
2011-09-26,73.64,73.91,70.9,73.25,187721,15.4120637031921,15.4685718129132,14.8386110341705,15.3304408780394,896945.06240179,0.0,1.0
2011-09-27,75.1,76.09,74.48,75.16,327945,15.7176260742766,15.9248224765873,15.5878667112133,15.7301834319924,1566945.88506003,0.0,1.0
2011-09-28,73.34,76.32,73.23,74.4,266166,15.3492769146131,15.9729590144978,15.3262550921341,15.5711235675922,1271761.17471798,0.0,1.0
2011-09-29,74.44,75.77,73.49,74.89,169015,15.5794951394028,15.857849902103,15.3806703089026,15.6736753222713,807566.38693507,0.0,1.0
2011-09-30,73.48,74.45,72.25,72.51,401886,15.37857741595,15.5815880323554,15.1211515827761,15.1755667995445,1920241.5464887,0.0,1.0
2011-10-03,68.5,74.05,68.37,74.05,479446,14.3363167255385,15.4978723142501,14.3091091171543,15.4978723142501,2290829.06221621,0.0,1.0
2011-10-04,67.11,67.73,65.53,67.45,478060,14.0454046051225,14.1751639681858,13.7147275186064,14.116562965512,2284206.64993155,0.0,1.0
2011-10-05,69.24,69.42,66.74,67.33,257891,14.4911908040334,14.5288628771808,13.9679675658751,14.0914482500804,1232222.60209492,0.0,1.0
2011-10-06,73.27,73.42,68.54,69.17,410316,15.3346266639447,15.3660200582342,14.3446882973491,14.476540553365,1960520.72077419,0.0,1.0
2011-10-07,74.14,75.14,73.58,73.91,449423,15.5167083508238,15.7259976460871,15.3995063454763,15.4685718129132,2147376.9092419,0.0,1.0
2011-10-10,75.31,76.04,74.03,75.8,288106,15.7615768262819,15.9143580118241,15.4936865283448,15.8641285809609,1376592.14551558,0.0,1.0
2011-10-11,73.38,74.97,72.73,74.45,275404,15.3576484864236,15.6904184658923,15.2216104445025,15.5815880323554,1315901.03379858,0.0,1.0
2011-10-12,74.91,75.68,74.41,74.53,150000,15.6778611081765,15.8390138655293,15.5732164605449,15.5983311759765,716711.286218744,0.0,1.0
2011-10-13,74.34,74.94,73.26,74.91,213356,15.5585662098764,15.6841397870344,15.332533770992,15.6778611081765,1019431.02121658,0.0,1.0
2011-10-14,73.72,75.94,73.5,75.21,206659,15.4288068468132,15.8934290822978,15.3827632018552,15.7406478967555,987432.251324525,0.0,1.0
2011-10-17,74.19,74.56,73.04,73.35,312510,15.5271728155869,15.6046098548344,15.2864901260341,15.3513698075657,1493196.29370813,0.0,1.0
2011-10-18,76.06,76.67,72.52,73.9,340955,15.9185437977294,16.04621026784,15.1776596924971,15.4664789199606,1629108.64395141,0.0,1.0
2011-10-19,75.3,76.53,74.855,76.17,194342,15.7594839333292,16.0169097665031,15.666350196937,15.9415656202083,928580.698575487,0.0,1.0
2011-10-20,73.82,75.21,72.8,75.21,228753,15.4497357763395,15.7406478967555,15.2362606951709,15.7406478967555,1092999.04570931,0.0,1.0
2011-10-21,78.03,78.17,74.9,76.3,246266,16.3308437093981,16.360144210735,15.6757682152239,15.9687732285926,1176677.47741297,0.0,1.0
2011-10-24,79.59,79.81,78.01,78.14,159392,16.6573350100089,16.7033786549669,16.3266579234929,16.3538655318771,761586.968886521,0.0,1.0
2011-10-25,77.77,78.81,77.61,77.75,284411,16.2764284926297,16.4940893597035,16.2429422053875,16.2722427067244,1358937.15749839,0.0,1.0
2011-10-26,78.87,79.57,76.69,78.78,257467,16.5066467174193,16.6531492241037,16.0503960537453,16.4878106808456,1230196.69819254,0.0,1.0
2011-10-27,82.67,82.98,80.82,81.48,252194,17.30194603942,17.3668257209516,16.9147608431828,17.0528917780566,1205001.90744433,0.0,1.0
2011-10-28,80.72,81.01,79.27,80.0,318129,16.8938319136565,16.9545258092829,16.5903624355247,16.7431436210669,1520044.29848988,0.0,1.0
2011-10-31,81.68,82.84,79.03,79.03,419823,17.0947496371093,17.3375252196148,16.5401330046615,16.5401330046615,2005945.88209474,0.0,1.0
2011-11-01,76.09,79.43,75.58,77.07,621247,15.9248224765873,16.6238487227668,15.818084936003,16.1299259859453,2968364.90953023,0.0,1.0
2011-11-02,79.17,79.25,76.42,76.88,484257,16.5694335059983,16.5861766496194,15.9938879440242,16.0901610198453,2313816.38220287,0.0,1.0
2011-11-03,79.31,80.36,77.92,79.78,259661,16.5987340073352,16.8184877673617,16.3078218869192,16.697099976109,1240679.7952723,0.0,1.0
2011-11-04,78.43,79.33,77.55,79.32,282487,16.4145594275035,16.6029197932405,16.2303848476717,16.6008269002878,1349744.14073382,0.0,1.0
2011-11-07,78.51,78.78,76.91,77.64,139992,16.4313025711245,16.4878106808456,16.0964396987032,16.2492208842454,668892.30920223,0.0,1.0
2011-11-08,80.16,80.57,78.63,80.23,103849,16.776629908309,16.862438519367,16.4564172865561,16.7912801589775,496198.335750203,0.0,1.0
2011-11-09,77.67,78.79,77.2,78.16,197729,16.2554995631033,16.4899035737983,16.1571335943296,16.3580513177824,944764.039418307,0.0,1.0
2011-11-10,78.0,79.05,77.14,78.15,174519,16.3245650305402,16.5443187905667,16.1445762366138,16.3559584248297,833864.91306406,0.0,1.0
2011-11-11,80.38,80.41,78.34,78.64,121478,16.822673553267,16.8289522321249,16.3957233909298,16.4585101795088,580431.024181869,0.0,1.0
2011-11-14,79.78,80.559,79.04,80.0,129061,16.697099976109,16.8601363371191,16.5422258976141,16.7431436210669,616663.168737847,0.0,1.0
2011-11-15,79.78,80.5,78.52,80.05,184142,16.697099976109,16.8477882686986,16.4333954640772,16.7536080858301,879844.33111261,0.0,1.0
2011-11-16,77.15,79.38,77.1,79.35,151001,16.1466691295664,16.6133842580036,16.1362046648032,16.6071055791457,721494.139535442,0.0,1.0
2011-11-17,75.49,77.45,74.83,77.45,229253,15.7992488994293,16.2094559181454,15.6611179645555,16.2094559181454,1095388.08333003,0.0,1.0
2011-11-18,73.94,75.94,73.67,75.75,256890,15.4748504917711,15.8934290822978,15.41834238205,15.8536641161977,1227439.74877822,0.0,1.0
2011-11-21,71.9,72.71,70.81,72.71,218052,15.0479003294339,15.2174246585972,14.8197749975968,15.2174246585972,1041868.86255046,0.0,1.0
2011-11-22,65.5,67.66,65.47,66.72,1114627,13.7084488397485,14.1605137175173,13.7021701608906,13.9637817799698,5325771.67216093,0.0,1.0
2011-11-23,63.18,64.42,62.83,64.42,620939,13.2228976747376,13.4824164008641,13.1496464213954,13.4824164008641,2966893.26235586,0.0,1.0
2011-11-25,62.69,64.81,62.08,63.37,420323,13.1203459200586,13.5640392260168,12.9926794499479,13.2626626408376,2008334.91971546,0.0,1.0
2011-11-28,64.47,66.0,64.08,65.02,550192,13.4928808656273,13.8130934873802,13.4112580404746,13.6079899780221,2628858.77324842,0.0,1.0
2011-11-29,63.68,65.17,63.22,64.32,337336,13.3275423223693,13.6393833723116,13.2312692465481,13.4614874713378,1611816.78965257,0.0,1.0
2011-11-30,66.71,66.77,65.36,65.65,781370,13.9616888870172,13.974246244733,13.6791483384117,13.739842234038,3733444.65141825,0.0,1.0
2011-12-01,65.35,67.23,64.92,67.0,418899,13.677055445459,14.0705193205541,13.5870610484958,14.0223827826435,2001530.94057164,0.0,1.0
2011-12-02,65.14,66.46,64.6,66.31,279099,13.6331046934537,13.9093665632013,13.5200884740115,13.8779731689118,1333556.02181577,0.0,1.0
2011-12-05,65.51,65.99,64.63,65.77,644380,13.7105417327012,13.8110005944276,13.5263671528694,13.7649569494696,3078896.12409088,0.0,1.0
2011-12-06,66.58,67.94,65.4,65.69,999269,13.9344812786329,14.2191147201911,13.6875199102222,13.7482138058486,4774582.46845679,0.0,1.0
2011-12-07,72.27,73.42,68.8,69.05,3522209,15.1253373686813,15.3660200582342,14.3991035141175,14.4514258379334,16829379.6181416,0.0,1.0
2011-12-08,71.4,72.29,69.85,71.2,425520,14.9432556818022,15.1295231545866,14.618857274144,14.9013978227495,2033166.57674533,0.0,1.0
2011-12-09,73.78,74.1,71.74,71.81,546613,15.441364204529,15.5083367790132,15.0144140421917,15.0290642928602,2611758.04195923,0.0,1.0
2011-12-12,74.1,74.23,72.52,73.6,516667,15.5083367790132,15.5355443873975,15.1776596924971,15.4036921313816,2468673.80077853,0.0,1.0
2011-12-13,73.61,75.13,73.0,74.11,392186,15.4057850243342,15.7239047531345,15.2781185542236,15.5104296719659,1873894.21664656,0.0,1.0
2011-12-14,70.45,72.9,69.98,70.07,455119,14.744430851302,15.2571896246972,14.6460648825283,14.664900919102,2174592.82581726,0.0,1.0
2011-12-15,70.95,71.94,70.49,71.5,270169,14.8490754989337,15.0562719012444,14.7528024231126,14.9641846113285,1290887.80990954,0.0,1.0
2011-12-16,72.09,73.51,71.27,72.11,361278,15.0876652955339,15.3848560948079,14.916048073418,15.0918510814392,1726213.46708357,0.0,1.0
2011-12-19,71.5,72.03,71.16,72.03,448422,14.9641846113285,15.0751079378181,14.893026250939,15.0751079378181,2142594.05592521,0.0,1.0
2011-12-20,71.95,72.5,71.72,72.23,256774,15.0583647941971,15.1734739065919,15.0102282562865,15.1169657968708,1226885.49205021,0.0,1.0
2011-12-21,72.03,72.06,71.26,71.42,209161,15.0751079378181,15.081386616676,14.9139551804653,14.9474414677075,999386.995578657,0.0,1.0
2011-12-22,73.23,73.89,71.5,72.89,256967,15.3262550921341,15.4643860270079,14.9641846113285,15.2550967317446,1227807.66057181,0.0,1.0
2011-12-23,73.95,74.17,72.19,73.52,86952,15.4769433847237,15.5229870296817,15.1085942250602,15.3869489877605,415463.198395281,0.0,1.0
2011-12-27,74.03,74.7,72.86,73.33,157506,15.4936865283448,15.6339103561712,15.2488180528867,15.3471840216605,752575.518981128,0.0,1.0
2011-12-28,73.28,74.53,72.67,73.78,204426,15.3367195568973,15.5983311759765,15.2090530867867,15.441364204529,976762.80931035,0.0,1.0
2011-12-29,74.63,74.74,72.85,73.33,145689,15.6192601055028,15.6422819279818,15.2467251599341,15.3471840216605,696113.003852815,0.0,1.0
2011-12-30,75.7,75.84,74.0,74.35,170323,15.8431996514346,15.8725001527714,15.4874078494869,15.5606591028291,813816.109350897,0.0,1.0
2012-01-03,76.1,77.49,75.57,76.87,313934,15.9269153695399,16.2178274899559,15.8159920430503,16.0880681268927,1500000.27285196,0.0,1.0
2012-01-04,75.95,76.95,75.51,76.02,213664,15.8955219752504,16.1048112705137,15.8034346853345,15.9101722259188,1020902.66839094,0.0,1.0
2012-01-05,75.77,75.95,74.53,75.55,324634,15.857849902103,15.8955219752504,15.5983311759765,15.8118062571451,1551125.67793557,0.0,1.0
2012-01-06,75.68,76.94,75.58,75.67,116590,15.8390138655293,16.1027183775611,15.818084936003,15.8369209725767,557075.792401621,0.0,1.0
2012-01-09,75.83,76.1602,75.31,75.4,86836,15.8704072598188,15.9395145851147,15.7615768262819,15.7804128628556,414908.941667271,0.0,1.0
2012-01-10,77.0,77.5,76.73,76.73,147691,16.1152757352769,16.2199203829086,16.0587676255558,16.0587676255558,705678.710486215,0.0,1.0
2012-01-11,77.8,77.91,76.53,76.53,142071,16.2827071714876,16.3057289939665,16.0169097665031,16.0169097665031,678825.927629218,0.0,1.0
2012-01-12,78.37,79.43,78.1,78.1,197921,16.4020020697877,16.6238487227668,16.3454939600666,16.3454939600666,945681.429864663,0.0,1.0
2012-01-13,78.55,78.79,77.7,77.7,197729,16.4396741429351,16.4899035737983,16.2617782419612,16.2617782419612,944764.039418303,0.0,1.0
2012-01-17,80.87,82.115,80.15,80.15,336143,16.925225307946,17.1857904805489,16.7745370153564,16.7745370153564,1606116.54588951,0.0,1.0
2012-01-18,82.85,82.99,81.0,81.0,292995,17.3396181125674,17.3689186139043,16.9524329163302,16.9524329163302,1399952.15537107,0.0,1.0
2012-01-19,84.55,84.6,82.6,82.6,200539,17.6954099145151,17.7058743792783,17.2872957887516,17.2872957887516,958190.430846802,0.0,1.0
2012-01-20,83.5,85.595,83.35,84.55,284411,17.4756561544886,17.9141172280653,17.4442627601991,17.6954099145151,1358937.15749839,0.0,1.0
2012-01-23,83.92,84.17,83.1,83.45,126982,17.5635576584992,17.615879982315,17.3919404363832,17.4651916897254,606729.550310855,0.0,1.0
2012-01-24,82.72,83.34,82.62,83.33,213356,17.3124105041832,17.4421698672465,17.2914815746568,17.4400769742938,1019431.02121657,0.0,1.0
2012-01-25,82.35,82.96,81.71,82.5,228445,17.2349734649357,17.3626399350464,17.1010283159672,17.2663668592252,1091527.39853494,0.0,1.0
2012-01-26,82.19,84.0,81.55,83.35,168322,17.2014871776936,17.5803008021203,17.0675420287251,17.4442627601991,804255.180792742,0.0,1.0
2012-01-27,82.15,83.09,81.75,82.03,580331,17.1931156058831,17.3898475434306,17.1093998877777,17.1680008904515,2772865.18295072,0.0,1.0
2012-01-30,80.45,81.77,79.9,81.38,220246,16.8373238039354,17.113585673683,16.7222146915406,17.0319628485303,1052351.95963022,0.0,1.0
2012-01-31,81.5,82.78,80.74,80.9,392071,17.0570775639619,17.324967861899,16.8980176995618,16.9315039868039,1873344.73799379,0.0,1.0
2012-02-01,81.0,82.2,80.95,81.49,450231,16.9524329163302,17.2035800706462,16.9419684515671,17.0549846710093,2151237.59403701,0.0,1.0
2012-02-02,78.22,81.8548,78.07,81.42,787683,16.3706086754982,17.1313334059213,16.3392152812087,17.0403344203408,3763608.64041758,0.0,1.0
2012-02-03,78.64,79.77,77.33,79.3,988029,16.4585101795088,16.6950070831563,16.1843412027138,16.5966411143826,4720876.90274278,0.0,1.0
2012-02-06,78.5,78.88,77.9,78.3,245958,16.4292096781719,16.508739610372,16.3036361010139,16.3873518191192,1175205.8302386,0.0,1.0
2012-02-07,78.84,79.7,78.46,78.5,690416,16.5003680385614,16.6803568324879,16.4208381063614,16.4292096781719,3298859.59590667,0.0,1.0
2012-02-08,78.73,80.4441,78.33,79.23,283179,16.4773462160825,16.8360889970934,16.3936304979771,16.5819908637141,1353050.56880091,0.0,1.0
2012-02-09,78.94,80.9487,78.22,79.61,418707,16.5212969680878,16.9416963754832,16.3706086754982,16.6615207959142,2000613.55012527,0.0,1.0
2012-02-10,78.22,78.37,77.59,77.86,210855,16.3706086754982,16.4020020697877,16.2387564194823,16.2952645292034,1007481.05503768,0.0,1.0
2012-02-13,78.77,79.58,77.27,78.78,306620,16.485717787893,16.6552421170563,16.171783844998,16.4878106808456,1465053.43053594,0.0,1.0
2012-02-14,78.27,79.68,77.78,79.01,173018,16.3810731402613,16.6761710465826,16.2785213855823,16.5359472187562,826693.022126631,0.0,1.0
2012-02-15,77.5,78.8829,77.08,78.17,172825,16.2199203829086,16.5093465493282,16.132018878898,16.360144210735,825770.853605026,0.0,1.0
2012-02-16,78.44,78.47,77.34,77.66,160393,16.4166523204561,16.422930999314,16.1864340956664,16.2534066701507,766369.822203219,0.0,1.0
2012-02-17,82.14,82.82,78.51,78.75,434911,17.1910227129304,17.3333394337095,16.4313025711245,16.4815320019877,2078037.48133787,0.0,1.0
2012-02-21,82.27,82.29,80.7,80.7,348845,17.2182303213147,17.2224161072199,16.8896461277512,16.8896461277512,1666807.65760651,0.0,1.0
2012-02-22,79.64,82.59,79.42,81.76,474057,16.6677994747721,17.2852028957989,16.6217558298142,17.1114927807304,2265080.01473999,0.0,1.0
2012-02-23,79.53,80.28,79.34,79.45,190339,16.6447776522931,16.8017446237406,16.6050126861931,16.6280345086721,909454.06338393,0.0,1.0
2012-02-24,80.34,80.65,78.02,79.26,159892,16.8143019814564,16.8791816629881,16.3287508164455,16.588269542572,763976.00650725,0.0,1.0
2012-02-27,81.22,81.32,78.86,80.05,129369,16.9984765612882,17.0194054908145,16.5045538244667,16.7536080858301,618134.815912216,0.0,1.0
2012-02-28,82.57,82.58,81.15,81.16,403195,17.2810171098937,17.2831100028463,16.9838263106197,16.9859192035724,1926496.04697977,0.0,1.0
2012-02-29,81.01,83.88,81.0,82.5,272671,16.9545258092829,17.5551860866886,16.9524329163302,17.2663668592252,1302842.55416367,0.0,1.0
2012-03-01,82.78,83.22,81.83,81.83,152079,17.324967861899,17.4170551518148,17.1261430313988,17.1261430313988,726644.904645734,0.0,1.0
2012-03-02,82.37,82.77,81.88,82.77,124095,17.239159250841,17.3228749689463,17.136607496162,17.3228749689463,592935.247088766,0.0,1.0
2012-03-05,80.48,82.15,79.32,82.15,265666,16.8436024827933,17.1931156058831,16.6008269002878,17.1931156058831,1269372.13709726,0.0,1.0
2012-03-06,78.83,79.77,78.68,79.7,290801,16.4982751456088,16.6950070831563,16.4668817513193,16.6803568324879,1389469.05829131,0.0,1.0
2012-03-07,81.23,81.45,79.62,79.77,340762,17.0005694542408,17.0466130991987,16.6636136888668,16.6950070831563,1628186.47542981,0.0,1.0
2012-03-08,82.68,82.74,81.93,81.93,120593,17.3040389323726,17.3165962900884,17.1470719609251,17.1470719609251,576202.427593181,0.0,1.0
2012-03-09,83.14,83.14,82.3,82.8,113857,17.4003120081938,17.4003120081938,17.2245090001726,17.3291536478042,544017.312766715,0.0,1.0
2012-03-12,82.53,83.08,82.122,83.0,142879,17.2726455380831,17.387754650478,17.1872555056157,17.3710115068569,682686.61242432,0.0,1.0
2012-03-13,83.81,83.81,82.81,82.81,158507,17.5405358360202,17.5405358360202,17.3312465407569,17.3312465407569,757358.372297829,0.0,1.0
2012-03-14,83.42,84.21,83.09,83.7,159815,17.4589130108675,17.6242515541256,17.3898475434306,17.5175140135413,763608.094713656,0.0,1.0
2012-03-15,85.28,85.34,83.35,83.35,140685,17.8481911000573,17.8607484577731,17.4442627601991,17.4442627601991,672203.51534456,0.0,1.0
2012-03-16,85.26,85.72,85.09,85.72,158507,17.8440053141521,17.9402783899732,17.8084261339573,17.9402783899732,757358.372297827,0.0,1.0
2012-03-19,85.01,86.11,84.8,84.81,111586,17.7916829903362,18.0219012151259,17.7477322383309,17.7498251312836,533166.303893365,0.0,1.0
2012-03-20,83.85,84.53,83.38,84.2,296497,17.5489074078308,17.6912241286098,17.450541439057,17.6221586611729,1416684.97486665,0.0,1.0
2012-03-21,85.18,85.61,84.02,84.4,117783,17.827262170531,17.9172565674942,17.5844865880255,17.6640165202256,562776.036164681,0.0,1.0
2012-03-22,84.57,85.26,83.88,85.26,126674,17.6995957004204,17.8440053141521,17.5551860866886,17.8440053141521,605257.903136485,0.0,1.0
2012-03-23,85.96,85.98,83.4401,84.45,139299,17.9905078208364,17.9946936067417,17.4631197257023,17.6744809849888,665581.103059897,0.0,1.0
2012-03-26,88.22,88.22,86.2227,86.31,224750,18.4635016281315,18.4635016281315,18.0454881187021,18.0637590741786,1073872.41051775,0.0,1.0
2012-03-27,86.97,87.978,86.78,87.77,151078,18.2018900090524,18.4128536186778,18.1621250429523,18.369321445263,721862.051329033,0.0,1.0
2012-03-28,85.59,86.72,85.02,86.72,167706,17.913070781589,18.1495676852365,17.7937758832889,18.1495676852365,801311.886444001,0.0,1.0
2012-03-29,85.47,85.62,83.95,84.84,184334,17.8879560661574,17.9193494604469,17.5698363373571,17.7561038101415,880761.721558969,0.0,1.0
2012-03-30,86.09,87.05,85.55,85.85,164396,18.0177154292206,18.2186331526734,17.9046992097784,17.9674859983574,785496.457394777,0.0,1.0
2012-04-02,87.66,87.81,85.44,86.13,167821,18.3462996227841,18.3776930170736,17.8816773872995,18.0260870010312,801861.365096769,0.0,1.0
2012-04-03,86.01,88.09,85.7,87.5,245381,18.0009722855996,18.4362940197473,17.9360926040679,18.3128133355419,1172448.88082427,0.0,1.0
2012-04-04,84.39,85.31,84.16,84.91,204850,17.661923627273,17.8544697789152,17.6137870893624,17.7707540608099,978788.713212727,0.0,1.0
2012-04-05,85.39,85.59,83.55,84.3,115781,17.8712129225363,17.913070781589,17.4861206192517,17.6430875906993,553210.329531281,0.0,1.0
2012-04-09,83.89,84.48,83.7333,84.44,120593,17.5572789796413,17.6807596638467,17.5244833470735,17.6723880920361,576202.427593178,0.0,1.0
2012-04-10,82.94,84.04,82.7,83.75,652194,17.3584541491411,17.5886723739308,17.3082247182779,17.5279784783044,3116232.00402765,0.0,1.0
2012-04-11,83.66,84.2,83.5,84.04,184142,17.5091424417307,17.6221586611729,17.4756561544886,17.5886723739308,879844.331112613,0.0,1.0
2012-04-12,85.42,85.84,83.33,83.33,69246,17.8774916013942,17.9653931054048,17.4400769742938,17.4400769742938,330862.59817002,0.0,1.0
2012-04-13,84.4,85.0,83.6,85.0,87567,17.6640165202256,17.7895900973836,17.4965850840149,17.7895900973836,418401.714668777,0.0,1.0
2012-04-16,84.55,84.75,83.0,83.97,146382,17.6954099145151,17.7372677735678,17.3710115068569,17.5740221232624,699424.209995146,0.0,1.0
2012-04-17,83.87,85.26,83.68,84.51,102579,17.553093193736,17.8440053141521,17.513328227636,17.6870383427046,490130.18019355,0.0,1.0
2012-04-18,83.52,84.18,82.73,83.5,146382,17.4798419403939,17.6179728752677,17.3145033971358,17.4756561544886,699424.209995145,0.0,1.0
2012-04-19,81.55,82.1,80.61,81.82,47614,17.5509473505917,17.66931670734,17.3486433590582,17.6090559439045,221237.157313283,2.309747,1.0
2012-04-20,81.54,82.36,81.47,82.21,84758,17.548795180469,17.7252731305301,17.5337299896101,17.6929905786897,393825.744099618,0.0,1.0
2012-04-23,80.54,81.22,80.12,81.22,103349,17.3335781681993,17.4799257365427,17.2431870230461,17.4799257365427,480208.320476551,0.0,1.0
2012-04-24,81.57,81.93,80.87,80.87,141070,17.5552516908371,17.6327298152542,17.4045997822483,17.4045997822483,655477.922085622,0.0,1.0
2012-04-25,82.32,83.91,82.06,82.47,170631,17.7166644500393,18.0588594995481,17.6607080268492,17.7489470018798,792832.305404353,0.0,1.0
2012-04-26,82.05,82.57,81.42,82.57,135489,17.6585558567265,17.7704687031067,17.5229691389966,17.7704687031067,629545.957223074,0.0,1.0
2012-04-27,81.87,82.4,81.5,82.02,205158,17.619816794518,17.7338818110209,17.5401864999782,17.6520993463584,953261.072795364,0.0,1.0
2012-04-30,81.81,81.91,80.28,81.65,122094,17.6069037737818,17.6284254750088,17.2776217450092,17.5724690518187,567306.453669256,0.0,1.0
2012-05-01,81.61,82.43,81.18,81.5,62548,17.5638603713279,17.740338321389,17.4713170560519,17.5401864999782,290627.582552006,0.0,1.0
2012-05-02,82.72,82.75,80.65,81.38,274172,17.8027512549472,17.8092077653153,17.357252039549,17.5143604585058,1273932.7486642,0.0,1.0
2012-05-03,82.38,82.96,81.41,82.91,201925,17.7295774707755,17.8544033378919,17.5208169688739,17.8436424872784,938239.026136949,0.0,1.0
2012-05-04,82.62,84.07,82.21,82.21,142302,17.7812295537202,18.0932942215113,17.6929905786897,17.6929905786897,661202.376611813,0.0,1.0
2012-05-07,81.34,82.6,81.11,82.6,141070,17.5057517780151,17.7769252134748,17.456251865193,17.7769252134748,655477.922085621,0.0,1.0
2012-05-08,79.8,81.33,79.38,81.05,140069,17.1743175791198,17.5035996078924,17.0839264339665,17.4433388444569,650826.802783092,0.0,1.0
2012-05-09,78.6,79.3,77.83,79.3,208160,16.9160571643962,17.0667090729849,16.7503400649485,17.0667090729849,967209.784230119,0.0,1.0
2012-05-10,79.87,80.2,79.17,79.17,143380,17.1893827699786,17.2604043840276,17.0387308613899,17.0387308613899,666211.274322229,0.0,1.0
2012-05-11,79.66,80.785,78.57,78.96,104080,17.144187197402,17.3863063362054,16.9096006540281,16.9935352888132,483604.892115061,0.0,1.0
2012-05-14,77.73,78.6937,77.64,78.58,103272,16.7288183637215,16.9362229984458,16.7094488326173,16.9117528241508,479850.542068665,0.0,1.0
2012-05-15,75.86,78.38,75.6,77.48,103079,16.3263625507773,16.8687094216968,16.2704061275871,16.6750141106541,478953.772812531,0.0,1.0
2012-05-16,74.32,77.79,74.19,75.96,189646,15.994928351882,16.7417313844577,15.9669501402869,16.3478842520042,881184.986261074,0.0,1.0
2012-05-17,74.43,74.51,73.06,74.45,278599,16.0186022232316,16.0358195842132,15.7237549164222,16.022906563477,1294502.68388128,0.0,1.0
2012-05-18,73.85,75.23,73.56,74.41,133872,15.8937763561152,16.1907758330474,15.831363422557,16.0142978829862,622032.610657451,0.0,1.0
2012-05-21,73.9,74.235,73.35,74.12,276790,15.9045372067287,15.976634905839,15.7861678499804,15.951884949428,1286097.21453236,0.0,1.0
2012-05-22,72.76,77.57,72.39,73.75,134065,15.6591898127413,16.6943836417584,15.5795595182015,15.8722546548883,622929.379913581,0.0,1.0
2012-05-23,72.67,72.77,70.98,72.56,199153,15.639820281637,15.661341982864,15.2761035309013,15.6161464102873,925359.003453024,0.0,1.0
2012-05-24,72.36,73.75,72.02,72.51,212048,15.5731030078334,15.8722546548883,15.4999292236617,15.6053855596739,985275.270591991,0.0,1.0
2012-05-25,73.31,73.63,72.23,72.36,180139,15.7775591694896,15.8464286134159,15.5451247962383,15.5731030078334,837010.969069128,0.0,1.0
2012-05-29,73.56,74.36,73.3,73.91,184642,15.831363422557,16.0035370323727,15.7754069993669,15.9066893768514,857934.036221263,0.0,1.0
2012-05-30,73.24,73.82,71.92,73.1,230062,15.7624939786307,15.8873198457471,15.4784075224348,15.732363596913,1068976.83214619,0.0,1.0
2012-05-31,74.44,74.9,73.0,73.24,413510,16.0207543933543,16.1197542189984,15.710841895686,15.7624939786307,1921362.97980879,0.0,1.0
2012-06-01,73.8,74.8,73.58,73.58,194534,15.8830155055017,16.0982325177714,15.8356677628024,15.8356677628024,903896.945452646,0.0,1.0
2012-06-04,71.7,74.04,71.48,73.61,301424,15.4310597797354,15.9346675884465,15.3837120370361,15.8421242731705,1400558.42621916,0.0,1.0
2012-06-05,71.9,72.27,71.33,72.0,160123,15.4741031821894,15.5537334767291,15.3514294851956,15.4956248834163,744007.168909874,0.0,1.0
2012-06-06,73.47,73.52,71.555,72.09,211239,15.8119938914527,15.8227547420662,15.3998533129563,15.5149944145206,981516.274072767,0.0,1.0
2012-06-07,74.45,75.37,74.28,74.36,153580,16.022906563477,16.2209062147651,15.9863196713912,16.0035370323727,713605.297185156,0.0,1.0
2012-06-08,74.42,75.65,73.59,74.69,143880,16.0164500531089,16.2811669782006,15.8378199329251,16.0745586464217,668534.510737078,0.0,1.0
2012-06-11,72.91,76.3699,72.67,75.0,179831,15.6914723645817,16.4361017053336,15.639820281637,16.1412759202253,835579.855437583,0.0,1.0
2012-06-12,72.76,74.03,72.07,73.2,171132,15.6591898127413,15.9325154183238,15.5106900742752,15.7538852981399,795160.188292029,0.0,1.0
2012-06-13,72.81,73.76,70.8001,72.17,93957,15.6699506633548,15.8744068250109,15.2373859903939,15.5322117755022,436568.647660018,0.0,1.0
2012-06-14,72.65,73.5,72.45,73.35,131178,15.6355159413916,15.8184504018208,15.5924725389377,15.7861678499804,609515.012854242,0.0,1.0
2012-06-15,74.58,74.87,72.94,72.94,365473,16.0508847750721,16.1132977086303,15.6979288749498,15.6979288749498,1698160.36448854,0.0,1.0
2012-06-18,74.23,75.25,73.75,74.59,166128,15.9755588207777,16.1950801732928,15.8722546548883,16.0530369451948,771909.238252217,0.0,1.0
2012-06-19,76.61,76.74,74.66,74.66,161701,16.4877753099795,16.5157535215746,16.0681021360536,16.0681021360536,751339.303035141,0.0,1.0
2012-06-20,77.27,77.98,75.491,76.6,188722,16.6298185380775,16.782622616789,16.2469474732497,16.4856231398568,876891.645366434,0.0,1.0
2012-06-21,75.65,77.91,75.49,76.7,223941,16.2811669782006,16.7675574259301,16.2467322562375,16.5071448410838,1040535.7719556,0.0,1.0
2012-06-22,74.99,76.78,74.9415,76.33,90762,16.1391237501026,16.5243622020654,16.1286857250076,16.427514546544,421723.166969132,0.0,1.0
2012-06-25,73.48,74.74,73.15,74.65,68514,15.8141460615754,16.0853194970352,15.7431244475264,16.065949965931,318348.439453991,0.0,1.0
2012-06-26,73.67,73.96,72.44,73.25,96844,15.8550372939067,15.9174502274649,15.590320368815,15.7646461487534,449983.014719359,0.0,1.0
2012-06-27,75.83,79.17,73.51,73.51,169323,16.3199060404092,17.0387308613899,15.8206025719435,15.8206025719435,786754.718943104,0.0,1.0
2012-06-28,75.31,75.54,74.49,75.095,85643,16.2079931940289,16.257493106851,16.0315152439678,16.161721536391,397937.872553903,0.0,1.0
2012-06-29,77.49,77.85,76.7301,76.8,112587,16.6771662807768,16.7546444051939,16.5136228731531,16.5286665423107,523132.43647731,0.0,1.0
2012-07-02,78.99,79.38,76.96,76.96,124172,16.9999917991813,17.0839264339665,16.5631012642739,16.5631012642739,576961.824209372,0.0,1.0
2012-07-03,79.85,79.91,78.9,79.03,84642,17.1850784297332,17.1979914504694,16.9806222680771,17.0086004796721,393286.753251375,0.0,1.0
2012-07-05,79.47,80.98,78.9399,79.22,171632,17.1032959650708,17.428273653598,16.9892094268666,17.0494917120034,797483.424706879,0.0,1.0
2012-07-06,78.51,79.84,77.76,78.81,113087,16.8966876332919,17.1829262596105,16.7352748740896,16.9612527369728,525455.672892158,0.0,1.0
2012-07-09,78.62,78.7,76.61,77.96,71517,16.9203615046415,16.9375788656231,16.4877753099795,16.7783182765436,332301.797361577,0.0,1.0
2012-07-10,78.08,79.68,77.77,78.61,109854,16.8041443180159,17.1484915376474,16.7374270442123,16.9182093345189,510433.626233743,0.0,1.0
2012-07-11,78.75,79.45,77.54,78.54,131293,16.9483397162366,17.0989916248254,16.6879271313903,16.90314414366,610049.357229657,0.0,1.0
2012-07-12,77.24,78.01,76.98,77.86,72248,16.6233620277094,16.789079127157,16.5674056045193,16.7567965753166,335698.369000085,0.0,1.0
2012-07-13,78.38,78.66,77.58,77.58,37991,16.8687094216968,16.9289701851323,16.6965358118811,16.6965358118811,176524.149273091,0.0,1.0
2012-07-16,78.21,78.88,77.2801,77.85,28022,16.832122529611,16.9763179278317,16.6319922299014,16.7546444051939,130203.461633822,0.0,1.0
2012-07-17,78.34,78.71,77.62,78.27,65242,16.860100741206,16.9397310357458,16.7051444923719,16.8450355503472,303145.180355216,0.0,1.0
2012-07-18,79.19,79.51,77.61,77.98,90454,17.0430352016353,17.1119046455616,16.7029923222492,16.782622616789,420292.053337583,0.0,1.0
2012-07-19,80.08,80.57,77.56,78.94,132371,17.2345783425553,17.3400346785674,16.6922314716357,16.9892309485678,615058.254940071,0.0,1.0
2012-07-20,78.97,79.74,78.48,79.49,72517,16.9956874589359,17.1614045583836,16.8902311229238,17.1076003053162,336948.270191275,0.0,1.0
2012-07-23,77.69,78.18,76.755,77.31,76751,16.7202096832308,16.8256660192429,16.5189817767586,16.6384272185683,356621.436152219,0.0,1.0
2012-07-24,77.53,78.1,76.86,78.05,98845,16.6857749612676,16.8084486582613,16.5415795630469,16.7976878076478,459280.606851587,0.0,1.0
2012-07-25,77.32,77.73,76.42,77.53,52040,16.640579388691,16.7288183637215,16.4468840776483,16.6857749612676,241802.44605753,0.0,1.0
2012-07-26,76.86,79.09,76.51,77.75,208160,16.5415795630469,17.0215135004083,16.4662536087525,16.7331227039669,967209.784230123,0.0,1.0
2012-07-27,79.04,79.7,76.59,77.13,202540,17.0107526497948,17.1527958778928,16.4834709697341,16.5996881563597,941096.606927214,0.0,1.0
2012-07-30,78.49,79.29,78.23,78.72,179330,16.8923832930465,17.0645569028622,16.8364268698564,16.9418832058685,833251.972549902,0.0,1.0
2012-07-31,75.16,78.0,74.6,78.0,455119,16.1757106421885,16.7869269570344,16.0551891153175,16.7869269570344,2114698.06777973,0.0,1.0
2012-08-01,73.94,75.9,73.54,75.37,220054,15.9131458872195,16.334971231268,15.8270590823116,16.2209062147651,1022474.93206656,0.0,1.0
2012-08-02,72.7,73.605,72.36,73.16,368976,15.6462767920051,15.8410481881091,15.5731030078334,15.7452766176491,1714436.95881098,0.0,1.0
2012-08-03,74.55,75.04,72.59,73.85,303426,16.044428264704,16.1498846007161,15.6226029206554,15.8937763561152,1409860.66482421,0.0,1.0
2012-08-06,74.21,76.08,74.1,75.09,128868,15.9712544805323,16.3737102934766,15.9475806091826,16.1606454513296,598781.660617637,0.0,1.0
2012-08-07,74.61,74.98,74.28,74.38,187144,16.0573412854402,16.1369715799799,15.9863196713912,16.0078413726181,869559.511241168,0.0,1.0
2012-08-08,75.95,76.32,73.22,73.99,167013,16.3457320818815,16.4253623764213,15.7581896383853,15.923906737833,776021.366706502,0.0,1.0
2012-08-09,75.42,77.026,75.0,75.85,177829,16.2316670653786,16.5773055870837,16.1412759202253,16.3242103806546,826277.616832524,0.0,1.0
2012-08-10,75.79,75.94,75.36,75.54,215166,16.3112973599184,16.3435799117588,16.2187540446424,16.257493106851,999762.97287499,0.0,1.0
2012-08-13,75.25,75.87,74.69,75.87,101347,16.1950801732928,16.3285147209,16.0745586464217,16.3285147209,470906.081871492,0.0,1.0
2012-08-14,74.91,75.77,74.76,75.55,121170,16.1219063891211,16.306993019673,16.0896238372806,16.2596452769737,563013.112774613,0.0,1.0
2012-08-15,75.9,76.26,74.89,74.89,160816,16.334971231268,16.4124493556851,16.1176020488757,16.1176020488757,747227.174580859,0.0,1.0
2012-08-16,76.19,76.57,75.53,76.16,259392,16.3973841648262,16.4791666294887,16.2553409367283,16.3909276544582,1205257.88024126,0.0,1.0
2012-08-17,76.97,77.21,76.01,76.16,212433,16.5652534343966,16.6169055173413,16.3586451026177,16.3909276544582,987064.162631424,0.0,1.0
2012-08-20,76.09,77.86,75.5201,76.47,65512,16.3758624635993,16.7567965753166,16.2532102883068,16.4576449282618,304399.728019233,0.0,1.0
2012-08-21,75.96,76.57,75.2101,76.15,72941,16.3478842520042,16.4791666294887,16.1864930145032,16.3887754843355,338918.374671067,0.0,1.0
2012-08-22,75.88,76.77,75.73,76.16,121286,16.3306668910226,16.5222100319427,16.2983843391822,16.3909276544582,563552.103622861,0.0,1.0
2012-08-23,75.51,76.4321,74.92,75.21,125289,16.2510365964829,16.4494882034967,16.1240585592438,16.186471492802,582151.934360143,0.0,1.0
2012-08-24,75.55,75.68,74.18,74.95,76135,16.2596452769737,16.2876234885687,15.9647979701642,16.1305150696119,353759.208889124,0.0,1.0
2012-08-27,74.97,75.47,74.8,75.47,47229,16.1348194098572,16.2424279159921,16.0982325177714,16.2424279159921,219448.26527385,0.0,1.0
2012-08-28,74.66,75.39,74.17,75.02,76636,16.0681021360536,16.2252105550105,15.9626458000415,16.1455802604707,356087.091776805,0.0,1.0
2012-08-29,75.07,75.305,74.32,74.93,56736,16.1563411110842,16.2069171089676,15.994928351882,16.1262107293665,263622.282465797,0.0,1.0
2012-08-30,74.43,74.705,73.91,74.51,77752,16.0186022232316,16.0777869016058,15.9066893768514,16.0358195842132,361272.555454749,0.0,1.0
2012-08-31,74.29,75.46,74.04,75.25,93957,15.9884718415139,16.2402757458694,15.9346675884465,16.1950801732928,436568.647660018,0.0,1.0
2012-09-04,73.48,74.21,72.97,73.64,148884,15.8141460615754,15.9712544805323,15.7043853853179,15.8485807835386,691785.460776891,0.0,1.0
2012-09-05,73.58,73.8077,72.975,73.25,86952,15.8356677628024,15.8846726764962,15.7054614703793,15.7646461487534,404020.105487978,0.0,1.0
2012-09-06,74.64,74.9,73.96,74.31,174711,16.0637977958083,16.1197542189984,15.9174502274649,15.9927761817593,811789.914549521,0.0,1.0
2012-09-07,74.52,75.8363,74.05,75.11,201232,16.0379717543359,16.3212619075865,15.9368197585692,16.164949791575,935019.020465967,0.0,1.0
2012-09-10,73.57,75.31,73.5,74.7,183641,15.8335155926797,16.2079931940289,15.8184504018208,16.0767108165444,853282.916918735,0.0,1.0
2012-09-11,72.49,74.2812,72.4101,73.52,446420,15.6010812194285,15.9865779318059,15.5838853801481,15.8227547420662,2074278.40063417,0.0,1.0
2012-09-12,70.74,74.01,69.52,74.01,505774,15.2244514479565,15.9282110780784,14.9618866929875,15.9282110780784,2350065.14896813,0.0,1.0
2012-09-13,71.74,72.13,70.22,70.74,473749,15.4396684602262,15.5236030950114,15.1125386015763,15.2244514479565,2201261.85659702,0.0,1.0
2012-09-14,73.05,73.71,71.7,72.16,390300,15.7216027462995,15.8636459743975,15.4310597797354,15.5300596053795,1813518.34543147,0.0,1.0
2012-09-17,71.8,73.8834,71.74,72.98,137875,15.4525814809624,15.900964604325,15.4396684602262,15.7065375554406,640632.441394734,0.0,1.0
2012-09-18,71.27,71.9662,70.66,71.41,204927,15.3385164644595,15.4883505484016,15.207234086975,15.3686468461772,952187.737571702,0.0,1.0
2012-09-19,71.76,71.9323,70.74,71.24,167013,15.4439728004716,15.4810546916857,15.2244514479565,15.3320599540914,776021.366706501,0.0,1.0
2012-09-20,72.61,72.63,71.54,71.865,197729,15.6269072609008,15.6312116011462,15.3966250577723,15.4665705867599,918742.426143533,0.0,1.0
2012-09-21,73.89,74.07,72.65,73.03,232371,15.902385036606,15.9411240988145,15.6355159413916,15.7172984060541,1079705.53790996,0.0,1.0
2012-09-24,72.56,73.3,71.45,73.23,238068,15.6161464102873,15.7754069993669,15.377255526668,15.760341808508,1106176.49362076,0.0,1.0
2012-09-25,73.2,74.03,72.04,72.36,155697,15.7538852981399,15.9325154183238,15.5042335639071,15.5731030078334,723441.88016563,0.0,1.0
2012-09-26,73.7,74.45,72.36,72.73,277406,15.8614938042748,16.022906563477,15.5731030078334,15.6527333023732,1288959.44179545,0.0,1.0
2012-09-27,74.28,74.767,73.9,74.06,115589,15.9863196713912,16.0911303563665,15.9045372067287,15.9389719286918,537081.147912064,0.0,1.0
2012-09-28,73.24,74.0,72.8,73.71,152309,15.7624939786307,15.9260589079557,15.6677984932321,15.8636459743975,707699.630218609,0.0,1.0
2012-10-01,73.47,75.0,72.53,72.53,97152,15.8119938914527,16.1412759202253,15.6096898999193,15.6096898999193,451414.128350908,0.0,1.0
2012-10-02,73.65,74.38,73.0,73.56,88145,15.8507329536613,16.0078413726181,15.710841895686,15.831363422557,409563.347573808,0.0,1.0
2012-10-03,74.17,74.55,73.33,73.65,81640,15.9626458000415,16.044428264704,15.781863509735,15.8507329536613,379338.041816618,0.0,1.0
2012-10-04,76.46,76.91,73.9,74.68,167398,16.4554927581391,16.5523404136604,15.9045372067287,16.072406476299,777810.258745933,0.0,1.0
2012-10-05,76.17,77.3,75.775,76.47,124673,16.3930798245809,16.6362750484456,16.3080691047343,16.4576449282618,579289.707097048,0.0,1.0
2012-10-08,76.07,76.53,75.34,75.65,120362,16.3715581233539,16.4705579489979,16.214449704397,16.2811669782006,559258.762728217,0.0,1.0
2012-10-09,75.0,76.06,74.6,76.05,85566,16.1412759202253,16.3694059532312,16.0551891153175,16.3672537831085,397580.094146016,0.0,1.0
2012-10-10,74.35,75.67,74.19,74.94,63048,16.0013848622501,16.285471318446,15.9669501402869,16.1283628994892,292950.818966855,0.0,1.0
2012-10-11,73.8,76.0099,73.73,75.12,130562,15.8830155055017,16.3586235809165,15.8679503146429,16.1671019616977,606652.785591148,0.0,1.0
2012-10-12,72.55,73.59,72.41,73.51,287683,15.6139942401646,15.8378199329251,15.5838638584469,15.8206025719435,1336711.24306627,0.0,1.0
2012-10-15,72.5,73.95,71.97,72.63,135373,15.6032333895512,15.9152980573422,15.4891683730482,15.6312116011462,629006.966374826,0.0,1.0
2012-10-16,72.6,73.69,72.275,73.1,295997,15.6247550907781,15.8593416341521,15.5548095617905,15.732363596913,1375342.01817238,0.0,1.0
2012-10-17,72.98,73.4777,72.72,72.99,198922,15.7065375554406,15.8136510624472,15.6505811322505,15.7086897255633,924285.668229363,0.0,1.0
2012-10-18,73.16,73.8896,72.6,73.22,196536,15.7452766176491,15.9022989498011,15.6247550907781,15.7581896383853,913199.184057704,0.0,1.0
2012-10-19,71.94,73.7099,71.89,73.7099,409507,15.4827118626801,15.8636244526962,15.4719510120667,15.8636244526962,1902763.14907151,0.0,1.0
2012-10-22,27.76,27.9364,27.2,27.83,124326,15.5185494033707,15.6171615112509,15.2054950926399,15.5576811922121,222397.704211346,0.0,2.59749705184085
2012-10-23,27.28,27.79,27.02,27.64,252400,15.25021713703,15.535320170017,15.1048704927621,15.4514663367855,451499.931976769,0.0,1.0
2012-10-24,27.6,27.7,27.0001,27.27,295800,15.4291053145905,15.4850078700781,15.0937458842201,15.2446268814813,529135.023291315,0.0,1.0
2012-10-25,27.67,27.7,27.31,27.31,326400,15.4682371034318,15.4850078700781,15.2669879036763,15.2669879036763,583873.12914904,0.0,1.0
2012-10-26,27.41,27.99,27.38,27.76,339200,15.322890459164,15.6471252809923,15.3061196925177,15.5185494033707,606770.114605861,0.0,1.0
2012-10-31,27.19,28.0,27.18,27.83,1323600,15.1999048370911,15.6527155365411,15.1943145815424,15.5576811922121,2367691.40239482,0.0,1.0
2012-11-01,27.35,28.0483,27.2,27.48,450700,15.2893489258714,15.6797164708416,15.2054950926399,15.3620222480053,806224.323858673,0.0,1.0
2012-11-02,27.31,27.6,27.26,27.54,206900,15.2669879036763,15.4291053145905,15.2390366259325,15.3955637812979,370108.303985711,0.0,1.0
2012-11-05,27.2,27.4,27.03,27.15,793400,15.2054950926399,15.3173002036152,15.1104607483109,15.1775438148961,1419255.33292539,0.0,1.0
2012-11-06,27.29,27.43,26.91,27.35,370600,15.2558073925788,15.3340709702615,15.0433776817257,15.2893489258714,662939.282054636,0.0,1.0
2012-11-07,26.92,27.35,26.62,27.19,411900,15.0489679372745,15.2893489258714,14.8812602708116,15.1999048370911,736817.836692673,0.0,1.0
2012-11-08,26.99,27.29,26.77,26.96,338300,15.0880997261158,15.2558073925788,14.965114104043,15.0713289594695,605160.170315932,0.0,1.0
2012-11-09,26.81,27.06,26.69,26.81,613000,14.9874751262381,15.1272315149572,14.9203920596529,14.9874751262381,1096550.94414326,0.0,1.0
2012-11-12,26.81,26.95,26.64,26.8,195700,14.9874751262381,15.0657387039208,14.8924407819091,14.9818848706893,350073.441710988,0.0,1.0
2012-11-13,26.33,26.67,26.22,26.59,314200,14.7191428598974,14.9092115485554,14.657650048861,14.8644895041653,562049.439885501,0.0,1.0
2012-11-14,26.1,26.44,26.01,26.33,376800,14.5905669822758,14.7806356709338,14.5402546823369,14.7191428598974,674030.009385286,0.0,1.0
2012-11-15,26.16,26.62,26.04,26.04,217900,14.6241085155684,14.8812602708116,14.5570254489832,14.5570254489832,389785.400862669,0.0,1.0
2012-11-16,26.24,26.48,26.12,26.2,359600,14.6688305599585,14.8029966931288,14.6017474933733,14.6464695377634,643262.185177677,0.0,1.0
2012-11-19,26.51,26.51,26.37,26.41,371200,14.8197674597751,14.8197674597751,14.7415038820924,14.7638649042875,664012.578247927,0.0,1.0
2012-11-20,26.46,26.5,26.235,26.4,595200,14.7918161820313,14.8141772042264,14.6660354321841,14.7582746487387,1064709.82374236,0.0,1.0
2012-11-21,26.27,26.5,26.03,26.44,364100,14.6856013266048,14.8141772042264,14.5514351934344,14.7806356709338,651311.906627342,0.0,1.0
2012-11-23,26.58,26.58,26.0,26.26,414200,14.8588992486165,14.8588992486165,14.5346644267881,14.680011071056,740932.138766947,0.0,1.0
2012-11-26,26.73,27.02,26.38,26.53,656700,14.942753081848,15.1048704927621,14.7470941376412,14.8309479708727,1174722.68355445,0.0,1.0
2012-11-27,26.73,27.28,26.64,26.86,578500,14.942753081848,15.25021713703,14.8924407819091,15.0154264039819,1034836.41302916,0.0,1.0
2012-11-28,26.49,26.73,26.22,26.58,924800,14.8085869486776,14.942753081848,14.657650048861,14.8588992486165,1654307.19925561,0.0,1.0
2012-11-29,27.13,27.17,26.6334,26.7,292600,15.1663633037985,15.1887243259936,14.8887512132469,14.9259823152017,523410.776927111,0.0,1.0
2012-11-30,26.93,27.25,26.8,27.07,774300,15.0545581928233,15.2334463703837,14.9818848706893,15.132821770506,1385088.73743903,0.0,1.0
2012-12-03,26.99,27.17,26.6501,26.92,336600,15.0880997261158,15.1887243259936,14.8980869400133,15.0489679372745,602119.164434947,0.0,1.0
2012-12-04,27.12,27.21,27.01,27.06,414100,15.1607730482498,15.2110853481887,15.0992802372134,15.1272315149572,740753.256068065,0.0,1.0
2012-12-05,27.08,27.2695,27.02,27.15,430200,15.1384120260547,15.2443473687038,15.1048704927621,15.1775438148961,769553.37058798,0.0,1.0
2012-12-06,26.82,27.11,26.7,26.97,465700,14.9930653817868,15.155182792701,14.9259823152017,15.0769192150183,833056.728690894,0.0,1.0
2012-12-07,26.86,26.93,26.58,26.74,1093800,15.0154264039819,15.0545581928233,14.8588992486165,14.9483433373967,1956618.96036525,0.0,1.0
2012-12-10,27.02,27.05,26.3,26.75,750400,15.1048704927621,15.1216412594084,14.7023720932511,14.9539335929455,1342335.77240637,0.0,1.0
2012-12-11,27.45,27.51,26.96,27.01,1196800,15.345251481359,15.3787930146516,15.0713289594695,15.0992802372134,2140868.14021314,0.0,1.0
2012-12-12,27.39,27.7,27.205,27.61,709600,15.3117099480664,15.4850078700781,15.2082902204143,15.4346955701393,1269351.63126274,0.0,1.0
2012-12-13,27.79,27.85,27.3326,27.45,426500,15.535320170017,15.5688617033096,15.2796218812165,15.345251481359,762934.710729366,0.0,1.0
2012-12-14,27.97,28.15,27.69,27.69,506500,15.6359447698948,15.7365693697725,15.4794176145294,15.4794176145294,906040.86983452,0.0,1.0
2012-12-17,28.21,28.23,27.6756,27.97,374700,15.7701109030651,15.7812914141627,15.4713676465391,15.6359447698948,670273.472708778,0.0,1.0
2012-12-18,28.3,28.76,27.96,28.33,439900,15.820423203004,16.0775749582472,15.630354514346,15.8371939696503,786904.992379479,0.0,1.0
2012-12-19,28.19,28.53,27.98,28.48,431500,15.7589303919676,15.9489990806256,15.6415350254435,15.9210478028818,771878.845673437,0.0,1.0
2012-12-20,28.35,28.55,28.0239,28.37,248400,15.8483744807478,15.9601795917231,15.6660762473026,15.8595549918454,444344.624021512,0.0,1.0
2012-12-21,28.36,28.48,27.93,28.08,312900,15.8539647362966,15.9210478028818,15.6135837476997,15.6974375809312,559723.964800043,0.0,1.0
2012-12-24,28.11,28.54,28.08,28.23,115900,15.7142083475775,15.9545893361744,15.6974375809312,15.7812914141627,207325.048003595,0.0,1.0
2012-12-26,28.11,28.33,27.94,28.09,335300,15.7142083475775,15.8371939696503,15.6191740032485,15.70302783648,599793.689349486,0.0,1.0
2012-12-27,28.23,28.46,28.01,28.13,376500,15.7812914141627,15.9098672917843,15.6583057920898,15.725388858675,673493.361288641,0.0,1.0
2012-12-28,28.24,28.37,27.86,28.23,249800,15.7868816697114,15.8595549918454,15.5744519588584,15.7812914141627,446848.981805851,0.0,1.0
2012-12-31,28.49,28.62,27.9358,28.25,161600,15.9266380584305,15.9993113805645,15.616826095918,15.7924719252602,289074.441392417,0.0,1.0
2013-01-02,28.63,29.0,28.54,28.86,428200,16.0049016361132,16.2117410914175,15.9545893361744,16.1334775137348,765975.716610352,0.0,1.0
2013-01-03,28.76,28.87,27.78,28.06,511400,16.0775749582472,16.1390677692836,15.5297299144683,15.6862570698337,914806.122079712,0.0,1.0
2013-01-04,28.81,28.81,28.54,28.7,253200,16.105526235991,16.105526235991,15.9545893361744,16.0440334249546,452930.99356782,0.0,1.0
2013-01-07,28.99,28.99,28.42,28.68,375300,16.2061508358688,16.2061508358688,15.8875062695892,16.0328529138571,671346.768902064,0.0,1.0
2013-01-08,28.8,29.0,28.69,28.86,276100,16.0999359804422,16.2117410914175,16.0384431694058,16.1334775137348,493895.131611672,0.0,1.0
2013-01-09,29.22,29.27,28.79,28.79,416700,16.3347267134904,16.3626779912342,16.0943457248935,16.0943457248935,745404.206238982,0.0,1.0
2013-01-10,29.95,30.0,29.24,29.32,575600,16.7428153685502,16.770766646294,16.3459072245879,16.390629268978,1029648.8147616,0.0,1.0
2013-01-11,29.94,30.3,29.71,30.01,632300,16.7372251130014,16.9384743127569,16.6086492353798,16.7763569018428,1131075.30502738,0.0,1.0
2013-01-14,29.97,30.1,29.73,29.85,397800,16.7539958796477,16.8266692017817,16.6198297464774,16.6869128130625,711595.376150391,0.0,1.0
2013-01-15,30.1,30.2,29.72,29.94,489200,16.8266692017817,16.8825717572693,16.6142394909286,16.7372251130014,875094.162928029,0.0,1.0
2013-01-16,30.25,30.325,29.89,29.98,373200,16.9105230350131,16.9524499516289,16.7092738352576,16.7595861351965,667590.232225555,0.0,1.0
2013-01-17,30.23,30.57,30.13,30.25,459200,16.8993425239156,17.0894112125736,16.8434399684279,16.9105230350131,821429.353263597,0.0,1.0
2013-01-18,30.0,30.3,29.9,30.21,800800,16.770766646294,16.9384743127569,16.7148640908064,16.8881620128181,1432492.65264262,0.0,1.0
2013-01-22,30.36,30.46,30.0,30.0,361200,16.9720158460495,17.0279184015372,16.770766646294,16.770766646294,646124.308359782,0.0,1.0
2013-01-23,30.29,30.52,30.2,30.29,246200,16.9328840572082,17.0614599348298,16.8825717572693,16.9328840572082,440409.204646118,0.0,1.0
2013-01-24,30.22,30.57,29.93,30.24,296300,16.8937522683668,17.0894112125736,16.7316348574527,16.9049327794644,530029.436785724,0.0,1.0
2013-01-25,30.18,30.5,29.9,30.33,899800,16.8713912461718,17.0502794237322,16.7148640908064,16.9552450794032,1609586.52453524,0.0,1.0
2013-01-28,30.07,30.2,29.92,30.11,199700,16.8098984351354,16.8825717572693,16.7260446019039,16.8322594573304,357228.749666246,0.0,1.0
2013-01-29,30.32,30.565,30.03,30.03,279100,16.9496548238545,17.0866160847992,16.7875374129403,16.7875374129403,499261.612578114,0.0,1.0
2013-01-30,30.16,30.28,29.87,30.18,431600,16.8602107350742,16.9272938016594,16.6980933241601,16.8713912461718,772057.728372321,0.0,1.0
2013-01-31,30.2,30.39,29.96,30.03,406900,16.8825717572693,16.9887866126958,16.748405624099,16.7875374129403,727873.701748602,0.0,1.0
2013-02-01,30.41,30.65,30.34,30.35,269200,16.9999671237934,17.1341332569637,16.960835334952,16.9664255905008,481552.22538885,0.0,1.0
2013-02-04,30.12,30.48,29.98,30.23,342900,16.8378497128792,17.0390989126347,16.7595861351965,16.8993425239156,613388.774464476,0.0,1.0
2013-02-05,30.59,30.69,30.14,30.31,656900,17.1005917236711,17.1564942791588,16.8490302239767,16.9440645683057,1175080.44895222,0.0,1.0
2013-02-06,30.15,30.39,29.98,30.38,337100,16.8546204795255,16.9887866126958,16.7595861351965,16.9831963571471,603013.577929352,0.0,1.0
2013-02-07,30.01,30.3,29.86,30.01,157000,16.7763569018428,16.9384743127569,16.6925030686113,16.7763569018428,280845.837243869,0.0,1.0
2013-02-08,30.28,30.28,29.93,30.14,428700,16.9272938016594,16.9272938016594,16.7316348574527,16.8490302239767,766870.130104758,0.0,1.0
2013-02-11,30.05,30.22,29.86,30.22,203800,16.7987179240378,16.8937522683668,16.6925030686113,16.8937522683668,364562.940320387,0.0,1.0
2013-02-12,30.08,30.26,29.98,30.17,202500,16.8154886906841,16.9161132905619,16.7595861351965,16.865800990623,362237.465234928,0.0,1.0
2013-02-13,30.02,30.32,30.0006,30.12,199100,16.7819471573915,16.9496548238545,16.7711020616269,16.8378497128792,356155.453472959,0.0,1.0
2013-02-14,30.08,30.11,29.92,30.11,246700,16.8154886906841,16.8322594573304,16.7260446019039,16.8322594573304,441303.618140527,0.0,1.0
2013-02-15,30.14,30.28,29.97,30.19,286600,16.8490302239767,16.9272938016594,16.7539958796477,16.8769815017205,512677.814994223,0.0,1.0
2013-02-19,30.02,30.26,29.96,30.19,724800,16.7819471573915,16.9161132905619,16.748405624099,16.8769815017205,1296541.80149272,0.0,1.0
2013-02-20,29.53,29.97,29.51,29.97,263100,16.5080246355021,16.7539958796477,16.4968441244045,16.7539958796477,470640.380757082,0.0,1.0
2013-02-21,29.03,29.56,28.93,29.47,357600,16.2285118580638,16.5247954021484,16.1726093025762,16.4744831022095,639684.53120005,0.0,1.0
2013-02-22,29.31,29.33,29.08,29.08,280700,16.3850390134292,16.3962195245268,16.2564631358077,16.2564631358077,502123.735760219,0.0,1.0
2013-02-25,28.71,29.62,28.69,29.29,549900,16.0496236805034,16.558336935441,16.0384431694058,16.3738585023317,983675.961149066,0.0,1.0
2013-02-26,28.6,29.19,28.45,28.98,1029300,15.988130869467,16.3179559468441,15.9042770362355,16.20056058032,1841239.61958671,0.0,1.0
2013-02-27,29.02,29.23,28.65,28.65,9520800,16.2229216025151,16.3403169690391,16.0160821472108,16.0160821472108,17031063.9951046,0.0,1.0
2013-02-28,29.06,29.27,28.95,29.16,464100,16.2452826247101,16.3626779912342,16.1837898136737,16.3011851801978,830194.60550879,0.0,1.0
2013-03-01,29.1,29.2,28.88,28.98,301300,16.2676436469052,16.3235462023928,16.1446580248324,16.20056058032,538973.571729795,0.0,1.0
2013-03-04,29.15,29.21,28.9495,29.01,205700,16.295594924649,16.3291364579416,16.1835103008963,16.2173313469663,367961.711599134,0.0,1.0
2013-03-05,29.22,29.51,29.18,29.44,280200,16.3347267134904,16.4968441244045,16.3123656912953,16.4577123355632,501229.322265809,0.0,1.0
2013-03-06,29.13,29.7,29.075,29.26,314100,16.2844144135515,16.6030589798311,16.2536680080333,16.3570877356854,561870.55718662,0.0,1.0
2013-03-07,29.45,29.51,29.23,29.25,240400,16.463302591112,16.4968441244045,16.3403169690391,16.3514974801367,430034.008110994,0.0,1.0
2013-03-08,29.79,29.87,29.5,29.51,270900,16.6533712797699,16.6980933241601,16.4912538688558,16.4968441244045,484593.231269837,0.0,1.0
2013-03-11,29.81,29.87,29.61,29.63,398700,16.6645517908675,16.6980933241601,16.5527466798922,16.5639271909897,713205.320440322,0.0,1.0
2013-03-12,29.84,29.87,29.55,29.87,295600,16.6813225575138,16.6980933241601,16.5192051465996,16.6980933241601,528777.257893552,0.0,1.0
2013-03-13,29.84,29.88,29.6,29.71,206500,16.6813225575138,16.7036835797088,16.5471564243434,16.6086492353798,369392.773190184,0.0,1.0
2013-03-14,29.74,29.94,29.6,29.94,147800,16.6254200020261,16.7372251130014,16.5471564243434,16.7372251130014,264388.628946777,0.0,1.0
2013-03-15,29.57,29.75,29.43,29.69,277100,16.5303856576971,16.6310102575749,16.4521220800144,16.5974687242823,495683.958600486,0.0,1.0
2013-03-18,29.22,29.39,28.88,29.29,277600,16.3347267134904,16.4297610578194,16.1446580248324,16.3738585023317,496578.372094891,0.0,1.0
2013-03-19,29.16,29.86,29.11,29.4,288600,16.3011851801978,16.6925030686113,16.273233902454,16.4353513133681,516255.468971851,0.0,1.0
2013-03-20,29.46,29.51,29.22,29.25,301700,16.4688928466607,16.4968441244045,16.3347267134904,16.3514974801367,539689.102525322,0.0,1.0
2013-03-21,29.05,29.4,28.955,29.4,482100,16.2396923691614,16.4353513133681,16.1865849414481,16.4353513133681,862393.491307447,0.0,1.0
2013-03-22,29.0,29.1959,28.89,29.17,499600,16.2117410914175,16.3212541976178,16.1502482803811,16.3067754357465,893697.963611704,0.0,1.0
2013-03-25,28.68,28.915,28.255,28.82,1044900,16.0328529138571,16.164223919253,15.7952670530346,16.1111164915398,1869145.32061222,0.0,1.0
2013-03-26,28.6,28.78,28.54,28.63,296500,15.988130869467,16.0887554693447,15.9545893361744,16.0049016361132,530387.202183484,0.0,1.0
2013-03-27,28.34,28.68,27.86,28.47,998000,15.8427842251991,16.0328529138571,15.5744519588584,15.915457547333,1785249.33483682,0.0,1.0
2013-03-28,28.47,28.65,28.13,28.33,491600,15.915457547333,16.0160821472108,15.725388858675,15.8371939696503,879387.347701187,0.0,1.0
2013-04-01,28.31,28.6,28.27,28.43,132700,15.8260134585528,15.988130869467,15.8036524363577,15.893096525138,237377.341415678,0.0,1.0
2013-04-02,28.18,28.4,28.08,28.36,309000,15.7533401364188,15.8763257584917,15.6974375809312,15.8539647362966,552747.539543668,0.0,1.0
2013-04-03,27.75,28.27,27.62,28.18,378500,15.512959147822,15.8036524363577,15.440285825688,15.7533401364188,677071.015266269,0.0,1.0
2013-04-04,27.8,27.97,27.65,27.81,316600,15.5409104255658,15.6359447698948,15.4570565923343,15.5465006811145,566342.624658656,0.0,1.0
2013-04-05,27.39,27.62,27.32,27.43,287600,15.3117099480664,15.440285825688,15.2725781592251,15.3340709702615,514466.641983038,0.0,1.0
2013-04-08,27.48,27.73,27.17,27.36,394700,15.3620222480053,15.5017786367244,15.1887243259936,15.2949391814201,706050.012485066,0.0,1.0
2013-04-09,27.65,27.91,27.5,27.58,245000,15.4570565923343,15.6024032366022,15.3732027591028,15.417924803493,438262.612259542,0.0,1.0
2013-04-10,27.59,27.95,27.51,27.82,158200,15.4235150590417,15.6247642587973,15.3787930146516,15.5520909366633,282992.429630447,0.0,1.0
2013-04-11,27.6,27.68,27.42,27.68,246200,15.4291053145905,15.4738273589806,15.3284807147127,15.4738273589806,440409.204646118,0.0,1.0
2013-04-12,27.43,27.62,27.2601,27.47,163400,15.3340709702615,15.440285825688,15.239092528488,15.3564319924565,292294.329972282,0.0,1.0
2013-04-15,26.45,27.37,26.45,27.37,449000,14.7862259264826,15.3005294369689,14.7862259264826,15.3005294369689,803183.317977687,0.0,1.0
2013-04-16,27.12,27.15,26.54,26.65,527200,15.1607730482498,15.1775438148961,14.8365382264214,14.8980310374578,943069.588502979,0.0,1.0
2013-04-17,26.81,26.95,26.58,26.95,788100,14.9874751262381,15.0657387039208,14.8588992486165,15.0657387039208,1409774.54988467,0.0,1.0
2013-04-18,26.89,27.02,26.53,26.76,320700,15.0321971706282,15.1048704927621,14.8309479708727,14.9595238484943,573676.815312795,0.0,1.0
2013-04-19,26.97,27.21,26.76,27.05,481300,15.0769192150183,15.2110853481887,14.9595238484943,15.1216412594084,860962.429716398,0.0,1.0
2013-04-22,26.31,26.57,26.02,26.09,427200,15.1593100783727,15.309117019474,14.9922177209904,15.0325503589792,741434.269890371,0.807383,1.0
2013-04-23,26.48,26.79,26.24,26.49,356700,15.2572607706313,15.4358767388675,15.1189774403838,15.2630225760582,619076.788553125,0.0,1.0
2013-04-24,26.51,26.67,26.385,26.47,362100,15.2745461869122,15.3667350737438,15.202523619075,15.2514989652043,628448.850953426,0.0,1.0
2013-04-25,26.74,26.82,26.49,26.63,1169900,15.4070677117326,15.4531621551484,15.2630225760582,15.3436878520359,2030439.96335381,0.0,1.0
2013-04-26,26.47,26.87,26.3,26.54,277200,15.2514989652043,15.4819711822833,15.1535482729457,15.2918316031931,481099.203215381,0.0,1.0
2013-04-29,26.26,26.72,26.21,26.59,267500,15.1305010512378,15.3955441008787,15.1016920241029,15.320640630328,464264.202237066,0.0,1.0
2013-04-30,26.64,26.64,25.97,26.26,386000,15.3494496574629,15.3494496574629,14.9634086938555,15.1305010512378,669928.904910306,0.0,1.0
2013-05-01,26.48,26.79,26.26,26.54,173400,15.2572607706313,15.4358767388675,15.1305010512378,15.2918316031931,300947.337076288,0.0,1.0
2013-05-02,26.91,26.99,26.36,26.46,407600,15.5050184039912,15.551112847407,15.1881191055076,15.2457371597773,707417.154511507,0.0,1.0
2013-05-03,27.2,27.52,26.69,27.08,309200,15.6721107613735,15.8564885350367,15.3782586845977,15.6029690962498,536637.350772713,0.0,1.0
2013-05-06,27.19,27.41,27.05,27.29,141300,15.6663489559465,15.79310867534,15.5856836799689,15.7239670102163,245235.632807841,0.0,1.0
2013-05-07,27.15,27.43,27.04,27.19,299500,15.6433017342386,15.8046322861939,15.5799218745419,15.6663489559465,519802.349794398,0.0,1.0
2013-05-08,26.96,27.13,26.77,27.06,325100,15.5338274311261,15.6317781233847,15.4243531280135,15.5914454853958,564232.867840261,0.0,1.0
2013-05-09,26.93,27.07,26.8,26.89,230100,15.5165420148452,15.5972072908228,15.4416385442945,15.4934947931373,399353.992279434,0.0,1.0
2013-05-10,26.68,26.92,26.64,26.91,170800,15.3724968791708,15.5107802094182,15.3494496574629,15.5050184039912,296434.862587255,0.0,1.0
2013-05-13,26.46,26.7,26.17,26.54,340400,15.2457371597773,15.3840204900247,15.078644802395,15.2918316031931,590787.044641111,0.0,1.0
2013-05-14,26.36,26.6,26.16,26.47,365100,15.1881191055076,15.326402435755,15.072882996968,15.2514989652043,633655.552286924,0.0,1.0
2013-05-15,26.32,26.67,25.99,26.22,237800,15.1650718837996,15.3667350737438,14.9749323047095,15.1074538295299,412717.859035419,0.0,1.0
2013-05-16,26.04,26.33,26.0,26.33,267300,15.0037413318443,15.1708336892266,14.9806941101364,15.1708336892266,463917.088814833,0.0,1.0
2013-05-17,26.25,26.37,26.03,26.14,352600,15.1247392458108,15.1938809109345,14.9979795264174,15.0613593861141,611960.963397344,0.0,1.0
2013-05-20,26.46,26.57,26.22,26.24,267800,15.2457371597773,15.309117019474,15.1074538295299,15.1189774403838,464784.872370416,0.0,1.0
2013-05-21,26.05,26.655,25.93,26.43,194300,15.0095031372713,15.3580923656033,14.9403614721476,15.2284517434964,337220.689699671,0.0,1.0
2013-05-22,25.79,26.41,25.69,25.95,297700,14.8596961961699,15.2169281326424,14.8020781419002,14.9518850830016,516678.328994299,0.0,1.0
2013-05-23,25.42,25.62,25.26,25.52,417300,14.6465093953719,14.7617455039114,14.5543205085402,14.7041274496416,724252.15548982,0.0,1.0
2013-05-24,25.61,25.72,25.0,25.32,431100,14.7559836984844,14.8193635581811,14.4045135674389,14.5888913411021,748202.981623921,0.0,1.0
2013-05-28,25.12,26.09,25.06,25.82,499800,14.4736552325626,15.0325503589792,14.4390844000007,14.8769816124509,867436.442161066,0.0,1.0
2013-05-29,24.82,25.1,24.79,25.1,489600,14.3008010697533,14.4621316217086,14.2835156534724,14.4621316217086,849733.657627169,0.0,1.0
2013-05-30,24.63,25.17,24.605,24.87,448100,14.1913267666408,14.5024642596975,14.1769222530733,14.3296100968882,777707.622513753,0.0,1.0
2013-05-31,24.35,24.6,24.2801,24.57,371900,14.0299962146855,14.1740413503599,13.9897211947509,14.1567559340789,645457.408642857,0.0,1.0
2013-06-03,23.99,24.54,23.69,24.33,659600,13.8225712193143,14.139470517798,13.6497170565051,14.0184726038315,1144780.06652549,0.0,1.0
2013-06-04,24.38,24.51,23.8,24.0,609600,14.0472816309664,14.1221851015171,13.7130969162018,13.8283330247413,1058001.71096716,0.0,1.0
2013-06-05,24.01,24.39,23.95,24.39,221000,13.8340948301683,14.0530434363934,13.7995239976064,14.0530434363934,383560.331567819,0.0,1.0
2013-06-06,24.1,24.1,23.81,23.93,285700,13.8859510790111,13.8859510790111,13.7188587216288,13.7880003867525,495851.523660297,0.0,1.0
2013-06-07,23.84,24.3499,23.83,24.1,218300,13.7361441379097,14.0299385966312,13.7303823324827,13.8859510790111,378874.300367669,0.0,1.0
2013-06-10,23.62,24.31,23.61,24.02,314000,13.6093844185163,14.0069489929776,13.6036226130893,13.8398566355953,544968.072906311,0.0,1.0
2013-06-11,23.41,23.59,23.24,23.38,413600,13.4883865045498,13.5920990022353,13.3904358122912,13.4711010882688,717830.557178504,0.0,1.0
2013-06-12,23.29,23.62,23.19,23.47,307400,13.4192448394261,13.6093844185163,13.3616267851563,13.5229573371116,533513.329972611,0.0,1.0
2013-06-13,24.16,24.27,23.27,23.3,360500,13.9205219115729,13.9839017712697,13.4077212285721,13.425006644853,625671.943575561,0.0,1.0
2013-06-14,24.0,24.29,23.96,24.11,586200,13.8283330247413,13.9954253821236,13.8052858030334,13.8917128844381,1017389.44056586,0.0,1.0
2013-06-17,24.06,24.325,23.88,24.18,423100,13.8629038573032,14.015591701118,13.7591913596176,13.9320455224269,734318.444734587,0.0,1.0
2013-06-18,23.54,23.96,23.54,23.94,235500,13.5632899751004,13.8052858030334,13.5632899751004,13.7937621921795,408726.054679736,0.0,1.0
2013-06-19,23.32,23.87,23.3,23.61,191200,13.436530255707,13.7534295541906,13.425006644853,13.6036226130893,331840.431655054,0.0,1.0
2013-06-20,22.34,23.0,22.34,23.0,377800,12.8718733238634,13.2521524820438,12.8718733238634,13.2521524820438,655697.254598741,0.0,1.0
2013-06-21,22.51,22.6,22.03,22.41,530700,12.969824016122,13.0216802649647,12.6932573556271,12.9122059618522,921065.465896113,0.0,1.0
2013-06-24,21.93,22.15,21.73,22.15,399000,12.6356393013574,12.7623990207508,12.5204031928179,12.7623990207508,692491.277355473,0.0,1.0
2013-06-25,22.45,22.47,22.1,22.17,346000,12.9352531835601,12.9467767944141,12.733589993616,12.7739226316048,600506.220463644,0.0,1.0
2013-06-26,23.29,23.44,22.82,22.84,723300,13.4192448394261,13.5056719208307,13.1484399843582,13.1599635952122,1255335.6915068,0.0,1.0
2013-06-27,23.95,24.18,23.47,23.48,357200,13.7995239976064,13.9320455224269,13.5229573371116,13.5287191425386,619944.572108712,0.0,1.0
2013-06-28,24.45,24.54,23.83,23.83,475100,14.0876142689552,14.139470517798,13.7303823324827,13.7303823324827,824567.934515253,0.0,1.0
2013-07-01,24.33,24.72,24.3,24.59,345400,14.0184726038315,14.2431830154836,14.0011871875506,14.1682795449329,599464.880196945,0.0,1.0
2013-07-02,23.73,24.4,23.66,24.28,113500,13.672764278213,14.0588052418203,13.6324316402242,13.9896635766966,196986.867117409,0.0,1.0
2013-07-03,23.56,23.85,23.34,23.45,164600,13.5748135859544,13.7419059433367,13.4480538665609,13.5114337262577,285674.346498022,0.0,1.0
2013-07-05,22.92,23.69,22.6,23.69,286900,13.206058038628,13.6497170565051,13.0216802649647,13.6497170565051,497934.204193696,0.0,1.0
2013-07-08,22.98,23.21,22.88,22.88,169800,13.2406288711898,13.3731503960103,13.1830108169201,13.1830108169201,294699.295476089,0.0,1.0
2013-07-09,22.79,23.18,22.66,23.14,372300,13.1311545680773,13.3558649797293,13.0562510975266,13.3328177580214,646151.635487325,0.0,1.0
2013-07-10,22.67,22.9,22.54,22.83,211300,13.0620129029536,13.194534427774,12.9871094324029,13.1542017897852,366725.330589502,0.0,1.0
2013-07-11,23.12,23.18,22.92,22.94,150000,13.3212941471675,13.3558649797293,13.206058038628,13.2175816494819,260335.06667499,0.0,1.0
2013-07-12,22.96,23.1999,22.87,23.06,220600,13.2291052603359,13.367330972529,13.1772490114931,13.2867233146056,382866.104723351,0.0,1.0
2013-07-15,23.0,23.04,22.84,22.94,262200,13.2521524820438,13.2751997037517,13.1599635952122,13.2175816494819,455065.696547882,0.0,1.0
2013-07-16,23.17,23.22,22.69,23.05,160000,13.3501031743024,13.3789122014372,13.0735365138075,13.2809615091786,277690.737786655,0.0,1.0
2013-07-17,23.75,23.82,23.238,23.29,355400,13.6842878890669,13.7246205270558,13.3892834512058,13.4192448394261,616820.551308611,0.0,1.0
2013-07-18,24.1,24.2299,23.77,23.82,447400,13.8859510790111,13.9607969315075,13.6958114999209,13.7246205270558,776492.725535936,0.0,1.0
2013-07-19,24.0,24.17,23.91,24.04,191300,13.8283330247413,13.9262837169999,13.7764767758985,13.8513802464492,332013.988366171,0.0,1.0
2013-07-22,23.71,24.05,23.65,23.89,159600,13.661240667359,13.8571420518762,13.6266698347972,13.7649531650446,276996.51094219,0.0,1.0
2013-07-23,23.86,23.89,23.45,23.73,304700,13.7476677487637,13.7649531650446,13.5114337262577,13.672764278213,528827.298772462,0.0,1.0
2013-07-24,23.75,24.17,23.66,24.11,395600,13.6842878890669,13.9262837169999,13.6324316402242,13.8917128844381,686590.349177509,0.0,1.0
2013-07-25,23.61,23.91,23.51,23.68,101600,13.6036226130893,13.7764767758985,13.5460045588195,13.6439552510781,176333.618494526,0.0,1.0
2013-07-26,23.04,23.53,23.03,23.53,273400,13.2751997037517,13.5575281696735,13.2694378983247,13.5575281696735,474504.048192948,0.0,1.0
2013-07-29,23.3,23.34,22.83,23.05,312400,13.425006644853,13.4480538665609,13.1542017897852,13.2809615091786,542191.165528447,0.0,1.0
2013-07-30,22.64,23.37,22.58,23.35,259400,13.0447274866726,13.4653392828419,13.0101566541108,13.4538156719879,450206.108636618,0.0,1.0
2013-07-31,22.56,22.67,22.14,22.54,501900,12.9986330432568,13.0620129029536,12.7566372153239,12.9871094324029,871081.13309452,0.0,1.0
2013-08-01,23.41,23.44,22.56,22.56,759800,13.4883865045498,13.5056719208307,12.9986330432568,12.9986330432568,1318683.89106438,0.0,1.0
2013-08-02,24.43,24.57,23.41,23.41,457000,14.0760906581013,14.1567559340789,13.4883865045498,13.4883865045498,793154.169803135,0.0,1.0
2013-08-05,23.51,24.39,23.44,24.39,319700,13.5460045588195,14.0530434363934,13.5056719208307,14.0530434363934,554860.805439963,0.0,1.0
2013-08-06,22.96,23.42,22.83,23.42,269100,13.2291052603359,13.4941483099767,13.1542017897852,13.4941483099767,467041.109614931,0.0,1.0
2013-08-07,22.57,23.06,22.4,22.87,195700,13.0043948486838,13.2867233146056,12.9064441564252,13.1772490114931,339650.483655304,0.0,1.0
2013-08-08,23.37,23.37,22.58,22.69,288000,13.4653392828419,13.4653392828419,13.0101566541108,13.0735365138075,499843.32801598,0.0,1.0
2013-08-09,24.15,24.22,23.37,23.37,225700,13.914760106146,13.9550927441348,13.4653392828419,13.4653392828419,391717.496990301,0.0,1.0
2013-08-12,24.35,24.37,24.05,24.05,202300,14.0299962146855,14.0415198255394,13.8571420518762,13.8571420518762,351105.226589003,0.0,1.0
2013-08-13,24.22,24.39,24.12,24.32,139300,13.9550927441348,14.0530434363934,13.897474689865,14.0127107984045,241764.498585507,0.0,1.0
2013-08-14,24.01,24.39,23.93,24.22,185900,13.8340948301683,14.0530434363934,13.7880003867525,13.9550927441348,322641.925965871,0.0,1.0
2013-08-15,23.62,23.78,23.44,23.76,118500,13.6093844185163,13.7015733053479,13.5056719208307,13.6900496944939,205664.702673241,0.0,1.0
2013-08-16,23.12,23.56,23.06,23.52,98300,13.3212941471675,13.5748135859544,13.2867233146056,13.5517663642465,170606.247027677,0.0,1.0
2013-08-19,22.65,23.0,22.6,23.0,118800,13.0504892920996,13.2521524820438,13.0216802649647,13.2521524820438,206185.372806593,0.0,1.0
2013-08-20,22.66,22.95,22.55,22.65,77200,13.0562510975266,13.2233434549089,12.9928712378299,13.0504892920996,133985.780982062,0.0,1.0
2013-08-21,21.94,22.54,21.91,22.54,197800,12.6414011067844,12.9871094324029,12.6241156905034,12.9871094324029,343295.174588753,0.0,1.0
2013-08-22,22.14,22.32,21.92,22.03,207400,12.7566372153239,12.8603497130094,12.6298774959304,12.6932573556271,359956.618855952,0.0,1.0
2013-08-23,22.71,22.77,22.21,22.21,127100,13.0850601246615,13.1196309572233,12.7969698533127,12.7969698533127,220590.579829275,0.0,1.0
2013-08-26,22.31,22.71,22.23,22.68,87000,12.8545879075825,13.0850601246615,12.8084934641667,13.0677747083805,150994.338671494,0.0,1.0
2013-08-27,21.76,22.17,21.7,22.17,165100,12.5376886090988,12.7739226316048,12.5031177765369,12.7739226316048,286542.130053606,0.0,1.0
2013-08-28,21.62,21.72,21.43,21.71,189500,12.4570233331211,12.5146413873909,12.3475490300086,12.5088795819639,328889.967566072,0.0,1.0
2013-08-29,21.56,21.97,21.43,21.59,185000,12.4224525005593,12.6586865230653,12.3475490300086,12.4397379168402,321079.915565821,0.0,1.0
2013-08-30,22.26,22.41,21.46,21.58,587400,12.8257788804476,12.9122059618522,12.3648344462895,12.4339761114132,1019472.12109926,0.0,1.0
2013-09-03,22.34,22.7,21.99,22.51,463000,12.8718733238634,13.0792983192345,12.6702101339192,12.969824016122,803567.572470135,0.0,1.0
2013-09-04,22.7,22.87,22.3,22.3,260200,13.0792983192345,13.1772490114931,12.8488261021555,12.8488261021555,451594.56232555,0.0,1.0
2013-09-05,23.46,23.49,22.61,22.82,308300,13.5171955316846,13.5344809479656,13.0274420703917,13.1484399843582,535075.340372665,0.0,1.0
2013-09-06,24.77,24.94,23.93,23.93,608000,14.2719920426184,14.369942734877,13.7880003867525,13.7880003867525,1055224.8035893,0.0,1.0
2013-09-09,25.25,25.46,24.74,24.88,307000,14.5485587031133,14.6695566170798,14.2547066263375,14.3353719023152,532819.103128145,0.0,1.0
2013-09-10,25.8,25.88,25.21,25.39,345000,14.8654580015969,14.9115524450127,14.5255114814054,14.6292239790909,598770.653352478,0.0,1.0
2013-09-11,25.81,25.88,25.6,25.87,202500,14.8712198070239,14.9115524450127,14.7502218930574,14.9057906395858,351452.340011237,0.0,1.0
2013-09-12,25.27,25.83,25.27,25.78,208800,14.5600823139672,14.8827434178778,14.5600823139672,14.853934390743,362386.412811587,0.0,1.0
2013-09-13,24.83,25.25,24.77,25.17,336400,14.3065628751803,14.5485587031133,14.2719920426184,14.5024642596975,583844.776196444,0.0,1.0
2013-09-16,25.19,25.39,25.04,25.28,184200,14.5139878705514,14.6292239790909,14.4275607891468,14.5658441193942,319691.461876888,0.0,1.0
2013-09-17,25.18,25.63,24.93,25.49,288800,14.5082260651244,14.7675073093383,14.36418092945,14.6868420333607,501231.781704916,0.0,1.0
2013-09-18,26.24,26.54,25.005,25.24,956400,15.1189774403838,15.2918316031931,14.4073944701524,14.5427968976863,1659896.38511974,0.0,1.0
2013-09-19,26.36,26.71,26.19,26.24,438400,15.1881191055076,15.3897822954517,15.090168413249,15.1189774403838,760872.621535435,0.0,1.0
2013-09-20,25.74,26.29,25.7,26.29,131000,14.8308871690351,15.1477864675187,14.8078399473272,15.1477864675187,227359.291562824,0.0,1.0
2013-09-23,26.48,26.7325,25.69,25.72,630500,15.2572607706313,15.4027463576624,14.8020781419002,14.8193635581811,1094275.06359054,0.0,1.0
2013-09-24,26.4,26.59,26.3,26.4,845700,15.2111663272155,15.320640630328,15.1535482729457,15.2111663272155,1467769.10591359,0.0,1.0
2013-09-25,26.25,26.38,26.17,26.26,738200,15.1247392458108,15.1996427163615,15.078644802395,15.1305010512378,1281195.64146319,0.0,1.0
2013-09-26,26.79,27.04,26.51,26.71,361500,15.4358767388675,15.5799218745419,15.2745461869122,15.3897822954517,627407.510686726,0.0,1.0
2013-09-27,26.33,26.69,26.25,26.53,849300,15.1708336892266,15.3782586845977,15.1247392458108,15.2860697977661,1474017.1475138,0.0,1.0
2013-09-30,26.29,26.32,26.03,26.04,504200,15.1477864675187,15.1650718837996,14.9979795264174,15.0037413318443,875072.937450201,0.0,1.0
2013-10-01,26.2,26.52,26.11,26.29,691400,15.0959302186759,15.2803079923392,15.0440739698332,15.1477864675187,1199971.10066059,0.0,1.0
2013-10-02,25.98,26.28,25.78,26.1,282400,14.9691704992825,15.1420246620917,14.853934390743,15.0383121644062,490124.152193447,0.0,1.0
2013-10-03,25.91,26.45,25.5303,26.05,466000,14.9288378612937,15.2399753543503,14.7100621092314,15.0095031372713,808774.273803633,0.0,1.0
2013-10-04,25.94,26.27,25.88,26.01,426200,14.9461232775746,15.1362628566648,14.9115524450127,14.9864559155634,739698.702779204,0.0,1.0
2013-10-07,25.88,26.17,25.79,25.81,284100,14.9115524450127,15.078644802395,14.8596961961699,14.8712198070239,493074.616282432,0.0,1.0
2013-10-08,25.61,26.05,25.59,25.84,265200,14.7559836984844,15.0095031372713,14.7444600876304,14.8885052233048,460272.397881382,0.0,1.0
2013-10-09,25.21,25.79,25.19,25.6,283900,14.5255114814054,14.8596961961699,14.5139878705514,14.7502218930574,492727.502860197,0.0,1.0
2013-10-10,25.89,25.96,25.35,25.56,374600,14.9173142504397,14.9576468884285,14.606176757383,14.7271746713495,650143.439843009,0.0,1.0
2013-10-11,26.0,26.09,25.65,25.88,130100,14.9806941101364,15.0325503589792,14.7790309201923,14.9115524450127,225797.281162775,0.0,1.0
2013-10-14,26.09,26.11,25.41,25.8,149100,15.0325503589792,15.0440739698332,14.6407475899449,14.8654580015969,258773.05627494,0.0,1.0
2013-10-15,25.83,26.08,25.75,26.05,324400,14.8827434178778,15.0267885535522,14.836648974462,15.0095031372713,563017.970862447,0.0,1.0
2013-10-16,25.78,27.09,25.545,26.1,508300,14.853934390743,15.6087309016768,14.718531963209,15.0383121644062,882188.762605982,0.0,1.0
2013-10-17,25.61,26.13,25.31,25.73,489900,14.7559836984844,15.0555975806871,14.5831295356751,14.8251253636081,850254.327760517,0.0,1.0
2013-10-18,25.68,25.875,24.74,25.61,272100,14.7963163364732,14.9086715422992,14.2547066263375,14.7559836984844,472247.810948433,0.0,1.0
2013-10-21,25.95,25.99,25.331,25.67,314300,14.9518850830016,14.9749323047095,14.5952293270718,14.7905545310462,545488.743039661,0.0,1.0
2013-10-22,26.17,26.22,25.96,25.96,392700,15.078644802395,15.1074538295299,14.9576468884285,14.9576468884285,681557.204555125,0.0,1.0
2013-10-23,25.78,26.08,25.53,25.83,772700,14.853934390743,15.0267885535522,14.7098892550686,14.8827434178778,1341072.70679843,0.0,1.0
2013-10-24,25.59,26.43,25.55,25.8,244000,14.7444600876304,15.2284517434964,14.7214128659225,14.8654580015969,423478.375124652,0.0,1.0
2013-10-25,24.7,25.68,23.88,23.88,359400,14.2316594046296,14.7963163364732,13.7591913596176,13.7591913596176,623762.819753277,0.0,1.0
2013-10-28,24.45,24.98,24.15,24.68,219700,14.0876142689552,14.3929899565849,13.914760106146,14.2201357937757,381304.094323303,0.0,1.0
2013-10-29,24.51,24.62,24.28,24.48,183800,14.1221851015171,14.1855649612138,13.9896635766966,14.1048996852361,318997.235032421,0.0,1.0
2013-10-30,24.78,24.88,24.43,24.45,115500,14.2777538480454,14.3353719023152,14.0760906581013,14.0876142689552,200458.001339743,0.0,1.0
2013-10-31,24.56,25.09,24.56,25.04,172200,14.150994128652,14.4563698162817,14.150994128652,14.4275607891468,298864.656542888,0.0,1.0
2013-11-01,24.37,24.653,24.13,24.45,156700,14.0415198255394,14.2045789191228,13.903236495292,14.0876142689552,271963.366319807,0.0,1.0
2013-11-04,24.19,24.54,24.17,24.54,101000,13.9378073278539,14.139470517798,13.9262837169999,14.139470517798,175292.278227826,0.0,1.0
2013-11-05,23.86,24.2,23.79,23.8,110900,13.7476677487637,13.9435691332808,13.7073351107748,13.7130969162018,192474.392628376,0.0,1.0
2013-11-06,24.1,24.37,23.88,23.88,192900,13.8859510790111,14.0415198255394,13.7591913596176,13.7591913596176,334790.895744037,0.0,1.0
2013-11-07,23.63,23.98,23.53,23.98,242000,13.6151462239432,13.8168094138874,13.5575281696735,13.8168094138874,420007.240902318,0.0,1.0
2013-11-08,23.06,23.54,22.96,23.54,351000,13.2867233146056,13.5632899751004,13.2291052603359,13.5632899751004,609184.056019478,0.0,1.0
2013-11-11,22.69,23.15,22.58,22.94,196100,13.0735365138075,13.3385795634484,13.0101566541108,13.2175816494819,340344.710499771,0.0,1.0
2013-11-12,22.45,22.93,22.25,22.56,302000,12.9352531835601,13.2118198440549,12.8200170750206,12.9986330432568,524141.267572314,0.0,1.0
2013-11-13,22.26,22.45,21.9,22.17,414800,12.8257788804476,12.9352531835601,12.6183538850765,12.7739226316048,719913.237711905,0.0,1.0
2013-11-14,22.57,22.64,22.06,22.14,187500,13.0043948486838,13.0447274866726,12.7105427719081,12.7566372153239,325418.833343738,0.0,1.0
2013-11-15,22.97,23.05,22.452,22.67,223000,13.2348670657628,13.2809615091786,12.9364055446455,13.0620129029536,387031.465790153,0.0,1.0
2013-11-18,23.41,23.54,23.15,23.2,276900,13.4883865045498,13.5632899751004,13.3385795634484,13.3673885905833,480578.533082031,0.0,1.0
2013-11-19,23.16,23.65,22.86,23.65,521500,13.3443413688754,13.6266698347972,13.1714872060661,13.6266698347972,905098.248473381,0.0,1.0
2013-11-20,22.94,23.46,22.91,23.07,345100,13.2175816494819,13.5171955316846,13.200296233201,13.2924851200326,598944.210063595,0.0,1.0
2013-11-21,22.49,23.09,22.41,22.79,190200,12.958300405268,13.3040087308865,12.9122059618522,13.1311545680773,330104.864543888,0.0,1.0
2013-11-22,22.42,22.72,22.29,22.46,250500,12.9179677672792,13.0908219300885,12.8430642967285,12.9410149889871,434759.561347233,0.0,1.0
2013-11-25,22.49,22.7,22.2,22.36,269400,12.958300405268,13.0792983192345,12.7912080478857,12.8833969347173,467561.779748283,0.0,1.0
2013-11-26,22.35,22.745,22.13,22.62,259700,12.8776351292904,13.1052264436559,12.7508754098969,13.0332038758187,450726.778769965,0.0,1.0
2013-11-27,22.24,22.44,22.1,22.37,162900,12.8142552695936,12.9294913781331,12.733589993616,12.8891587401443,282723.88240904,0.0,1.0
2013-11-29,22.36,22.56,22.33,22.4,112900,12.8833969347173,12.9986330432568,12.8661115184364,12.9064441564252,195945.52685071,0.0,1.0
2013-12-02,21.95,22.49,21.9,22.2,249100,12.6471629122113,12.958300405268,12.6183538850765,12.7912080478857,432329.767391601,0.0,1.0
2013-12-03,21.68,21.94,21.53,21.87,299100,12.491594165683,12.6414011067844,12.4051670842784,12.6010684687955,519108.12294993,0.0,1.0
2013-12-04,21.91,22.01,21.51,21.57,452100,12.6241156905034,12.6817337447732,12.3936434734244,12.4282143059863,784649.890958422,0.0,1.0
2013-12-05,21.91,22.11,21.8,21.83,472600,12.6241156905034,12.7393517990429,12.5607358308067,12.5780212470876,820229.016737338,0.0,1.0
2013-12-06,22.11,22.18,21.91,22.18,437300,12.7393517990429,12.7796844370318,12.6241156905034,12.7796844370318,758963.497713157,0.0,1.0
2013-12-09,22.08,22.48,21.82,22.43,578800,12.722066382762,12.952538599841,12.5722594416607,12.9237295727062,1004546.24394323,0.0,1.0
2013-12-10,21.94,22.12,21.81,21.81,221800,12.6414011067844,12.7451136044699,12.5664976362337,12.5664976362337,384948.785256751,0.0,1.0
2013-12-11,21.56,21.94,21.37,21.84,320200,12.4224525005593,12.6414011067844,12.3129781974468,12.5837830525146,555728.588995545,0.0,1.0
2013-12-12,21.38,21.55,21.16,21.55,355700,12.3187400028737,12.4166906951323,12.1919802834803,12.4166906951323,617341.221441961,0.0,1.0
2013-12-13,21.59,21.677,21.3,21.46,278600,12.4397379168402,12.4898656240549,12.2726455594579,12.3648344462895,483528.997171016,0.0,1.0
2013-12-16,21.92,22.06,21.3,21.69,235600,12.6298774959304,12.7105427719081,12.2726455594579,12.49735597111,408899.611390851,0.0,1.0
2013-12-17,22.09,22.45,21.55,21.88,344200,12.727828188189,12.9352531835601,12.4166906951323,12.6068302742225,597382.199663544,0.0,1.0
2013-12-18,22.59,22.77,22.15,22.24,236000,13.0159184595378,13.1196309572233,12.7623990207508,12.8142552695936,409593.838235317,0.0,1.0
2013-12-19,22.82,23.03,22.26,22.26,293200,13.1484399843582,13.2694378983247,12.8257788804476,12.8257788804476,508868.276994048,0.0,1.0
2013-12-20,22.66,22.9,22.51,22.77,234200,13.0562510975266,13.194534427774,12.969824016122,13.1196309572233,406469.817435218,0.0,1.0
2013-12-23,22.68,23.04,22.59,22.75,195200,13.0677747083805,13.2751997037517,13.0159184595378,13.1081073463694,338782.700099722,0.0,1.0
2013-12-24,22.79,22.95,22.54,22.75,67100,13.1311545680773,13.2233434549089,12.9871094324029,13.1081073463694,116456.553159279,0.0,1.0
2013-12-26,22.78,23.17,22.7,22.79,100700,13.1253927626503,13.3501031743024,13.0792983192345,13.1311545680773,174771.608094477,0.0,1.0
2013-12-27,23.07,23.22,22.83,22.94,194900,13.2924851200326,13.3789122014372,13.1542017897852,13.2175816494819,338262.02996637,0.0,1.0
2013-12-30,23.32,23.4,23.18,23.18,102200,13.436530255707,13.4826246991228,13.3558649797293,13.3558649797293,177374.958761226,0.0,1.0
2013-12-31,23.57,23.57,23.35,23.45,84700,13.5805753913814,13.5805753913814,13.4538156719879,13.5114337262577,147002.534315811,0.0,1.0
2014-01-02,23.13,23.34,23.03,23.34,294200,13.3270559525944,13.4480538665609,13.2694378983247,13.4480538665609,510603.844105216,0.0,1.0
2014-01-03,23.11,23.33,23.03,23.23,204800,13.3155323417405,13.442292061134,13.2694378983247,13.3846740068642,355444.14436692,0.0,1.0
2014-01-06,22.92,23.22,22.85,23.06,257200,13.206058038628,13.3789122014372,13.1657254006391,13.2867233146056,446387.860992049,0.0,1.0
2014-01-07,23.04,23.09,22.93,23.03,122900,13.2751997037517,13.3040087308865,13.2118198440549,13.2694378983247,213301.197962375,0.0,1.0
2014-01-08,22.98,23.05,22.875,23.01,255200,13.2406288711898,13.2809615091786,13.1801299142066,13.2579142874707,442916.726769717,0.0,1.0
2014-01-09,22.35,23.21,22.13,22.91,422500,12.8776351292904,13.3731503960103,12.7508754098969,13.200296233201,733277.104467886,0.0,1.0
2014-01-10,22.05,22.31,21.74,22.1,347600,12.7047809664811,12.8545879075825,12.5261649982448,12.733589993616,603283.12784151,0.0,1.0
2014-01-13,22.26,22.35,22.08,22.08,286100,12.8257788804476,12.8776351292904,12.722066382762,12.722066382762,496545.750504764,0.0,1.0
2014-01-14,22.71,22.81,22.31,22.34,349100,13.0850601246615,13.1426781789312,12.8545879075825,12.8718733238634,605886.478508259,0.0,1.0
2014-01-15,22.75,22.92,22.52,22.81,319500,13.1081073463694,13.206058038628,12.9755858215489,13.1426781789312,554513.692017728,0.0,1.0
2014-01-16,22.39,22.75,22.34,22.73,316100,12.9006823509983,13.1081073463694,12.8718733238634,13.0965837355154,548612.763839761,0.0,1.0
2014-01-17,22.33,22.415,22.14,22.4,183700,12.8661115184364,12.9150868645657,12.7566372153239,12.9064441564252,318823.678321305,0.0,1.0
2014-01-21,21.89,22.57,21.88,22.34,284800,12.6125920796495,13.0043948486838,12.6068302742225,12.8718733238634,494289.513260247,0.0,1.0
2014-01-22,22.46,22.53,21.87,21.99,261500,12.9410149889871,12.9813476269759,12.6010684687955,12.6702101339192,453850.799570066,0.0,1.0
2014-01-23,21.95,22.4,21.81,22.4,369200,12.6471629122113,12.9064441564252,12.5664976362337,12.9064441564252,640771.377442711,0.0,1.0
2014-01-24,21.23,22.07,20.97,21.79,441700,12.2323129214691,12.716304577335,12.0825059803677,12.5549740253797,766599.993002287,0.0,1.0
2014-01-27,20.62,21.35,20.62,21.35,359400,11.8808427904236,12.3014545865928,11.8808427904236,12.3014545865928,623762.819753276,0.0,1.0
2014-01-28,20.51,20.95,20.01,20.92,545300,11.8174629307269,12.0709823695138,11.5293726593781,12.0536969532329,946404.745719144,0.0,1.0
2014-01-29,19.35,20.42,19.34,19.65,620400,11.1490935011977,11.7656066818841,11.1433316957707,11.321947664007,1076745.83576776,0.0,1.0
2014-01-30,19.86,19.9582,19.58,19.58,425200,11.4429455779734,11.4995265072663,11.2816150260181,11.2816150260181,737963.135668041,0.0,1.0
2014-01-31,19.48,20.07,19.13,19.61,562300,11.2239969717484,11.5639434919399,11.0223337818042,11.2989004422991,975909.386608977,0.0,1.0
2014-02-03,19.34,19.71,19.21,19.49,400500,11.1433316957707,11.3565184965688,11.06842822522,11.2297587771753,695094.628022225,0.0,1.0
2014-02-04,19.57,19.71,19.37,19.56,273000,11.2758532205912,11.3565184965688,11.1606171120516,11.2700914151642,473809.82134848,0.0,1.0
2014-02-05,19.99,20.07,19.54,19.86,357700,11.5178490485241,11.5639434919399,11.2585678043102,11.4429455779734,620812.355664294,0.0,1.0
2014-02-06,20.55,20.59,20.05,20.05,470800,11.8405101524348,11.8635573741427,11.552419881086,11.552419881086,817104.995937233,0.0,1.0
2014-02-07,20.58,20.66,20.48,20.61,268500,11.8577955687157,11.9038900121315,11.8001775144459,11.8750809849966,465999.769348232,0.0,1.0
2014-02-10,20.66,20.7,20.45,20.5,327600,11.9038900121315,11.9269372338394,11.782892098165,11.8117011252999,568571.785618178,0.0,1.0
2014-02-11,21.49,21.52,20.68,20.78,989100,12.3821198625705,12.3994052788514,11.9154136229854,11.9730316772552,1716649.42965488,0.0,1.0
2014-02-12,21.59,21.66,21.39,21.52,615400,12.4397379168402,12.480070554829,12.3245018083007,12.3994052788514,1068068.00021193,0.0,1.0
2014-02-13,22.15,22.16,21.31,21.35,376400,12.7623990207508,12.7681608261778,12.2784073648849,12.3014545865928,653267.460643111,0.0,1.0
2014-02-14,22.26,22.57,22.09,22.28,605900,12.8257788804476,13.0043948486838,12.727828188189,12.8373024913015,1051580.11265584,0.0,1.0
2014-02-18,21.65,22.3,21.5,22.21,585000,12.4743087494021,12.8488261021555,12.3878816679974,12.7969698533127,1015306.76003246,0.0,1.0
2014-02-19,21.22,21.47,21.13,21.43,277000,12.2265511160421,12.3705962517165,12.1746948671993,12.3475490300086,480752.089793149,0.0,1.0
2014-02-20,21.36,21.445,21.11,21.27,404400,12.3072163920198,12.3561917381491,12.1631712563454,12.255360143177,701863.339755772,0.0,1.0
2014-02-21,21.31,21.65,21.25,21.65,396900,12.2784073648849,12.4743087494021,12.243836532323,12.4743087494021,688846.586422024,0.0,1.0
2014-02-24,21.45,21.46,21.17,21.25,415200,12.3590726408626,12.3648344462895,12.1977420889072,12.243836532323,720607.46455637,0.0,1.0
2014-02-25,21.3,21.4,21.25,21.4,251200,12.2726455594579,12.3302636137277,12.243836532323,12.3302636137277,435974.458325051,0.0,1.0
2014-02-26,21.31,21.5,21.2445,21.35,540900,12.2784073648849,12.3878816679974,12.2406675393382,12.3014545865928,938768.250430014,0.0,1.0
2014-02-27,21.56,21.63,21.26,21.35,317300,12.4224525005593,12.4627851385481,12.24959833775,12.3014545865928,550695.444373162,0.0,1.0
2014-02-28,21.58,21.745,21.44,21.55,183400,12.4339761114132,12.5290459009583,12.3533108354356,12.4166906951323,318303.008187956,0.0,1.0
2014-03-03,21.38,21.45,21.07,21.36,318800,12.3187400028737,12.3590726408626,12.1401240346375,12.3072163920198,553298.795039914,0.0,1.0
2014-03-04,21.68,21.8,21.64,21.7,197500,12.491594165683,12.5607358308067,12.4685469439751,12.5031177765369,342774.504455403,0.0,1.0
2014-03-05,21.64,21.64,21.23,21.46,360400,12.4685469439751,12.4685469439751,12.2323129214691,12.3648344462895,625498.386864443,0.0,1.0
2014-03-06,22.15,22.29,21.765,21.83,566800,12.7623990207508,12.8430642967285,12.5405695118123,12.5780212470876,983719.438609233,0.0,1.0
2014-03-07,21.88,22.39,21.78,22.28,226800,12.6068302742225,12.9006823509983,12.5492122199528,12.8373024913015,393626.620812585,0.0,1.0
2014-03-10,21.59,21.76,21.51,21.71,372900,12.4397379168402,12.5376886090988,12.3936434734244,12.5088795819639,647192.975754026,0.0,1.0
2014-03-11,21.22,21.78,21.02,21.78,372700,12.2265511160421,12.5492122199528,12.1113150075026,12.5492122199528,646845.862331793,0.0,1.0
2014-03-12,21.22,21.23,21.005,21.14,251800,12.2265511160421,12.2323129214691,12.1026722993621,12.1804566726263,437015.798591751,0.0,1.0
2014-03-13,20.93,21.47,20.79,21.23,446200,12.0594587586598,12.3705962517165,11.9787934826822,12.2323129214691,774410.045002539,0.0,1.0
2014-03-14,20.96,21.235,20.84,20.98,384900,12.0767441749408,12.2351938241826,12.007602509817,12.0882677857947,668019.781088022,0.0,1.0
2014-03-17,21.3,21.32,21.11,21.13,242000,12.2726455594579,12.2841691703119,12.1631712563454,12.1746948671993,420007.240902318,0.0,1.0
2014-03-18,21.58,21.58,20.96,21.18,725300,12.4339761114132,12.4339761114132,12.0767441749408,12.2035038943342,1258806.82572914,0.0,1.0
2014-03-19,21.49,21.75,21.325,21.5,550100,12.3821198625705,12.5319268036718,12.2870500730254,12.3878816679974,954735.467852744,0.0,1.0
2014-03-20,22.15,22.15,21.18,21.39,432800,12.7623990207508,12.7623990207508,12.2035038943342,12.3245018083007,751153.445712907,0.0,1.0
2014-03-21,22.06,22.48,22.05,22.28,713400,12.7105427719081,12.952538599841,12.7047809664811,12.8373024913015,1238153.57710625,0.0,1.0
2014-03-24,22.33,22.4,22.16,22.22,249100,12.8661115184364,12.9064441564252,12.7681608261778,12.8027316587397,432329.7673916,0.0,1.0
2014-03-25,22.91,22.91,22.45,22.53,343100,13.200296233201,13.200296233201,12.9352531835601,12.9813476269759,595473.07584126,0.0,1.0
2014-03-26,23.01,23.14,22.7575,23.05,205700,13.2579142874707,13.3328177580214,13.1124287004396,13.2809615091786,357006.154766971,0.0,1.0
2014-03-27,23.01,23.23,22.81,22.97,501800,13.2579142874707,13.3846740068642,13.1426781789312,13.2348670657628,870907.576383403,0.0,1.0
2014-03-28,23.18,23.4,23.08,23.1,296800,13.3558649797293,13.4826246991228,13.2982469254596,13.3097705363135,515116.318594248,0.0,1.0
2014-03-31,23.44,23.6,22.9,23.11,355500,13.5056719208307,13.5978608076623,13.194534427774,13.3155323417405,616994.108019726,0.0,1.0
2014-04-01,23.44,23.5601,23.28,23.56,508900,13.5056719208307,13.5748712040087,13.4134830339991,13.5748135859544,883230.102872683,0.0,1.0
2014-04-02,23.41,23.46,23.3,23.36,351100,13.4883865045498,13.5171955316846,13.425006644853,13.4595774774149,609357.612730592,0.0,1.0
2014-04-03,23.06,23.48,22.66,23.44,415200,13.2867233146056,13.5287191425386,13.0562510975266,13.5056719208307,720607.464556374,0.0,1.0
2014-04-04,23.23,23.73,23.2,23.38,358600,13.3846740068642,13.672764278213,13.3673885905833,13.4711010882688,622374.366064343,0.0,1.0
2014-04-07,23.7,23.71,23.14,23.24,238600,13.6554788619321,13.661240667359,13.3328177580214,13.3904358122912,414106.31272435,0.0,1.0
2014-04-08,24.15,24.53,23.75,23.87,337500,13.914760106146,14.133708712371,13.6842878890669,13.7534295541906,585753.900018726,0.0,1.0
2014-04-09,23.94,24.305,23.73,24.2,453300,13.7937621921795,14.0040680902641,13.672764278213,13.9435691332808,786732.571491819,0.0,1.0
2014-04-10,24.17,24.4025,24.06,24.06,224700,13.9262837169999,14.0602456931771,13.8629038573032,13.8629038573032,389981.929879135,0.0,1.0
2014-04-11,23.91,24.1,23.77,24.1,205600,13.7764767758985,13.8859510790111,13.6958114999209,13.8859510790111,356832.598055854,0.0,1.0
2014-04-14,24.52,24.52,24.04,24.09,221700,14.1279469069441,14.1279469069441,13.8513802464492,13.8801892735841,384775.228545634,0.0,1.0
2014-04-15,23.42,24.13,23.02,23.6,415700,13.9366849281567,14.3591890399838,13.6986544426203,14.0437986466481,698565.982526497,0.768052,1.0
2014-04-16,23.6,23.66,23.42,23.42,155200,14.0437986466481,14.0795032194785,13.9366849281567,13.9366849281567,260806.929247323,0.0,1.0
2014-04-17,23.59,23.62,23.36,23.51,150200,14.0378478845097,14.0557001709249,13.9009803553262,13.9902417874024,252404.644155592,0.0,1.0
2014-04-21,23.32,23.76,23.27,23.6,93400,13.8771773067726,14.1390108408626,13.8474234960805,14.0437986466481,156954.685513531,0.0,1.0
2014-04-22,23.04,23.37,23.01,23.37,228100,13.7105559668971,13.9069311174646,13.6927036804819,13.9069311174646,383312.245884758,0.0,1.0
2014-04-23,23.02,23.2,22.72,23.07,230400,13.6986544426203,13.8057681611117,13.520131578468,13.7284082533123,387177.297026954,0.0,1.0
2014-04-24,23.11,23.15,22.83,23.15,166200,13.752211301866,13.7760143504196,13.5855899619905,13.7760143504196,279291.956449131,0.0,1.0
2014-04-25,23.04,23.19,22.95,22.95,259500,13.7105559668971,13.7998173989732,13.6569991076514,13.6569991076514,436078.596260828,0.0,1.0
2014-04-28,23.21,23.21,22.9,23.15,385700,13.8117189232501,13.8117189232501,13.6272452969594,13.7760143504196,648152.271976111,0.0,1.0
2014-04-29,23.58,23.74,23.29,23.37,282500,14.0318971223712,14.1271093165858,13.8593250203573,13.9069311174646,474729.107682791,0.0,1.0
2014-04-30,24.27,24.3,23.43,23.8,976800,14.4424997099215,14.4603519963368,13.9426356902951,14.1628138894163,1641470.41552053,0.0,1.0
2014-05-01,24.48,24.7,23.99,24.29,296300,14.5674657148282,14.6983824818732,14.2758783700461,14.4544012341984,497919.414535965,0.0,1.0
2014-05-02,24.91,24.92,24.21,24.35,647900,14.8233484867798,14.8292992489182,14.4067951370911,14.4901058070288,1088768.10218647,0.0,1.0
2014-05-05,24.66,24.91,24.63,24.91,166100,14.6745794333195,14.8233484867798,14.6567271469043,14.8233484867798,279123.910747298,0.0,1.0
2014-05-06,24.68,24.82,24.41,24.62,195900,14.6864809575964,14.7697916275341,14.5258103798593,14.6507763847659,329201.529894011,0.0,1.0
2014-05-07,24.79,24.84,24.41,24.74,206800,14.7519393411189,14.7816931518109,14.5258103798593,14.7221855304268,347518.511393985,0.0,1.0
2014-05-08,25.21,25.26,24.57,24.73,204700,15.0018713509321,15.0316251616242,14.6210225740739,14.7162347682884,343989.551655458,0.0,1.0
2014-05-09,25.31,25.34,25.1,25.25,204500,15.0613789723162,15.0792312587314,14.9364129674096,15.0256743994857,343653.460251789,0.0,1.0
2014-05-12,25.18,25.43,25.12,25.42,434200,14.9840190645169,15.1327881179771,14.9483144916864,15.1268373558387,729654.4373659,0.0,1.0
2014-05-13,25.24,25.27,24.89,25.26,833800,15.0197236373473,15.0375759237626,14.811446962503,15.0316251616242,1401165.06189703,0.0,1.0
2014-05-14,25.21,25.41,25.03,25.33,444900,15.0018713509321,15.1208865937003,14.8947576324407,15.073280496593,747635.327462206,0.0,1.0
2014-05-15,25.0,25.31,24.95,25.31,313300,14.8769053460255,15.0613789723162,14.8471515353334,15.0613789723162,526487.183847851,0.0,1.0
2014-05-16,25.04,25.3125,24.91,25.04,502000,14.9007083945791,15.0628666628508,14.8233484867798,14.9007083945791,843589.423209773,0.0,1.0
2014-05-19,24.87,25.06,24.85,24.96,338800,14.7995454382262,14.912609918856,14.7876439139493,14.8531022974719,569338.837815676,0.0,1.0
2014-05-20,24.62,24.87,24.481,24.87,253600,14.6507763847659,14.7995454382262,14.568060791042,14.7995454382262,426163.899852586,0.0,1.0
2014-05-21,24.68,24.81,24.58,24.61,174700,14.6864809575964,14.7638408653957,14.6269733362123,14.6448256226275,293575.841105073,0.0,1.0
2014-05-22,24.89,24.92,24.65,24.65,323500,14.811446962503,14.8292992489182,14.6686286711811,14.6686286711811,543627.845434981,0.0,1.0
2014-05-23,25.29,25.33,24.84,24.95,211900,15.0494774480394,15.073280496593,14.7816931518109,14.8471515353334,356088.84218755,0.0,1.0
2014-05-27,24.86,25.44,24.68,25.44,359100,14.7935946760878,15.1387388801155,14.6864809575964,15.1387388801155,603452.115288103,0.0,1.0
2014-05-28,25.0,25.13,24.89,24.96,145700,14.8769053460255,14.9542652538248,14.811446962503,14.8531022974719,244842.587573035,0.0,1.0
2014-05-29,25.49,25.5,25.01,25.13,198300,15.1684926908076,15.174443452946,14.8828561081639,14.9542652538248,333234.626738043,0.0,1.0
2014-05-30,25.1,25.41,24.98,25.41,308800,14.9364129674096,15.1208865937003,14.8650038217487,15.1208865937003,518925.127265293,0.0,1.0
2014-06-02,25.19,25.39,25.0,25.08,237800,14.9899698266553,15.1089850694235,14.8769053460255,14.9245114431328,399612.678962716,0.0,1.0
2014-06-03,25.28,25.44,25.11,25.21,174300,15.043526685901,15.1387388801155,14.942363729548,15.0018713509321,292903.658297735,0.0,1.0
2014-06-04,25.23,25.36,25.06,25.29,167100,15.0137728752089,15.0911327830083,14.912609918856,15.0494774480394,280804.367765643,0.0,1.0
2014-06-05,25.6,25.67,25.18,25.43,339500,15.2339510743301,15.275606409299,14.9840190645169,15.1327881179771,570515.15772852,0.0,1.0
2014-06-06,25.71,25.84,25.59,25.84,216100,15.2994094578526,15.376769365652,15.2280003121917,15.376769365652,363146.761664605,0.0,1.0
2014-06-09,26.11,26.17,25.7,25.82,458100,15.537439943389,15.5731445162195,15.2934586957142,15.3648678413751,769817.360104376,0.0,1.0
2014-06-10,26.23,26.3,25.88,26.09,390400,15.6088490890499,15.6505044240188,15.4005724142056,15.5255384191122,656050.419962342,0.0,1.0
2014-06-11,26.06,26.2,25.91,26.13,660900,15.507686132697,15.5909968026347,15.4184247006208,15.5493414676658,1110614.04342497,0.0,1.0
2014-06-12,26.27,26.35,26.03,26.14,347000,15.6326521376036,15.6802582347109,15.4898338462817,15.5552922298043,583118.585366116,0.0,1.0
2014-06-13,26.29,26.4,26.18,26.27,424800,15.6445536618804,15.7100120454029,15.5790952783579,15.6326521376036,713858.141393448,0.0,1.0
2014-06-16,26.26,26.36,26.1,26.36,342300,15.6267013754652,15.6862089968493,15.5314891812506,15.6862089968493,575220.437379889,0.0,1.0
2014-06-17,26.0,26.26,25.97,26.12,641100,15.4719815598665,15.6267013754652,15.4541292734513,15.5433907055274,1077340.99446172,0.0,1.0
2014-06-18,26.44,26.48,25.9,25.99,318500,15.7338150939566,15.7576181425102,15.4124739384824,15.4660307977281,535225.56034325,0.0,1.0
2014-06-19,26.78,26.79,26.38,26.5,362200,15.9361410066625,15.9420917688009,15.6981105211261,15.769519666787,608661.532044978,0.0,1.0
2014-06-20,26.32,26.7,26.25,26.69,306000,15.6624059482956,15.8885349095552,15.6207506133268,15.8825841474168,514219.847613925,0.0,1.0
2014-06-23,26.49,26.53,26.17,26.3,382000,15.7635689046486,15.7873719532023,15.5731445162195,15.6505044240188,641934.581008232,0.0,1.0
2014-06-24,26.71,26.72,26.37,26.51,472200,15.8944856716936,15.900436433832,15.6921597589877,15.7754704289254,793511.804063057,0.0,1.0
2014-06-25,26.85,27.01,26.54,26.66,222200,15.9777963416314,16.0730085358459,15.7933227153407,15.8647318610016,373397.549476516,0.0,1.0
2014-06-26,26.68,26.88,26.53,26.88,278500,15.8766333852784,15.9956486280466,15.7873719532023,15.9956486280466,468007.279609405,0.0,1.0
2014-06-27,26.67,26.82,26.65,26.7,835400,15.87068262314,15.9599440552162,15.8587810988632,15.8885349095552,1403853.79312638,0.0,1.0
2014-06-30,26.45,26.65,26.35,26.65,1068300,15.739765856095,15.8587810988632,15.6802582347109,15.8587810988632,1795232.2326992,0.0,1.0
2014-07-01,26.13,26.65,26.11,26.65,326000,15.5493414676658,15.8587810988632,15.537439943389,15.8587810988632,547828.987980849,0.0,1.0
2014-07-02,26.0,26.23,25.95,26.08,513600,15.4719815598665,15.6088490890499,15.4422277491745,15.5195876569738,863082.724622587,0.0,1.0
2014-07-03,26.29,26.3,25.8901,25.99,447900,15.6445536618804,15.6505044240188,15.4065826839654,15.4660307977281,752676.698517244,0.0,1.0
2014-07-07,26.87,26.93,26.053,26.17,790800,15.9896978659082,16.0254024387387,15.5035205992001,15.5731445162195,1328905.41010814,0.0,1.0
2014-07-08,26.81,26.915,26.68,26.76,581700,15.9539932930777,16.016476295531,15.8766333852784,15.9242394823857,977521.847571962,0.0,1.0
2014-07-09,26.91,27.08,26.73,26.86,337800,16.0135009144618,16.1146638708148,15.9063871959705,15.9837471037698,567658.380797333,0.0,1.0
2014-07-10,26.75,26.83,26.49,26.66,201700,15.9182887202473,15.9658948173546,15.7635689046486,15.8647318610016,338948.180600419,0.0,1.0
2014-07-11,26.9,26.93,26.485,26.79,282200,16.0075501523234,16.0254024387387,15.7605935235794,15.9420917688009,474224.970577286,0.0,1.0
2014-07-14,26.8,27.09,26.761,27.09,132700,15.9480425309393,16.1206146329532,15.9248345585995,16.1206146329532,222996.646334535,0.0,1.0
2014-07-15,26.71,26.83,26.51,26.76,301200,15.8944856716936,15.9658948173546,15.7754704289254,15.9242394823857,506153.653925864,0.0,1.0
2014-07-16,26.7,27.36,26.59,26.71,291200,15.8885349095552,16.2812852106903,15.8230765260327,15.8944856716936,489349.083742402,0.0,1.0
2014-07-17,26.2,26.57,26.125,26.57,424700,15.5909968026347,15.8111750017559,15.5463660865966,15.8111750017559,713690.095691614,0.0,1.0
2014-07-18,26.2,26.39,26.16,26.2,307800,15.5909968026347,15.7040612832645,15.5671937540811,15.5909968026347,517244.670246948,0.0,1.0
2014-07-21,26.31,26.36,26.11,26.15,373500,15.6564551861572,15.6862089968493,15.537439943389,15.5612429919427,627650.696352291,0.0,1.0
2014-07-22,26.48,26.73,26.42,26.46,197500,15.7576181425102,15.9063871959705,15.7219135696797,15.7457166182334,331890.261123366,0.0,1.0
2014-07-23,26.46,26.55,26.34,26.39,419600,15.7457166182334,15.7992734774791,15.6743074725725,15.7040612832645,705119.764898047,0.0,1.0
2014-07-24,26.36,26.55,26.15,26.15,373600,15.6862089968493,15.7992734774791,15.5612429919427,15.5612429919427,627818.742054123,0.0,1.0
2014-07-25,26.35,26.54,26.27,26.38,196900,15.6802582347109,15.7933227153407,15.6326521376036,15.6981105211261,330881.986912358,0.0,1.0
2014-07-28,25.94,26.5,25.9,26.4,499600,15.4362769870361,15.769519666787,15.4124739384824,15.7100120454029,839556.326365737,0.0,1.0
2014-07-29,25.91,26.06,25.77,26.02,465900,15.4184247006208,15.507686132697,15.3351140306831,15.4838830841433,782924.924847475,0.0,1.0
2014-07-30,25.74,26.08,25.67,26.0,527400,15.3172617442678,15.5195876569738,15.275606409299,15.4719815598665,886273.031475766,0.0,1.0
2014-07-31,25.43,25.565,25.31,25.52,882300,15.1327881179771,15.2131234068457,15.0613789723162,15.1863449772228,1482667.22728682,0.0,1.0
2014-08-01,25.5,25.77,25.02,25.43,518500,15.174443452946,15.3351140306831,14.8888068703023,15.1327881179771,871316.964012482,0.0,1.0
2014-08-04,25.68,25.72,25.47,25.5,265200,15.2815571714374,15.305360219991,15.1565911665308,15.174443452946,445657.2012654,0.0,1.0
2014-08-05,25.55,25.77,25.45,25.66,432200,15.2041972636381,15.3351140306831,15.144689642254,15.2696556471606,726293.523329207,0.0,1.0
2014-08-06,25.63,25.64,25.47,25.55,634400,15.2518033607453,15.2577541228837,15.1565911665308,15.2041972636381,1066081.9324388,0.0,1.0
2014-08-07,25.51,25.71,25.5,25.62,309300,15.1803942150844,15.2994094578526,15.174443452946,15.2458525986069,519765.355774467,0.0,1.0
2014-08-08,25.55,25.605,25.37,25.5,533500,15.2041972636381,15.2369264553993,15.0970835451467,15.174443452946,896523.819287672,0.0,1.0
2014-08-11,25.88,25.895,25.36,25.7,269700,15.4005724142056,15.4094985574132,15.0911327830083,15.2934586957142,453219.257847958,0.0,1.0
2014-08-12,25.56,26.03,25.555,25.75,481200,15.2101480257765,15.4898338462817,15.2071726447073,15.3232125064063,808635.917228169,0.0,1.0
2014-08-13,25.48,25.68,25.28,25.57,370900,15.1625419286692,15.2815571714374,15.043526685901,15.2160987879149,623281.508104589,0.0,1.0
2014-08-14,25.26,25.82,25.25,25.6,325600,15.0316251616242,15.3648678413751,15.0256743994857,15.2339510743301,547156.805173507,0.0,1.0
2014-08-15,24.99,25.54,24.97,25.37,352700,14.8709545838871,15.1982465014996,14.8590530596103,15.0970835451467,592697.190370689,0.0,1.0
2014-08-18,25.06,25.21,24.89,25.0,480700,14.912609918856,15.0018713509321,14.811446962503,14.8769053460255,807795.688718995,0.0,1.0
2014-08-19,24.52,25.09,24.39,25.07,708000,14.5912687633818,14.9304622052712,14.5139088555825,14.9185606809944,1189763.56898908,0.0,1.0
2014-08-20,24.46,24.65,24.22,24.47,701800,14.5555641905513,14.6686286711811,14.4127458992295,14.5615149526898,1179344.73547534,0.0,1.0
2014-08-21,24.56,24.68,24.33,24.43,600500,14.6150718119354,14.6864809575964,14.478204282752,14.5377119041361,1009114.43951687,0.0,1.0
2014-08-22,24.2,24.5799,24.17,24.46,307200,14.4008443749527,14.6269138285909,14.3829920885374,14.5555641905513,516236.396035939,0.0,1.0
2014-08-25,23.92,24.435,23.91,24.21,424600,14.2342230350772,14.5406872852053,14.2282722729388,14.4067951370911,713522.049989778,0.0,1.0
2014-08-26,23.6,24.145,23.57,24.02,621200,14.0437986466481,14.3681151831914,14.0259463602328,14.2937306564613,1043899.89979663,0.0,1.0
2014-08-27,23.49,23.92,23.448,23.75,1220600,13.9783402631256,14.2342230350772,13.9533470621442,14.1330600787242,2051165.83659331,0.0,1.0
2014-08-28,23.43,23.515,23.13,23.44,600200,13.9426356902951,13.9932171684716,13.7641128261428,13.9485864524335,1008610.30241136,0.0,1.0
2014-08-29,23.86,23.9,23.27,23.44,633400,14.1985184622467,14.2223215108004,13.8474234960805,13.9485864524335,1064401.47542046,0.0,1.0
2014-09-02,23.77,23.99,23.62,23.87,850300,14.144961603001,14.2758783700461,14.0557001709249,14.2044692243851,1428892.60269974,0.0,1.0
2014-09-03,23.93,24.04,23.7,24.0,887100,14.2401737972156,14.3056321807381,14.1033062680322,14.2818291321845,1490733.42097488,0.0,1.0
2014-09-04,23.78,24.19,23.75,23.85,633900,14.1509123651395,14.3948936128143,14.1330600787242,14.1925677001083,1065241.70392962,0.0,1.0
2014-09-05,24.04,24.19,23.7525,23.82,412400,14.3056321807381,14.3948936128143,14.1345477692588,14.1747154136931,693020.474365956,0.0,1.0
2014-09-08,23.9,24.15,23.825,24.15,340900,14.2223215108004,14.3710905642606,14.1776907947623,14.3710905642606,572867.797554204,0.0,1.0
2014-09-09,23.69,23.75,23.58,23.73,185400,14.0973555058938,14.1330600787242,14.0318971223712,14.1211585544474,311556.731201377,0.0,1.0
2014-09-10,23.9,24.07,23.56,23.66,413800,14.2223215108004,14.3234844671533,14.0199955980944,14.0795032194785,695373.114191638,0.0,1.0
2014-09-11,23.61,23.95,23.49,23.95,556400,14.0497494087865,14.2520753214924,13.9783402631256,14.2520753214924,935006.2850078,0.0,1.0
2014-09-12,23.31,23.59,23.25,23.46,550300,13.8712265446342,14.0378478845097,13.8355219718037,13.9604879767103,924755.497195888,0.0,1.0
2014-09-15,22.94,23.3,22.89,23.29,371900,13.651048345513,13.8652757824958,13.6212945348209,13.8593250203573,624961.965122935,0.0,1.0
2014-09-16,23.0,23.2,22.96,23.03,370900,13.6867529183435,13.8057681611117,13.6629498697898,13.7046052047587,623281.508104587,0.0,1.0
2014-09-17,22.61,23.0,22.58,23.0,277600,13.4546731949455,13.6867529183435,13.4368209085302,13.6867529183435,466494.868292892,0.0,1.0
2014-09-18,22.91,22.91,22.52,22.58,211500,13.6331960590978,13.6331960590978,13.4011163356998,13.4368209085302,355416.659380211,0.0,1.0
2014-09-19,22.46,22.98,22.455,22.94,566300,13.3654117628693,13.6748513940666,13.3624363818001,13.651048345513,951642.809489429,0.0,1.0
2014-09-22,22.14,22.31,22.12,22.27,361413,13.1749873744402,13.2761503307932,13.1630858501634,13.2523472822395,607339.012371539,0.0,1.0
2014-09-23,21.85,22.18,21.81,22.15,880099,13.0024152724263,13.1987904229938,12.9786122238726,13.1809381365786,1478968.54138943,0.0,1.0
2014-09-24,22.28,22.4,21.75,21.96,665920,13.2582980443779,13.3297071900388,12.9429076510422,13.0678736559488,1119049.93765707,0.0,1.0
2014-09-25,22.21,22.36,22.09,22.11,776146,13.216642709409,13.3059041414852,13.1452335637481,13.1571350880249,1304279.9929613,0.0,1.0
2014-09-26,22.4,22.56,22.26,22.29,733401,13.3297071900388,13.4249193842534,13.2463965201011,13.2642488065163,1232448.85771209,0.0,1.0
2014-09-29,22.0,22.18,21.93,22.16,382629,13.0916767045024,13.1987904229938,13.0500213695336,13.186888898717,642991.588472773,0.0,1.0
2014-09-30,22.09,22.311,21.83,21.83,526995,13.1452335637481,13.276745407007,12.9905137481495,12.9905137481495,885592.446383335,0.0,1.0
2014-10-01,21.94,22.21,21.9,22.1,327355,13.055972131672,13.216642709409,13.0321690831183,13.1511843258865,550106.007240705,0.0,1.0
2014-10-02,21.77,22.1,21.64,21.96,372765,12.954809175319,13.1511843258865,12.8774492675197,13.0678736559488,626415.560443805,0.0,1.0
2014-10-03,22.06,22.075,21.74,21.8,212897,13.1273812773329,13.1363074205405,12.9369568889038,12.9726614617342,357764.257834842,0.0,1.0
2014-10-06,22.37,22.6,22.245,22.31,532514,13.3118549036236,13.448722432807,13.2374703768935,13.2761503307932,894866.888667586,0.0,1.0
2014-10-07,22.12,22.37,22.11,22.37,537824,13.1630858501634,13.3118549036236,13.1571350880249,13.3118549036236,903790.115435001,0.0,1.0
2014-10-08,22.46,22.54,22.26,22.26,341997,13.3654117628693,13.4130178599766,13.2463965201011,13.2463965201011,574711.258903331,0.0,1.0
2014-10-09,22.11,22.43,22.0,22.33,879513,13.1571350880249,13.3475594764541,13.0916767045024,13.28805185507,1477983.79357669,0.0,1.0
2014-10-10,21.81,22.08,21.78,22.08,365409,12.9786122238726,13.1392828016097,12.9607599374574,13.1392828016097,614054.118616853,0.0,1.0
2014-10-13,21.98,22.24,21.91,21.91,427176,13.0797751802256,13.2344949958243,13.0381198452567,13.0381198452567,717850.907269039,0.0,1.0
2014-10-14,22.01,22.33,21.91,22.03,465136,13.0976274666408,13.28805185507,13.0381198452567,13.1095289909177,781641.055685461,0.0,1.0
2014-10-15,21.69,22.29,21.53,21.89,1139467,12.9072030782117,13.2642488065163,12.8119908839972,13.0262183209799,1914825.31732384,0.0,1.0
2014-10-16,21.39,21.685,21.14,21.22,455047,12.7286802140594,12.9042276971425,12.5799111605992,12.6275172577064,764686.924827364,0.0,1.0
2014-10-17,21.12,21.78,21.12,21.57,593267,12.5680096363223,12.9607599374574,12.5680096363223,12.8357939325508,996959.693903172,0.0,1.0
2014-10-20,21.66,21.7,21.002,21.01,633106,12.8893507917965,12.9131538403501,12.4977906430891,12.5025512527998,1063907.42105706,0.0,1.0
2014-10-21,21.71,21.84,21.51,21.55,709820,12.9191046024885,12.9964645102879,12.8000893597203,12.823892408274,1192822.00076247,0.0,1.0
2014-10-22,21.33,21.82,21.33,21.68,284720,12.6929756412289,12.9845629860111,12.6929756412289,12.9012523160733,478459.72226352,0.0,1.0
2014-10-23,21.28,21.49,21.11,21.38,482321,12.6632218305369,12.7881878354435,12.5620588741839,12.722729451921,810519.709545737,0.0,1.0
2014-10-24,21.33,21.53,21.24,21.38,427870,12.6929756412289,12.8119908839972,12.6394187819833,12.722729451921,719017.144439773,0.0,1.0
2014-10-27,21.1,21.2,21.0,21.03,357146,12.5561081120455,12.6156157334296,12.4966004906614,12.5144527770766,600168.502274257,0.0,1.0
2014-10-28,21.22,21.46,21.165,21.21,502830,12.6275172577064,12.7703355490283,12.5947880659452,12.621566495568,844984.202535001,0.0,1.0
2014-10-29,21.16,21.38,21.02,21.22,383128,12.591812684876,12.722729451921,12.5085020149382,12.6275172577064,643830.136524925,0.0,1.0
2014-10-30,21.15,21.35,21.135,21.18,363856,12.5858619227376,12.7048771655058,12.57693577953,12.6037142091528,611444.368867358,0.0,1.0
2014-10-31,21.19,21.31,20.91,21.24,539602,12.6096649712912,12.6810741169521,12.4430436314157,12.6394187819833,906777.968013623,0.0,1.0
2014-11-03,21.35,21.38,21.0,21.1,730384,12.7048771655058,12.722729451921,12.4966004906614,12.5561081120455,1227378.91888774,0.0,1.0
2014-11-04,21.28,21.6225,21.23,21.34,473365,12.6632218305369,12.8670354337774,12.6334680198448,12.6989264033674,795469.536489429,0.0,1.0
2014-11-05,21.19,21.32,21.1,21.32,714811,12.6096649712912,12.6870248790905,12.5561081120455,12.6870248790905,1201209.16174104,0.0,1.0
2014-11-06,21.84,21.89,21.17,21.24,731428,12.9964645102879,13.0262183209799,12.5977634470144,12.6394187819833,1229133.31601489,0.0,1.0
2014-11-07,22.36,22.61,21.99,21.99,742742,13.3059041414852,13.4546731949455,13.085725942364,13.085725942364,1248146.00672046,0.0,1.0
2014-11-10,22.28,22.49,22.15,22.46,700043,13.2582980443779,13.3832640492845,13.1809381365786,13.3654117628693,1176392.1724941,0.0,1.0
2014-11-11,22.23,22.345,21.97,22.19,480819,13.2285442336859,13.2969779982776,13.0738244180872,13.2047411851322,807995.663104179,0.0,1.0
2014-11-12,22.31,22.41,22.0625,22.19,299093,13.2761503307932,13.3356579521773,13.1288689678675,13.2047411851322,502612.930988205,0.0,1.0
2014-11-13,22.61,22.68,22.37,22.38,862158,13.4546731949455,13.4963285299143,13.3118549036236,13.317805665762,1448819.46202328,0.0,1.0
2014-11-14,22.56,22.65,22.3901,22.55,449673,13.4249193842534,13.4784762434991,13.3238159355218,13.418968622115,755656.148810772,0.0,1.0
2014-11-17,22.4,22.6,22.375,22.56,349470,13.3297071900388,13.448722432807,13.3148302846928,13.4249193842534,587269.314201433,0.0,1.0
2014-11-18,22.26,22.63,22.25,22.42,226106,13.2463965201011,13.4665747192223,13.2404457579627,13.3416087143157,379961.414590176,0.0,1.0
2014-11-19,22.47,22.62,22.26,22.28,297772,13.3713625250077,13.4606239570839,13.2463965201011,13.2582980443779,500393.047266972,0.0,1.0
2014-11-20,22.61,22.74,22.46,22.46,244455,13.4546731949455,13.5320331027448,13.3654117628693,13.3654117628693,410796.120419808,0.0,1.0
2014-11-21,22.88,23.1,22.84,23.0,629313,13.6153437726825,13.7462605397276,13.5915407241289,13.6867529183435,1057533.44758648,0.0,1.0
2014-11-24,22.91,23.03,22.77,22.91,320171,13.6331960590978,13.7046052047587,13.54988538916,13.6331960590978,538033.604020906,0.0,1.0
2014-11-25,22.41,23.05,22.38,23.05,532067,13.3356579521773,13.7165067290355,13.317805665762,13.7165067290355,894115.724380381,0.0,1.0
2014-11-26,22.23,22.47,22.06,22.41,392878,13.2285442336859,13.3713625250077,13.1273812773329,13.3356579521773,660214.5924538,0.0,1.0
2014-11-28,21.86,22.1,21.7,22.1,402202,13.0083660345647,13.1511843258865,12.9131538403501,13.1511843258865,675883.17369286,0.0,1.0
2014-12-01,21.04,21.85,20.98,21.79,709227,12.5204035392151,13.0024152724263,12.4846989663846,12.9667106995958,1191825.48975059,0.0,1.0
2014-12-02,21.14,21.28,20.93,21.07,470230,12.5799111605992,12.6632218305369,12.4549451556925,12.5382558256303,790201.303736911,0.0,1.0
2014-12-03,21.35,21.44,21.21,21.21,349885,12.7048771655058,12.7584340247515,12.621566495568,12.621566495568,587966.703864044,0.0,1.0
2014-12-04,21.2,21.4,21.075,21.29,340239,12.6156157334296,12.7346309761978,12.5412312066995,12.6691725926753,571757.015465079,0.0,1.0
2014-12-05,21.18,21.37,21.11,21.26,247130,12.6037142091528,12.7167786897826,12.5620588741839,12.6513203062601,415291.342943886,0.0,1.0
2014-12-08,20.91,21.19,20.66,21.05,356098,12.4430436314157,12.6096649712912,12.2942745779555,12.5263543013535,598407.383319031,0.0,1.0
2014-12-09,20.85,20.96,20.57,20.83,771171,12.4073390585853,12.4727974421078,12.2407177187098,12.3954375343084,1295919.71929502,0.0,1.0
2014-12-10,20.16,20.85,20.055,20.81,523922,11.996736471035,12.4073390585853,11.9342534685817,12.3835360100316,880428.401965952,0.0,1.0
2014-12-11,19.85,20.37,19.79,20.1,859589,11.8122628447442,12.1217024759416,11.7765582719138,11.9610318982045,1444502.36794316,0.0,1.0
2014-12-12,19.62,19.92,19.48,19.75,641246,11.6753953155608,11.8539181797131,11.5920846456231,11.7527552233601,1077586.3411864,0.0,1.0
2014-12-15,19.19,19.78,19.04,19.6,1278379,11.4195125436092,11.7706075097754,11.330251111533,11.663493791284,2148260.96265634,0.0,1.0
2014-12-16,19.24,19.48,18.95,18.96,567381,11.4492663543012,11.5920846456231,11.2766942522873,11.2826450144257,953459.383526262,0.0,1.0
2014-12-17,19.59,19.95,19.25,19.25,829963,11.6575430291456,11.8717704661283,11.4552171164396,11.4552171164396,1394717.14831763,0.0,1.0
2014-12-18,19.92,20.04,19.67,19.92,380964,11.8539181797131,11.925327325374,11.7051491262529,11.8539181797131,640193.627537226,0.0,1.0
2014-12-19,19.79,20.01,19.65,19.82,472125,11.7765582719138,11.9074750389588,11.693247601976,11.794410558329,793385.769786678,0.0,1.0
2014-12-22,20.08,20.085,19.7,19.81,369621,11.9491303739277,11.9521057549969,11.7230014126681,11.7884597961906,621132.203578124,0.0,1.0
2014-12-23,20.16,20.27,19.9,20.11,203813,11.996736471035,12.0621948545575,11.8420166554363,11.9669826603429,342498.986280184,0.0,1.0
2014-12-24,20.04,20.24,20.02,20.2,167428,11.925327325374,12.0443425681422,11.9134258010972,12.0205395195886,281355.557667661,0.0,1.0
2014-12-26,19.92,20.17,19.92,20.07,93199,11.8539181797131,12.0026872331734,11.8539181797131,11.9431796117893,156616.913652844,0.0,1.0
2014-12-29,20.03,20.0897,19.9,19.92,314813,11.9193765632356,11.9549026132019,11.8420166554363,11.8539181797131,529029.71531661,0.0,1.0
2014-12-30,19.88,20.15,19.87,19.98,252497,11.8301151311595,11.9907857088965,11.8241643690211,11.8896227525436,424310.355761349,0.0,1.0
2014-12-31,19.72,19.96,19.68,19.9,250624,11.7349029369449,11.8777212282668,11.7110998883913,11.8420166554363,421162.859765987,0.0,1.0
2015-01-02,19.47,19.88,19.44,19.69,543212,11.5861338834847,11.8301151311595,11.5682815970694,11.7170506505297,912844.417849849,0.0,1.0
2015-01-05,19.39,19.47,19.11,19.28,394690,11.5385277863774,11.5861338834847,11.3719064465019,11.4730694028549,663259.580571043,0.0,1.0
2015-01-06,19.36,19.44,19.04,19.27,418902,11.5206754999621,11.5682815970694,11.330251111533,11.4671186407164,703946.805899244,0.0,1.0
2015-01-07,19.85,19.91,19.38,19.38,453276,11.8122628447442,11.8479674175747,11.532577024239,11.532577024239,761710.835447875,0.0,1.0
2015-01-08,20.11,20.2,19.7,20.06,516564,11.9669826603429,12.0205395195886,11.7230014126681,11.9372288496509,868063.599224965,0.0,1.0
2015-01-09,20.05,20.18,20.03,20.1,673954,11.9312780875124,12.0086379953118,11.9193765632356,11.9610318982045,1132550.72934247,0.0,1.0
2015-01-12,19.63,20.04,19.57,19.93,305437,11.6813460776992,11.925327325374,11.6456415048688,11.8598689418515,513273.750312596,0.0,1.0
2015-01-13,19.54,19.89,19.33,19.77,234892,11.6277892184535,11.8360658932979,11.5028232135469,11.764656747637,394725.909953366,0.0,1.0
2015-01-14,19.23,19.4099,18.85,19.3,475755,11.4433155921628,11.5503698030328,11.2171866309032,11.4849709271317,799485.828763276,0.0,1.0
2015-01-15,19.04,19.43,19.01,19.3,455828,11.330251111533,11.562330834931,11.3123988251178,11.4849709271317,765999.361758693,0.0,1.0
2015-01-16,19.02,19.11,18.91,18.93,292959,11.3183495872562,11.3719064465019,11.2528912037337,11.2647927280105,492305.007637672,0.0,1.0
2015-01-20,19.08,19.15,18.92,19.05,501683,11.3540541600867,11.3957094950555,11.2588419658721,11.3362018736714,843056.718334952,0.0,1.0
2015-01-21,19.58,19.65,19.07,19.17,530944,11.6515922670072,11.693247601976,11.3481033979482,11.4076110193324,892228.571148779,0.0,1.0
2015-01-22,20.24,20.39,19.66,19.73,452601,12.0443425681422,12.1336040002184,11.6991983641144,11.7408536990833,760576.526960491,0.0,1.0
2015-01-23,20.14,20.315,19.96,20.19,320737,11.9848349467581,12.0889732841803,11.8777212282668,12.0145887574502,538984.742693293,0.0,1.0
2015-01-26,20.28,20.29,20.05,20.05,266009,12.0681456166959,12.0740963788343,11.9312780875124,11.9312780875124,447016.690993242,0.0,1.0
2015-01-27,20.21,20.3,19.948,20.06,289648,12.026490281727,12.0800471409727,11.8705803137007,11.9372288496509,486741.014449928,0.0,1.0
2015-01-28,19.91,20.305,19.85,20.23,338498,11.8479674175747,12.0830225220419,11.8122628447442,12.0383918060038,568831.339796138,0.0,1.0
2015-01-29,19.47,20.03,19.41,19.86,279040,11.5861338834847,11.9193765632356,11.5504293106542,11.8182136068827,468914.72639931,0.0,1.0
2015-01-30,19.04,19.19,18.93,19.03,490804,11.330251111533,11.4195125436092,11.2647927280105,11.3243003493946,824775.026432368,0.0,1.0
2015-02-02,19.2,19.25,18.82,19.06,453299,11.4254633057476,11.4552171164396,11.199334344488,11.3421526358098,761749.485959293,0.0,1.0
2015-02-03,19.7,19.71,19.03,19.45,463892,11.7230014126681,11.7289521748065,11.3243003493946,11.5742323592078,779550.567154635,0.0,1.0
2015-02-04,19.73,20.05,19.602,19.73,254765,11.7408536990833,11.9312780875124,11.6646839437117,11.7408536990833,428121.632278959,0.0,1.0
2015-02-05,20.82,20.83,19.97,19.97,648090,12.38948677217,12.3954375343084,11.8836719904052,11.8836719904052,1089087.38901996,0.0,1.0
2015-02-06,19.97,21.4,19.91,21.39,969308,11.8836719904052,12.7346309761978,11.8479674175747,12.7286802140594,1628880.43153907,0.0,1.0
2015-02-09,20.16,20.29,19.82,19.82,737141,11.996736471035,12.0740963788343,11.794410558329,11.794410558329,1238733.7669607,0.0,1.0
2015-02-10,19.78,20.2,19.73,20.11,274228,11.7706075097754,12.0205395195886,11.7408536990833,11.9669826603429,460828.367227029,0.0,1.0
2015-02-11,19.53,19.73,19.46,19.69,664922,11.6218384563151,11.7408536990833,11.5801831213462,11.7170506505297,1117372.84155276,0.0,1.0
2015-02-12,20.0,20.13,19.59,19.72,691722,11.9015242768204,11.9788841846197,11.6575430291456,11.7349029369449,1162409.08964444,0.0,1.0
2015-02-13,20.16,20.28,19.98,20.01,757455,11.996736471035,12.0681456166959,11.8896227525436,11.9074750389588,1272870.57083138,0.0,1.0
2015-02-17,20.2,20.23,19.9,19.95,401802,12.0205395195886,12.0383918060038,11.8420166554363,11.8717704661283,675210.990885522,0.0,1.0
2015-02-18,20.1,20.23,19.95,20.23,174058,11.9610318982045,12.0383918060038,11.8717704661283,12.0383918060038,292496.987699295,0.0,1.0
2015-02-19,20.05,20.105,19.79,19.88,179137,11.9312780875124,11.9640072792737,11.7765582719138,11.8301151311595,301032.028895477,0.0,1.0
2015-02-20,20.25,20.29,19.92,19.99,268991,12.0502933302807,12.0740963788343,11.8539181797131,11.895573514682,452027.813821949,0.0,1.0
2015-02-23,20.35,20.42,19.93,20.05,455659,12.1098009516648,12.1514562866336,11.8598689418515,11.9312780875124,765715.364522588,0.0,1.0
2015-02-24,20.52,20.555,20.2,20.32,372519,12.2109639080177,12.2317915755022,12.0205395195886,12.0919486652495,626002.168017293,0.0,1.0
2015-02-25,20.79,20.8,20.46,20.48,411057,12.3716344857548,12.3775852478932,12.1752593351873,12.1871608594641,690763.620590316,0.0,1.0
2015-02-26,20.8,20.97,20.41,20.64,367476,12.3775852478932,12.4787482042462,12.1455055244952,12.2823730536786,617527.623273773,0.0,1.0
2015-02-27,21.0,21.16,20.32,20.87,557347,12.4966004906614,12.591812684876,12.0919486652495,12.4192405828621,936597.677804176,0.0,1.0
2015-03-02,20.47,21.11,20.405,20.99,394839,12.1812100973257,12.5620588741839,12.142530143426,12.490649728523,663509.968666777,0.0,1.0
2015-03-03,20.59,20.68,19.8115,20.25,346099,12.2526192429866,12.3061761022323,11.7893524105114,12.0502933302807,581604.493592586,0.0,1.0
2015-03-04,20.75,20.78,20.32,20.32,644071,12.3478314372012,12.3656837236164,12.0919486652495,12.0919486652495,1082333.63226322,0.0,1.0
2015-03-05,20.97,21.07,20.59,20.66,403975,12.4787482042462,12.5382558256303,12.2526192429866,12.2942745779555,678862.623986388,0.0,1.0
2015-03-06,20.97,21.26,20.81,20.98,1095463,12.4787482042462,12.6513203062601,12.3835360100316,12.4846989663846,1840878.48668853,0.0,1.0
2015-03-09,21.02,21.055,20.82,20.96,1025574,12.5085020149382,12.5293296824227,12.38948677217,12.4727974421078,1723433.02613335,0.0,1.0
2015-03-10,20.12,20.81,20.025,20.54,1437801,11.9729334224813,12.3835360100316,11.9164011821664,12.2228654322945,2416162.78143513,0.0,1.0
2015-03-11,20.62,20.71,20.07,20.24,1237952,12.2704715294018,12.3240283886475,11.9431796117893,12.0443425681422,2080325.12677567,0.0,1.0
2015-03-12,20.64,21.01,20.6,20.89,379903,12.2823730536786,12.5025512527998,12.258570005125,12.4311421071389,638410.662640762,0.0,1.0
2015-03-13,19.97,20.57,19.91,20.57,480755,11.8836719904052,12.2407177187098,11.8479674175747,12.2407177187098,807888.113855004,0.0,1.0
2015-03-16,20.31,20.32,19.97,20.03,326337,12.0859979031111,12.0919486652495,11.8836719904052,11.9193765632356,548395.30199603,0.0,1.0
2015-03-17,20.52,20.53,20.15,20.2,299324,12.2109639080177,12.2169146701561,11.9907857088965,12.0205395195886,503001.116559446,0.0,1.0
2015-03-18,21.3,21.3,20.325,20.52,742923,12.6751233548137,12.6751233548137,12.0949240463187,12.2109639080177,1248450.16944078,0.0,1.0
2015-03-19,20.75,21.13,20.58,21.13,542553,12.3478314372012,12.5739603984607,12.2466684808482,12.5739603984607,911736.996674759,0.0,1.0
2015-03-20,21.37,21.37,20.9,20.94,659212,12.7167786897826,12.7167786897826,12.4370928692773,12.460895917831,1107777.43197801,0.0,1.0
2015-03-23,21.03,21.57,21.01,21.41,746617,12.5144527770766,12.8357939325508,12.5025512527998,12.7405817383362,1254657.77766656,0.0,1.0
2015-03-24,20.99,21.17,20.95,21.01,323831,12.490649728523,12.5977634470144,12.4668466799694,12.5025512527998,544184.076708055,0.0,1.0
2015-03-25,21.71,21.72,21.01,21.01,684446,12.9191046024885,12.9250553646269,12.5025512527998,12.5025512527998,1150182.08437896,0.0,1.0
2015-03-26,21.36,21.71,21.25,21.71,536777,12.7108279276442,12.9191046024885,12.6453695441217,12.9191046024885,902030.676936794,0.0,1.0
2015-03-27,21.24,21.41,21.118,21.32,391840,12.6394187819833,12.7405817383362,12.5668194838947,12.6870248790905,658470.278068756,0.0,1.0
2015-03-30,21.59,21.69,21.39,21.44,420413,12.8476954568276,12.9072030782117,12.7286802140594,12.7584340247515,706485.976453964,0.0,1.0
2015-03-31,21.68,21.765,21.36,21.46,405693,12.9012523160733,12.9518337942498,12.7108279276442,12.7703355490283,681749.649143908,0.0,1.0
2015-04-01,22.61,22.62,21.72,21.87,1041592,13.4546731949455,13.4606239570839,12.9250553646269,13.0143167967031,1750350.5866532,0.0,1.0
2015-04-02,21.94,22.94,21.89,22.66,928476,13.055972131672,13.651048345513,13.0262183209799,13.4844270056375,1560264.01056596,0.0,1.0
2015-04-06,22.09,22.41,22.01,22.03,790131,13.1452335637481,13.3356579521773,13.0976274666408,13.1095289909177,1327781.18436287,0.0,1.0
2015-04-07,22.23,22.32,22.06,22.06,642133,13.2285442336859,13.2821010929316,13.1273812773329,13.1273812773329,1079076.90656167,0.0,1.0
2015-04-08,21.93,22.34,21.89,22.34,567350,13.0500213695336,13.2940026172084,13.0262183209799,13.2940026172084,953407.289358689,0.0,1.0
2015-04-09,21.96,22.01,21.77,21.91,305974,13.0678736559488,13.0976274666408,12.954809175319,13.0381198452567,514176.155731447,0.0,1.0
2015-04-10,22.2,22.27,21.8,21.89,387304,13.2106919472706,13.2523472822395,12.9726614617342,13.0262183209799,650847.725033542,0.0,1.0
2015-04-13,22.1,22.26,21.99,22.23,417875,13.1511843258865,13.2463965201011,13.085725942364,13.2285442336859,702220.976541402,0.0,1.0
2015-04-14,22.08,22.19,21.94,22.1,317510,13.1392828016097,13.2047411851322,13.055972131672,13.1511843258865,533561.907895089,0.0,1.0
2015-04-15,22.17,22.25,21.915,22.22,395373,13.1928396608554,13.2404457579627,13.0410952263259,13.2225934715475,664407.332714575,0.0,1.0
2015-04-16,22.49,22.54,22.05,22.19,444084,13.3832640492845,13.4130178599766,13.1214305151945,13.2047411851322,746264.074535236,0.0,1.0
2015-04-17,22.14,22.33,22.025,22.28,636820,13.1749873744402,13.28805185507,13.1065536098485,13.2582980443779,1070148.6384232,0.0,1.0
2015-04-20,21.99,22.3,21.97,22.19,471313,13.085725942364,13.2701995686547,13.0738244180872,13.2047411851322,792021.238687784,0.0,1.0
2015-04-21,21.24,21.75,21.07,21.7,560194,13.176500653252,13.4928855559431,13.0710390190216,13.4618674282282,903010.660653928,0.902543,1.0
2015-04-22,21.22,21.4,21.05,21.22,211114,13.1640934021661,13.2757586619394,13.0586317679357,13.1640934021661,340307.45172796,0.0,1.0
2015-04-23,21.35,21.43,20.66,21.22,396059,13.2447405342246,13.2943695385683,12.8166903717602,13.1640934021661,638431.506313766,0.0,1.0
2015-04-24,21.66,21.71,21.1,21.1,263105,13.4370529260564,13.4680710537712,13.0896498956505,13.0896498956505,424114.89568141,0.0,1.0
2015-04-27,21.8,21.89,21.65,21.78,200216,13.5239036836579,13.5797363135445,13.4308493005134,13.5114964325719,322740.305025557,0.0,1.0
2015-04-28,22.11,22.18,21.76,21.84,506542,13.7162160754897,13.7596414542904,13.499089181486,13.5487181858297,816525.750131138,0.0,1.0
2015-04-29,21.79,22.04,21.69,22.04,311401,13.5177000581149,13.672790696689,13.4556638026853,13.672790696689,501966.145189514,0.0,1.0
2015-04-30,21.81,21.87,21.165,21.63,539262,13.5301073092008,13.5673290624586,13.1299734616798,13.4184420494275,869269.101214151,0.0,1.0
2015-05-01,21.84,22.02,21.6,21.94,123910,13.5487181858297,13.660383445603,13.3998311727986,13.6107544412593,199738.038896576,0.0,1.0
2015-05-04,21.26,21.59,21.15,21.59,535130,13.1889079043379,13.3936275472557,13.1206680233653,13.3936275472557,862608.479983251,0.0,1.0
2015-05-05,21.48,21.71,21.14,21.18,523002,13.3253876662831,13.4680710537712,13.1144643978224,13.1392788999942,843058.621733409,0.0,1.0
2015-05-06,21.5,21.665,21.45,21.59,291575,13.337794917369,13.4401547388279,13.3067767896542,13.3936275472557,470007.414181818,0.0,1.0
2015-05-07,21.55,21.64,21.2,21.44,273204,13.3688130450838,13.4246456749705,13.1516861510801,13.3005731641112,440394.085858285,0.0,1.0
2015-05-08,21.91,21.91,21.68,21.73,227158,13.5921435646305,13.5921435646305,13.4494601771423,13.4804783048571,366169.747717442,0.0,1.0
2015-05-11,21.93,22.1,21.68,21.87,342352,13.6045508157164,13.7100124499467,13.4494601771423,13.5673290624586,551857.937957553,0.0,1.0
2015-05-12,22.14,22.2,21.68,21.78,622961,13.7348269521186,13.7720487053764,13.4494601771423,13.5114964325719,1004188.59211565,0.0,1.0
2015-05-13,22.22,22.42,22.05,22.25,303915,13.7844559564623,13.9085284673215,13.6789943222319,13.8030668330912,489899.008080484,0.0,1.0
2015-05-14,22.19,22.45,22.15,22.4,253406,13.7658450798334,13.9271393439504,13.7410305776615,13.8961212162356,408480.489747605,0.0,1.0
2015-05-15,22.46,22.5,21.9501,22.11,212924,13.9333429694934,13.9581574716652,13.6170201030577,13.7162160754897,343225.100427846,0.0,1.0
2015-05-18,22.1,22.56,21.98,22.56,285547,13.7100124499467,13.995379224923,13.6355689434312,13.995379224923,460290.515638776,0.0,1.0
2015-05-19,21.93,22.1,21.76,22.1,246877,13.6045508157164,13.7100124499467,13.499089181486,13.7100124499467,397955.998940117,0.0,1.0
2015-05-20,22.05,22.15,21.7864,21.88,214616,13.6789943222319,13.7410305776615,13.5154667529194,13.5735326880016,345952.537776028,0.0,1.0
2015-05-21,22.15,22.32,22.01,22.05,233855,13.7410305776615,13.8464922118919,13.6541798200601,13.6789943222319,376965.04790702,0.0,1.0
2015-05-22,22.03,22.18,21.9336,22.18,365863,13.666587071146,13.7596414542904,13.6067841209118,13.7596414542904,589756.743804519,0.0,1.0
2015-05-26,21.2,21.97,21.17,21.97,306935,13.1516861510801,13.6293653178882,13.1330752744512,13.6293653178882,494767.129115654,0.0,1.0
2015-05-27,21.3,21.31,20.84,21.18,344485,13.2137224065098,13.2199260320527,12.9283556315335,13.1392788999942,555296.249933715,0.0,1.0
2015-05-28,21.65,21.67,20.97,21.2,595154,13.4308493005134,13.4432565515994,13.009002763592,13.1516861510801,959364.803498127,0.0,1.0
2015-05-29,21.37,21.65,21.21,21.65,353571,13.2571477853105,13.4308493005134,13.1578897766231,13.4308493005134,569942.52401502,0.0,1.0
2015-06-01,20.96,21.48,20.88,21.48,197421,13.002799138049,13.3253876662831,12.9531701337053,13.3253876662831,318234.875127116,0.0,1.0
2015-06-02,21.24,21.3,20.77,20.91,361567,13.176500653252,13.2137224065098,12.8849302527327,12.9717810103342,582831.761033961,0.0,1.0
2015-06-03,20.84,21.27,20.8,21.22,267126,12.9283556315335,13.1951115298809,12.9035411293616,13.1640934021661,430596.589284857,0.0,1.0
2015-06-04,20.73,20.94,20.59,20.73,329163,12.8601157505609,12.9903918869631,12.7732649929594,12.8601157505609,530597.789502975,0.0,1.0
2015-06-05,20.4,20.6,20.36,20.58,299974,12.6553961076431,12.7794686185024,12.6305816054713,12.7670613674165,483546.271325653,0.0,1.0
2015-06-08,20.47,20.58,20.37,20.44,152979,12.6988214864439,12.7670613674165,12.6367852310143,12.680210609815,246596.121800978,0.0,1.0
2015-06-09,20.41,20.65,20.36,20.49,165829,12.6615997331861,12.8104867462172,12.6305816054713,12.7112287375298,267309.815609558,0.0,1.0
2015-06-10,20.58,20.91,20.51,20.54,228318,12.7670613674165,12.9717810103342,12.7236359886157,12.7422468652446,368039.622022341,0.0,1.0
2015-06-11,20.88,20.91,20.57,20.57,288596,12.9531701337053,12.9717810103342,12.7608577418735,12.7608577418735,465205.383531566,0.0,1.0
2015-06-12,20.69,20.87,20.64,20.77,205241,12.835301248389,12.9469665081624,12.8042831206742,12.8849302527327,330840.407079108,0.0,1.0
2015-06-15,20.1,20.77,20.05,20.6,345679,12.4692873413543,12.8849302527327,12.4382692136395,12.7794686185024,557220.930899276,0.0,1.0
2015-06-16,20.52,20.53,20.03,20.18,348772,12.7298396141587,12.7360432397017,12.4258619625535,12.518916345698,562206.725058805,0.0,1.0
2015-06-17,20.25,20.5,20.09,20.5,353846,12.5623417244987,12.7174323630728,12.4630837158113,12.7174323630728,570385.813182131,0.0,1.0
2015-06-18,20.59,20.72,20.26,20.3,369798,12.7732649929594,12.8539121250179,12.5685453500417,12.5933598522135,596099.808795707,0.0,1.0
2015-06-19,20.27,20.51,20.25,20.51,327924,12.5747489755846,12.7236359886157,12.5623417244987,12.7236359886157,528600.570310071,0.0,1.0
2015-06-22,20.33,20.7,20.32,20.54,377399,12.6119707288424,12.841504873932,12.6057671032994,12.7422468652446,608352.321374618,0.0,1.0
2015-06-23,20.59,20.76,20.25,20.39,492366,12.7732649929594,12.8787266271898,12.5623417244987,12.6491924821002,793674.596556788,0.0,1.0
2015-06-24,20.33,20.58,20.27,20.58,220918,12.6119707288424,12.7670613674165,12.5747489755846,12.7670613674165,356111.113525573,0.0,1.0
2015-06-25,20.22,20.42,20.03,20.38,309495,12.5437308478698,12.6678033587291,12.4258619625535,12.6429888565572,498893.748271292,0.0,1.0
2015-06-26,20.27,20.4,20.12,20.19,291951,12.5747489755846,12.6553961076431,12.4816945924402,12.5251199712409,470613.511370304,0.0,1.0
2015-06-29,20.02,20.07,19.8,20.0,278467,12.4196583370106,12.4506764647254,12.2831785750654,12.4072510859246,448877.834536459,0.0,1.0
2015-06-30,20.25,20.37,19.83,20.13,556770,12.5623417244987,12.6367852310143,12.3017894516943,12.4878982179832,897491.307533263,0.0,1.0
2015-07-01,20.03,20.42,19.91,20.39,350967,12.4258619625535,12.6678033587291,12.351418456038,12.6491924821002,565744.978592646,0.0,1.0
2015-07-02,20.04,20.23,19.88,20.02,174976,12.4320655880965,12.5499344734128,12.3328075794091,12.4196583370106,282054.419287929,0.0,1.0
2015-07-06,19.78,19.83,19.45,19.75,290785,12.2707713239795,12.3017894516943,12.0660516810617,12.2521604473506,468733.965301757,0.0,1.0
2015-07-07,19.69,19.71,19.17,19.64,297615,12.2149386940928,12.2273459451787,11.8923501658588,12.183920566378,479743.656252155,0.0,1.0
2015-07-08,19.85,19.91,19.43,19.48,543993,12.3141967027802,12.351418456038,12.0536444299758,12.0846625576906,876895.286849044,0.0,1.0
2015-07-09,20.04,20.16,19.88,20.09,390222,12.4320655880965,12.506509094612,12.3328075794091,12.4630837158113,629022.492246789,0.0,1.0
2015-07-10,20.48,20.64,20.07,20.22,893260,12.7050251119868,12.8042831206742,12.4506764647254,12.5437308478698,1439899.93240865,0.0,1.0
2015-07-13,20.78,20.82,20.5,20.67,406086,12.8911338782757,12.9159483804476,12.7174323630728,12.8228939973031,654594.63532689,0.0,1.0
2015-07-14,21.04,21.0699,20.635,20.74,215440,13.0524281423927,13.0709769827662,12.8011813079028,12.8663193761039,347280.793316749,0.0,1.0
2015-07-15,20.88,21.06,20.78,21.06,404804,12.9531701337053,13.0648353934787,12.8911338782757,13.0648353934787,652528.101827856,0.0,1.0
2015-07-16,20.88,21.17,20.82,21.11,345236,12.9531701337053,13.1330752744512,12.9159483804476,13.0958535211935,556506.83235008,0.0,1.0
2015-07-17,20.69,20.83,20.58,20.83,151677,12.835301248389,12.9221520059905,12.7670613674165,12.9221520059905,244497.349089791,0.0,1.0
2015-07-20,20.83,20.83,20.545,20.66,435315,12.9221520059905,12.9221520059905,12.7453486780161,12.8166903717602,701710.631928521,0.0,1.0
2015-07-21,20.75,20.79,20.62,20.74,343918,12.8725230016468,12.8973375038187,12.7918758695883,12.8663193761039,554382.268269169,0.0,1.0
2015-07-22,20.76,20.87,20.5,20.67,703703,12.8787266271898,12.9469665081624,12.7174323630728,12.8228939973031,1134341.51550026,0.0,1.0
2015-07-23,20.42,20.845,20.14,20.68,453295,12.6678033587291,12.931457444305,12.4941018435261,12.8290976228461,730693.683654452,0.0,1.0
2015-07-24,20.18,20.37,19.87,20.37,587202,12.518916345698,12.6367852310143,12.3266039538661,12.6367852310143,946546.492745919,0.0,1.0
2015-07-27,19.88,20.17,19.83,20.1,847030,12.3328075794091,12.512712720155,12.3017894516943,12.4692873413543,1365378.99351599,0.0,1.0
2015-07-28,20.15,20.28,20.01,20.05,657688,12.5003054690691,12.5809526011276,12.4134547114676,12.4382692136395,1060167.14813825,0.0,1.0
2015-07-29,20.33,20.5,20.22,20.23,395429,12.6119707288424,12.7174323630728,12.5437308478698,12.5499344734128,637415.971130935,0.0,1.0
2015-07-30,20.16,20.3,20.02,20.26,381027,12.506509094612,12.5933598522135,12.4196583370106,12.5685453500417,614200.514459252,0.0,1.0
2015-07-31,20.19,20.31,20.07,20.07,466124,12.5251199712409,12.5995634777565,12.4506764647254,12.4506764647254,751373.526290273,0.0,1.0
2015-08-03,20.0,20.11,19.74,20.09,432579,12.4072510859246,12.4754909668972,12.2459568218076,12.4630837158113,697300.307705933,0.0,1.0
2015-08-04,19.94,20.19,19.69,20.0,419357,12.3700293326669,12.5251199712409,12.2149386940928,12.4072510859246,675986.964551297,0.0,1.0
2015-08-05,20.01,20.07,19.84,19.94,565757,12.4134547114676,12.4506764647254,12.3079930772373,12.3700293326669,911977.997514407,0.0,1.0
2015-08-06,20.37,20.38,19.85,19.94,462221,12.6367852310143,12.6429888565572,12.3141967027802,12.3700293326669,745082.044038527,0.0,1.0
2015-08-07,20.14,20.33,19.92,20.29,394081,12.4941018435261,12.6119707288424,12.357622081581,12.5871562266706,635243.048231794,0.0,1.0
2015-08-10,20.63,20.69,20.08,20.14,1067253,12.7980794951313,12.835301248389,12.4568800902683,12.4941018435261,1720369.79441923,0.0,1.0
2015-08-11,20.16,20.31,20.07,20.31,464975,12.506509094612,12.5995634777565,12.4506764647254,12.5995634777565,749521.383552059,0.0,1.0
2015-08-12,20.02,20.1,19.81,20.1,508245,12.4196583370106,12.4692873413543,12.2893822006084,12.4692873413543,819270.919046001,0.0,1.0
2015-08-13,19.77,20.0,19.72,20.0,406938,12.2645676984365,12.4072510859246,12.2335495707217,12.4072510859246,655968.025764627,0.0,1.0
2015-08-14,19.75,19.8,19.61,19.73,237773,12.2521604473506,12.2831785750654,12.1653096897491,12.2397531962647,383280.709567876,0.0,1.0
2015-08-17,19.47,19.7,19.36,19.7,363151,12.0784589321476,12.2211423196358,12.0102190511751,12.2211423196358,585385.106636516,0.0,1.0
2015-08-18,19.5,19.79,19.18,19.35,278946,12.0970698087765,12.2769749495224,11.8985537914017,12.0040154256321,449649.963667536,0.0,1.0
2015-08-19,19.24,19.52,19.15,19.52,400902,11.9357755446595,12.1094770598625,11.8799429147728,12.1094770598625,646238.231536721,0.0,1.0
2015-08-20,19.23,19.335,19.13,19.2,360937,11.9295719191165,11.9947099873177,11.8675356636869,11.9109610424877,581816.225851131,0.0,1.0
2015-08-21,18.81,19.19,18.79,19.09,580705,11.6690196463121,11.9047574169447,11.6566123952262,11.8427211615151,936073.584677882,0.0,1.0
2015-08-24,18.07,18.61,17.48,17.48,539153,11.2099513561329,11.5449471354529,10.8439374490981,10.8439374490981,869093.397507915,0.0,1.0
2015-08-25,18.03,18.74,17.97,18.4,531073,11.1851368539611,11.6255942675114,11.1479151007033,11.4146709990507,856068.755797926,0.0,1.0
2015-08-26,18.56,18.57,18.12,18.44,244111,11.5139290077381,11.520132633281,11.2409694838477,11.4394855012225,393497.315899297,0.0,1.0
2015-08-27,19.47,19.47,18.8,18.8,339881,12.0784589321476,12.0784589321476,11.6628160207692,11.6628160207692,547874.783296,0.0,1.0
2015-08-28,19.27,19.46,19.02,19.32,274303,11.9543864212884,12.0722553066047,11.7992957827143,11.9854045490032,442165.630566116,0.0,1.0
2015-08-31,19.23,19.47,18.74,18.98,548538,11.9295719191165,12.0784589321476,11.6255942675114,11.7744812805425,884221.647810914,0.0,1.0
2015-09-01,18.71,18.95,18.63,18.87,447797,11.6069833908825,11.7558704039136,11.5573543865388,11.7062413995699,721831.124233476,0.0,1.0
2015-09-02,19.0,19.015,18.75,18.95,478967,11.7868885316284,11.7961939699429,11.6317978930544,11.7558704039136,772075.936374597,0.0,1.0
2015-09-03,18.81,19.1,18.59,19.06,552460,11.6690196463121,11.848924787058,11.532539884367,11.8241102848862,890543.757314201,0.0,1.0
2015-09-04,18.44,18.75,18.34,18.57,800161,11.4394855012225,11.6317978930544,11.3774492457929,11.520132633281,1289828.01179504,0.0,1.0
2015-09-08,18.79,19.06,18.77,18.91,425605,11.6566123952262,11.8241102848862,11.6442051441403,11.7310559017418,686058.49442803,0.0,1.0
2015-09-09,18.64,19.06,18.6,19.0,521135,11.5635580120818,11.8241102848862,11.5387435099099,11.7868885316284,840049.091278886,0.0,1.0
2015-09-10,18.96,19.0,18.39,18.54,267371,11.7620740294566,11.7868885316284,11.4084673735077,11.5015217566521,430991.519633736,0.0,1.0
2015-09-11,18.91,18.97,18.83,18.9,131461,11.7310559017418,11.7682776549995,11.6814268973981,11.7248522761988,211909.953445103,0.0,1.0
2015-09-14,19.01,19.02,18.69,18.9,168393,11.7930921571714,11.7992957827143,11.5945761397966,11.7248522761988,271442.882607627,0.0,1.0
2015-09-15,19.15,19.22,18.99,19.06,192138,11.8799429147728,11.9233682935736,11.7806849060855,11.8241102848862,309718.887236788,0.0,1.0
2015-09-16,19.59,19.6,19.19,19.27,263802,12.1529024386632,12.1591060642062,11.9047574169447,11.9543864212884,425238.432224957,0.0,1.0
2015-09-17,19.33,19.67,19.21,19.61,410276,11.9916081745462,12.2025314430069,11.9171646680306,12.1653096897491,661348.750273032,0.0,1.0
2015-09-18,18.78,19.09,18.74,19.06,192486,11.6504087696832,11.8427211615151,11.6255942675114,11.8241102848862,310279.849528258,0.0,1.0
2015-09-21,18.94,19.13,18.83,18.93,398074,11.7496667783706,11.8675356636869,11.6814268973981,11.7434631528277,641679.606938228,0.0,1.0
2015-09-22,18.52,18.62,18.33,18.57,207796,11.4891145055662,11.5511507609958,11.3712456202499,11.520132633281,334958.966431708,0.0,1.0
2015-09-23,18.15,18.61,18.1111,18.43,230742,11.2595803604766,11.5449471354529,11.2354482571145,11.4332818756796,371947.014535338,0.0,1.0
2015-09-24,18.38,18.4,17.71,17.94,260351,11.4022637479648,11.4146709990507,10.9866208365863,11.1293042240744,419675.556167881,0.0,1.0
2015-09-25,18.36,18.56,18.3,18.56,187342,11.3898564968788,11.5139290077381,11.3526347436211,11.5139290077381,301987.924162395,0.0,1.0
2015-09-28,17.88,18.28,17.815,18.28,358392,11.0920824708166,11.3402274925351,11.0517589047874,11.3402274925351,577713.786104607,0.0,1.0
2015-09-29,18.01,18.09,17.77,17.88,323212,11.1727296028751,11.2223586072188,11.023842589844,11.0920824708166,521005.011926724,0.0,1.0
2015-09-30,18.22,18.31,18.07,18.24,368511,11.3030057392774,11.358838369164,11.2099513561329,11.3154129903633,594025.21549363,0.0,1.0
2015-10-01,18.11,18.415,17.94,18.28,292157,11.2347658583048,11.4239764373651,11.1293042240744,11.3402274925351,470945.575255482,0.0,1.0
2015-10-02,18.66,18.66,17.64,17.84,344743,11.5759652631677,11.5759652631677,10.9431954577855,11.0672679686448,555712.135770497,0.0,1.0
2015-10-05,19.24,19.27,18.69,18.84,525240,11.9357755446595,11.9543864212884,11.5945761397966,11.687630522941,846666.189573381,0.0,1.0
2015-10-06,19.66,19.79,19.17,19.25,512090,12.1963278174639,12.2769749495224,11.8923501658588,11.9419791702025,825468.907582502,0.0,1.0
2015-10-07,20.07,20.29,19.63,19.74,706229,12.4506764647254,12.5871562266706,12.177716940835,12.2459568218076,1138413.32799524,0.0,1.0
2015-10-08,20.23,20.23,19.7,19.96,428841,12.5499344734128,12.5499344734128,12.2211423196358,12.3824365837528,691274.798954454,0.0,1.0
2015-10-09,20.01,20.37,19.9,20.33,276557,12.4134547114676,12.6367852310143,12.345214830495,12.6119707288424,445798.989775808,0.0,1.0
2015-10-12,20.06,20.12,19.8,19.98,99396,12.4444728391824,12.4816945924402,12.2831785750654,12.3948438348387,160222.436560117,0.0,1.0
2015-10-13,19.66,19.87,19.57,19.86,317473,12.1963278174639,12.3266039538661,12.1404951875773,12.3204003283232,511753.969999296,0.0,1.0
2015-10-14,19.42,19.81,19.4,19.64,356662,12.0474408044328,12.2893822006084,12.0350335533469,12.183920566378,574925.094253335,0.0,1.0
2015-10-15,19.51,19.62,19.11,19.49,263726,12.1032734343195,12.1715133152921,11.855128412601,12.0908661832336,425115.923218774,0.0,1.0
2015-10-16,19.53,19.6,19.32,19.54,317623,12.1156806854054,12.1591060642062,11.9854045490032,12.1218843109484,511995.764090446,0.0,1.0
2015-10-19,19.23,19.38,19.095,19.36,165686,11.9295719191165,12.022626302261,11.8458229742866,12.0102190511751,267079.305242662,0.0,1.0
2015-10-20,19.18,19.34,19.06,19.21,323591,11.8985537914017,11.9978118000891,11.8241102848862,11.9171646680306,521615.944997031,0.0,1.0
2015-10-21,19.03,19.18,19.02,19.17,265130,11.8054994082573,11.8985537914017,11.7992957827143,11.8923501658588,427379.115911946,0.0,1.0
2015-10-22,19.71,19.76,19.125,19.23,214929,12.2273459451787,12.2583640728936,11.8644338509154,11.9295719191165,346457.081446229,0.0,1.0
2015-10-23,19.77,19.93,19.69,19.85,203903,12.2645676984365,12.3638257071239,12.2149386940928,12.3141967027802,328683.603786043,0.0,1.0
2015-10-26,19.54,19.8,19.51,19.73,298043,12.1218843109484,12.2831785750654,12.1032734343195,12.2397531962647,480433.575392237,0.0,1.0
2015-10-27,19.31,19.42,19.19,19.42,265902,11.9792009234602,12.0474408044328,11.9047574169447,12.0474408044328,428623.549501069,0.0,1.0
2015-10-28,19.48,19.63,19.16,19.32,168968,12.0846625576906,12.177716940835,11.8861465403158,11.9854045490032,272369.759957039,0.0,1.0
2015-10-29,19.25,19.46,19.2,19.33,185943,11.9419791702025,12.0722553066047,11.9109610424877,11.9916081745462,299732.791272261,0.0,1.0
2015-10-30,18.99,19.45,18.88,19.25,330382,11.7806849060855,12.0660516810617,11.7124450251129,11.9419791702025,532562.769483724,0.0,1.0
2015-11-02,19.15,19.22,18.83,19.02,203867,11.8799429147728,11.9233682935736,11.6814268973981,11.7992957827143,328625.573204168,0.0,1.0
2015-11-03,19.27,19.4,18.965,19.1,266496,11.9543864212884,12.0350335533469,11.765175842228,11.848924787058,429581.054102025,0.0,1.0
2015-11-04,18.88,19.37,18.815,19.18,349995,11.7124450251129,12.016422676718,11.6721214590836,11.8985537914017,564178.152881986,0.0,1.0
2015-11-05,18.75,18.95,18.7,18.85,168968,11.6317978930544,11.7558704039136,11.6007797653395,11.693834148484,272369.759957037,0.0,1.0
2015-11-06,18.68,18.85,18.52,18.59,150808,11.5883725142536,11.693834148484,11.4891145055662,11.532539884367,243096.555321724,0.0,1.0
2015-11-09,18.46,18.78,18.34,18.59,181509,11.4518927523085,11.6504087696832,11.3774492457929,11.532539884367,292585.357937845,0.0,1.0
2015-11-10,18.46,18.6,18.215,18.36,185730,11.4518927523085,11.5387435099099,11.2999039265059,11.3898564968788,299389.443662827,0.0,1.0
2015-11-11,18.43,18.6,18.36,18.54,116141,11.4332818756796,11.5387435099099,11.3898564968788,11.5015217566521,187214.716935575,0.0,1.0
2015-11-12,17.96,18.3692,17.93,18.24,295645,11.1417114751603,11.3955638323784,11.1231005985314,11.3154129903633,476568.093855043,0.0,1.0
2015-11-13,17.98,18.06,17.76,17.96,433657,11.1541187262463,11.20374773059,11.0176389643011,11.1417114751603,699038.001240998,0.0,1.0
2015-11-16,17.96,18.08,17.77,17.95,186709,11.1417114751603,11.2161549816759,11.023842589844,11.1355078496174,300967.553097739,0.0,1.0
2015-11-17,17.89,18.275,17.82,18.07,354845,11.0982860963596,11.3371256797636,11.0548607175589,11.2099513561329,571996.161829194,0.0,1.0
2015-11-18,18.5,18.515,17.64,18.0,544490,11.4767072544803,11.4860126927947,10.9431954577855,11.1665259773322,877696.431271056,0.0,1.0
2015-11-19,18.56,18.67,18.46,18.49,362488,11.5139290077381,11.5821688887107,11.4518927523085,11.4705036289373,584316.376753626,0.0,1.0
2015-11-20,18.51,18.69,18.3,18.68,220574,11.4829108800233,11.5945761397966,11.3526347436211,11.5883725142536,355556.599076533,0.0,1.0
2015-11-23,18.5,18.58,18.42,18.42,287096,11.4767072544803,11.526336258824,11.4270782501366,11.4270782501366,462787.442620058,0.0,1.0
2015-11-24,18.47,18.67,18.4,18.49,660223,11.4580963778514,11.5821688887107,11.4146709990507,11.4705036289373,1064253.4682787,0.0,1.0
2015-11-25,18.43,18.46,18.28,18.36,661275,11.4332818756796,11.4518927523085,11.3402274925351,11.3898564968788,1065949.25083797,0.0,1.0
2015-11-27,18.06,18.51,18.0,18.43,376700,11.20374773059,11.4829108800233,11.1665259773322,11.4332818756796,607225.560909852,0.0,1.0
2015-11-30,18.08,18.15,17.78,18.01,1328719,11.2161549816759,11.2595803604766,11.030046215387,11.1727296028751,2141842.68666467,0.0,1.0
2015-12-01,18.5,18.5,18.0003,18.08,934172,11.4767072544803,11.4767072544803,11.1667120860985,11.2161549816759,1505848.4647897,0.0,1.0
2015-12-02,18.52,18.74,18.16,18.44,704861,11.4891145055662,11.6255942675114,11.2657839860196,11.4394855012225,1136208.16588395,0.0,1.0
2015-12-03,18.49,18.79,18.4,18.6,512368,11.4705036289373,11.6566123952262,11.4146709990507,11.5387435099099,825917.032631435,0.0,1.0
2015-12-04,18.59,18.67,18.35,18.49,578540,11.532539884367,11.5821688887107,11.3836528713359,11.4705036289373,932583.689962268,0.0,1.0
2015-12-07,18.02,18.69,17.96,18.5,484937,11.1789332284181,11.5945761397966,11.1417114751603,11.4767072544803,781699.341202396,0.0,1.0
2015-12-08,17.47,17.84,17.4,17.84,490528,10.8377338235552,11.0672679686448,10.7943084447544,11.0672679686448,790711.812959885,0.0,1.0
2015-12-09,17.85,17.95,17.56,17.61,860767,11.0734715941877,11.1355078496174,10.8935664534418,10.9245845811567,1387522.49638358,0.0,1.0
2015-12-10,17.91,18.07,17.66,17.84,449259,11.1106933474455,11.2099513561329,10.9556027088715,11.0672679686448,724187.810641893,0.0,1.0
2015-12-11,17.57,17.82,17.54,17.81,1048020,10.8997700789848,11.0548607175589,10.8811592023559,11.0486570920159,1689366.95605189,0.0,1.0
2015-12-14,17.43,17.705,17.19,17.56,271152,10.8129193213833,10.9835190238148,10.6640323083522,10.8935664534418,437086.342691344,0.0,1.0
2015-12-15,17.55,17.8,17.55,17.63,387319,10.8873628278989,11.0424534664729,10.8873628278989,10.9369918322426,624342.970602717,0.0,1.0
2015-12-16,17.97,18.07,17.52,17.7,455272,11.1479151007033,11.2099513561329,10.86875195127,10.9804172110433,733880.52977582,0.0,1.0
2015-12-17,17.81,18.04,17.685,17.99,319622,11.0486570920159,11.191340479504,10.9711117727289,11.1603223517892,515218.073345181,0.0,1.0
2015-12-18,17.47,17.95,17.46,17.74,587273,10.8377338235552,11.1355078496174,10.8315301980122,11.0052317132152,946660.941949064,0.0,1.0
2015-12-21,17.38,17.64,17.33,17.62,321000,10.7819011936685,10.9431954577855,10.7508830659537,10.9307882066996,517439.355062553,0.0,1.0
2015-12-22,17.76,17.86,17.33,17.43,290256,11.0176389643011,11.0796752197307,10.7508830659537,10.8129193213833,467881.238140299,0.0,1.0
2015-12-23,18.18,18.2,17.91,17.92,238507,11.2781912371055,11.2905984881914,11.1106933474455,11.1168969729885,384463.888653907,0.0,1.0
2015-12-24,18.24,18.31,18.13,18.13,78170,11.3154129903633,11.358838369164,11.2471731093907,11.2471731093907,126006.960701681,0.0,1.0
2015-12-28,18.03,18.21,17.94,18.2,197944,11.1851368539611,11.2968021137344,11.1293042240744,11.2905984881914,319077.930524927,0.0,1.0
2015-12-29,18.17,18.35,18.1,18.19,194638,11.2719876115625,11.3836528713359,11.2285622327618,11.2843948626485,313748.788755967,0.0,1.0
2015-12-30,17.74,18.15,17.72,18.12,148784,11.0052317132152,11.2595803604766,10.9928244621292,11.2409694838477,239833.947051796,0.0,1.0
2015-12-31,17.64,17.77,17.485,17.64,147002,10.9431954577855,11.023842589844,10.8470392618696,10.9431954577855,236961.433248927,0.0,1.0
2016-01-04,17.34,17.705,17.25,17.25,273697,10.7570866914967,10.9835190238148,10.70125406161,10.70125406161,441188.782437866,0.0,1.0
2016-01-05,17.62,17.64,17.39,17.4,691266,10.9307882066996,10.9431954577855,10.7881048192115,10.7943084447544,1114293.56142265,0.0,1.0
2016-01-06,17.37,17.59,17.27,17.34,223073,10.7756975681256,10.9121773300707,10.7136613126959,10.7570866914967,359584.888635104,0.0,1.0
2016-01-07,17.03,17.25,16.91,17.07,354152,10.5647742996648,10.70125406161,10.4903307931493,10.5895888018367,570879.07312808,0.0,1.0
2016-01-08,16.74,17.19,16.73,17.19,334087,10.3848691589189,10.6640323083522,10.378665533376,10.6640323083522,538535.083535151,0.0,1.0
2016-01-11,16.72,16.9,16.6,16.89,282123,10.372461907833,10.4841271676063,10.2980184013175,10.4779235420634,454771.162518107,0.0,1.0
2016-01-12,16.78,16.98,16.55,16.87,269414,10.4096836610908,10.53375617195,10.2670002736026,10.4655162909774,434284.755155209,0.0,1.0
2016-01-13,16.73,16.93,16.59,16.91,420805,10.378665533376,10.5027380442352,10.2918147757745,10.4903307931493,678321.083511204,0.0,1.0
2016-01-14,16.82,17.09,16.47,16.8,674142,10.4344981632626,10.6019960529226,10.2173712692589,10.4220909121767,1086690.34797688,0.0,1.0
2016-01-15,15.98,16.32,15.945,16.21,458864,9.91339361765379,10.1243168861145,9.89168092825343,10.0560770051419,739670.692278576,0.0,1.0
2016-01-19,16.09,16.18,15.95,16.11,914258,9.98163349862638,10.037466128513,9.89478274102491,9.9940407497123,1473747.88124853,0.0,1.0
2016-01-20,16.11,16.29,15.69,15.77,550379,9.9940407497123,10.1057060094856,9.73348847690789,9.78311748125159,887189.267289634,0.0,1.0
2016-01-21,16.49,16.57,15.93,16.17,536965,10.2297785203449,10.2794075246886,9.88237548993898,10.0312625029701,865566.427698326,0.0,1.0
2016-01-22,17.0,17.08,16.77,16.82,303310,10.546163423036,10.5957924273796,10.4034800355478,10.4344981632626,488923.771912841,0.0,1.0
2016-01-25,16.54,16.87,16.5,16.82,202273,10.2607966480597,10.4655162909774,10.2359821458878,10.4344981632626,326056.107995537,0.0,1.0
2016-01-26,16.76,16.78,16.53,16.6,336148,10.3972764100049,10.4096836610908,10.2545930225167,10.2980184013175,541857.334347558,0.0,1.0
2016-01-27,16.58,16.9,16.5,16.71,605397,10.2856111502315,10.4841271676063,10.2359821458878,10.36625828229,975876.116002507,0.0,1.0
2016-01-28,16.89,16.98,16.68,16.77,534934,10.4779235420634,10.53375617195,10.3476474056612,10.4034800355478,862292.535704145,0.0,1.0
2016-01-29,17.29,17.33,16.98,17.0,545422,10.7260685637819,10.7508830659537,10.53375617195,10.546163423036,879198.778557402,0.0,1.0
2016-02-01,17.4,17.44,17.07,17.19,642600,10.7943084447544,10.8191229469263,10.5895888018367,10.6640323083522,1035845.88648971,0.0,1.0
2016-02-02,16.56,17.095,16.485,17.07,934179,10.2732038991456,10.6050978656941,10.2266767075734,10.5895888018367,1505859.74851396,0.0,1.0
2016-02-03,16.77,16.82,16.33,16.71,384594,10.4034800355478,10.4344981632626,10.1305205116575,10.36625828229,619950.377946815,0.0,1.0
2016-02-04,17.06,17.25,16.8789,16.91,530250,10.5833851762937,10.70125406161,10.4710375177107,10.4903307931493,854742.112217816,0.0,1.0
2016-02-05,17.07,17.17,16.89,17.02,295638,10.5895888018367,10.6516250572663,10.4779235420634,10.5585706741219,476556.810130787,0.0,1.0
2016-02-08,16.91,16.99,16.68,16.88,302511,10.4903307931493,10.539959797493,10.3476474056612,10.4717199165204,487635.815387313,0.0,1.0
2016-02-09,16.64,16.76,16.45,16.71,472702,10.3228329034893,10.3972764100049,10.204964018173,10.36625828229,761977.003167535,0.0,1.0
2016-02-10,16.78,16.95,16.64,16.77,384377,10.4096836610908,10.5151452953211,10.3228329034893,10.4034800355478,619600.582494948,0.0,1.0
2016-02-11,16.47,16.75,16.43,16.49,377861,10.2173712692589,10.3910727844619,10.1925567670871,10.2297785203449,609097.047175364,0.0,1.0
2016-02-12,17.19,17.19,16.5,16.71,221070,10.6640323083522,10.6640323083522,10.2359821458878,10.36625828229,356356.13153794,0.0,1.0
2016-02-16,17.21,17.42,17.13,17.41,308141,10.6764395594382,10.8067156958404,10.6268105550945,10.8005120702974,496711.153608502,0.0,1.0
2016-02-17,17.78,17.79,17.3,17.31,310492,11.030046215387,11.03624984093,10.7322721893248,10.7384758148678,500500.872997141,0.0,1.0
2016-02-18,17.69,17.85,17.53,17.79,389129,10.9742135855004,11.0734715941877,10.874955576813,11.03624984093,627260.619302601,0.0,1.0
2016-02-19,17.48,17.58,17.34,17.58,281076,10.8439374490981,10.9059737045278,10.7570866914967,10.9059737045278,453083.439761877,0.0,1.0
2016-02-22,17.7,17.84,17.66,17.73,295313,10.9804172110433,11.0672679686448,10.9556027088715,10.9990280876722,476032.922933295,0.0,1.0
2016-02-23,17.31,17.59,17.17,17.59,267672,10.7384758148678,10.9121773300707,10.6516250572663,10.9121773300707,431476.719776646,0.0,1.0
2016-02-24,17.1,17.225,16.83,17.1,650958,10.6081996784656,10.6857449977526,10.4407017888056,10.6081996784656,1049318.65324862,0.0,1.0
2016-02-25,17.11,17.27,16.98,17.17,991694,10.6144033040085,10.7136613126959,10.53375617195,10.6516250572663,1598571.66286419,0.0,1.0
2016-02-26,17.25,17.45,17.22,17.31,347253,10.70125406161,10.8253265724693,10.6826431849811,10.7384758148678,559758.156895753,0.0,1.0
2016-02-29,17.19,17.39,17.17,17.39,282025,10.6640323083522,10.7881048192115,10.6516250572663,10.7881048192115,454613.190378557,0.0,1.0
2016-03-01,17.78,17.83,17.32,17.34,285574,11.030046215387,11.0610643431018,10.7446794404107,10.7570866914967,460334.038575182,0.0,1.0
2016-03-02,18.24,18.37,17.78,17.78,324835,11.3154129903633,11.3960601224218,11.030046215387,11.030046215387,523621.223992971,0.0,1.0
2016-03-03,18.61,18.61,18.15,18.3,189746,11.5449471354529,11.5449471354529,11.2595803604766,11.3526347436211,305863.077463236,0.0,1.0
2016-03-04,18.49,18.63,18.41,18.6,339276,11.4705036289373,11.5573543865388,11.4208746245936,11.5387435099099,546899.547128358,0.0,1.0
2016-03-07,18.62,18.65,18.23,18.35,259628,11.5511507609958,11.5697616376247,11.3092093648203,11.3836528713359,418510.108648539,0.0,1.0
2016-03-08,18.41,18.55,18.19,18.47,182652,11.4208746245936,11.5077253821951,11.2843948626485,11.4580963778514,294427.828912416,0.0,1.0
2016-03-09,18.56,18.69,18.09,18.43,169831,11.5139290077381,11.5945761397966,11.2223586072188,11.4332818756796,273760.881961458,0.0,1.0
2016-03-10,18.53,18.745,18.39,18.66,279928,11.4953181311092,11.6286960802829,11.4084673735077,11.5759652631677,451232.908984268,0.0,1.0
2016-03-11,18.85,18.86,18.59,18.74,187551,11.693834148484,11.7000377740269,11.532539884367,11.6255942675114,302324.823929397,0.0,1.0
2016-03-14,18.75,18.84,18.63,18.69,147719,11.6317978930544,11.687630522941,11.5573543865388,11.5945761397966,238117.209004626,0.0,1.0
2016-03-15,18.58,18.72,18.5089,18.56,156909,11.526336258824,11.6131870164255,11.4822284812135,11.5139290077381,252931.126989128,0.0,1.0
2016-03-16,18.83,18.88,18.47,18.47,175244,11.6814268973981,11.7124450251129,11.4580963778514,11.4580963778514,282486.424730784,0.0,1.0
2016-03-17,19.43,19.49,18.92,18.96,314014,12.0536444299758,12.0908661832336,11.7372595272847,11.7620740294566,506178.198257359,0.0,1.0
2016-03-18,19.74,19.8,19.41,19.5,411919,12.2459568218076,12.2831785750654,12.0412371788899,12.0970698087765,663997.201551439,0.0,1.0
2016-03-21,19.59,19.74,19.26,19.72,327356,12.1529024386632,12.2459568218076,11.9481827957454,12.2335495707217,527684.976684912,0.0,1.0
2016-03-22,19.63,19.68,19.41,19.46,285324,12.177716940835,12.2087350685499,12.0412371788899,12.0722553066047,459931.048423265,0.0,1.0
2016-03-23,19.04,19.53,19.0,19.53,425137,11.8117030338003,12.1156806854054,11.7868885316284,12.1156806854054,685304.096863637,0.0,1.0
2016-03-24,18.84,18.92,18.67,18.88,575021,11.687630522941,11.7372595272847,11.5821688887107,11.7124450251129,926911.200583876,0.0,1.0
2016-03-28,19.04,19.08,18.75,18.92,233707,11.8117030338003,11.8365175359721,11.6317978930544,11.7372595272847,376726.477737083,0.0,1.0
2016-03-29,19.28,19.44,18.88,18.94,561343,11.9605900468314,12.0598480555188,11.7124450251129,11.7496667783706,904862.803392141,0.0,1.0
2016-03-30,19.46,19.5611,19.41,19.42,344669,12.0722553066047,12.134973960844,12.0412371788899,12.0474408044328,555592.850685528,0.0,1.0
2016-03-31,19.35,19.64,19.31,19.41,326826,12.0040154256321,12.183920566378,11.9792009234602,12.0412371788899,526830.637562846,0.0,1.0
2016-04-01,19.66,19.68,18.97,19.13,424361,12.1963278174639,12.2087350685499,11.7682776549995,11.8675356636869,684053.215432088,0.0,1.0
2016-04-04,19.44,19.72,19.37,19.62,288285,12.0598480555188,12.2335495707217,12.016422676718,12.1715133152921,464704.063782577,0.0,1.0
2016-04-05,19.19,19.36,19.12,19.26,388923,11.9047574169447,12.0102190511751,11.861332038144,11.9481827957454,626928.555417424,0.0,1.0
2016-04-06,19.32,19.3211,19.06,19.22,961817,11.9854045490032,11.9860869478129,11.8241102848862,11.9233682935736,1550411.11578878,0.0,1.0
2016-04-07,19.11,19.2,18.93,19.14,455721,11.855128412601,11.9109610424877,11.7434631528277,11.8737392892299,734604.300088665,0.0,1.0
2016-04-08,19.44,19.47,19.18,19.29,474466,12.0598480555188,12.0784589321476,11.8985537914017,11.9667936723743,764820.501679464,0.0,1.0
2016-04-11,19.66,19.76,19.28,19.58,339133,12.1963278174639,12.2583640728936,11.9605900468314,12.1466988131202,546669.036761461,0.0,1.0
2016-04-12,19.95,19.98,19.67,19.72,348990,12.3762329582098,12.3948438348387,12.2025314430069,12.2335495707217,562558.132471279,0.0,1.0
2016-04-13,20.1,20.1711,19.96,20.07,503182,12.4692873413543,12.5133951189647,12.3824365837528,12.4506764647254,811109.56248936,0.0,1.0
2016-04-14,19.96,20.09,19.84,20.01,401022,12.3824365837528,12.4630837158113,12.3079930772373,12.4134547114676,646431.666809641,0.0,1.0
2016-04-15,20.24,20.24,19.44,19.95,429500,12.5561380989557,12.5561380989557,12.0598480555188,12.3762329582098,692337.080994913,0.0,1.0
2016-04-18,20.19,20.26,20.02,20.12,357567,12.5251199712409,12.5685453500417,12.4196583370106,12.4816945924402,576383.918603278,0.0,1.0
2016-04-19,19.63,19.91,19.39,19.46,968171,12.7121642442617,12.8934890526363,12.5567429799406,12.6020741820342,1495040.21225803,0.861508,1.0
2016-04-20,19.54,19.71,19.4397,19.6,468464,12.6538812701413,12.7639713323687,12.5889281334271,12.6927365862215,723397.538239885,0.0,1.0
2016-04-21,19.27,19.58,19.22,19.58,618463,12.4790323477801,12.6797848141948,12.4466529177132,12.6797848141948,955024.53057749,0.0,1.0
2016-04-22,19.14,19.29,19.01,19.15,385409,12.3948458296061,12.4919841198068,12.3106593114322,12.4013217156195,595144.817564417,0.0,1.0
2016-04-25,19.14,19.195,18.95,19.11,298173,12.3948458296061,12.4304632026797,12.271803995352,12.375418171566,460435.837480793,0.0,1.0
2016-04-26,19.28,19.35,19.14,19.23,264977,12.4855082337934,12.5308394358871,12.3948458296061,12.4531288037265,409174.898156936,0.0,1.0
2016-04-27,19.37,19.66,19.22,19.22,498558,12.5437912079138,12.7315919023018,12.4466529177132,12.4466529177132,769868.399428349,0.0,1.0
2016-04-28,19.34,19.61,19.11,19.33,604265,12.5243635498737,12.6992124722349,12.375418171566,12.5178876638603,933100.117500011,0.0,1.0
2016-04-29,19.4,19.62,19.28,19.47,326213,12.563218865954,12.7056883582483,12.4855082337934,12.6085500680476,503734.931909063,0.0,1.0
2016-05-02,19.01,19.39,18.99,19.39,298247,12.3106593114322,12.5567429799406,12.2977075394055,12.5567429799406,460550.107558813,0.0,1.0
2016-05-03,18.73,18.74,18.35,18.72,654147,12.1293345030576,12.135810389071,11.8832508345493,12.1228586170443,1010127.41522723,0.0,1.0
2016-05-04,18.7,18.84,18.51,18.64,425212,12.1099068450175,12.2005692492048,11.9868650107633,12.0710515289372,656608.221827202,0.0,1.0
2016-05-05,18.71,18.88,18.65,18.8,314566,12.1163827310309,12.2264727932583,12.0775274149506,12.1746657051513,485749.748142797,0.0,1.0
2016-05-06,18.97,19.02,18.68,18.7,278505,12.2847557673787,12.3171351974456,12.0969550729907,12.1099068450175,430064.70377126,0.0,1.0
2016-05-09,18.7,18.9274,18.55,18.8,380662,12.1099068450175,12.2571684929617,12.0127685548168,12.1746657051513,587814.54647843,0.0,1.0
2016-05-10,18.81,18.99,18.6,18.79,294468,12.1811415911647,12.2977075394055,12.0451479848837,12.1681898191379,454714.612628552,0.0,1.0
2016-05-11,18.74,18.84,18.68,18.8,252166,12.135810389071,12.2005692492048,12.0969550729907,12.1746657051513,389392.276947213,0.0,1.0
2016-05-12,18.55,18.89,18.41,18.82,370672,12.0127685548168,12.2329486792717,11.9221061506295,12.187617477178,572388.085945677,0.0,1.0
2016-05-13,18.41,18.65,18.26,18.48,642530,11.9221061506295,12.0775274149506,11.8249678604288,11.9674373527232,992188.557168267,0.0,1.0
2016-05-16,18.42,18.81,18.395,18.46,413197,11.9285820366429,12.1811415911647,11.9123923216095,11.9544855806964,638054.776051321,0.0,1.0
2016-05-17,18.52,18.68,18.06,18.41,510925,11.9933408967767,12.0969550729907,11.6954501401613,11.9221061506295,788965.400169945,0.0,1.0
2016-05-18,18.47,18.63,18.25,18.46,924788,11.9609614667098,12.0645756429238,11.8184919744155,11.9544855806964,1428048.60692345,0.0,1.0
2016-05-19,18.49,18.6,18.23,18.43,673119,11.9739132387365,12.0451479848837,11.8055402023887,11.9350579226563,1039423.79252727,0.0,1.0
2016-05-20,18.42,18.75,18.17,18.52,318409,11.9285820366429,12.1422862750844,11.7666848863084,11.9933408967767,491684.071248642,0.0,1.0
2016-05-23,18.24,18.52,18.09,18.28,341831,11.8120160884021,11.9933408967767,11.7148777982014,11.8379196324556,527852.095132344,0.0,1.0
2016-05-24,18.29,18.43,18.18,18.34,423845,11.844395518469,11.9350579226563,11.7731607723218,11.8767749485359,654497.313764311,0.0,1.0
2016-05-25,18.4,18.57,18.32,18.4,294667,11.9156302646161,12.0257203268436,11.8638231765091,11.9156302646161,455021.906487016,0.0,1.0
2016-05-26,18.29,18.57,18.28,18.44,444046,11.844395518469,12.0257203268436,11.8379196324556,11.9415338086697,685691.500873638,0.0,1.0
2016-05-27,18.17,18.34,18.14,18.18,278587,11.7666848863084,11.8767749485359,11.7472572282683,11.7731607723218,430191.32737123,0.0,1.0
2016-05-31,18.05,18.26,18.03,18.22,652196,11.6889742541479,11.8249678604288,11.6760224821211,11.7990643163753,1007114.70006212,0.0,1.0
2016-06-01,18.08,18.11,17.87,17.99,378865,11.708401912188,11.7278295702282,11.5724083059071,11.6501189380676,585039.636610829,0.0,1.0
2016-06-02,18.37,18.4001,17.94,18.06,617997,11.896202606576,11.9156950234763,11.6177395080007,11.6954501401613,954304.937924014,0.0,1.0
2016-06-03,18.51,18.59,18.28,18.3,350135,11.9868650107633,12.0386720988703,11.8379196324556,11.8508714044824,540675.050914526,0.0,1.0
2016-06-06,18.61,18.675,18.47,18.47,299557,12.0516238708971,12.0937171299841,11.9609614667098,11.9609614667098,462572.996777821,0.0,1.0
2016-06-07,18.82,18.88,18.5,18.63,391252,12.187617477178,12.2264727932583,11.9803891247499,12.0645756429238,604167.521157298,0.0,1.0
2016-06-08,18.85,19.11,18.49,18.86,332024,12.2070451352182,12.375418171566,11.9739132387365,12.2135210212315,512708.221414152,0.0,1.0
2016-06-09,18.79,18.89,18.63,18.67,426977,12.1681898191379,12.2329486792717,12.0645756429238,12.0904791869774,659333.717607013,0.0,1.0
2016-06-10,18.54,18.74,18.21,18.49,436453,12.0062926688034,12.135810389071,11.792588430362,11.9739132387365,673966.464354601,0.0,1.0
2016-06-13,18.45,18.52,18.13,18.41,836698,11.948009694683,11.9933408967767,11.7407813422549,11.9221061506295,1292020.88837187,0.0,1.0
2016-06-14,18.24,18.425,18.14,18.36,631074,11.8120160884021,11.9318199796496,11.7472572282683,11.8897267205626,974498.31373851,0.0,1.0
2016-06-15,18.53,18.575,18.3,18.31,731610,11.9998167827901,12.0289582698503,11.8508714044824,11.8573472904957,1129745.02406093,0.0,1.0
2016-06-16,18.62,18.67,18.26,18.39,571286,12.0580997569105,12.0904791869774,11.8249678604288,11.9091543786028,882174.267458994,0.0,1.0
2016-06-17,18.84,18.95,18.67,18.67,526358,12.2005692492048,12.271803995352,12.0904791869774,12.0904791869774,812796.888198175,0.0,1.0
2016-06-20,18.95,19.15,18.93,19.12,277145,12.271803995352,12.4013217156195,12.2588522233252,12.3818940575794,427964.605040072,0.0,1.0
2016-06-21,18.9,19.02,18.73,18.98,506013,12.2394245652851,12.3171351974456,12.1293345030576,12.2912316533921,781380.337693778,0.0,1.0
2016-06-22,18.98,19.34,18.97,19.05,380425,12.2912316533921,12.5243635498737,12.2847557673787,12.3365628554857,587448.573390716,0.0,1.0
2016-06-23,19.27,19.35,19.11,19.22,252132,12.4790323477801,12.5308394358871,12.375418171566,12.4466529177132,389339.774478932,0.0,1.0
2016-06-24,18.34,18.59,18.28,18.4,513986,11.8767749485359,12.0386720988703,11.8379196324556,11.9156302646161,793692.166505356,0.0,1.0
2016-06-27,17.99,18.1,17.83,18.1,399922,11.6501189380676,11.7213536842148,11.5465047618536,11.7213536842148,617555.650568608,0.0,1.0
2016-06-28,18.61,18.61,18.21,18.21,390213,12.0516238708971,12.0516238708971,11.792588430362,11.792588430362,602563.10749428,0.0,1.0
2016-06-29,19.11,19.21,18.6,18.8,636632,12.375418171566,12.4401770316998,12.0451479848837,12.1746657051513,983080.92311199,0.0,1.0
2016-06-30,19.37,19.37,19.03,19.14,288825,12.5437912079138,12.5437912079138,12.323611083459,12.3948458296061,446000.747084377,0.0,1.0
2016-07-01,19.36,19.38,19.14,19.35,336449,12.5373153219005,12.5502670939272,12.3948458296061,12.5308394358871,519541.263241723,0.0,1.0
2016-07-05,19.18,19.28,19.05,19.18,380970,12.4207493736597,12.4855082337934,12.3365628554857,12.4207493736597,588290.157073432,0.0,1.0
2016-07-06,19.19,19.22,18.98,19.17,261290,12.427225259673,12.4466529177132,12.2912316533921,12.4142734876463,403481.468729081,0.0,1.0
2016-07-07,19.18,19.31,19.13,19.21,275385,12.4207493736597,12.5049358918336,12.3883699435928,12.4401770316998,425246.830211479,0.0,1.0
2016-07-08,19.49,19.54,19.22,19.41,310062,12.6215018400744,12.6538812701413,12.4466529177132,12.5696947519674,478794.715285988,0.0,1.0
2016-07-11,19.61,19.81,19.575,19.62,379046,12.6992124722349,12.8287301925025,12.6765468711881,12.7056883582483,585319.135044905,0.0,1.0
2016-07-12,19.86,20.035,19.76,19.8,421798,12.8611096225694,12.9744376278035,12.7963507624356,12.8222543064891,651336.356335827,0.0,1.0
2016-07-13,19.96,20.09,19.76,19.88,468975,12.9258684827032,13.0100550008771,12.7963507624356,12.8740613945961,724186.619454322,0.0,1.0
2016-07-14,20.22,20.33,19.97,20.17,292186,13.094241519051,13.1654762651982,12.9323443687165,13.0618620889841,451190.770492843,0.0,1.0
2016-07-15,20.32,20.45,20.19,20.29,318287,13.1590003791848,13.2431868973587,13.0748138610109,13.1395727211447,491495.680038932,0.0,1.0
2016-07-18,20.52,20.56,20.11,20.35,340841,13.2885180994524,13.3144216435059,13.0230067729038,13.1784280372249,526323.346791258,0.0,1.0
2016-07-19,20.52,20.54,20.35,20.38,382191,13.2885180994524,13.3014698714791,13.1784280372249,13.1978556952651,590175.613360769,0.0,1.0
2016-07-20,20.74,20.87,20.49,20.53,880942,13.4309875917467,13.5151741099206,13.2690904414122,13.2949939854657,1360342.04150611,0.0,1.0
2016-07-21,20.59,20.77,20.53,20.77,206235,13.333849301546,13.4504152497868,13.2949939854657,13.4504152497868,318466.074872142,0.0,1.0
2016-07-22,20.69,20.74,20.6,20.65,267912,13.3986081616798,13.4309875917467,13.3403251875594,13.3727046176263,413707.096521662,0.0,1.0
2016-07-25,20.54,20.64,20.46,20.64,277391,13.3014698714791,13.3662287316129,13.2496627833721,13.3662287316129,428344.47583998,0.0,1.0
2016-07-26,20.61,20.62,20.46,20.56,241172,13.3468010735728,13.3532769595861,13.2496627833721,13.3144216435059,372415.449409964,0.0,1.0
2016-07-27,20.42,20.72,20.32,20.65,559892,13.2237592393186,13.4180358197199,13.1590003791848,13.3727046176263,864579.763824339,0.0,1.0
2016-07-28,20.23,20.41,20.05,20.39,470423,13.1007174050644,13.2172833533052,12.9841514568236,13.2043315812784,726422.606926939,0.0,1.0
2016-07-29,20.57,20.62,20.08,20.08,363176,13.3208975295192,13.3532769595861,13.0035791148637,13.0035791148637,560812.835880259,0.0,1.0
2016-08-01,20.62,20.75,20.51,20.63,393902,13.3532769595861,13.4374634777601,13.282042213439,13.3597528455995,608259.625302624,0.0,1.0
2016-08-02,20.59,20.85,20.47,20.59,535160,13.333849301546,13.5022223378938,13.2561386693855,13.333849301546,826388.850721629,0.0,1.0
2016-08-03,20.9,20.945,20.51,20.62,338841,13.5346017679607,13.5637432550209,13.282042213439,13.3532769595861,523234.966304223,0.0,1.0
2016-08-04,20.87,21.01,20.85,20.95,331184,13.5151741099206,13.6058365141079,13.5022223378938,13.5669811980276,511411.101609597,0.0,1.0
2016-08-05,21.27,21.31,20.7298,20.98,791457,13.7742095504557,13.8001130945092,13.424382188013,13.5864088560678,1222160.17756482,0.0,1.0
2016-08-08,21.51,21.529,21.25,21.32,518941,13.9296308147768,13.9419349982022,13.761257778429,13.8065889805226,801343.629161995,0.0,1.0
2016-08-09,21.4,21.63,21.15,21.27,700956,13.8583960686296,14.0073414469373,13.6964989182952,13.7742095504557,1082409.41633611,0.0,1.0
2016-08-10,21.58,21.66,21.35,21.45,525926,13.9749620168705,14.0267691049775,13.8260166385628,13.8907754986965,812129.798012972,0.0,1.0
2016-08-11,21.97,21.98,21.62,21.69,348598,14.2275215713922,14.2339974574056,14.000865560924,14.0461967630176,538301.630510238,0.0,1.0
2016-08-12,22.09,22.13,21.82,21.91,363163,14.3052322035528,14.3311357476063,14.1303832811915,14.1886662553119,560792.76140709,0.0,1.0
2016-08-15,22.51,22.555,22.06,22.12,599874,14.5772194161146,14.6063609031748,14.2858045455126,14.3246598615929,926319.578140721,0.0,1.0
2016-08-16,22.29,22.62,22.19,22.5,684927,14.4347499238203,14.6484541622618,14.3699910636865,14.5707435301013,1057657.59092274,0.0,1.0
2016-08-17,22.14,22.22,21.83,22.22,308381,14.3376116336196,14.3894187217267,14.1368591672049,14.3894187217267,476198.931486635,0.0,1.0
2016-08-18,22.12,22.21,22.04,22.18,207398,14.3246598615929,14.3829428357133,14.2728527734859,14.3635151776732,320261.968125354,0.0,1.0
2016-08-19,21.98,22.07,21.86,22.01,241812,14.2339974574056,14.292280431526,14.156286825245,14.2534251154457,373403.731165817,0.0,1.0
2016-08-22,21.7,21.83,21.61,21.78,529203,14.052672649031,14.1368591672049,13.9943896749106,14.104479737138,817190.109440986,0.0,1.0
2016-08-23,21.54,21.88,21.52,21.85,479387,13.9490584728169,14.1692385972718,13.9361067007902,14.1498109392317,740264.728269846,0.0,1.0
2016-08-24,21.54,21.62,21.4,21.59,332446,13.9490584728169,14.000865560924,13.8583960686296,13.9814379028838,513359.86969692,0.0,1.0
2016-08-25,21.55,21.57,21.43,21.55,243270,13.9555343588303,13.9684861308571,13.8778237266698,13.9555343588303,375655.160540868,0.0,1.0
2016-08-26,21.43,21.85,21.385,21.57,429337,13.8778237266698,14.1498109392317,13.8486822396096,13.9684861308571,662978.006581717,0.0,1.0
2016-08-29,21.36,21.46,21.32,21.45,411071,13.8324925245761,13.8972513847099,13.8065889805226,13.8907754986965,634771.827593601,0.0,1.0
2016-08-30,21.37,21.455,21.225,21.4,629384,13.8389684105895,13.8940134417032,13.7450680633955,13.8583960686296,971888.632226965,0.0,1.0
2016-08-31,21.17,21.37,20.98,21.37,574120,13.7094506903219,13.8389684105895,13.5864088560678,13.8389684105895,886550.502609133,0.0,1.0
2016-09-01,21.18,21.245,21.05,21.15,601968,13.7159265763353,13.7580198354223,13.6317400581614,13.6964989182952,929553.112510648,0.0,1.0
2016-09-02,21.61,21.64,21.26,21.26,941555,13.9943896749106,14.0138173329507,13.7677336644423,13.7677336644423,1453940.04473653,0.0,1.0
2016-09-06,21.79,21.86,21.38,21.6,584587,14.1109556231514,14.156286825245,13.8454442966029,13.9879137888972,902713.541888043,0.0,1.0
2016-09-07,21.51,21.74,21.39,21.44,626411,13.9296308147768,14.0785761930845,13.8519201826163,13.8842996126832,967297.754632982,0.0,1.0
2016-09-08,21.34,21.58,21.31,21.46,298282,13.8195407525494,13.9749620168705,13.8001130945092,13.8972513847099,460604.154217334,0.0,1.0
2016-09-09,20.82,21.0925,20.82,21.05,483719,13.4827946798537,13.6592625737183,13.4827946798537,13.6317400581614,746954.160404768,0.0,1.0
2016-09-12,20.82,20.85,20.59,20.69,387471,13.4827946798537,13.5022223378938,13.333849301546,13.3986081616798,598328.937846552,0.0,1.0
2016-09-13,20.44,20.74,20.34,20.59,438730,13.2367110113453,13.4309875917467,13.1719521512115,13.333849301546,677482.585539093,0.0,1.0
2016-09-14,20.44,20.82,20.42,20.5,362999,13.2367110113453,13.4827946798537,13.2237592393186,13.2755663274256,560539.514207156,0.0,1.0
2016-09-15,20.68,20.71,20.43,20.49,356921,13.3921322756664,13.4115599337065,13.2302351253319,13.2690904414122,551153.925907046,0.0,1.0
2016-09-16,20.44,20.585,20.37,20.49,307233,13.2367110113453,13.3306113585393,13.1913798092517,13.2690904414122,474426.201087075,0.0,1.0
2016-09-19,20.63,20.75,20.56,20.64,278078,13.3597528455995,13.4374634777601,13.3144216435059,13.3662287316129,429405.334537278,0.0,1.0
2016-09-20,20.7,20.78,20.485,20.73,375677,13.4050840476932,13.4568911358002,13.2658524984055,13.4245117057333,580116.758114487,0.0,1.0
2016-09-21,20.99,21.0,20.69,20.92,379030,13.5928847420811,13.5993606280945,13.3986081616798,13.5475535399875,585294.428001009,0.0,1.0
2016-09-22,21.02,21.32,20.885,21.16,209286,13.6123124001213,13.8065889805226,13.5248879389407,13.7029748043086,323177.399305117,0.0,1.0
2016-09-23,20.86,20.98,20.78,20.9,195864,13.5086982239072,13.5864088560678,13.4568911358002,13.5346017679607,302451.277856606,0.0,1.0
2016-09-26,20.74,20.82,20.6,20.71,283961,13.4309875917467,13.4827946798537,13.3403251875594,13.4115599337065,438489.805739899,0.0,1.0
2016-09-27,20.7,20.84,20.425,20.74,250432,13.4050840476932,13.4957464518805,13.2269971823253,13.4309875917467,386714.65106495,0.0,1.0
2016-09-28,20.84,20.91,20.48,20.79,586713,13.4957464518805,13.5410776539741,13.2626145553988,13.4633670218136,905996.490345762,0.0,1.0
2016-09-29,20.57,20.97,20.57,20.81,520348,13.3208975295192,13.5799329700544,13.3208975295192,13.4763187938403,803516.304834629,0.0,1.0
2016-09-30,20.69,20.88,20.62,20.69,234650,13.3986081616798,13.521649995934,13.3532769595861,13.3986081616798,362344.240641734,0.0,1.0
2016-10-03,20.76,20.85,20.55,20.7,170623,13.4439393637734,13.5022223378938,13.3079457574925,13.4050840476932,263474.371919943,0.0,1.0
2016-10-04,20.62,20.875,20.52,20.76,390688,13.3532769595861,13.5184120529273,13.2885180994524,13.4439393637734,603296.597859954,0.0,1.0
2016-10-05,20.63,20.84,20.51,20.81,168209,13.3597528455995,13.4957464518805,13.282042213439,13.4763187938403,259746.696672088,0.0,1.0
2016-10-06,20.6,20.7,20.53,20.6,209438,13.3403251875594,13.4050840476932,13.2949939854657,13.3403251875594,323412.116222132,0.0,1.0
2016-10-07,20.52,20.68,20.38,20.63,208507,13.2885180994524,13.3921322756664,13.1978556952651,13.3597528455995,321974.475105416,0.0,1.0
2016-10-10,20.7,20.89,20.64,20.64,174641,13.4050840476932,13.5281258819474,13.3662287316129,13.3662287316129,269678.928318401,0.0,1.0
2016-10-11,20.75,20.755,20.48,20.57,187736,13.4374634777601,13.4407014207667,13.2626145553988,13.3208975295192,289900.099557282,0.0,1.0
2016-10-12,20.59,20.83,20.535,20.78,145917,13.333849301546,13.4892705658671,13.2982319284724,13.4568911358002,225323.607763562,0.0,1.0
2016-10-13,20.62,20.75,20.22,20.44,281391,13.3532769595861,13.4374634777601,13.094241519051,13.2367110113453,434521.236814057,0.0,1.0
2016-10-14,20.52,20.76,20.4,20.74,152104,13.2885180994524,13.4439393637734,13.2108074672918,13.4309875917467,234877.512800214,0.0,1.0
2016-10-17,20.54,20.58,20.39,20.51,208723,13.3014698714791,13.3273734155326,13.2043315812784,13.282042213439,322308.020198017,0.0,1.0
2016-10-18,21.03,21.13,20.59,20.81,593529,13.6187882861346,13.6835471462684,13.333849301546,13.4763187938403,916521.691045593,0.0,1.0
2016-10-19,21.13,21.23,21.06,21.1,168069,13.6835471462684,13.7483060064022,13.6382159441748,13.6641194882283,259530.510037996,0.0,1.0
2016-10-20,21.23,21.37,20.995,21.09,202416,13.7483060064022,13.8389684105895,13.5961226850878,13.6576436022149,312568.812332143,0.0,1.0
2016-10-21,21.55,21.67,21.11,21.11,232355,13.9555343588303,14.0332449909909,13.6705953742417,13.6705953742417,358800.324032858,0.0,1.0
2016-10-24,21.66,21.84,21.54,21.78,202671,14.0267691049775,14.1433350532183,13.9490584728169,14.104479737138,312962.580844239,0.0,1.0
2016-10-25,21.99,22.15,21.66,21.66,293014,14.240473343419,14.344087519633,14.0267691049775,14.0267691049775,452469.360014476,0.0,1.0
2016-10-26,21.86,22.0,21.72,21.85,392025,14.156286825245,14.2469492294323,14.0656244210578,14.1498109392317,605361.180215539,0.0,1.0
2016-10-27,22.06,22.225,21.91,22.05,278232,14.2858045455126,14.3926566647334,14.1886662553119,14.2793286594992,429643.13983478,0.0,1.0
2016-10-28,22.26,22.41,21.92,21.92,145298,14.4153222657802,14.5124605559809,14.1951421413253,14.1951421413253,224367.754002824,0.0,1.0
2016-10-31,22.85,22.9,22.37,22.37,342243,14.7973995405695,14.8297789706364,14.4865570119273,14.4865570119273,528488.301512674,0.0,1.0
2016-11-01,22.35,22.94,22.16,22.92,223914,14.4736052399006,14.8556825146899,14.3505634056464,14.8427307426632,345765.814187314,0.0,1.0
2016-11-02,22.43,22.535,22.15,22.37,334126,14.5254123280076,14.5934091311481,14.344087519633,14.4865570119273,515954.109306031,0.0,1.0
2016-11-03,22.63,22.73,22.4,22.54,650622,14.6549300482752,14.719688908409,14.5059846699675,14.5966470741548,1004684.14461882,0.0,1.0
2016-11-04,22.5,22.64,22.36,22.57,428275,14.5707435301013,14.6614059342886,14.480081125914,14.6160747321949,661338.076543099,0.0,1.0
2016-11-07,22.85,22.98,22.74,22.88,322164,14.7973995405695,14.8815860587434,14.7261647944223,14.8168271986096,497482.505613056,0.0,1.0
2016-11-08,23.0,23.07,22.7,22.75,243168,14.8945378307702,14.9398690328638,14.7002612503688,14.7326406804357,375497.653136028,0.0,1.0
2016-11-09,22.57,22.97,22.37,22.9,355322,14.6160747321949,14.87511017273,14.4865570119273,14.8297789706364,548684.765707659,0.0,1.0
2016-11-10,22.63,23.14,22.41,22.76,620861,14.6549300482752,14.9852002349575,14.5124605559809,14.7391165664491,958727.49878145,0.0,1.0
2016-11-11,22.27,22.46,22.0,22.28,595056,14.4217981517936,14.5448399860478,14.2469492294323,14.4282740378069,918879.669547441,0.0,1.0
2016-11-14,22.43,22.45,22.17,22.25,640676,14.5254123280076,14.5383641000344,14.3570392916598,14.4088463797668,989325.628456781,0.0,1.0
2016-11-15,22.53,22.53,22.2,22.51,470587,14.5901711881414,14.5901711881414,14.3764669496999,14.5772194161146,726675.854126877,0.0,1.0
2016-11-16,22.38,22.48,22.15,22.35,475407,14.4930328979407,14.5577917580745,14.344087519633,14.4736052399006,734118.85110064,0.0,1.0
2016-11-17,22.5,22.68,22.29,22.48,450286,14.5707435301013,14.6873094783421,14.4347499238203,14.5577917580745,695327.247993196,0.0,1.0
2016-11-18,22.25,22.49,21.82,22.47,275265,14.4088463797668,14.5642676440879,14.1303832811915,14.5513158720611,425061.527382258,0.0,1.0
2016-11-21,22.44,22.45,22.23,22.41,278156,14.531888214021,14.5383641000344,14.39589460774,14.5124605559809,429525.781376271,0.0,1.0
2016-11-22,22.46,22.57,22.26,22.52,279855,14.5448399860478,14.6160747321949,14.4153222657802,14.583695302128,432149.360600009,0.0,1.0
2016-11-23,22.32,22.38,22.18,22.29,268451,14.4541775818605,14.4930328979407,14.3635151776732,14.4347499238203,414539.415062918,0.0,1.0
2016-11-25,22.2,22.32,22.18,22.22,71008,14.3764669496999,14.4541775818605,14.3635151776732,14.3894187217267,109649.860811797,0.0,1.0
2016-11-28,21.86,22.27,21.86,22.11,428276,14.156286825245,14.4217981517936,14.156286825245,14.3181839755795,661339.620733347,0.0,1.0
2016-11-29,21.74,22.04,21.73,21.86,410830,14.0785761930845,14.2728527734859,14.0721003070711,14.156286825245,634399.677744912,0.0,1.0
2016-11-30,21.66,22.01,21.63,21.82,595931,14.0267691049775,14.2534251154457,14.0073414469373,14.1303832811915,920230.836010522,0.0,1.0
2016-12-01,21.22,21.78,21.21,21.69,416956,13.7418301203888,14.104479737138,13.7353542343755,14.0461967630176,643859.387176711,0.0,1.0
2016-12-02,21.07,21.44,21.06,21.25,800871,13.6446918301882,13.8842996126832,13.6382159441748,13.761257778429,1236697.1845173,0.0,1.0
2016-12-05,21.63,21.63,21.23,21.34,537508,14.0073414469373,14.0073414469373,13.7483060064022,13.8195407525494,830014.609413415,0.0,1.0
2016-12-06,21.9,21.99,21.7,21.75,537823,14.1821903692986,14.240473343419,14.052672649031,14.0850520790979,830501.029340118,0.0,1.0
2016-12-07,22.47,22.53,22.05,22.12,383318,14.5513158720611,14.5901711881414,14.2793286594992,14.3246598615929,591915.915765218,0.0,1.0
2016-12-08,22.7,22.7,22.34,22.48,298565,14.7002612503688,14.7002612503688,14.4671293538872,14.5577917580745,461041.160056252,0.0,1.0
2016-12-09,23.48,23.5,22.64,22.64,613236,15.2053803594123,15.2183321314391,14.6614059342886,14.6614059342886,946953.048174622,0.0,1.0
2016-12-12,23.09,23.44,23.01,23.35,204007,14.9528208048906,15.1794768153588,14.9010137167836,15.1211938412384,315025.619009581,0.0,1.0
2016-12-13,23.26,23.5,23.1,23.19,316306,15.062910867118,15.2183321314391,14.959296690904,15.0175796650244,488436.639166522,0.0,1.0
2016-12-14,22.74,23.33,22.73,23.21,215517,14.7261647944223,15.1082420692117,14.719688908409,15.0305314370511,332799.248712486,0.0,1.0
2016-12-15,22.61,22.88,22.54,22.68,336409,14.6419782762484,14.8168271986096,14.5966470741548,14.6873094783421,519479.495631985,0.0,1.0
2016-12-16,22.12,22.62,22.04,22.57,369964,14.3246598615929,14.6484541622618,14.2728527734859,14.6160747321949,571294.799253264,0.0,1.0
2016-12-19,21.79,22.2,21.78,22.13,199864,14.1109556231514,14.3764669496999,14.104479737138,14.3311357476063,308628.038830682,0.0,1.0
2016-12-20,21.88,21.98,21.83,21.9,253774,14.1692385972718,14.2339974574056,14.1368591672049,14.1821903692986,391875.334858791,0.0,1.0
2016-12-21,21.56,21.94,21.53,21.89,224506,13.9620102448437,14.2080939133521,13.9425825868036,14.1757144832852,346679.974811477,0.0,1.0
2016-12-22,21.61,21.75,21.45,21.5,210449,13.9943896749106,14.0850520790979,13.8907754986965,13.9231549287634,324973.29255833,0.0,1.0
2016-12-23,21.54,21.61,21.39,21.57,130227,13.9490584728169,13.9943896749106,13.8519201826163,13.9684861308571,201095.26284275,0.0,1.0
2016-12-27,21.62,21.69,21.5,21.56,110941,14.000865560924,14.0461967630176,13.9231549287634,13.9620102448437,171314.009806241,0.0,1.0
2016-12-28,21.86,22.0,21.7,21.74,176196,14.156286825245,14.2469492294323,14.052672649031,14.0785761930845,272080.144147075,0.0,1.0
2016-12-29,21.91,22.18,21.78,21.94,243462,14.1886662553119,14.3635151776732,14.104479737138,14.2080939133521,375951.645067625,0.0,1.0
2016-12-30,21.87,22.03,21.78,22.0,147715,14.1627627112584,14.2663768874725,14.104479737138,14.2469492294323,228100.06182141,0.0,1.0
2017-01-03,22.0,22.13,21.87,22.12,261819,14.2469492294323,14.3311357476063,14.1627627112584,14.3246598615929,404298.345367903,0.0,1.0
2017-01-04,22.0,22.2369,21.9,22.03,251841,14.2469492294323,14.4003629690893,14.1821903692986,14.2663768874725,388890.41511807,0.0,1.0
2017-01-05,22.04,22.26,21.91,22.03,358056,14.2728527734859,14.4153222657802,14.1886662553119,14.2663768874725,552906.581833438,0.0,1.0
2017-01-06,21.94,22.11,21.91,22.03,198435,14.2080939133521,14.3181839755795,14.1886662553119,14.2663768874725,306421.390972693,0.0,1.0
2017-01-09,21.89,22.005,21.77,21.9,271019,14.1757144832852,14.250187172439,14.0980038511246,14.1821903692986,418504.895608276,0.0,1.0
2017-01-10,21.69,22.03,21.69,22.03,502297,14.0461967630176,14.2663768874725,14.0461967630176,14.2663768874725,775642.126748865,0.0,1.0
2017-01-11,21.62,21.74,21.38,21.58,740719,14.000865560924,14.0785761930845,13.8454442966029,13.9749620168705,1143811.05298915,0.0,1.0
2017-01-12,21.64,21.86,21.58,21.65,723469,14.0138173329507,14.156286825245,13.9749620168705,14.0202932189641,1117173.77128845,0.0,1.0
2017-01-13,21.85,21.895,21.62,21.62,407229,14.1498109392317,14.1789524262919,14.000865560924,14.000865560924,628839.048677999,0.0,1.0
2017-01-17,21.9,22.08,21.8,21.8,500845,14.1821903692986,14.2987563175394,14.1174315091648,14.1174315091648,773399.962515273,0.0,1.0
2017-01-18,21.95,22.08,21.81,21.94,756482,14.2145697993655,14.2987563175394,14.1239073951782,14.2080939133521,1168152.12379774,0.0,1.0
2017-01-19,21.92,21.95,21.78,21.94,353177,14.1951421413253,14.2145697993655,14.104479737138,14.2080939133521,545372.477635312,0.0,1.0
2017-01-20,21.92,22.04,21.79,21.97,424540,14.1951421413253,14.2728527734859,14.1109556231514,14.2275215713922,655570.525983558,0.0,1.0
2017-01-23,21.85,21.95,21.77,21.95,354030,14.1498109392317,14.2145697993655,14.0980038511246,14.2145697993655,546689.671913031,0.0,1.0
2017-01-24,21.76,22.035,21.73,21.91,1014435,14.0915279651113,14.2696148304792,14.0721003070711,14.1886662553119,1566480.6296842,0.0,1.0
2017-01-25,22.06,22.15,21.82,21.82,1641641,14.2858045455126,14.344087519633,14.1303832811915,14.1303832811915,2535006.01556078,0.0,1.0
2017-01-26,22.21,22.25,21.96,21.97,511928,14.3829428357133,14.4088463797668,14.2210456853788,14.2275215713922,790514.222984196,0.0,1.0
2017-01-27,22.16,22.33,22.095,22.17,161068,14.3505634056464,14.4606534678738,14.3084701465594,14.3570392916598,248719.634143119,0.0,1.0
2017-01-30,21.64,21.98,21.58,21.98,285704,14.0138173329507,14.2339974574056,13.9749620168705,14.2339974574056,441181.329334354,0.0,1.0
2017-01-31,21.59,21.75,21.21,21.55,325949,13.9814379028838,14.0850520790979,13.7353542343755,13.9555343588303,503327.265684777,0.0,1.0
2017-02-01,21.36,21.8,21.3,21.71,400831,13.8324925245761,14.1174315091648,13.7936372084959,14.0591485350444,618959.319499967,0.0,1.0
2017-02-02,21.62,21.72,21.26,21.3,306096,14.000865560924,14.0656244210578,13.7677336644423,13.7936372084959,472670.456780192,0.0,1.0
2017-02-03,21.85,21.98,21.69,21.76,279442,14.1498109392317,14.2339974574056,14.0461967630176,14.0915279651113,431511.610029436,0.0,1.0
2017-02-06,21.78,21.92,21.67,21.74,271274,14.104479737138,14.1951421413253,14.0332449909909,14.0785761930845,418898.664120375,0.0,1.0
2017-02-07,21.89,21.905,21.74,21.74,360928,14.1757144832852,14.1854283123053,14.0785761930845,14.0785761930845,557341.496212826,0.0,1.0
2017-02-08,21.79,21.98,21.67,21.8,409547,14.1109556231514,14.2339974574056,14.0332449909909,14.1174315091648,632418.481662477,0.0,1.0
2017-02-09,21.8,21.96,21.79,21.9,581855,14.1174315091648,14.2210456853788,14.1109556231514,14.1821903692986,898494.814142748,0.0,1.0
2017-02-10,22.05,22.11,21.765,21.91,415455,14.2793286594992,14.3181839755795,14.094765908118,14.1886662553119,641541.557621189,0.0,1.0
2017-02-13,22.04,22.19,21.95,22.04,335065,14.2728527734859,14.3699910636865,14.2145697993655,14.2728527734859,517404.103944693,0.0,1.0
2017-02-14,21.83,22.03,21.81,22.03,180020,14.1368591672049,14.2663768874725,14.1239073951782,14.2663768874725,277985.127638291,0.0,1.0
2017-02-15,21.97,22.09,21.76,21.8,393688,14.2275215713922,14.3052322035528,14.0915279651113,14.1174315091648,607929.168590509,0.0,1.0
2017-02-16,21.88,22.13,21.85,21.85,372055,14.1692385972718,14.3311357476063,14.1498109392317,14.1498109392317,574523.701052463,0.0,1.0
2017-02-17,21.78,21.86,21.56,21.74,303541,14.104479737138,14.156286825245,13.9620102448437,14.0785761930845,468725.050708002,0.0,1.0
2017-02-21,22.15,22.16,21.7,21.74,857881,14.344087519633,14.3505634056464,14.052672649031,14.0785761930845,1324731.47030033,0.0,1.0
2017-02-22,22.1,22.18,22.005,22.18,778375,14.3117080895661,14.3635151776732,14.250187172439,14.3635151776732,1201959.08079911,0.0,1.0
2017-02-23,22.1,22.265,22.03,22.1,337117,14.3117080895661,14.4185602087869,14.2663768874725,14.3117080895661,520572.782324397,0.0,1.0
2017-02-24,21.94,21.97,21.67,21.88,350580,14.2080939133521,14.2275215713922,14.0332449909909,14.1692385972718,541362.215572891,0.0,1.0
2017-02-27,22.02,22.13,21.9,22.04,287920,14.2599010014591,14.3311357476063,14.1821903692986,14.2728527734859,444603.254913991,0.0,1.0
2017-02-28,21.98,22.11,21.92,21.98,364893,14.2339974574056,14.3181839755795,14.1951421413253,14.2339974574056,563464.210528379,0.0,1.0
2017-03-01,22.65,22.7,22.11,22.16,638746,14.6678818203019,14.7002612503688,14.3181839755795,14.3505634056464,986345.341286791,0.0,1.0
2017-03-02,22.41,22.55,22.38,22.55,486839,14.5124605559809,14.6031229601682,14.4930328979407,14.6031229601682,751772.033964545,0.0,1.0
2017-03-03,22.79,22.8,22.47,22.57,328404,14.7585442244892,14.7650201105026,14.5513158720611,14.6160747321949,507118.252732616,0.0,1.0
2017-03-06,22.68,22.76,22.64,22.68,568553,14.6873094783421,14.7391165664491,14.6614059342886,14.6873094783421,877953.995523458,0.0,1.0
2017-03-07,23.13,23.16,22.71,22.75,393522,14.9787243489441,14.9981520069842,14.7067371363822,14.7326406804357,607672.833010085,0.0,1.0
2017-03-08,22.86,23.24,22.84,23.2,289608,14.8038754265829,15.0499590950913,14.7909236545561,15.0240555510377,447209.848045051,0.0,1.0
2017-03-09,22.84,23.06,22.8,22.8,422099,14.7909236545561,14.9333931468505,14.7650201105026,14.7650201105026,651801.157599129,0.0,1.0
2017-03-10,22.83,23.07,22.67,22.99,277770,14.7844477685427,14.9398690328638,14.6808335923287,14.8880619447568,428929.723942275,0.0,1.0
2017-03-13,23.11,23.21,22.76,22.91,295135,14.9657725769173,15.0305314370511,14.7391165664491,14.8362548566498,455744.587520982,0.0,1.0
2017-03-14,23.25,23.37,22.96,22.99,423335,15.0564349811046,15.1341456132652,14.8686342867167,14.8880619447568,653709.776740119,0.0,1.0
2017-03-15,23.37,23.4,23.13,23.33,252993,15.1341456132652,15.1535732713053,14.9787243489441,15.1082420692117,390669.322278602,0.0,1.0
2017-03-16,23.94,24.08,23.39,23.51,308429,15.5032711160277,15.593933520215,15.1470973852919,15.2248080174525,476273.052618324,0.0,1.0
2017-03-17,24.13,24.22,23.805,23.98,332111,15.6263129502819,15.6845959244023,15.4158466548471,15.5291746600813,512842.56596534,0.0,1.0
2017-03-20,24.1,24.27,23.89,24.09,487413,15.6068852922418,15.7169753544692,15.4708916859609,15.6004094062284,752658.399164327,0.0,1.0
2017-03-21,23.98,24.33,23.9,24.27,616800,15.5291746600813,15.7558306705495,15.4773675719742,15.7169753544692,952456.542202518,0.0,1.0
2017-03-22,24.11,24.2,23.68,23.83,635035,15.6133611782552,15.6716441523756,15.3348980796799,15.4320363698806,980614.851293088,0.0,1.0
2017-03-23,24.52,24.65,24.0,24.15,517518,15.8788725048037,15.9630590229776,15.542126432108,15.6392647223087,799146.246445466,0.0,1.0
2017-03-24,24.82,24.9,24.56,24.61,298373,16.073149085205,16.1249561733121,15.9047760488572,15.9371554789241,460744.675529496,0.0,1.0
2017-03-27,24.73,24.81,24.26,24.52,453982,16.0148661110846,16.0666731991917,15.7104994684559,15.8788725048037,701034.575133245,0.0,1.0
2017-03-28,25.45,25.45,24.73,24.73,513203,16.4811299040479,16.4811299040479,16.0148661110846,16.0148661110846,792483.065544681,0.0,1.0
2017-03-29,25.45,25.545,25.24,25.51,554480,16.4811299040479,16.542650821175,16.3451362977669,16.5199852201281,856222.606226415,0.0,1.0
2017-03-30,25.22,25.515,25.17,25.47,248400,16.3321845257402,16.5232231631348,16.2998050956733,16.4940816760746,383576.85649012,0.0,1.0
2017-03-31,25.08,25.25,24.88,25.18,334483,16.2415221215529,16.3516121837803,16.1120044012853,16.3062809816867,516505.385222966,0.0,1.0
2017-04-03,25.26,25.53,25.02,25.19,485503,16.3580880697937,16.5329369921549,16.2026668054726,16.3127568677,749708.995799206,0.0,1.0
2017-04-04,25.01,25.46,24.94,25.14,513933,16.1961909194592,16.4876057900613,16.1508597173656,16.2803774376331,793610.324422453,0.0,1.0
2017-04-05,24.9,25.3499,24.86,25.14,358042,16.1249561733121,16.416306285054,16.0990526292586,16.2803774376331,552884.963170029,0.0,1.0
2017-04-06,24.91,25.18,24.84,25.0,459532,16.1314320593254,16.3062809816867,16.0861008572318,16.1897150334459,709604.830984776,0.0,1.0
2017-04-07,25.03,25.08,24.83,24.84,289338,16.209142691486,16.2415221215529,16.0796249712184,16.0861008572318,446792.916679301,0.0,1.0
2017-04-10,24.82,25.07,24.77,25.0,264791,16.073149085205,16.2350462355395,16.0407696551381,16.1897150334459,408887.678771641,0.0,1.0
2017-04-11,24.8,24.9384,24.55,24.75,455340,16.0601973131783,16.1498235756034,15.8983001628438,16.0278178831114,703131.585483942,0.0,1.0
2017-04-12,24.72,24.87,24.58,24.77,451897,16.0083902250713,16.1055285152719,15.917727820884,16.0407696551381,697814.938475505,0.0,1.0
2017-04-13,24.91,25.025,24.64,24.65,422357,16.1314320593254,16.2059047484793,15.9565831369642,15.9630590229776,652199.558681957,0.0,1.0
2017-04-17,25.4,25.4,24.97,25.11,313860,16.448750473981,16.448750473981,16.1702873754057,16.260949779593,484659.549830874,0.0,1.0
2017-04-18,24.92,25.31,24.84,25.23,459062,16.1379079453388,16.3904674998606,16.0861008572318,16.3386604117536,708879.061570321,0.0,1.0
2017-04-19,23.64,24.15,23.56,23.86,465363,15.8622430771099,16.2044488287735,15.8085637435157,16.0098612444942,693545.122623629,0.854321,1.0
2017-04-20,23.67,23.8,23.46,23.79,651409,15.8823728272078,15.9696017442985,15.7414645765228,15.9628918275992,970815.330791521,0.0,1.0
2017-04-21,23.81,23.84,23.62,23.68,310105,15.9763116609978,15.9964414110956,15.8488232437114,15.8890827439071,462159.239671396,0.0,1.0
2017-04-24,23.97,24.38,23.86,24.19,643341,16.0836703281863,16.358776912857,16.0098612444942,16.2312884955706,958791.336513235,0.0,1.0
2017-04-25,24.15,24.15,23.73,24.11,663646,16.2044488287735,16.2044488287735,15.9226323274035,16.1776091619763,989052.516957041,0.0,1.0
2017-04-26,23.95,24.15,23.81,24.13,385209,16.0702504947878,16.2044488287735,15.9763116609978,16.1910289953749,574089.094192543,0.0,1.0
2017-04-27,23.59,23.97,23.41,23.97,416904,15.8286934936135,16.0836703281863,15.7079149930264,16.0836703281863,621325.150049061,0.0,1.0
2017-04-28,23.63,23.7,23.16,23.66,405725,15.8555331604106,15.9025025773056,15.5401670755442,15.8756629105085,604664.73457596,0.0,1.0
2017-05-01,24.13,24.2,23.65,23.68,373470,16.1910289953749,16.2379984122699,15.8689529938092,15.8890827439071,556594.093097746,0.0,1.0
2017-05-02,24.3,24.48,23.93,24.02,526453,16.3050975792627,16.4258760798499,16.0568306613892,16.1172199116828,784589.47196184,0.0,1.0
2017-05-03,24.21,24.565,24.06,24.33,546402,16.2447083289692,16.4829103717938,16.1440595784799,16.3252273293606,814320.094403283,0.0,1.0
2017-05-04,24.03,24.16,23.75,24.16,488833,16.1239298283821,16.2111587454728,15.9360521608021,16.2111587454728,728523.202161484,0.0,1.0
2017-05-05,24.09,24.17,23.92,24.14,276025,16.1641893285778,16.217868662172,16.0501207446899,16.1977389120742,411368.743265336,0.0,1.0
2017-05-08,23.97,24.11,23.83,23.94,296520,16.0836703281863,16.1776091619763,15.9897314943963,16.0635405780885,441913.086687937,0.0,1.0
2017-05-09,23.63,24.0,23.57,24.0,327346,15.8555331604106,16.1038000782842,15.8152736602149,16.1038000782842,487854.044499358,0.0,1.0
2017-05-10,23.68,23.94,23.405,23.71,391652,15.8890827439071,16.0635405780885,15.7045600346767,15.9092124940049,583691.299836447,0.0,1.0
2017-05-11,23.77,23.91,23.55,23.67,243803,15.9494719942006,16.0434108279906,15.8018538268164,15.8823728272078,363347.282725547,0.0,1.0
2017-05-12,23.77,23.9901,23.6865,23.77,463014,15.9494719942006,16.0971572607519,15.8934441897616,15.9494719942006,690044.334006909,0.0,1.0
2017-05-15,24.23,24.25,23.81,23.86,398143,16.2581281623678,16.2715479957663,15.9763116609978,16.0098612444942,593365.041390781,0.0,1.0
2017-05-16,24.25,24.2705,24.06,24.2,430717,16.2715479957663,16.2853033249999,16.1440595784799,16.2379984122699,641911.098607069,0.0,1.0
2017-05-17,24.1,24.18,24.03,24.03,270314,16.170899245277,16.2245785788713,16.1239298283821,16.1239298283821,402857.460255508,0.0,1.0
2017-05-18,23.74,23.9642,23.62,23.85,387040,15.9293422441028,16.0797785765008,15.8488232437114,16.0031513277949,576817.891109196,0.0,1.0
2017-05-19,24.16,24.24,23.89,23.9,357093,16.2111587454728,16.264838079067,16.0299909945921,16.0367009112913,532186.934657544,0.0,1.0
2017-05-22,24.05,24.19,23.96,24.1,283963,16.1373496617806,16.2312884955706,16.0769604114871,16.170899245277,423198.994452876,0.0,1.0
2017-05-23,24.56,24.56,24.08,24.17,563911,16.4795554134442,16.4795554134442,16.1574794118785,16.217868662172,840414.308064482,0.0,1.0
2017-05-24,24.89,25.03,24.52,24.6,387072,16.7009826645206,16.7949214983106,16.452715746647,16.5063950802413,576865.581716149,0.0,1.0
2017-05-25,24.84,24.99,24.79,24.99,227052,16.6674330810241,16.7680818315134,16.6338834975277,16.7680818315134,338382.740316571,0.0,1.0
2017-05-26,24.82,25.04,24.79,24.9,183872,16.6540132476256,16.8016314150098,16.6338834975277,16.7076925812199,274030.227557953,0.0,1.0
2017-05-30,24.9,25.05,24.74,24.83,324256,16.7076925812199,16.8083413317091,16.6003339140313,16.6607231643249,483248.920265355,0.0,1.0
2017-05-31,24.7,24.98,24.53,24.98,380876,16.5734942472342,16.7613719148141,16.4594256633463,16.7613719148141,567631.487944671,0.0,1.0
2017-06-01,24.72,24.97,24.59,24.76,676482,16.5869140806327,16.7546619981148,16.499685163542,16.6137537474299,1008182.41167149,0.0,1.0
2017-06-02,24.77,24.86,24.56,24.66,645116,16.6204636641291,16.6808529144227,16.4795554134442,16.546654580437,961436.674867717,0.0,1.0
2017-06-05,24.74,24.98,24.66,24.74,305804,16.6003339140313,16.7613719148141,16.546654580437,16.6003339140313,455749.324030479,0.0,1.0
2017-06-06,24.49,24.76,24.32,24.68,518429,16.4325859965492,16.6137537474299,16.3185174126613,16.5600744138356,772631.052268109,0.0,1.0
2017-06-07,24.21,24.78,24.18,24.64,907727,16.2447083289692,16.6271735808284,16.2245785788713,16.5332347470384,1352814.1118305,0.0,1.0
2017-06-08,24.32,24.5,23.97,24.27,611352,16.3185174126613,16.4392959132485,16.0836703281863,16.2849678291649,911117.123205327,0.0,1.0
2017-06-09,24.44,24.47,23.925,24.34,409879,16.3990364130527,16.4191661631506,16.0534757030396,16.3319372460599,610855.571491182,0.0,1.0
2017-06-12,24.75,24.76,24.26,24.42,386219,16.6070438307306,16.6137537474299,16.2782579124656,16.3856165796542,575594.328974531,0.0,1.0
2017-06-13,25.4,25.46,24.64,24.71,647869,17.0431884161841,17.0834479163798,16.5332347470384,16.5802041639334,965539.55739723,0.0,1.0
2017-06-14,25.46,25.58,25.25,25.31,430961,17.0834479163798,17.1639669167712,16.9425396656948,16.9827991658905,642274.739485094,0.0,1.0
2017-06-15,25.29,25.4,25.04,25.27,314272,16.969379332492,17.0431884161841,16.8016314150098,16.9559594990934,468369.450895693,0.0,1.0
2017-06-16,25.39,25.41,25.16,25.38,349519,17.0364784994848,17.0498983328834,16.8821504154013,17.0297685827855,520899.16412411,0.0,1.0
2017-06-19,25.52,25.66,25.35,25.49,218648,17.1237074165755,17.2176462503655,17.0096388326877,17.1035776664777,325857.994665264,0.0,1.0
2017-06-20,25.3,25.5,25.1153,25.46,369747,16.9760892491913,17.110287583177,16.8521570877555,17.0834479163798,551045.589044934,0.0,1.0
2017-06-21,25.09,25.44,25.09,25.33,333398,16.8351809985063,17.0700280829812,16.8351809985063,16.9962189992891,496873.53053954,0.0,1.0
2017-06-22,25.2,25.32,25.1,25.16,262125,16.9089900821984,16.9895090825898,16.8418909152056,16.8821504154013,390653.135869673,0.0,1.0
2017-06-23,25.11,25.48,25.04,25.27,522808,16.8486008319048,17.0968677497784,16.8016314150098,16.9559594990934,779157.21376348,0.0,1.0
2017-06-26,25.28,25.46,25.12,25.22,213398,16.9626694157927,17.0834479163798,16.8553107486041,16.922409915597,318033.754461865,0.0,1.0
2017-06-27,25.23,25.38,25.17,25.29,289361,16.9291198322963,17.0297685827855,16.8888603321006,16.969379332492,431243.803713435,0.0,1.0
2017-06-28,25.29,25.46,24.84,25.34,339747,16.969379332492,17.0834479163798,16.6674330810241,17.0029289159884,506335.645025516,0.0,1.0
2017-06-29,25.23,25.85,25.09,25.38,357054,16.9291198322963,17.3451346676519,16.8351809985063,17.0297685827855,532128.811730319,0.0,1.0
2017-06-30,25.41,25.59,25.19,25.35,296825,17.0498983328834,17.1706768334705,16.9022801654991,17.0096388326877,442367.637785467,0.0,1.0
2017-07-03,25.66,25.85,25.54,25.54,127756,17.2176462503655,17.3451346676519,17.1371272499741,17.1371272499741,190398.786938163,0.0,1.0
2017-07-05,25.57,25.87,25.46,25.71,1076798,17.157257000072,17.3585545010505,17.0834479163798,17.2511958338619,1604785.94334074,0.0,1.0
2017-07-06,25.49,25.66,25.39,25.59,468366,17.1035776664777,17.2176462503655,17.0364784994848,17.1706768334705,698020.58801997,0.0,1.0
2017-07-07,25.53,25.66,25.41,25.54,623558,17.1304173332748,17.2176462503655,17.0498983328834,17.1371272499741,929308.109095361,0.0,1.0
2017-07-10,25.74,25.77,25.44,25.53,437375,17.2713255839598,17.2914553340577,17.0700280829812,17.1304173332748,651833.725516445,0.0,1.0
2017-07-11,25.64,25.76,25.51,25.76,617212,17.204226416967,17.2847454173584,17.1169974998762,17.2847454173584,919850.465603783,0.0,1.0
2017-07-12,26.34,26.37,25.69,25.69,1081573,17.6739205859169,17.6940503360148,17.2377760004634,17.2377760004634,1611902.27609717,0.0,1.0
2017-07-13,26.63,26.6402,26.27,26.37,792772,17.8685081701962,17.8753522852294,17.6269511690219,17.6940503360148,1181493.05800542,0.0,1.0
2017-07-14,26.1,26.72,26.065,26.57,807410,17.5128825851341,17.9288974204897,17.4893978766866,17.8282486700005,1203308.53002396,0.0,1.0
2017-07-17,26.19,26.35,25.975,26.12,751242,17.5732718354276,17.6806305026162,17.429008626393,17.5263024185326,1119599.59216788,0.0,1.0
2017-07-18,26.08,26.315,25.98,26.18,484883,17.4994627517355,17.6571457941687,17.4323635847426,17.5665619187283,722636.392865596,0.0,1.0
2017-07-19,25.99,26.16,25.925,26.16,980411,17.4390735014419,17.5531420853298,17.3954590428966,17.5531420853298,1461137.36420075,0.0,1.0
2017-07-20,26.02,26.15,25.9,26.09,540791,17.4592032515398,17.5464321686305,17.3786842511484,17.5061726684348,805957.844540185,0.0,1.0
2017-07-21,25.95,26.09,25.89,26.03,1063835,17.4122338346448,17.5061726684348,17.3719743344491,17.4659131682391,1585466.77652995,0.0,1.0
2017-07-24,26.48,26.505,25.76,25.98,1844798,17.7678594197069,17.7846342114551,17.2847454173584,17.4323635847426,2749360.51023786,0.0,1.0
2017-07-25,26.73,26.94,26.57,26.65,404232,17.935607337189,18.076515587874,17.8282486700005,17.8819280035947,602439.669695259,0.0,1.0
2017-07-26,26.89,26.97,26.68,26.76,546814,18.0429660043776,18.0966453379719,17.9020577536926,17.9557370872869,814934.110967817,0.0,1.0
2017-07-27,26.87,27.0,26.7201,26.92,412421,18.029546170979,18.1167750880697,17.9289645196567,18.0630957544754,614643.994081093,0.0,1.0
2017-07-28,27.54,27.58,26.86,26.87,346401,18.4791105898311,18.5059502566283,18.0228362542797,18.029546170979,516252.310609024,0.0,1.0
2017-07-31,28.27,28.27,27.44,27.65,583789,18.9689345088789,18.9689345088789,18.4120114228383,18.5529196735232,870039.116971752,0.0,1.0
2017-08-01,28.57,28.81,28.31,28.4,636435,19.1702320098575,19.3312700106403,18.9957741756761,19.0561634259696,948499.107399961,0.0,1.0
2017-08-02,29.04,29.07,28.56,28.59,465681,19.4855980947239,19.5057278448217,19.1635220931582,19.183651843256,694019.048030233,0.0,1.0
2017-08-03,29.23,29.23,29.0,29.04,437343,19.6130865120103,19.6130865120103,19.4587584279267,19.4855980947239,651786.03490949,0.0,1.0
2017-08-04,29.13,29.38,29.11,29.33,324109,19.5459873450174,19.7137352624996,19.5325675116189,19.6801856790031,483029.841539662,0.0,1.0
2017-08-07,29.57,29.58,28.91,29.22,850495,19.841223679786,19.8479335964853,19.3983691776332,19.606376595311,1267519.46129319,0.0,1.0
2017-08-08,30.0,30.02,29.54,29.54,653870,20.1297500978552,20.1431699312538,19.8210939296881,19.8210939296881,974483.036532583,0.0,1.0
2017-08-09,29.61,29.99,29.39,29.85,453067,19.8680633465831,20.123040181156,19.7204451791989,20.029101347366,675220.006901536,0.0,1.0
2017-08-10,29.21,29.505,29.15,29.49,255495,19.5996666786117,19.7976092212406,19.559407178416,19.7875443461917,380772.238241381,0.0,1.0
2017-08-11,29.11,29.19,28.475,28.85,452679,19.5325675116189,19.5862468452132,19.1064878012143,19.3581096774375,674641.758292217,0.0,1.0
2017-08-14,29.47,29.5,29.13,29.24,467127,19.7741245127931,19.794254262891,19.5459873450174,19.6197964287096,696174.067331971,0.0,1.0
2017-08-15,29.48,29.779,29.33,29.49,163611,19.7808344294924,19.981460938801,19.6801856790031,19.7875443461917,243834.621698705,0.0,1.0
2017-08-16,29.3,29.68,29.22,29.63,992697,19.6600559289053,19.9150327634781,19.606376595311,19.8814831799817,1479447.57660817,0.0,1.0
2017-08-17,29.02,29.36,29.0,29.33,380071,19.4721782613253,19.700315429101,19.4587584279267,19.6801856790031,566431.771113485,0.0,1.0
2017-08-18,29.12,29.19,28.955,29.07,321696,19.5392774283182,19.5862468452132,19.42856380278,19.5057278448217,479433.671709032,0.0,1.0
2017-08-21,29.17,29.26,29.1,29.14,328229,19.5728270118146,19.6332162621081,19.5258575949196,19.5526972617167,489170.007184994,0.0,1.0
2017-08-22,28.85,29.25,28.751,28.82,1020594,19.3581096774375,19.6265063454089,19.2916815021145,19.3379799273396,1521023.35355182,0.0,1.0
2017-08-23,29.4,29.44,28.7,28.71,620586,19.7271550958981,19.7539947626953,19.2574609269482,19.2641708436475,924878.843974505,0.0,1.0
2017-08-24,29.62,29.7,29.25,29.48,591601,19.8747732632824,19.9284525968767,19.6265063454089,19.7808344294924,881681.586394408,0.0,1.0
2017-08-25,29.78,30.18,29.68,29.81,512452,19.982131930471,20.2505285984424,19.9150327634781,20.0022616805688,763723.341087974,0.0,1.0
2017-08-28,29.65,30.07,29.48,29.79,525190,19.8949030133803,20.1767195147502,19.7808344294924,19.9888418471703,782707.183318619,0.0,1.0
2017-08-29,29.59,29.78,29.4,29.4,393336,19.8546435131846,19.982131930471,19.7271550958981,19.7271550958981,586201.018027404,0.0,1.0
2017-08-30,29.46,29.63,29.26,29.59,421321,19.7674145960939,19.8814831799817,19.6332162621081,19.8546435131846,627907.944140185,0.0,1.0
2017-08-31,29.25,29.61,29.21,29.61,374973,19.6265063454089,19.8680633465831,19.5996666786117,19.8680633465831,558834.061293118,0.0,1.0
2017-09-01,29.17,29.45,29.13,29.3,537778,19.5728270118146,19.7607046793946,19.5459873450174,19.6600559289053,801467.475829168,0.0,1.0
2017-09-05,29.02,29.31,28.86,29.18,641838,19.4721782613253,19.6667658456046,19.3648195941367,19.5795369285139,956551.36831786,0.0,1.0
2017-09-06,28.81,29.37,28.79,29.1,591370,19.3312700106403,19.7070253458003,19.3178501772417,19.5258575949196,881337.319825459,0.0,1.0
2017-09-07,29.12,29.21,28.84,28.84,440571,19.5392774283182,19.5996666786117,19.3513997607382,19.3513997607382,656596.824885979,0.0,1.0
2017-09-08,29.06,29.31,28.955,29.12,471326,19.4990179281224,19.6667658456046,19.42856380278,19.5392774283182,702431.969163223,0.0,1.0
2017-09-11,29.52,29.54,29.12,29.25,307812,19.8076740962896,19.8210939296881,19.5392774283182,19.6265063454089,458741.909616845,0.0,1.0
2017-09-12,29.57,29.72,29.44,29.51,369516,19.841223679786,19.9418724302753,19.7539947626953,19.8009641795903,550701.322475986,0.0,1.0
2017-09-13,29.28,29.59,29.28,29.47,160664,19.6466360955067,19.8546435131846,19.6466360955067,19.7741245127931,239442.614864531,0.0,1.0
2017-09-14,29.01,29.37,28.85,29.29,451641,19.465468344626,19.7070253458003,19.3581096774375,19.653346012206,673094.794229146,0.0,1.0
2017-09-15,29.58,29.71,28.88,28.94,310857,19.8479335964853,19.935162513576,19.3782394275353,19.418498927731,463279.968934816,0.0,1.0
2017-09-18,29.44,29.79,29.31,29.71,256333,19.7539947626953,19.9888418471703,19.6667658456046,19.935162513576,382021.13601099,0.0,1.0
2017-09-19,29.33,29.52,29.11,29.48,242877,19.6801856790031,19.8076740962896,19.5325675116189,19.7808344294924,361967.235786814,0.0,1.0
2017-09-20,29.62,30.07,29.4,29.4,531838,19.8747732632824,20.1767195147502,19.7271550958981,19.7271550958981,792614.906913324,0.0,1.0
2017-09-21,30.22,30.29,29.6,29.65,486920,20.2773682652395,20.3243376821345,19.8613534298838,19.8949030133803,725672.198064516,0.0,1.0
2017-09-22,30.49,30.63,30.02,30.15,322376,20.4585360161202,20.5524748499102,20.1431699312538,20.2303988483445,480447.097106806,0.0,1.0
2017-09-25,29.69,30.6,29.69,30.37,391038,19.9217426801774,20.5323450998123,19.9217426801774,20.3780170157288,582776.236315518,0.0,1.0
2017-09-26,29.49,30.17,29.46,29.69,322335,19.7875443461917,20.2438186817431,19.7674145960939,19.9217426801774,480385.993516646,0.0,1.0
2017-09-27,29.5,29.69,29.43,29.69,516804,19.794254262891,19.9217426801774,19.747284845996,19.9217426801774,770209.263633725,0.0,1.0
2017-09-28,29.69,29.78,29.46,29.5,316364,19.9217426801774,19.982131930471,19.7674145960939,19.794254262891,471487.224325315,0.0,1.0
2017-09-29,29.71,29.9,29.58,29.77,480537,19.935162513576,20.0626509308624,19.8479335964853,19.9754220137717,716159.412308649,0.0,1.0
2017-10-02,29.93,29.95,29.525,29.59,309965,20.0827806809602,20.0962005143588,19.8110290546392,19.8546435131846,461950.593265974,0.0,1.0
2017-10-03,30.64,30.67,29.98,29.98,168376,20.5591847666095,20.5793145167073,20.1163302644567,20.1163302644567,250936.051140456,0.0,1.0
2017-10-04,30.52,30.77,30.31,30.64,229722,20.4786657662181,20.6464136837002,20.3377575155331,20.5591847666095,342361.925334298,0.0,1.0
2017-10-05,30.5,30.78,30.46,30.62,342988,20.4652459328195,20.6531236003995,20.4384062660224,20.5457649332109,511165.809311082,0.0,1.0
2017-10-06,30.42,30.53,30.21,30.41,343873,20.4115665992252,20.4853756829174,20.2706583485402,20.4048566825259,512484.752659655,0.0,1.0
2017-10-09,30.29,30.55,30.2,30.5,131350,20.3243376821345,20.4987955163159,20.2639484318409,20.4652459328195,195755.038231689,0.0,1.0
2017-10-10,31.0,31.01,30.32,30.41,382799,20.8007417677838,20.807451684483,20.3444674322324,20.4048566825259,570497.395356316,0.0,1.0
2017-10-11,30.95,31.19,30.79,30.92,494676,20.7671921842873,20.9282301850702,20.6598335170988,20.7470624341895,737231.208925003,0.0,1.0
2017-10-12,31.17,31.32,30.96,30.98,343653,20.9148103516716,21.0154591021609,20.7739021009866,20.7873219343852,512156.879736845,0.0,1.0
2017-10-13,31.21,31.46,31.0599,31.21,285680,20.9416500184687,21.1093979359509,20.8409341688125,20.9416500184687,425757.893582254,0.0,1.0
2017-10-16,31.52,31.56,31.06,31.37,260550,21.1496574361466,21.1764971029437,20.8410012679795,21.0490086856573,388305.863808653,0.0,1.0
2017-10-17,31.06,31.61,30.93,31.54,357117,20.8410012679795,21.2100466864401,20.7537723508888,21.1630772695451,532222.70261276,0.0,1.0
2017-10-18,31.44,31.6,31.1,31.11,358850,21.0959781025523,21.2033367697409,20.8678409347766,20.8745508514759,534805.447045616,0.0,1.0
2017-10-19,30.82,31.3,30.76,31.3,313128,20.6799632671966,21.0020392687623,20.6397037670009,21.0020392687623,466664.511697087,0.0,1.0
2017-10-20,30.81,31.12,30.78,31.07,306652,20.6732533504973,20.8812607681752,20.6531236003995,20.8477111846787,457013.125114762,0.0,1.0
2017-10-23,30.77,30.96,30.68,30.86,174324,20.6464136837002,20.7739021009866,20.5860244334066,20.7068029339938,259800.542708039,0.0,1.0
2017-10-24,30.48,30.85,30.42,30.55,328933,20.4518260994209,20.7000930172945,20.4115665992252,20.4987955163159,490219.200537985,0.0,1.0
2017-10-25,30.59,30.68,30.345,30.62,277411,20.5256351831131,20.5860244334066,20.3612422239806,20.5457649332109,413434.342679033,0.0,1.0
2017-10-26,30.86,30.99,30.69,30.69,253005,20.7068029339938,20.7940318510845,20.5927343501059,20.5927343501059,377061.312887769,0.0,1.0
2017-10-27,30.8,30.93,30.73,30.78,164596,20.6665434337981,20.7537723508888,20.6195740169031,20.6531236003995,245302.598194008,0.0,1.0
2017-10-30,31.61,32.02,31.09,31.1,428982,21.2100466864401,21.4851532711108,20.8611310180773,20.8678409347766,639325.37351128,0.0,1.0
2017-10-31,31.28,31.77,31.14,31.57,317674,20.9886194353637,21.3174053536287,20.8946806015737,21.183207019643,473439.558547497,0.0,1.0
2017-11-01,30.96,31.885,30.9,31.45,155328,20.7739021009866,21.3945693956705,20.7336426007909,21.1026880192516,231490.206154943,0.0,1.0
2017-11-02,31.18,31.34,30.91,31.06,347498,20.9215202683709,21.0288789355594,20.7403525174902,20.8410012679795,517887.204228667,0.0,1.0
2017-11-03,31.07,31.45,30.82,31.21,275013,20.8477111846787,21.1026880192516,20.6799632671966,20.9416500184687,409860.527820416,0.0,1.0
2017-11-06,31.02,31.29,30.91,31.08,269974,20.8141616011823,20.995329352063,20.7403525174902,20.854421101378,402350.74755662,0.0,1.0
2017-11-07,30.76,31.09,30.6599,31.0,312216,20.6397037670009,20.8611310180773,20.5725375008411,20.8007417677838,465305.329398897,0.0,1.0
2017-11-08,31.07,31.07,30.71,30.79,257791,20.8477111846787,20.8477111846787,20.6061541835045,20.6598335170988,384194.039290335,0.0,1.0
2017-11-09,30.85,31.08,30.71,31.03,418800,20.7000930172945,20.854421101378,20.6061541835045,20.8208715178816,624150.818511087,0.0,1.0
2017-11-10,30.39,30.88,30.23,30.79,472431,20.3914368491274,20.7202227673923,20.2840781819388,20.6598335170988,704078.785434602,0.0,1.0
2017-11-13,30.1,30.33,30.01,30.24,326071,20.1968492648481,20.3511773489316,20.1364600145545,20.2907880986381,485953.871878531,0.0,1.0
2017-11-14,29.93,30.369,29.84,30.09,303919,20.0827806809602,20.3773460240589,20.0223914306667,20.1901393481488,452940.049214593,0.0,1.0
2017-11-15,29.86,29.91,29.42,29.75,337068,20.0358112640653,20.0693608475617,19.7405749292967,19.9620021803731,502343.047024582,0.0,1.0
2017-11-16,30.35,30.55,29.88,29.98,343960,20.3645971823302,20.4987955163159,20.0492310974638,20.1163302644567,512614.411497311,0.0,1.0
2017-11-17,30.73,30.83,30.35,30.41,264437,20.6195740169031,20.6866731838959,20.3645971823302,20.4048566825259,394098.782222102,0.0,1.0
2017-11-20,28.67,29.11,28.195,29.11,1666035,19.2373311768503,19.5325675116189,18.9186101336343,19.5325675116189,2482944.38614642,0.0,1.0
2017-11-21,29.26,29.83,28.68,28.85,994586,19.6332162621081,20.0156815139674,19.2440410935496,19.3581096774375,1482262.81274993,0.0,1.0
2017-11-22,28.81,29.35,28.54,29.21,420707,19.3312700106403,19.6936055124017,19.1501022597596,19.5996666786117,626992.880619256,0.0,1.0
2017-11-24,28.67,28.74,28.2,28.74,365194,19.2373311768503,19.2843005937453,18.9219650919839,19.2843005937453,544260.109874256,0.0,1.0
2017-11-27,28.73,28.97,28.375,28.53,349585,19.277590677046,19.4386286778289,19.0393886342214,19.1433923430603,520997.526000953,0.0,1.0
2017-11-28,28.71,28.97,28.47,28.82,516011,19.2641708436475,19.4386286778289,19.1031328428646,19.3379799273396,769027.430780144,0.0,1.0
2017-11-29,28.03,28.6,27.88,28.6,433417,18.8078965080961,19.1903617599553,18.7072477576068,19.1903617599553,645934.993568815,0.0,1.0
2017-11-30,27.47,27.91,27.26,27.75,553626,18.4321411729361,18.7273775077047,18.2912329222511,18.6200188405161,825086.248923161,0.0,1.0
2017-12-01,27.45,27.585,27.18,27.33,548167,18.4187213395375,18.5093052149779,18.2375535886569,18.3382023391461,816950.529443095,0.0,1.0
2017-12-04,27.11,27.8,27.08,27.69,745349,18.1905841717619,18.6535684240125,18.170454421664,18.5797593403204,1110817.06883099,0.0,1.0
2017-12-05,26.65,27.24,26.47,27.24,678183,17.8819280035947,18.2778130888526,17.7611495030076,18.2778130888526,1010717.46549739,0.0,1.0
2017-12-06,26.97,27.02,26.41,26.56,616095,18.0966453379719,18.1301949214683,17.7208900028119,17.8215387533012,918185.765354794,0.0,1.0
2017-12-07,26.77,26.89,26.54,26.68,394831,17.9624470039862,18.0429660043776,17.8081189199026,17.9020577536926,588429.063571038,0.0,1.0
2017-12-08,27.02,27.47,26.94,26.94,835686,18.1301949214683,18.4321411729361,18.076515587874,18.076515587874,1245449.14259374,0.0,1.0
2017-12-11,27.84,28.17,27.04,27.04,663313,18.6804080908097,18.9018353418861,18.1436147548669,18.1436147548669,988556.236578425,0.0,1.0
2017-12-12,27.77,28.04,27.55,27.77,399710,18.6334386739147,18.8146064247954,18.4858205065304,18.6334386739147,595700.390800063,0.0,1.0
2017-12-13,28.13,28.53,27.89,27.89,600579,18.8749956750889,19.1433923430603,18.7139576743061,18.7139576743061,895061.782307954,0.0,1.0
2017-12-14,28.08,28.4,27.95,28.22,548719,18.8414460915925,19.0561634259696,18.7542171745018,18.9353849253825,817773.192413051,0.0,1.0
2017-12-15,28.99,29.43,28.23,28.23,818921,19.4520485112274,19.747284845996,18.9420948420818,18.9420948420818,1220463.73554422,0.0,1.0
2017-12-18,31.97,32.08,31.14,31.52,2058375,21.4516036876144,21.5254127713065,20.8946806015737,21.1496574361466,3067661.03403238,0.0,1.0
2017-12-19,32.06,32.29,31.68,32.0,1005301,21.511992937908,21.6663210219915,21.2570161033351,21.4717334377123,1498231.71442219,0.0,1.0
2017-12-20,31.87,32.21,31.83,32.21,419539,21.3845045206216,21.6126416883972,21.3576648538244,21.6126416883972,625252.173465431,0.0,1.0
2017-12-21,30.97,31.99,30.93,31.95,620482,20.7806120176859,21.465023521013,20.7537723508888,21.4381838542158,924723.849501902,0.0,1.0
2017-12-22,31.08,31.3,30.95,31.07,185606,20.854421101378,21.0020392687623,20.7671921842873,20.8477111846787,276614.462322276,0.0,1.0
2017-12-26,31.07,31.29,30.98,31.11,589590,20.8477111846787,20.995329352063,20.7873219343852,20.8745508514759,878684.529813641,0.0,1.0
2017-12-27,30.96,31.26,30.91,30.98,483505,20.7739021009866,20.9751996019652,20.7403525174902,20.7873219343852,720582.716103638,0.0,1.0
2017-12-28,31.24,31.4,31.0,31.14,608388,20.9617797685666,21.0691384357552,20.8007417677838,20.8946806015737,906699.780736207,0.0,1.0
2017-12-29,31.27,31.57,31.26,31.35,726527,20.9819095186644,21.183207019643,20.9751996019652,21.0355888522587,1082766.04995321,0.0,1.0
2018-01-02,32.37,32.39,31.57,31.57,642101,21.7200003555858,21.7334201889844,21.183207019643,21.183207019643,956943.325493763,0.0,1.0
2018-01-03,32.41,32.74,32.24,32.32,351639,21.7468400223829,21.9682672734594,21.6327714384951,21.6864507720894,524058.666834816,0.0,1.0
2018-01-04,32.61,32.76,32.3,32.49,329194,21.8810383563687,21.9816871068579,21.6730309386908,21.8005193559772,490608.177050952,0.0,1.0
2018-01-05,33.33,33.4,32.66,32.8,303178,22.3641523587172,22.4111217756122,21.9145879398651,22.0085267736551,451835.713597312,0.0,1.0
2018-01-08,32.89,33.44,32.61,33.31,299144,22.0689160239486,22.4379614424093,21.8810383563687,22.3507325253186,445823.716458169,0.0,1.0
2018-01-09,32.88,33.09,32.69,32.92,279890,22.0622061072493,22.2031143579343,21.9347176899629,22.0890457740465,417128.874386506,0.0,1.0
2018-01-10,33.1,33.21,32.51,32.92,339898,22.2098242746336,22.2836333583258,21.8139391893758,22.0890457740465,506560.685077082,0.0,1.0
2018-01-11,33.61,33.62,33.14,33.29,261928,22.5520300262972,22.5587399429964,22.2366639414308,22.33731269192,390359.540570611,0.0,1.0
2018-01-12,33.73,33.76,33.25,33.66,237639,22.6325490266886,22.6526787767864,22.3104730251229,22.5855796097936,354160.879561023,0.0,1.0
2018-01-16,34.0,34.54,33.73,33.93,273477,22.8137167775693,23.1760522793307,22.6325490266886,22.7667473606743,407571.37868662,0.0,1.0
2018-01-17,34.42,34.52,33.98,34.13,298930,23.0955332789393,23.1626324459321,22.8002969441707,22.90094569466,445504.785524162,0.0,1.0
2018-01-18,34.53,34.81,34.19,34.68,340807,23.1693423626314,23.3572200302114,22.9412051948557,23.2699911131207,507915.39638087,0.0,1.0
2018-01-19,34.14,34.73,33.84,34.5,318382,22.9076556113593,23.3035406966171,22.7063581103807,23.1492126125335,474494.713226354,0.0,1.0
2018-01-22,34.6,34.6,33.85,34.18,271548,23.2163117795264,23.2163117795264,22.71306802708,22.9344952781564,404696.529286172,0.0,1.0
2018-01-23,34.28,34.65,34.0,34.57,292231,23.0015944451493,23.2498613630228,22.8137167775693,23.1961820294285,435521.055024626,0.0,1.0
2018-01-24,34.49,34.8,33.83,34.12,361620,23.1425026958342,23.3505101135121,22.6996481936814,22.8942357779607,538933.665210076,0.0,1.0
2018-01-25,34.61,34.98,34.37,34.49,250108,23.2230216962257,23.4712886140992,23.0619836954428,23.1425026958342,372743.82262696,0.0,1.0
2018-01-26,34.78,34.78,34.47,34.7,129912,23.3370902801135,23.3370902801135,23.1290828624357,23.2834109465192,193611.941581692,0.0,1.0
2018-01-29,34.35,34.86,34.23,34.67,304422,23.0485638620443,23.3907696137078,22.9680448616528,23.2632811964214,453689.68594265,0.0,1.0
2018-01-30,34.25,34.66,33.87,34.18,327449,22.9814646950514,23.2565712797221,22.7264878604786,22.9344952781564,488007.54864049,0.0,1.0
2018-01-31,34.05,34.89,33.64,34.33,581398,22.8472663610657,23.4108993638057,22.572159776395,23.0351440286457,866475.734433404,0.0,1.0
2018-02-01,33.8,34.19,33.67,33.97,443879,22.6795184435836,22.9412051948557,22.5922895264929,22.7935870274714,661526.841379854,0.0,1.0
2018-02-02,32.95,33.61,32.81,33.39,539446,22.1091755241443,22.5520300262972,22.0152366903544,22.4044118589129,803953.34871665,0.0,1.0
2018-02-05,31.61,33.05,31.48,32.73,941096,21.2100466864401,22.1762746911372,21.1228177693494,21.9615573567601,1402544.9825633,0.0,1.0
2018-02-06,32.75,32.84,31.28,31.36,382763,21.9749771901586,22.0353664404522,20.9886194353637,21.042298768958,570443.743423496,0.0,1.0
2018-02-07,32.6,33.04,32.34,32.71,493507,21.8743284396694,22.1695647744379,21.699870605488,21.9481375233615,735489.011439711,0.0,1.0
2018-02-08,31.49,32.74,31.48,32.74,507889,21.1295276860487,21.9682672734594,21.1228177693494,21.9682672734594,756922.958602622,0.0,1.0
2018-02-09,31.44,31.99,31.07,31.77,522975,21.0959781025523,21.465023521013,20.8477111846787,21.3174053536287,779406.09911852,0.0,1.0
2018-02-12,32.1,32.36,31.95,32.0,453158,21.5388326047051,21.7132904388865,21.4381838542158,21.4717334377123,675355.627065061,0.0,1.0
2018-02-13,32.1,32.25,31.72,32.0,274926,21.5388326047051,21.6394813551944,21.2838557701323,21.4717334377123,409730.868982759,0.0,1.0
2018-02-14,32.56,32.56,31.9,31.99,248931,21.8474887728722,21.8474887728722,21.4046342707194,21.465023521013,370989.702489933,0.0,1.0
2018-02-15,32.9,33.16,32.61,32.86,343513,22.0756259406479,22.2500837748293,21.8810383563687,22.0487862738508,511948.233331422,0.0,1.0
2018-02-16,32.87,33.16,32.69,32.82,201738,22.0554961905501,22.2500837748293,21.9347176899629,22.0219466070536,300656.489552984,0.0,1.0
2018-02-20,33.27,33.32,32.75,32.76,545045,22.3238928585215,22.3574424420179,21.9749771901586,21.9816871068579,812297.714602138,0.0,1.0
2018-02-21,33.41,33.75,33.27,33.27,642013,22.4178316923115,22.6459688600872,22.3238928585215,22.3238928585215,956812.176324638,0.0,1.0
2018-02-22,33.5,33.78,33.39,33.55,271603,22.478220942605,22.666098610185,22.4044118589129,22.5117705261014,404778.497516875,0.0,1.0
2018-02-23,33.51,33.83,33.41,33.69,321743,22.4849308593043,22.6996481936814,22.4178316923115,22.6057093598914,479503.717287997,0.0,1.0
2018-02-26,33.34,33.64,33.14,33.63,404962,22.3708622754165,22.572159776395,22.2366639414308,22.5654498596957,603527.611666396,0.0,1.0
2018-02-27,32.85,33.38,32.85,33.24,245085,22.0420763571515,22.3977019422136,22.0420763571515,22.3037631084236,365257.887666643,0.0,1.0
2018-02-28,32.65,33.02,32.6,33.02,282060,21.9078780231658,22.1561449410393,21.8743284396694,22.1561449410393,420362.893670576,0.0,1.0
2018-03-01,32.43,32.76,32.28,32.63,430683,21.7602598557815,21.9816871068579,21.6596111052922,21.8944581897672,641860.42733718,0.0,1.0
2018-03-02,32.45,32.65,32.01,32.18,251394,21.7736796891801,21.9078780231658,21.4784433544115,21.5925119382994,374660.388893926,0.0,1.0
2018-03-05,32.75,32.8,31.86,32.21,138576,21.9749771901586,22.0085267736551,21.3777946039223,21.6126416883972,206524.1734145,0.0,1.0
2018-03-06,32.6,33.23,32.57,33.05,256587,21.8743284396694,22.2970531917243,21.8541986895715,22.1762746911372,382399.680203687,0.0,1.0
2018-03-07,32.47,32.53,32.22,32.4,384624,21.7870995225787,21.8273590227744,21.6193516050965,21.7401301056837,573217.250284165,0.0,1.0
2018-03-08,32.31,32.61,32.07,32.56,212323,21.6797408553901,21.8810383563687,21.5187028546073,21.8474887728722,316431.648134503,0.0,1.0
2018-03-09,33.03,33.21,32.44,32.49,195038,22.1628548577386,22.2836333583258,21.7669697724808,21.8005193559772,290671.268721981,0.0,1.0
2018-03-12,33.21,33.23,32.87,33.01,202418,22.2836333583258,22.2970531917243,22.0554961905501,22.1494350243401,301669.914950757,0.0,1.0
2018-03-13,33.06,33.42,32.99,33.27,180315,22.1829846078365,22.4245416090107,22.1360151909415,22.3238928585215,268729.118528717,0.0,1.0
2018-03-14,33.19,33.34,32.93,33.34,198158,22.2702135249272,22.3708622754165,22.0957556907458,22.3708622754165,295321.1029,0.0,1.0
2018-03-15,33.13,33.56,32.95,33.14,239581,22.2299540247315,22.5184804428007,22.1091755241443,22.2366639414308,357055.103270546,0.0,1.0
2018-03-16,33.2,33.34,32.96,33.25,335303,22.2769234416265,22.3708622754165,22.1158854408436,22.3104730251229,499712.611984773,0.0,1.0
2018-03-19,33.15,33.26,32.98,33.1,365122,22.24337385813,22.3171829418222,22.1293052742422,22.2098242746336,544152.80600861,0.0,1.0
2018-03-20,32.93,33.17,32.56,33.17,462371,22.0957556907458,22.2567936915286,21.8474887728722,22.2567936915286,689086.050873424,0.0,1.0
2018-03-21,33.11,33.3,32.63,32.96,866038,22.2165341913329,22.3440226086193,21.8944581897672,22.1158854408436,1290683.68328965,0.0,1.0
2018-03-22,32.52,33.51,32.49,32.75,557174,21.8206491060751,22.4849308593043,21.8005193559772,21.9749771901586,830373.94496919,0.0,1.0
2018-03-23,32.14,32.89,32.04,32.56,319213,21.5656722715023,22.0689160239486,21.4985731045094,21.8474887728722,475733.178675691,0.0,1.0
2018-03-26,32.42,32.61,31.82,32.61,282236,21.7535499390822,21.8810383563687,21.3509549371251,21.8810383563687,420625.192008824,0.0,1.0
2018-03-27,32.47,32.63,32.26,32.58,271534,21.7870995225787,21.8944581897672,21.6461912718937,21.8609086062708,404675.664645629,0.0,1.0
2018-03-28,32.94,33.14,32.23,32.51,364615,22.1024656074451,22.2366639414308,21.6260615217958,21.8139391893758,543397.20795468,0.0,1.0
2018-03-29,33.51,33.68,32.84,33.09,228488,22.4849308593043,22.5989994431922,22.0353664404522,22.2031143579343,340522.856303633,0.0,1.0
2018-04-02,33.66,33.81,33.28,33.36,360609,22.5855796097936,22.6862283602829,22.3306027752208,22.384282108815,537426.94009662,0.0,1.0
2018-04-03,34.18,34.3,33.78,33.85,366410,22.9344952781564,23.0150142785478,22.666098610185,22.71306802708,546072.352938509,0.0,1.0
2018-04-04,34.13,34.15,33.56,33.68,161116,22.90094569466,22.9143655280586,22.5184804428007,22.5989994431922,240116.244687756,0.0,1.0
2018-04-05,34.13,34.48,34.06,34.47,149237,22.90094569466,23.135792779135,22.853976277765,23.1290828624357,222412.597187534,0.0,1.0
2018-04-06,33.86,34.21,33.7,34.02,174191,22.7197779437793,22.9546250282543,22.6124192765907,22.8271366109678,259602.328622886,0.0,1.0
2018-04-09,33.73,34.11,33.65,33.94,188082,22.6325490266886,22.8875258612614,22.5788696930943,22.7734572773736,280304.523035345,0.0,1.0
2018-04-10,34.15,34.36,33.97,34.06,410375,22.9143655280586,23.0552737787435,22.7935870274714,22.853976277765,611594.775898966,0.0,1.0
2018-04-11,34.56,34.7,34.07,34.07,411512,23.1894721127292,23.2834109465192,22.8606861944643,22.8606861944643,613289.282777305,0.0,1.0
2018-04-12,34.69,35.01,34.5,34.68,369164,23.2767010298199,23.4914183641971,23.1492126125335,23.2699911131207,550176.725799493,0.0,1.0
2018-04-13,34.75,34.93,34.6,34.91,273250,23.3169605300157,23.4377390306028,23.2163117795264,23.4243191972042,407233.07344354,0.0,1.0
2018-04-16,34.73,35.03,34.3,34.85,409487,23.3035406966171,23.5048381975956,23.0150142785478,23.3840596970085,610271.361555992,0.0,1.0
2018-04-17,34.94,35.09,34.4,34.72,488743,23.4444489473021,23.5450976977914,23.0821134455407,23.2968307799178,728389.072329428,0.0,1.0
2018-04-18,34.23,34.35,33.48,33.83,343516,23.965157941925,24.0491725184086,23.440066838903,23.6851093536466,490652.000228607,1.486029,1.0
2018-04-19,34.02,34.27,33.94,34.2,246128,23.8181324330789,23.9931628007529,23.7621227154232,23.9441542978041,351550.42417898,0.0,1.0
2018-04-20,34.0,34.15,33.75,33.94,192209,23.8041300036649,23.9091482242693,23.6290996359909,23.7621227154232,274536.645489411,0.0,1.0
2018-04-23,33.55,33.95,33.44,33.93,242125,23.4890753418517,23.7691239301301,23.4120619800752,23.7551215007162,345832.844919455,0.0,1.0
2018-04-24,33.63,33.79,33.44,33.79,185767,23.5450850595074,23.6571044948188,23.4120619800752,23.6571044948188,265335.385037284,0.0,1.0
2018-04-25,33.1,33.65,32.93,33.65,369467,23.1740206800385,23.5590874889213,23.0550000300202,23.5590874889213,527718.425250826,0.0,1.0
2018-04-26,33.23,33.45,33.19,33.27,216098,23.265036471229,23.4190631947821,23.2370316124012,23.2930413300568,308657.867305749,0.0,1.0
2018-04-27,33.27,34.17,33.1,33.59,277557,23.2930413300568,23.9231506536833,23.1740206800385,23.5170802006796,396441.205729724,0.0,1.0
2018-04-30,33.03,33.27,33.03,33.27,226609,23.1250121770898,23.2930413300568,23.1250121770898,23.2930413300568,323670.976373166,0.0,1.0
2018-05-01,32.94,33.01,32.64,32.9,258636,23.0620012447271,23.1110097476759,22.8519648035183,23.0339963858993,369415.895420086,0.0,1.0
2018-05-02,32.61,33.01,32.58,33.01,408120,22.8309611593975,23.1110097476759,22.8099575152766,23.1110097476759,582927.416287156,0.0,1.0
2018-05-03,32.42,32.64,32.18,32.64,481990,22.6979380799652,22.8519648035183,22.5299089269982,22.8519648035183,688437.678565733,0.0,1.0
2018-05-04,32.43,32.57,32.21,32.21,274976,22.7049392946722,22.8029563005696,22.550912571119,22.550912571119,392754.702589869,0.0,1.0
2018-05-07,32.44,32.48,31.98,32.43,396796,22.7119405093791,22.739945368207,22.389884632859,22.7049392946722,566753.08015554,0.0,1.0
2018-05-08,32.14,32.29,31.74,32.24,456789,22.5019040681703,22.6069222887747,22.2218554798919,22.5719162152399,652442.496222666,0.0,1.0
2018-05-09,32.46,32.58,32.01,32.2,349480,22.7259429387931,22.8099575152766,22.4108882769798,22.5439113564121,499170.52201322,0.0,1.0
2018-05-10,33.27,33.35,32.56,32.57,331517,23.2930413300568,23.3490510477125,22.7959550858627,22.8029563005696,473513.545685754,0.0,1.0
2018-05-11,33.36,33.58,33.13,33.27,212443,23.3560522624195,23.5100789859726,23.1950243241594,23.2930413300568,303437.344649349,0.0,1.0
2018-05-14,33.25,33.52,33.19,33.36,463701,23.2790389006429,23.4680716977308,23.2370316124012,23.3560522624195,662315.068753728,0.0,1.0
2018-05-15,32.98,33.14,32.83,32.97,356548,23.090006103555,23.2020255388664,22.9849878829506,23.083004888848,509265.913021546,0.0,1.0
2018-05-16,33.1,33.13,32.92,33.06,269036,23.1740206800385,23.1950243241594,23.0479988153132,23.1460158212107,384270.460570988,0.0,1.0
2018-05-17,33.21,33.29,32.9,33.1,199017,23.2510340418151,23.3070437594708,23.0339963858993,23.1740206800385,284260.672368963,0.0,1.0
2018-05-18,32.96,33.07,32.55,33.02,435625,23.0760036741411,23.1530170359176,22.7889538711557,23.1180109623828,622213.456140578,0.0,1.0
2018-05-21,33.06,33.31,33.0,33.16,376751,23.1460158212107,23.3210461888847,23.1040085329689,23.2160279682803,538122.334150746,0.0,1.0
2018-05-22,33.1,33.25,32.99,33.15,562432,23.1740206800385,23.2790389006429,23.097007318262,23.2090267535733,803334.883360822,0.0,1.0
2018-05-23,32.84,32.95,32.62,32.82,610398,22.9919890976575,23.0690024594341,22.8379623741044,22.9779866682436,871845.851825073,0.0,1.0
2018-05-24,32.71,32.82,32.505,32.76,802449,22.9009733064671,22.9779866682436,22.7574484049744,22.9359793800019,1146156.82219007,0.0,1.0
2018-05-25,33.4,33.72,32.66,32.66,357073,23.3840571212473,23.6080959918701,22.8659672329323,22.8659672329323,510015.782896953,0.0,1.0
2018-05-29,32.24,33.18,32.21,32.98,541169,22.5719162152399,23.2300303976942,22.550912571119,23.090006103555,772964.439245087,0.0,1.0
2018-05-30,33.02,33.1,32.31,32.43,678527,23.1180109623828,23.1740206800385,22.6209247181887,22.7049392946722,969156.108475636,0.0,1.0
2018-05-31,32.16,33.16,32.14,33.03,546075,22.5159064975842,23.2160279682803,22.5019040681703,23.1250121770898,779971.794690312,0.0,1.0
2018-06-01,32.34,32.55,32.16,32.36,488472,22.6419283623095,22.7889538711557,22.5159064975842,22.6559307917235,697696.071960749,0.0,1.0
2018-06-04,32.72,32.86,32.51,32.55,455498,22.907974521174,23.0059915270715,22.7609490123279,22.7889538711557,650598.530490953,0.0,1.0
2018-06-05,32.24,32.83,32.24,32.56,297323,22.5719162152399,22.9849878829506,22.5719162152399,22.7959550858627,424673.449457872,0.0,1.0
2018-06-06,32.23,32.49,32.12,32.28,1001239,22.564915000533,22.7469465829139,22.4879016387564,22.5999210740678,1430093.26510815,0.0,1.0
2018-06-07,31.82,32.19,31.74,32.16,549697,22.2778651975476,22.5369101417051,22.2218554798919,22.5159064975842,785145.182668826,0.0,1.0
2018-06-08,31.82,32.05,31.73,32.05,482229,22.2778651975476,22.4388931358077,22.214854265185,22.4388931358077,688779.047899489,0.0,1.0
2018-06-11,31.88,32.05,31.86,31.92,473251,22.3198724857894,22.4388931358077,22.3058700563754,22.3478773446172,675955.558868257,0.0,1.0
2018-06-12,31.64,32.0,31.61,31.91,2161168,22.1518433328223,22.4038870622729,22.1308396887014,22.3408761299102,3086847.19788906,0.0,1.0
2018-06-13,32.02,32.29,31.63,31.72,425325,22.4178894916868,22.6069222887747,22.1448421181154,22.207853050478,607501.723346896,0.0,1.0
2018-06-14,31.78,32.33,31.76,32.15,420361,22.2498603387198,22.6349271476026,22.2358579093058,22.5089052828773,600411.525134483,0.0,1.0
2018-06-15,31.84,31.89,30.58,31.59,493727,22.2918676269615,22.3268737004963,21.4097145738845,22.1168372592875,705201.912332671,0.0,1.0
2018-06-18,31.91,31.97,31.52,31.52,218949,22.3408761299102,22.382883418152,22.0678287563388,22.0678287563388,312730.017810098,0.0,1.0
2018-06-19,31.75,31.91,31.4,31.62,503334,22.2288566945989,22.3408761299102,21.9838141798553,22.1378409034084,718923.816890816,0.0,1.0
2018-06-20,31.82,32.13,31.75,32.05,527862,22.2778651975476,22.4949028534634,22.2288566945989,22.4388931358077,753957.737469792,0.0,1.0
2018-06-21,32.0,32.18,31.69,31.81,247344,22.4038870622729,22.5299089269982,22.1868494063571,22.2708639828406,353287.265642778,0.0,1.0
2018-06-22,31.76,32.19,31.74,32.17,327266,22.2358579093058,22.5369101417051,22.2218554798919,22.5229077122912,467441.742180322,0.0,1.0
2018-06-25,31.55,31.86,31.48,31.65,354746,22.0888324004597,22.3058700563754,22.0398238975109,22.1588445475293,506692.073944437,0.0,1.0
2018-06-26,31.67,31.87,31.43,31.62,229853,22.1728469769432,22.3128712710824,22.0048178239761,22.1378409034084,328304.45804139,0.0,1.0
2018-06-27,31.21,32.22,31.2,31.63,355948,21.850791100423,22.557913785826,21.8437898857161,22.1448421181154,508408.918878225,0.0,1.0
2018-06-28,31.47,31.61,30.84,31.19,368808,22.032822682804,22.1308396887014,21.5917461562655,21.8367886710091,526777.160016745,0.0,1.0
2018-06-29,31.43,31.78,31.32,31.78,380977,22.0048178239761,22.2498603387198,21.9278044621996,22.2498603387198,544158.429566874,0.0,1.0
2018-07-02,30.64,31.33,30.64,31.19,324668,21.4517218621263,21.9348056769065,21.4517218621263,21.8367886710091,463730.95753974,0.0,1.0
2018-07-03,31.87,31.9,30.59,30.78,196180,22.3128712710824,22.3338749152033,21.4167157885915,21.5497388680237,280208.518394625,0.0,1.0
2018-07-05,31.69,32.23,31.57,32.23,391450,22.1868494063571,22.564915000533,22.1028348298736,22.564915000533,559117.262338547,0.0,1.0
2018-07-06,31.61,31.94,31.57,31.72,513492,22.1308396887014,22.3618797740311,22.1028348298736,22.207853050478,733432.727737247,0.0,1.0
2018-07-09,31.82,32.08,31.63,31.75,521618,22.2778651975476,22.4598967799286,22.1448421181154,22.2288566945989,745039.285084961,0.0,1.0
2018-07-10,31.75,32.04,31.53,31.78,1106423,22.2288566945989,22.4318919211007,22.0748299710458,22.2498603387198,1580330.05172666,0.0,1.0
2018-07-11,31.61,31.73,31.21,31.52,925393,22.1308396887014,22.214854265185,21.850791100423,22.0678287563388,1321760.6354509,0.0,1.0
2018-07-12,31.72,32.29,31.66,31.94,572395,22.207853050478,22.6069222887747,22.1658457622362,22.3618797740311,817565.271110671,0.0,1.0
2018-07-13,31.4,31.84,31.36,31.58,303016,21.9838141798553,22.2918676269615,21.9558093210274,22.1098360445806,432804.895554418,0.0,1.0
2018-07-16,31.5,31.66,31.41,31.48,146924,22.0538263269249,22.1658457622362,21.9908153945622,22.0398238975109,209855.012522234,0.0,1.0
2018-07-17,31.6,31.67,31.45,31.52,607343,22.1238384739945,22.1728469769432,22.0188202533901,22.0678287563388,867482.323311993,0.0,1.0
2018-07-18,31.65,31.9,31.47,31.57,492264,22.1588445475293,22.3338749152033,22.032822682804,22.1028348298736,703112.274946537,0.0,1.0
2018-07-19,31.18,31.4,30.97,30.97,449450,21.8297874563021,21.9838141798553,21.682761947456,21.682761947456,641960.029526275,0.0,1.0
2018-07-20,31.85,31.85,31.25,31.36,400387,22.2988688416685,22.2988688416685,21.8787959592509,21.9558093210274,571882.190103317,0.0,1.0
2018-07-23,31.69,31.99,31.61,31.78,158943,22.1868494063571,22.3968858475659,22.1308396887014,22.2498603387198,227022.033536533,0.0,1.0
2018-07-24,32.18,32.36,31.87,31.94,289102,22.5299089269982,22.6559307917235,22.3128712710824,22.3618797740311,412931.201370797,0.0,1.0
2018-07-25,32.75,32.75,32.33,32.47,407216,22.9289781652949,22.9289781652949,22.6349271476026,22.7329441535,581636.211777886,0.0,1.0
2018-07-26,32.7,33.06,32.46,32.5,379685,22.8939720917601,23.1460158212107,22.7259429387931,22.7539477976209,542313.035511588,0.0,1.0
2018-07-27,32.86,33.24,32.7,32.89,350456,23.0059915270715,23.272037685936,22.8939720917601,23.0269951711923,500564.565819689,0.0,1.0
2018-07-30,32.75,33.16,32.58,32.99,276853,22.9289781652949,23.2160279682803,22.8099575152766,23.097007318262,395435.665934893,0.0,1.0
2018-07-31,32.81,32.93,32.61,32.74,635105,22.9709854535367,23.0550000300202,22.8309611593975,22.9219769505879,907135.44232347,0.0,1.0
2018-08-01,32.52,33.04,32.48,32.81,369171,22.7679502270348,23.1320133917968,22.739945368207,22.9709854535367,527295.641473455,0.0,1.0
2018-08-02,32.51,32.53,32.22,32.22,447380,22.7609490123279,22.7749514417418,22.557913785826,22.557913785826,639003.399731814,0.0,1.0
2018-08-03,32.81,32.97,32.56,32.63,442726,22.9709854535367,23.083004888848,22.7959550858627,22.8449635888114,632355.981826785,0.0,1.0
2018-08-06,31.94,32.57,31.93,32.57,499429,22.3618797740311,22.8029563005696,22.3548785593242,22.8029563005696,713346.213341368,0.0,1.0
2018-08-07,31.8,32.57,31.73,32.57,460171,22.2638627681337,22.8029563005696,22.214854265185,22.8029563005696,657273.086543853,0.0,1.0
2018-08-08,31.81,31.91,31.63,31.91,450223,22.2708639828406,22.3408761299102,22.1448421181154,22.3408761299102,643064.123647587,0.0,1.0
2018-08-09,31.85,32.03,31.63,31.83,231547,22.2988688416685,22.4248907063938,22.1448421181154,22.2848664122546,330724.0381727,0.0,1.0
2018-08-10,31.11,31.62,31.05,31.62,400229,21.7807789533534,22.1378409034084,21.7387716651117,22.1378409034084,571656.51497891,0.0,1.0
2018-08-13,30.83,31.03,30.79,31.0,264435,21.5847449415585,21.7247692356977,21.5567400827307,21.7037655915769,377698.743815286,0.0,1.0
2018-08-14,30.79,30.99,30.73,30.81,199200,21.5567400827307,21.6967643768699,21.5147327944889,21.5707425121446,284522.055582676,0.0,1.0
2018-08-15,29.82,30.47,29.68,30.47,314940,20.8776222561555,21.332701212108,20.7796052502581,21.332701212108,449836.225829358,0.0,1.0
2018-08-16,30.71,30.83,30.2,30.2,321789,21.500730365075,21.5847449415585,21.14366841502,21.14366841502,459618.81397537,0.0,1.0
2018-08-17,30.68,30.86,30.56,30.68,213302,21.4797267209541,21.6057485856794,21.3957121444706,21.4797267209541,304664.274597872,0.0,1.0
2018-08-20,30.57,30.75,30.45,30.75,235776,21.4027133591776,21.5287352239028,21.318698782694,21.5287352239028,336764.418559543,0.0,1.0
2018-08-21,30.66,30.9,30.6,30.68,174958,21.4657242915402,21.6337534445073,21.4237170032984,21.4797267209541,249896.635545351,0.0,1.0
2018-08-22,30.79,30.83,30.59,30.72,252006,21.5567400827307,21.5847449415585,21.4167157885915,21.507731579782,359946.110136385,0.0,1.0
2018-08-23,30.75,30.88,30.55,30.58,357260,21.5287352239028,21.6197510150933,21.3887109297636,21.4097145738845,510282.879404955,0.0,1.0
2018-08-24,30.88,31.0,30.66,30.9,378816,21.6197510150933,21.7037655915769,21.4657242915402,21.6337534445073,541071.822327345,0.0,1.0
2018-08-27,31.24,31.44,31.01,31.01,148768,21.8717947445439,22.0118190386831,21.7107668062838,21.7107668062838,212488.841189375,0.0,1.0
2018-08-28,31.22,31.38,31.14,31.29,135786,21.85779231513,21.9698117504413,21.8017825974743,21.9068008180787,193946.344575046,0.0,1.0
2018-08-29,31.17,31.4,30.99,31.26,227920,21.8227862415952,21.9838141798553,21.6967643768699,21.8857971739578,325543.508576323,0.0,1.0
2018-08-30,30.42,31.13,30.38,31.03,244389,21.2976951385732,21.7947813827673,21.2696902797453,21.7247692356977,349066.56948692,0.0,1.0
2018-08-31,30.6,30.75,30.28,30.3,149459,21.4237170032984,21.5287352239028,21.1996781326757,21.2136805620896,213475.812777767,0.0,1.0
2018-09-04,29.6,30.33,29.55,30.33,200656,20.7235955326024,21.2346842062105,20.6885894590676,21.2346842062105,286601.694703803,0.0,1.0
2018-09-05,29.71,29.75,29.37,29.42,377921,20.800608894379,20.8286137532068,20.5625675943423,20.5975736678771,539793.472730223,0.0,1.0
2018-09-06,30.5,31.18,29.98,31.18,502082,21.3537048562288,21.8297874563021,20.9896416914669,21.8297874563021,717135.555778421,0.0,1.0
2018-09-07,30.43,30.55,30.07,30.42,343821,21.3046963532801,21.3887109297636,21.0526526238296,21.2976951385732,491087.638918129,0.0,1.0
2018-09-10,30.24,30.65,30.2,30.52,454988,21.1716732738479,21.4587230768332,21.14366841502,21.3677072856428,649870.085469129,0.0,1.0
2018-09-11,30.48,30.57,29.94,30.03,242931,21.3397024268149,21.4027133591776,20.9616368326391,21.0246477650017,346984.07371865,0.0,1.0
2018-09-12,30.72,30.93,30.34,30.51,916395,21.507731579782,21.6547570886281,21.2416854209175,21.3607060709358,1308908.57994822,0.0,1.0
2018-09-13,31.27,31.52,30.85,31.0,488996,21.8927983886648,22.0678287563388,21.5987473709725,21.7037655915769,698444.513512581,0.0,1.0
2018-09-14,31.02,31.32,30.97,31.29,129431,21.7177680209908,21.9278044621996,21.682761947456,21.9068008180787,184869.348273701,0.0,1.0
2018-09-17,31.37,31.42,30.9,30.93,184506,21.9628105357344,21.9978166092692,21.6337534445073,21.6547570886281,263534.269012737,0.0,1.0
2018-09-18,31.59,31.95,31.27,31.27,182284,22.1168372592875,22.3688809887381,21.8927983886648,21.8927983886648,260360.534035304,0.0,1.0
2018-09-19,31.63,31.87,31.43,31.59,160332,22.1448421181154,22.3128712710824,22.0048178239761,22.1168372592875,229005.974978321,0.0,1.0
2018-09-20,32.7,32.83,31.75,31.9,630421,22.8939720917601,22.9849878829506,22.2288566945989,22.3338749152033,900445.174711276,0.0,1.0
2018-09-21,33.04,33.32,32.08,32.74,495024,23.1320133917968,23.3280474035916,22.4598967799286,22.9219769505879,707054.448005815,0.0,1.0
2018-09-24,32.27,32.96,32.13,32.96,251198,22.5929198593608,23.0760036741411,22.4949028534634,23.0760036741411,358792.024690046,0.0,1.0
2018-09-25,32.37,32.52,32.11,32.24,278938,22.6629320064304,22.7679502270348,22.4809004240494,22.5719162152399,398413.720582934,0.0,1.0
2018-09-26,32.32,32.57,32.31,32.34,148628,22.6279259328956,22.8029563005696,22.6209247181887,22.6419283623095,212288.875889267,0.0,1.0
2018-09-27,32.32,32.61,32.24,32.32,160189,22.6279259328956,22.8309611593975,22.5719162152399,22.6279259328956,228801.724707496,0.0,1.0
2018-09-28,31.98,32.33,31.92,32.1,145803,22.389884632859,22.6349271476026,22.3478773446172,22.4738992093425,208253.861797795,0.0,1.0
2018-10-01,31.9,32.4,31.86,32.14,221635,22.3338749152033,22.6839356505513,22.3058700563754,22.5019040681703,316566.494925032,0.0,1.0
2018-10-02,31.66,31.89,31.58,31.76,188040,22.1658457622362,22.3268737004963,22.1098360445806,22.2358579093058,268581.9645169,0.0,1.0
2018-10-03,31.73,32.1,31.62,31.99,181870,22.214854265185,22.4738992093425,22.1378409034084,22.3968858475659,259769.208076412,0.0,1.0
2018-10-04,31.21,31.66,31.08,31.66,120335,21.850791100423,22.1658457622362,21.7597753092325,22.1658457622362,171877.317060951,0.0,1.0
2018-10-05,31.31,31.65,30.93,31.36,289420,21.9208032474926,22.1588445475293,21.6547570886281,21.9558093210274,413385.408266758,0.0,1.0
2018-10-08,31.24,31.66,31.12,31.31,151648,21.8717947445439,22.1658457622362,21.7877801680604,21.9208032474926,216602.413077317,0.0,1.0
2018-10-09,31.1,31.24,30.88,31.24,91363,21.7737777386465,21.8717947445439,21.6197510150933,21.8717947445439,130495.926527108,0.0,1.0
2018-10-10,29.98,31.2,29.97,30.97,227332,20.9896416914669,21.8437898857161,20.9826404767599,21.682761947456,324703.654315868,0.0,1.0
2018-10-11,30.0,30.26,29.48,29.89,424147,21.0036441208808,21.1856757032618,20.6395809561189,20.9266307591043,605819.158178843,0.0,1.0
2018-10-12,30.44,30.68,30.27,30.51,234236,21.3116975679871,21.4797267209541,21.1926769179688,21.3607060709358,334564.800258352,0.0,1.0
2018-10-15,30.49,30.81,30.19,30.37,76134,21.3467036415219,21.5707425121446,21.1366672003131,21.2626890650384,108743.986846041,0.0,1.0
2018-10-16,31.01,31.17,30.73,30.73,267362,21.7107668062838,21.8227862415952,21.5147327944889,21.5147327944889,381879.446911122,0.0,1.0
2018-10-17,30.93,31.08,30.48,30.86,342382,21.6547570886281,21.7597753092325,21.3397024268149,21.6057485856794,489032.28129773,0.0,1.0
2018-10-18,30.34,30.81,30.16,30.72,318012,21.2416854209175,21.5707425121446,21.1156635561922,21.507731579782,454224.035843162,0.0,1.0
2018-10-19,30.5,30.76,30.22,30.52,407790,21.3537048562288,21.5357364386098,21.157670844434,21.3677072856428,582456.069508332,0.0,1.0
2018-10-22,30.19,30.64,30.03,30.64,348923,21.1366672003131,21.4517218621263,21.0246477650017,21.4517218621263,498374.945783504,0.0,1.0
2018-10-23,29.88,29.9,29.22,29.54,374757,20.9196295443973,20.9336319738112,20.4575493737379,20.6815882443607,535274.256947776,0.0,1.0
2018-10-24,29.09,29.81,29.09,29.81,254257,20.3665335825474,20.8706210414486,20.3665335825474,20.8706210414486,363161.266497413,0.0,1.0
2018-10-25,29.44,29.56,29.24,29.31,352065,20.6115760972911,20.6955906737746,20.4715518031518,20.5205603061006,502862.738447362,0.0,1.0
2018-10-26,29.51,29.59,28.93,29.11,332390,20.6605846002398,20.7165943178955,20.2545141472361,20.3805360119614,474760.472164285,0.0,1.0
2018-10-29,28.94,29.95,28.9,29.83,366143,20.261515361943,20.968638047346,20.2335105031152,20.8846234708625,522970.677696827,0.0,1.0
2018-10-30,29.02,29.25,28.74,29.02,424375,20.3175250795987,20.4785530178588,20.1214910678038,20.3175250795987,606144.815953304,0.0,1.0
2018-10-31,29.46,29.64,28.81,29.33,309738,20.625578526705,20.7516003914303,20.1704995707526,20.5345627355145,442406.086606761,0.0,1.0
2018-11-01,31.33,31.36,29.22,29.77,387077,21.9348056769065,21.9558093210274,20.4575493737379,20.8426161826207,552871.203357308,0.0,1.0
2018-11-02,31.35,31.99,31.18,31.74,320704,21.9488081063205,22.3968858475659,21.8297874563021,22.2218554798919,458069.08289953,0.0,1.0
2018-11-05,30.94,31.2,30.78,30.78,315679,21.6617583033351,21.8437898857161,21.5497388680237,21.5497388680237,450891.756949215,0.0,1.0
2018-11-06,30.95,31.16,30.5,30.85,268385,21.6687595180421,21.8157850268882,21.3537048562288,21.5987473709725,383340.621925484,0.0,1.0
2018-11-07,31.12,31.28,30.86,31.13,289290,21.7877801680604,21.8997996033717,21.6057485856794,21.7947813827673,413199.726202371,0.0,1.0
2018-11-08,30.45,31.1,30.38,30.93,208302,21.318698782694,21.7737777386465,21.2696902797453,21.6547570886281,297522.656736861,0.0,1.0
2018-11-09,30.55,30.62,29.91,30.27,227010,21.3887109297636,21.4377194327124,20.9406331885182,21.1926769179688,324243.734125619,0.0,1.0
2018-11-12,29.6,30.55,29.6,30.53,101277,20.7235955326024,21.3887109297636,20.7235955326024,21.3747085003497,144656.326421921,0.0,1.0
2018-11-13,29.8,30.25,29.56,29.64,358167,20.8636198267416,21.1786744885548,20.6955906737746,20.7516003914303,511578.368884942,0.0,1.0
2018-11-14,30.19,30.28,29.78,30.01,247655,21.1366672003131,21.1996781326757,20.8496173973277,21.0106453355878,353731.474273733,0.0,1.0
2018-11-15,31.08,31.12,30.07,30.07,250611,21.7597753092325,21.7877801680604,21.0526526238296,21.0526526238296,357953.598753163,0.0,1.0
2018-11-16,31.35,31.47,30.78,30.78,307975,21.9488081063205,22.032822682804,21.5497388680237,21.5497388680237,439887.952148968,0.0,1.0
2018-11-19,31.45,31.55,31.04,31.27,414749,22.0188202533901,22.0888324004597,21.7317704504047,21.8927983886648,592395.773247285,0.0,1.0
2018-11-20,30.5,31.22,30.43,31.11,402822,21.3537048562288,21.85779231513,21.3046963532801,21.7807789533534,575360.158001631,0.0,1.0
2018-11-21,30.74,31.15,30.69,30.83,183369,21.5217340091959,21.8087838121813,21.4867279356611,21.5847449415585,261910.265111143,0.0,1.0
2018-11-23,30.37,30.57,30.3,30.53,164221,21.2626890650384,21.4027133591776,21.2136805620896,21.3747085003497,234560.725350615,0.0,1.0
2018-11-26,30.78,30.84,30.5,30.58,219672,21.5497388680237,21.5917461562655,21.3537048562288,21.4097145738845,313762.6957528,0.0,1.0
2018-11-27,30.53,30.81,30.46,30.81,528541,21.3747085003497,21.5707425121446,21.325699997401,21.5707425121446,754927.569175318,0.0,1.0
2018-11-28,31.6,31.7,30.62,30.65,399517,22.1238384739945,22.1938506210641,21.4377194327124,21.4587230768332,570639.548595501,0.0,1.0
2018-11-29,31.41,31.74,30.9,31.43,231866,21.9908153945622,22.2218554798919,21.6337534445073,22.0048178239761,331179.673392233,0.0,1.0
2018-11-30,30.96,31.34,30.83,31.24,435141,21.675760732749,21.9418068916135,21.5847449415585,21.8717947445439,621522.147531633,0.0,1.0
2018-12-03,31.69,31.96,31.37,31.62,416510,22.1868494063571,22.375882203445,21.9628105357344,22.1378409034084,594911.051057934,0.0,1.0
2018-12-04,31.12,31.58,30.76,31.58,515035,21.7877801680604,22.1098360445806,21.5357364386098,22.1098360445806,735636.631009153,0.0,1.0
2018-12-06,31.29,31.35,30.13,30.53,249902,21.9068008180787,21.9488081063205,21.0946599120713,21.3747085003497,356940.917340471,0.0,1.0
2018-12-07,30.51,31.35,30.49,31.27,302062,21.3607060709358,21.9488081063205,21.3467036415219,21.8927983886648,431442.274866537,0.0,1.0
2018-12-10,30.18,30.5,30.05,30.35,156558,21.1296659856061,21.3537048562288,21.0386501944156,21.2486866356244,223615.48181683,0.0,1.0
2018-12-11,30.36,30.64,30.07,30.5,434612,21.2556878503314,21.4517218621263,21.0526526238296,21.3537048562288,620766.564361937,0.0,1.0
2018-12-12,30.64,31.08,30.64,30.82,180095,21.4517218621263,21.7597753092325,21.4517218621263,21.5777437268516,257233.933735753,0.0,1.0
2018-12-13,30.77,30.83,30.45,30.69,175892,21.5427376533168,21.5847449415585,21.318698782694,21.4867279356611,251230.689761787,0.0,1.0
2018-12-14,30.59,30.81,30.31,30.5,139672,21.4167157885915,21.5707425121446,21.2206817767966,21.3537048562288,199496.809976624,0.0,1.0
2018-12-17,30.11,30.7,30.015,30.52,158564,21.0806574826574,21.493729150368,21.0141459429413,21.3677072856428,226480.698902668,0.0,1.0
2018-12-18,30.03,30.4,30.01,30.18,250910,21.0246477650017,21.2836927091592,21.0106453355878,21.1296659856061,358380.667501251,0.0,1.0
2018-12-19,29.52,30.63,29.49,30.12,299152,20.6675858149467,21.4447206474193,20.6465821708259,21.0876586973644,427285.85327143,0.0,1.0
2018-12-20,29.53,30.09,29.34,29.59,337784,20.6745870296537,21.0666550532435,20.5415639502214,20.7165943178955,482464.849512744,0.0,1.0
2018-12-21,29.27,29.67,29.23,29.42,205759,20.4925554472727,20.7726040355511,20.4645505884449,20.5975736678771,293890.429892751,0.0,1.0
2018-12-24,28.98,29.51,28.94,29.11,68639,20.2895202207709,20.6605846002398,20.261515361943,20.3805360119614,98038.7016723859,0.0,1.0
2018-12-26,29.59,29.66,28.67,29.03,346210,20.7165943178955,20.7656028208442,20.0724825648551,20.3245262943057,494499.903932119,0.0,1.0
2018-12-27,29.73,29.73,29.1,29.29,561308,20.8146113237929,20.8146113237929,20.3735347972544,20.5065578766866,801729.447665666,0.0,1.0
2018-12-28,29.63,29.93,29.49,29.93,239825,20.7445991767233,20.9546356179321,20.6465821708259,20.9546356179321,342547.70070339,0.0,1.0
2018-12-31,29.9,29.95,29.58,29.71,127439,20.9336319738112,20.968638047346,20.7095931031885,20.800608894379,182024.127717875,0.0,1.0
2019-01-02,29.96,30.02,29.59,29.65,168852,20.975639262053,21.0176465502947,20.7165943178955,20.7586016061372,241175.291813484,0.0,1.0
2019-01-03,29.71,29.92,29.48,29.85,345039,20.800608894379,20.9476344032251,20.6395809561189,20.8986259002764,492827.33702907,0.0,1.0
2019-01-04,30.54,30.56,29.92,30.03,379639,21.3817097150567,21.3957121444706,20.9476344032251,21.0246477650017,542247.332627266,0.0,1.0
2019-01-07,30.08,30.68,29.97,30.68,275202,21.0596538385365,21.4797267209541,20.9826404767599,21.4797267209541,393077.503717187,0.0,1.0
2019-01-08,30.41,30.48,29.98,30.17,350353,21.2906939238662,21.3397024268149,20.9896416914669,21.1226647708992,500417.448491753,0.0,1.0
2019-01-09,30.57,30.67,30.34,30.67,315884,21.4027133591776,21.4727255062472,21.2416854209175,21.4727255062472,451184.563281515,0.0,1.0
2019-01-10,30.58,30.64,30.18,30.55,278963,21.4097145738845,21.4517218621263,21.1296659856061,21.3887109297636,398449.42867224,0.0,1.0
2019-01-11,30.94,31.04,30.41,30.41,135021,21.6617583033351,21.7317704504047,21.2906939238662,21.2906939238662,192853.677042312,0.0,1.0
2019-01-14,30.89,31.04,30.61,30.67,254814,21.6267522298003,21.7317704504047,21.4307182180054,21.4727255062472,363956.842727128,0.0,1.0
2019-01-15,30.93,31.14,30.8,30.85,363376,21.6547570886281,21.8017825974743,21.5637412974377,21.5987473709725,519018.506372543,0.0,1.0
2019-01-16,31.3,31.6,30.94,31.06,222129,21.9138020327857,22.1238384739945,21.6617583033351,21.7457728798186,317272.086769699,0.0,1.0
2019-01-17,31.34,31.55,30.76,31.16,470599,21.9418068916135,22.0888324004597,21.5357364386098,21.8157850268882,672167.644754778,0.0,1.0
2019-01-18,31.7,31.93,31.54,31.56,137449,22.1938506210641,22.3548785593242,22.0818311857527,22.0958336151666,196321.646675618,0.0,1.0
2019-01-22,31.36,31.54,31.09,31.4,414720,21.9558093210274,22.0818311857527,21.7667765239395,21.9838141798553,592354.351863692,0.0,1.0
2019-01-23,31.8,31.82,31.35,31.72,211577,22.2638627681337,22.2778651975476,21.9488081063205,22.207853050478,302200.416435822,0.0,1.0
2019-01-24,31.78,32.09,31.54,31.68,149444,22.2498603387198,22.4668979946355,22.0818311857527,22.1798481916502,213454.387924183,0.0,1.0
2019-01-25,31.95,32.13,31.83,31.95,160246,22.3688809887381,22.4949028534634,22.2848664122546,22.3688809887381,228883.139151112,0.0,1.0
2019-01-28,31.82,31.95,31.56,31.63,190557,22.2778651975476,22.3688809887381,22.0958336151666,22.1448421181154,272177.054948132,0.0,1.0
2019-01-29,32.0,32.05,31.79,31.95,138570,22.4038870622729,22.4388931358077,22.2568615534267,22.3688809887381,197922.797400057,0.0,1.0
2019-01-30,31.97,32.15,31.72,32.15,231599,22.382883418152,22.5089052828773,22.207853050478,22.5089052828773,330798.310998455,0.0,1.0
2019-01-31,32.34,32.45,31.82,32.0,344956,22.6419283623095,22.7189417240861,22.2778651975476,22.4038870622729,492708.786172579,0.0,1.0
2019-02-01,32.29,32.55,32.06,32.3,122254,22.6069222887747,22.7889538711557,22.4458943505146,22.6139235034817,174618.269996007,0.0,1.0
2019-02-04,32.57,32.96,31.73,32.38,174253,22.8029563005696,23.0760036741411,22.214854265185,22.6699332211374,248889.667426948,0.0,1.0
2019-02-05,32.62,32.83,32.45,32.65,183988,22.8379623741044,22.9849878829506,22.7189417240861,22.8589660182253,262794.397402336,0.0,1.0
2019-02-06,32.19,32.61,32.19,32.41,155078,22.5369101417051,22.8309611593975,22.5369101417051,22.6909368652583,221501.562929971,0.0,1.0
2019-02-07,31.98,32.18,31.84,32.04,381344,22.389884632859,22.5299089269982,22.2918676269615,22.4318919211007,544682.62431787,0.0,1.0
2019-02-08,31.73,32.08,31.69,31.92,113062,22.214854265185,22.4598967799286,22.1868494063571,22.3478773446172,161489.119720324,0.0,1.0
2019-02-11,31.49,31.77,31.4,31.75,196110,22.0468251122179,22.2428591240128,21.9838141798553,22.2288566945989,280108.535744571,0.0,1.0
2019-02-12,31.99,32.03,31.63,31.71,212934,22.3968858475659,22.4248907063938,22.1448421181154,22.200851835771,304138.651523301,0.0,1.0
2019-02-13,31.55,31.97,31.47,31.92,189038,22.0888324004597,22.382883418152,22.032822682804,22.3478773446172,270007.431441957,0.0,1.0
2019-02-14,31.32,31.55,31.16,31.33,233585,21.9278044621996,22.0888324004597,21.8157850268882,21.9348056769065,333634.961612848,0.0,1.0
2019-02-15,31.68,31.79,31.39,31.39,161752,22.1798481916502,22.2568615534267,21.9768129651483,21.9768129651483,231034.194450848,0.0,1.0
2019-02-19,31.56,31.81,31.33,31.5,220662,22.0958336151666,22.2708639828406,21.9348056769065,22.0538263269249,315176.73608928,0.0,1.0
2019-02-20,31.77,32.04,31.62,31.78,372219,22.2428591240128,22.4318919211007,22.1378409034084,22.2498603387198,531649.171721526,0.0,1.0
2019-02-21,31.79,31.9,31.51,31.79,253616,22.2568615534267,22.3338749152033,22.0608275416318,22.2568615534267,362245.711087631,0.0,1.0
2019-02-22,32.45,32.46,31.92,31.92,165295,22.7189417240861,22.7259429387931,22.3478773446172,22.3478773446172,236094.744867161,0.0,1.0
2019-02-25,32.38,32.97,32.32,32.71,203050,22.6699332211374,23.083004888848,22.6279259328956,22.9009733064671,290021.101335654,0.0,1.0
2019-02-26,32.5,32.55,32.24,32.24,187175,22.7539477976209,22.7889538711557,22.5719162152399,22.5719162152399,267346.464626945,0.0,1.0
2019-02-27,32.4,32.58,32.26,32.58,119888,22.6839356505513,22.8099575152766,22.5859186446538,22.8099575152766,171238.856424176,0.0,1.0
2019-02-28,31.65,32.38,31.58,32.38,174713,22.1588445475293,22.6699332211374,22.1098360445806,22.6699332211374,249546.696270161,0.0,1.0
2019-03-01,31.37,32.04,31.36,31.75,145350,21.9628105357344,22.4318919211007,21.9558093210274,22.2288566945989,207606.831219588,0.0,1.0
2019-03-04,31.77,31.84,31.33,31.52,284794,22.2428591240128,22.2918676269615,21.9348056769065,22.0678287563388,406777.98342175,0.0,1.0
2019-03-05,31.55,31.83,31.51,31.83,128333,22.0888324004597,22.2848664122546,22.0608275416318,22.2848664122546,183301.048991423,0.0,1.0
2019-03-06,31.44,31.61,31.38,31.59,164969,22.0118190386831,22.1308396887014,21.9698117504413,22.1168372592875,235629.111382623,0.0,1.0
2019-03-07,30.88,31.52,30.82,31.24,132434,21.6197510150933,22.0678287563388,21.5777437268516,21.8717947445439,189158.603961025,0.0,1.0
2019-03-08,30.77,30.94,30.27,30.58,322865,21.5427376533168,21.6617583033351,21.1926769179688,21.4097145738845,461155.690139059,0.0,1.0
2019-03-11,30.88,31.04,30.73,30.97,90732,21.6197510150933,21.7317704504047,21.5147327944889,21.682761947456,129594.654353049,0.0,1.0
2019-03-12,30.91,31.01,30.77,30.85,174176,21.6407546592142,21.7107668062838,21.5427376533168,21.5987473709725,248779.686511889,0.0,1.0
2019-03-13,31.19,31.27,30.85,31.03,412238,21.8367886710091,21.8927983886648,21.5987473709725,21.7247692356977,588809.252757486,0.0,1.0
2019-03-14,30.96,31.06,30.5,30.5,349086,21.675760732749,21.7457728798186,21.3537048562288,21.3537048562288,498607.762525773,0.0,1.0
2019-03-15,31.05,31.32,30.92,31.06,479173,21.7387716651117,21.9278044621996,21.6477558739212,21.7457728798186,684414.091062838,0.0,1.0
2019-03-18,31.21,31.27,31.03,31.08,239358,21.850791100423,21.8927983886648,21.7247692356977,21.7597753092325,341880.673595172,0.0,1.0
2019-03-19,30.81,31.49,30.77,31.25,448744,21.5707425121446,22.0468251122179,21.5427376533168,21.8787959592509,640951.633084299,0.0,1.0
2019-03-20,30.71,31.08,30.69,30.84,669890,21.500730365075,21.7597753092325,21.4867279356611,21.5917461562655,956819.677782524,0.0,1.0
2019-03-21,30.47,30.84,30.33,30.71,572513,21.332701212108,21.5917461562655,21.2346842062105,21.500730365075,817733.81329219,0.0,1.0
2019-03-22,29.32,30.14,29.29,30.11,322603,20.5275615208075,21.1016611267783,20.5065578766866,21.0806574826574,460781.469363143,0.0,1.0
2019-03-25,29.28,29.69,29.2,29.41,249269,20.4995566619797,20.7866064649651,20.443546944324,20.5905724531702,356036.788519267,0.0,1.0
2019-03-26,29.4,29.66,29.2,29.49,292852,20.5835712384632,20.7656028208442,20.443546944324,20.6465821708259,418287.414766556,0.0,1.0
2019-03-27,29.16,29.48,28.98,29.26,316327,20.4155420854962,20.6395809561189,20.2895202207709,20.4855542325658,451817.310624001,0.0,1.0
2019-03-28,29.4,29.5,29.07,29.22,362748,20.5835712384632,20.6535833855328,20.3525311531335,20.4575493737379,518121.5191692,0.0,1.0
2019-03-29,29.75,29.77,29.34,29.63,302006,20.8286137532068,20.8426161826207,20.5415639502214,20.7445991767233,431362.288746495,0.0,1.0
2019-04-01,30.53,30.61,30.0,30.08,593238,21.3747085003497,21.4307182180054,21.0036441208808,21.0596538385365,847335.819326083,0.0,1.0
2019-04-02,30.16,30.6,29.98,30.6,340857,21.1156635561922,21.4237170032984,20.9896416914669,21.4237170032984,486854.087850121,0.0,1.0
2019-04-03,30.43,30.65,30.01,30.16,260235,21.3046963532801,21.4587230768332,21.0106453355878,21.1156635561922,371699.784812037,0.0,1.0
2019-04-04,30.74,30.76,30.12,30.46,93081,21.5217340091959,21.5357364386098,21.0876586973644,21.325699997401,132949.786424152,0.0,1.0
2019-04-05,31.1,31.11,30.76,30.76,185890,21.7737777386465,21.7807789533534,21.5357364386098,21.5357364386098,265511.068836664,0.0,1.0
2019-04-08,31.22,31.26,30.94,31.02,220407,21.85779231513,21.8857971739578,21.6617583033351,21.7177680209908,314812.513578368,0.0,1.0
2019-04-09,30.78,31.23,30.69,31.23,605186,21.5497388680237,21.8647935298369,21.4867279356611,21.8647935298369,864401.429366755,0.0,1.0
2019-04-10,30.71,30.88,30.65,30.79,251982,21.500730365075,21.6197510150933,21.4587230768332,21.5567400827307,359911.830370652,0.0,1.0
2019-04-11,30.26,30.71,30.2,30.71,392982,21.1856757032618,21.500730365075,21.14366841502,21.500730365075,561305.45405116,0.0,1.0
2019-04-12,30.51,30.54,30.04,30.3,457033,21.3607060709358,21.3817097150567,21.0316489797087,21.2136805620896,652791.007174283,0.0,1.0
2019-04-15,29.42,29.79,29.3,29.79,213414,21.389836024967,21.658844839693,21.3025899228938,21.658844839693,293533.801412565,1.131607,1.0
2019-04-16,29.71,29.79,29.34,29.4,188213,21.6006807716442,21.658844839693,21.3316719569182,21.3752950079548,258871.851730734,0.0,1.0
2019-04-17,29.72,29.95,29.62,29.77,286971,21.6079512801503,21.7751729757907,21.5352461950892,21.6443038226808,394705.541928669,0.0,1.0
2019-04-18,29.46,29.73,29.32,29.7,152112,21.4189180589915,21.6152217886564,21.317130939906,21.593410263138,209217.828260883,0.0,1.0
2019-04-22,29.37,29.75,29.26,29.42,133807,21.3534834824365,21.6297628056686,21.2735078888693,21.389836024967,184040.772234301,0.0,1.0
2019-04-23,29.37,29.65,29.13,29.42,207781,21.3534834824365,21.5570577206075,21.1789912782899,21.389836024967,285786.062729269,0.0,1.0
2019-04-24,28.92,29.32,28.71,29.26,825043,21.0263105996617,21.317130939906,20.8736299210334,21.2735078888693,1134780.32424689,0.0,1.0
2019-04-25,28.8,28.84,28.43,28.78,198328,20.9390644975884,20.9681465316128,20.6700556828624,20.9245234805762,272784.221122097,0.0,1.0
2019-04-26,28.65,28.875,28.51,28.73,314032,20.8300068699968,20.9935933113842,20.7282197509113,20.8881709380457,431925.772091758,0.0,1.0
2019-04-29,28.37,28.82,28.37,28.76,274845,20.6264326318258,20.9536055146006,20.6264326318258,20.909982463564,378027.203694399,0.0,1.0
2019-04-30,28.0,28.62,27.76,28.35,778064,20.3574238170998,20.8081953444785,20.1829316129533,20.6118916148136,1070164.48622052,0.0,1.0
2019-05-01,27.56,29.07,27.53,28.21,367858,20.0375214428311,21.1353682272533,20.0157099173128,20.5101044957281,505959.108212317,0.0,1.0
2019-05-02,27.92,28.04,27.51,27.74,717246,20.299259749051,20.3865058511243,20.0011689003006,20.1683905959411,986514.216161809,0.0,1.0
2019-05-03,28.39,28.45,27.97,28.0,266310,20.640973648838,20.6845966998747,20.3356122915815,20.3574238170998,366287.997292493,0.0,1.0
2019-05-06,28.45,28.5,27.6,27.86,351605,20.6845966998747,20.7209492424052,20.0666034768556,20.2556366980143,483604.413232799,0.0,1.0
2019-05-07,28.46,28.51,28.14,28.3,551194,20.6918672083808,20.7282197509113,20.4592109361853,20.5755390722831,758123.03848762,0.0,1.0
2019-05-08,28.16,28.53,28.15,28.53,714324,20.4737519531976,20.7427607679235,20.4664814446914,20.7427607679235,982495.240050926,0.0,1.0
2019-05-09,28.28,28.38,27.66,27.84,870875,20.5609980552708,20.6337031403319,20.1102265278922,20.2410956810021,1197818.5559765,0.0,1.0
2019-05-10,28.38,28.47,28.0,28.27,237933,20.6337031403319,20.6991377168869,20.3574238170998,20.5537275467647,327257.714917933,0.0,1.0
2019-05-13,27.67,27.85,27.51,27.79,309472,20.1174970363983,20.2483661895082,20.0011689003006,20.2047431384716,425653.858653834,0.0,1.0
2019-05-14,28.18,28.23,27.79,27.81,412455,20.4882929702098,20.5246455127403,20.2047431384716,20.2192841554838,567298.696719143,0.0,1.0
2019-05-15,28.3,28.32,27.89,27.95,270424,20.5755390722831,20.5900800892953,20.2774482235327,20.3210712745693,371946.47358276,0.0,1.0
2019-05-16,28.17,28.62,28.17,28.38,412793,20.4810224617037,20.8081953444785,20.4810224617037,20.6337031403319,567763.588548533,0.0,1.0
2019-05-17,27.9,28.05,27.78,27.9,228220,20.2847187320388,20.3937763596304,20.1974726299655,20.2847187320388,313898.26421123,0.0,1.0
2019-05-20,27.84,27.96,27.74,27.84,159941,20.2410956810021,20.3283417830754,20.1683905959411,20.2410956810021,219985.988415601,0.0,1.0
2019-05-21,28.08,28.22,27.73,27.93,786519,20.4155878851487,20.5173750042342,20.161120087435,20.3065302575571,1081793.65905334,0.0,1.0
2019-05-22,28.07,28.11,27.8,28.03,345160,20.4083173766426,20.437399410667,20.2120136469777,20.3792353426182,474739.833823277,0.0,1.0
2019-05-23,27.98,28.05,27.72,27.72,203938,20.3428828000876,20.3937763596304,20.1538495789288,20.1538495789288,280500.325154281,0.0,1.0
2019-05-24,27.99,28.41,27.97,28.2,277930,20.3501533085937,20.6555146658502,20.3356122915815,20.502833987222,382270.373202293,0.0,1.0
2019-05-28,27.26,28.04,27.21,28.04,437924,19.8194061876479,20.3865058511243,19.7830536451174,20.3865058511243,602329.258857414,0.0,1.0
2019-05-29,27.52,27.57,27.06,27.25,280049,20.0084394088067,20.0447919513372,19.6739960175258,19.8121356791418,385184.887363469,0.0,1.0
2019-05-30,27.71,27.92,27.51,27.61,141266,20.1465790704227,20.299259749051,20.0011689003006,20.0738739853617,194300.027131994,0.0,1.0
2019-05-31,27.95,28.09,27.31,27.52,250250,20.3210712745693,20.4228583936548,19.8557587301785,20.0084394088067,344198.758298398,0.0,1.0
2019-06-03,28.41,28.47,28.06,28.06,438117,20.6555146658502,20.6991377168869,20.4010468681365,20.4010468681365,602594.714842835,0.0,1.0
2019-06-04,28.83,28.8427,28.5,28.55,286627,20.9608760231067,20.9701095689095,20.7209492424052,20.7573017849357,394232.397581599,0.0,1.0
2019-06-05,28.49,28.98,28.41,28.94,273162,20.7136787338991,21.0699336506983,20.6555146658502,21.0408516166739,375712.372484743,0.0,1.0
2019-06-06,28.49,28.7,28.44,28.59,172419,20.7136787338991,20.8663594125273,20.6773261913686,20.7863838189602,237148.474353852,0.0,1.0
2019-06-07,28.88,28.91,28.43,28.54,142319,20.9972285656373,21.0190400911556,20.6700556828624,20.7500312764296,195748.343985093,0.0,1.0
2019-06-10,28.93,29.12,28.79,28.8,283488,21.0335811081678,21.1717207697838,20.9317939890823,20.9390644975884,389914.95541457,0.0,1.0
2019-06-11,29.75,29.79,29.2,29.2,240119,21.6297628056686,21.658844839693,21.2298848378327,21.2298848378327,330264.382193219,0.0,1.0
2019-06-12,29.49,29.74,29.48,29.5,285896,21.4407295845098,21.6224922971625,21.4334590760037,21.4480000930159,393226.965844071,0.0,1.0
2019-06-13,29.49,29.66,29.39,29.66,559283,21.4407295845098,21.5643282291136,21.3680244994487,21.5643282291136,769248.80774187,0.0,1.0
2019-06-14,29.4,29.44,29.24,29.41,259436,21.3752950079548,21.4043770419793,21.2589668718571,21.3825655164609,356833.362868745,0.0,1.0
2019-06-17,29.16,29.54,29.16,29.4,275767,21.2008028038083,21.4770821270403,21.2008028038083,21.3752950079548,379295.340578119,0.0,1.0
2019-06-18,29.26,29.48,28.79,29.35,446033,21.2735078888693,21.4334590760037,20.9317939890823,21.3389424654243,613482.536503935,0.0,1.0
2019-06-19,29.28,29.39,29.08,29.2,261012,21.2880489058815,21.3680244994487,21.1426387357594,21.2298848378327,359001.024179747,0.0,1.0
2019-06-20,29.44,29.71,29.36,29.71,660835,21.4043770419793,21.6006807716442,21.3462129739304,21.6006807716442,908925.420340146,0.0,1.0
2019-06-21,29.15,29.43,29.06,29.32,676897,21.1935322953022,21.3971065334732,21.1280977187472,21.317130939906,931017.410173467,0.0,1.0
2019-06-24,29.43,29.46,29.05,29.11,314336,21.3971065334732,21.4189180589915,21.1208272102411,21.1644502612777,432343.899654286,0.0,1.0
2019-06-25,29.52,29.6,29.31,29.34,315764,21.4625411100281,21.520705178077,21.3098604313999,21.3316719569182,434307.998862479,0.0,1.0
2019-06-26,30.07,30.15,29.64,29.71,726324,21.862419077864,21.9205831459129,21.5497872121014,21.6006807716442,999000.275413889,0.0,1.0
2019-06-27,29.73,30.31,29.69,30.27,638366,21.6152217886564,22.0369112820106,21.5861397546319,22.0078292479862,878021.117042617,0.0,1.0
2019-06-28,29.92,29.93,29.68,29.9,196575,21.7533614502724,21.7606319587785,21.5788692461258,21.7388204332602,270373.110539491,0.0,1.0
2019-07-01,30.0,30.28,29.87,30.28,312255,21.8115255183213,22.0150997564923,21.7170089077419,22.0150997564923,429481.651438426,0.0,1.0
2019-07-02,29.99,30.14,29.94,29.94,261833,21.8042550098152,21.9133126374068,21.7679024672846,21.7679024672846,360130.243682495,0.0,1.0
2019-07-03,30.18,30.24,29.95,29.95,201703,21.9423946714312,21.9860177224678,21.7751729757907,21.7751729757907,277426.262317929,0.0,1.0
2019-07-05,30.11,30.34,29.86,30.34,195186,21.8915011118884,22.0587228075289,21.7097383992358,22.0587228075289,268462.652696229,0.0,1.0
2019-07-08,29.97,30.1,29.81,30.1,333812,21.7897139928029,21.8842306033823,21.6733858567052,21.8842306033823,459131.572048372,0.0,1.0
2019-07-09,29.57,29.81,29.46,29.77,184557,21.4988936525587,21.6733858567052,21.4189180589915,21.6443038226808,253843.317623486,0.0,1.0
2019-07-10,29.76,29.88,29.61,29.65,152227,21.6370333141747,21.724279416248,21.5279756865831,21.5570577206075,209376.001516444,0.0,1.0
2019-07-11,29.87,29.97,29.61,29.74,288473,21.7170089077419,21.7897139928029,21.5279756865831,21.6224922971625,396771.422188266,0.0,1.0
2019-07-12,30.06,30.11,29.79,29.93,217661,21.8551485693579,21.8915011118884,21.658844839693,21.7606319587785,299375.208511439,0.0,1.0
2019-07-15,30.05,30.16,29.85,30.09,351863,21.8478780608518,21.927853654419,21.7024678907297,21.8769600948762,483959.271493104,0.0,1.0
2019-07-16,30.26,30.34,30.03,30.1,107171,22.00055873948,22.0587228075289,21.8333370438396,21.8842306033823,147405.095406984,0.0,1.0
2019-07-17,29.99,30.36,29.96,30.31,228023,21.8042550098152,22.0732638245411,21.7824434842968,22.0369112820106,313627.306547354,0.0,1.0
2019-07-18,30.19,30.2,29.69,30.03,89352,21.9496651799373,21.9569356884434,21.5861397546319,21.8333370438396,122896.493312601,0.0,1.0
2019-07-19,30.05,30.2,29.97,30.08,152574,21.8478780608518,21.9569356884434,21.7897139928029,21.8696895863701,209853.272122357,0.0,1.0
2019-07-22,29.84,30.2,29.83,30.04,114341,21.6951973822235,21.9569356884434,21.6879268737174,21.8406075523457,157266.854036352,0.0,1.0
2019-07-23,29.47,29.92,29.46,29.84,159366,21.4261885674976,21.7533614502724,21.4189180589915,21.6951973822235,219195.122137792,0.0,1.0
2019-07-24,29.62,29.72,29.4,29.4,115631,21.5352461950892,21.6079512801503,21.3752950079548,21.3752950079548,159041.14533787,0.0,1.0
2019-07-25,29.53,29.81,29.35,29.69,180198,21.4698116185342,21.6733858567052,21.3389424654243,21.5861397546319,247847.863527891,0.0,1.0
2019-07-26,29.7,29.87,29.17,29.53,128967,21.593410263138,21.7170089077419,21.2080733123144,21.4698116185342,177383.741304574,0.0,1.0
2019-07-29,29.73,29.73,29.34,29.67,97957,21.6152217886564,21.6152217886564,21.3316719569182,21.5715987376197,134731.979087457,0.0,1.0
2019-07-30,29.29,29.57,29.17,29.47,119322,21.2953194143877,21.4988936525587,21.2080733123144,21.4261885674976,164117.819131594,0.0,1.0
2019-07-31,28.99,29.37,28.93,29.37,141344,21.0772041592044,21.3534834824365,21.0335811081678,21.3534834824365,194407.309861854,0.0,1.0
2019-08-01,28.85,29.19,28.78,28.9,236724,20.9754170401189,21.2226143293266,20.9245234805762,21.0117695826495,325594.832605115,0.0,1.0
2019-08-02,28.55,28.85,28.49,28.7,99674,20.7573017849357,20.9754170401189,20.7136787338991,20.8663594125273,137093.574563974,0.0,1.0
2019-08-05,27.62,28.31,27.6,28.05,239433,20.0811444938678,20.5828095807892,20.0666034768556,20.3937763596304,329320.844338303,0.0,1.0
2019-08-06,27.8,27.97,27.66,27.81,172343,20.2120136469777,20.3356122915815,20.1102265278922,20.2192841554838,237043.94246322,0.0,1.0
2019-08-07,28.02,28.57,27.28,27.77,262912,20.3719648341121,20.7718428019479,19.8339472046601,20.1902021214594,361614.321445547,0.0,1.0
2019-08-08,28.57,28.65,27.96,28.06,151624,20.7718428019479,20.8300068699968,20.3283417830754,20.4010468681365,208546.623489456,0.0,1.0
2019-08-09,28.52,28.76,28.44,28.48,211523,20.7354902594174,20.909982463564,20.6773261913686,20.706408225393,290932.882923285,0.0,1.0
2019-08-12,28.13,28.27,27.9,28.25,114499,20.4519404276792,20.5537275467647,20.2847187320388,20.5391865297525,157484.170335298,0.0,1.0
2019-08-13,28.47,28.65,27.96,28.1,157480,20.6991377168869,20.8300068699968,20.3283417830754,20.4301289021609,216601.08074658,0.0,1.0
2019-08-14,27.95,28.3,27.94,28.05,175485,20.3210712745693,20.5755390722831,20.3138007660632,20.3937763596304,241365.510889089,0.0,1.0
2019-08-15,28.14,28.26,27.95,28.18,117668,20.4592109361853,20.5464570382586,20.3210712745693,20.4882929702098,161842.875090733,0.0,1.0
2019-08-16,28.49,28.53,28.08,28.33,130395,20.7136787338991,20.7427607679235,20.4155878851487,20.5973505978014,179347.840512766,0.0,1.0
2019-08-19,28.69,28.8,28.49,28.73,267184,20.8590889040212,20.9390644975884,20.7136787338991,20.8881709380457,367490.114034763,0.0,1.0
2019-08-20,28.44,28.69,28.4,28.64,133719,20.6773261913686,20.8590889040212,20.6482441573441,20.8227363614907,183919.735308305,0.0,1.0
2019-08-21,28.43,28.75,28.14,28.56,148291,20.6700556828624,20.9027119550579,20.4592109361853,20.7645722934418,203962.349917394,0.0,1.0
2019-08-22,28.29,28.52,28.2,28.33,262545,20.5682685637769,20.7354902594174,20.502833987222,20.5973505978014,361109.542447365,0.0,1.0
2019-08-23,27.81,28.47,27.74,28.24,174375,20.2192841554838,20.6991377168869,20.1683905959411,20.5319160212464,239838.795118015,0.0,1.0
2019-08-26,27.76,28.16,27.67,27.95,205425,20.1829316129533,20.4737519531976,20.1174970363983,20.3210712745693,282545.574119674,0.0,1.0
2019-08-27,27.82,28.0,27.78,27.82,207775,20.2265546639899,20.3574238170998,20.1974726299655,20.2265546639899,285777.810211587,0.0,1.0
2019-08-28,27.72,27.75,27.53,27.74,72711,20.1538495789288,20.1756611044472,20.0157099173128,20.1683905959411,100008.135523016,0.0,1.0
2019-08-29,27.87,27.97,27.75,27.83,131637,20.2629072065205,20.3356122915815,20.1756611044472,20.233825172496,181056.111672832,0.0,1.0
2019-08-30,28.4,28.49,28.01,28.01,255735,20.6482441573441,20.7136787338991,20.3646943256059,20.3646943256059,351742.934878885,0.0,1.0
2019-09-03,28.0,28.21,27.96,28.17,149144,20.3574238170998,20.5101044957281,20.3283417830754,20.4810224617037,205135.582847778,0.0,1.0
2019-09-04,28.18,28.37,28.1,28.31,171319,20.4882929702098,20.6264326318258,20.4301289021609,20.5828095807892,235635.512778914,0.0,1.0
2019-09-05,28.39,28.56,28.16,28.52,183174,20.640973648838,20.7645722934418,20.4737519531976,20.7354902594174,251941.112297905,0.0,1.0
2019-09-06,28.49,28.65,28.4,28.42,310274,20.7136787338991,20.8300068699968,20.6482441573441,20.6627851743563,426756.945183924,0.0,1.0
2019-09-09,28.45,28.66,28.42,28.66,349688,20.6845966998747,20.8372773785029,20.6627851743563,20.8372773785029,480967.733833566,0.0,1.0
2019-09-10,28.5,28.63,28.26,28.35,508408,20.7209492424052,20.8154658529846,20.5464570382586,20.6118916148136,699274.334900987,0.0,1.0
2019-09-11,28.77,28.78,28.26,28.59,244396,20.9172529720701,20.9245234805762,20.5464570382586,20.7863838189602,336147.0518805,0.0,1.0
2019-09-12,28.98,29.03,28.74,28.83,145366,21.0699336506983,21.1062861932289,20.8954414465518,20.9608760231067,199939.247547672,0.0,1.0
2019-09-13,29.19,29.25,29.04,29.19,91364,21.2226143293266,21.2662373803632,21.113556701735,21.2226143293266,125663.837575124,0.0,1.0
2019-09-16,29.12,29.27,28.89,29.0,223247,21.1717207697838,21.2807783973754,21.0044990741434,21.0844746677106,307058.302472898,0.0,1.0
2019-09-17,28.88,28.97,28.62,28.94,366930,20.9972285656373,21.0626631421922,20.8081953444785,21.0408516166739,504682.718810913,0.0,1.0
2019-09-18,28.71,28.85,28.61,28.79,120129,20.8736299210334,20.9754170401189,20.8009248359724,20.9317939890823,165227.782759754,0.0,1.0
2019-09-19,28.52,28.84,28.5,28.61,96519,20.7354902594174,20.9681465316128,20.7209492424052,20.8009248359724,132754.125683129,0.0,1.0
2019-09-20,28.52,28.69,28.47,28.55,141690,20.7354902594174,20.8590889040212,20.6991377168869,20.7573017849357,194883.205048152,0.0,1.0
2019-09-23,28.41,28.73,28.28,28.33,230093,20.6555146658502,20.8881709380457,20.5609980552708,20.5973505978014,316474.425147466,0.0,1.0
2019-09-24,28.3,28.48,28.19,28.32,147259,20.5755390722831,20.706408225393,20.4955634787159,20.5900800892953,202542.916876179,0.0,1.0
2019-09-25,28.49,28.57,28.13,28.13,149881,20.7136787338991,20.7718428019479,20.4519404276792,20.4519404276792,206149.267102986,0.0,1.0
2019-09-26,28.43,28.67,28.41,28.58,155125,20.6700556828624,20.844547887009,20.6555146658502,20.7791133104541,213361.9675566,0.0,1.0
2019-09-27,28.65,28.82,28.32,28.38,197350,20.8300068699968,20.9536055146006,20.5900800892953,20.6337031403319,271439.060740015,0.0,1.0
2019-09-30,28.0,28.69,27.8,28.69,191221,20.3574238170998,20.8590889040212,20.2120136469777,20.8590889040212,263009.113928384,0.0,1.0
2019-10-01,27.89,28.05,27.79,27.92,216216,20.2774482235327,20.3937763596304,20.2047431384716,20.299259749051,297387.727169815,0.0,1.0
2019-10-02,27.77,27.98,27.24,27.57,307177,20.1902021214594,20.3428828000876,19.8048651706357,20.0447919513372,422497.270640667,0.0,1.0
2019-10-03,28.28,28.29,27.82,27.82,158489,20.5609980552708,20.5682685637769,20.2265546639899,20.2265546639899,217988.879136683,0.0,1.0
2019-10-04,28.64,28.72,28.34,28.34,85948,20.8227363614907,20.8809004295396,20.6046211063075,20.6046211063075,118214.564947975,0.0,1.0
2019-10-07,28.4,28.67,28.36,28.65,116768,20.6482441573441,20.844547887009,20.6191621233197,20.8300068699968,160604.997438511,0.0,1.0
2019-10-08,28.05,28.33,28.02,28.26,154060,20.3937763596304,20.5973505978014,20.3719648341121,20.5464570382586,211897.145668136,0.0,1.0
2019-10-09,28.33,28.42,27.92,28.1,78797,20.5973505978014,20.6627851743563,20.299259749051,20.4301289021609,108378.939291264,0.0,1.0
2019-10-10,28.43,28.68,28.35,28.37,113287,20.6700556828624,20.8518183955151,20.6118916148136,20.6264326318258,155817.161763639,0.0,1.0
2019-10-11,28.95,29.1,28.64,28.81,176164,21.04812212518,21.1571797527716,20.8227363614907,20.9463350060945,242299.420806709,0.0,1.0
2019-10-14,28.92,29.01,28.68,28.81,143117,21.0263105996617,21.0917451762167,20.8518183955151,20.9463350060945,196845.928836731,0.0,1.0
2019-10-15,28.96,28.99,28.63,28.83,126317,21.0553926336861,21.0772041592044,20.8154658529846,20.9608760231067,173738.879328587,0.0,1.0
2019-10-16,28.98,29.12,28.75,28.88,143899,21.0699336506983,21.1717207697838,20.9027119550579,20.9972285656373,197921.506974551,0.0,1.0
2019-10-17,29.13,29.32,29.0,29.03,333291,21.1789912782899,21.317130939906,21.0844746677106,21.1062861932289,458414.978429697,0.0,1.0
2019-10-18,28.96,29.4,28.95,29.0,150904,21.0553926336861,21.3752950079548,21.04812212518,21.0844746677106,207556.321367678,0.0,1.0
2019-10-21,27.39,28.37,27.11,28.29,414054,19.9139227982273,20.6264326318258,19.7103485600563,20.5682685637769,569497.992681259,0.0,1.0
2019-10-22,27.61,30.47,27.47,29.37,890618,20.0738739853617,22.1532394181083,19.9720868662762,21.3534834824365,1224973.4654074,0.0,1.0
2019-10-23,27.43,27.63,27.19,27.58,329405,19.9430048322517,20.0884150023739,19.7685126281052,20.0520624598433,453070.097811325,0.0,1.0
2019-10-24,27.35,27.58,27.26,27.5,462594,19.8848407642029,20.0520624598433,19.8194061876479,19.9938983917945,636260.860724432,0.0,1.0
2019-10-25,26.95,27.35,26.89,27.26,391711,19.5940204239586,19.8848407642029,19.550397372922,19.8194061876479,538766.99225504,0.0,1.0
2019-10-28,26.95,27.06,26.9,26.97,577393,19.5940204239586,19.6739960175258,19.5576678814281,19.6085614409708,794157.656943804,0.0,1.0
2019-10-29,26.15,26.95,26.11,26.95,362604,19.01237974347,19.5940204239586,18.9832977094456,19.5940204239586,498732.653562567,0.0,1.0
2019-10-30,24.69,26.15,24.58,26.14,743066,17.9508855015784,19.01237974347,17.8709099080112,19.0051092349639,1022027.55058445,0.0,1.0
2019-10-31,24.23,24.95,24.18,24.64,415707,17.6164421102975,18.1399187227372,17.5800895677669,17.9145329590479,571771.561302505,0.0,1.0
2019-11-01,24.62,24.68,23.98,24.3,1001784,17.8999919420356,17.9436149930723,17.4346793976448,17.6673356698402,1377873.36217064,0.0,1.0
2019-11-04,25.1,25.5,24.79,24.79,587064,18.2489763503288,18.5397966905731,18.0235905866395,18.0235905866395,807459.340026736,0.0,1.0
2019-11-05,24.65,25.1,24.28,25.1,694615,17.921803467554,18.2489763503288,17.652794652828,18.2489763503288,955387.094886878,0.0,1.0
2019-11-06,24.17,24.69,23.84,24.18,676187,17.5728190592608,17.9508855015784,17.3328922785593,17.5800895677669,930040.862247829,0.0,1.0
2019-11-07,24.37,24.53,24.08,24.24,447738,17.718229229383,17.8345573654807,17.5073844827059,17.6237126188036,615827.626945086,0.0,1.0
2019-11-08,24.3,24.65,24.27,24.37,303140,17.6673356698402,17.921803467554,17.6455241443219,17.718229229383,416944.701660645,0.0,1.0
2019-11-11,23.99,24.06,23.73,23.96,1205860,17.4419499061509,17.4928434656936,17.2529166849921,17.4201383806326,1658563.49523159,0.0,1.0
2019-11-12,22.88,23.07,22.1,22.48,584585,16.634923461973,16.7730631235891,16.0678237984967,16.3441031217287,804049.674804672,0.0,1.0
2019-11-13,22.89,22.92,22.02,22.02,826844,16.6421939704791,16.6640054959974,16.0096597304478,16.0096597304478,1137257.45497095,0.0,1.0
2019-11-14,22.14,22.73,22.04,22.61,407323,16.0969058325211,16.5258658343814,16.02420074746,16.4386197323081,560240.043262251,0.0,1.0
2019-11-15,25.05,25.57,24.17,24.17,1410413,18.2126238077983,18.5906902501158,17.5728190592608,17.5728190592608,1939909.70344822,0.0,1.0
2019-11-18,24.63,25.04,24.21,24.96,641735,17.9072624505418,18.2053532992921,17.6019010932853,18.1471892312433,882654.905720767,0.0,1.0
2019-11-19,24.04,24.77,24.03,24.77,434654,17.4783024486814,18.0090495696273,17.4710319401753,18.0090495696273,597831.636721008,0.0,1.0
2019-11-20,23.64,24.15,23.46,23.94,496049,17.1874821084372,17.5582780422486,17.0566129553272,17.4055973636204,682275.52389675,0.0,1.0
2019-11-21,23.36,23.58,23.1,23.51,358741,16.9839078702662,17.1438590574005,16.7948746491074,17.0929654978578,493419.407595306,0.0,1.0
2019-11-22,22.95,23.61,22.94,23.3,369091,16.6858170215158,17.1656705829188,16.6785465130097,16.9402848192295,507655.000595859,0.0,1.0
2019-11-25,23.3,23.43,22.98,22.98,470942,16.9402848192295,17.0348014298089,16.7076285470341,16.7076285470341,647742.863658599,0.0,1.0
2019-11-26,22.63,23.06,22.29,23.0,781349,16.4531607493203,16.7657926150829,16.2059634601127,16.7221695640463,1074682.73965113,0.0,1.0
2019-11-27,22.5,22.78,22.07,22.68,1130126,16.3586441387409,16.5622183769119,16.0460122729783,16.4895132918509,1554397.46621673,0.0,1.0
2019-11-29,21.6,22.26,21.28,21.97,1034608,15.7042983731913,16.1841519345944,15.4716421009959,15.9733071879173,1423020.13556679,0.0,1.0
2019-12-02,21.33,21.75,21.27,21.59,746573,15.5079946435264,15.8133560007829,15.4643715924898,15.6970278646852,1026851.14716927,0.0,1.0
2019-12-03,20.84,21.24,20.78,21.18,503938,15.1517397267272,15.4425600669715,15.1081166756905,15.3989370159348,693126.209228283,0.0,1.0
2019-12-04,21.84,22.11,20.96,20.99,520780,15.8787905773379,16.0750943070028,15.2389858288005,15.2607973543188,716291.026360198,0.0,1.0
2019-12-05,22.78,23.13,22.51,22.61,830284,16.5622183769119,16.8166861746257,16.3659146472471,16.4386197323081,1141988.89844167,0.0,1.0
2019-12-06,22.57,23.05,22.53,22.84,1045541,16.4095376982837,16.7585221065768,16.3804556642593,16.6058414279486,1438057.59820206,0.0,1.0
2019-12-09,22.5,22.89,22.37,22.47,265352,16.3586441387409,16.6421939704791,16.2641275281616,16.3368326132226,364970.345302684,0.0,1.0
2019-12-10,22.43,22.65,22.33,22.42,237734,16.3077505791982,16.4677017663325,16.2350454941371,16.3004800706921,326984.006414831,0.0,1.0
2019-12-11,22.45,22.83,22.45,22.56,347135,16.3222915962104,16.5985709194425,16.3222915962104,16.4022671897776,477456.287560098,0.0,1.0
2019-12-12,22.93,22.95,22.4,22.4,452947,16.6712760045036,16.6858170215158,16.2859390536799,16.2859390536799,622992.187712224,0.0,1.0
2019-12-13,23.05,23.82,22.93,23.37,1414010,16.7585221065768,17.3183512615471,16.6712760045036,16.9911783787723,1944857.08779828,0.0,1.0
2019-12-16,23.29,23.48,23.19,23.2,644771,16.9330143107234,17.0711539723394,16.8603092256623,16.8675797341684,886830.679667598,0.0,1.0
2019-12-17,23.44,23.55,23.26,23.29,352698,17.042071938315,17.1220475318822,16.9112027852051,16.9330143107234,485107.746870443,0.0,1.0
2019-12-18,23.35,23.59,23.07,23.44,892442,16.97663736176,17.1511295659066,16.7730631235891,17.042071938315,1227482.23078258,0.0,1.0
2019-12-19,23.5,23.67,23.24,23.3,208232,17.0856949893517,17.2092936339555,16.8966617681929,16.9402848192295,286406.376974992,0.0,1.0
2019-12-20,23.48,23.75,23.38,23.45,707729,17.0711539723394,17.2674577020043,16.9984488872784,17.0493424468211,973424.347699371,0.0,1.0
2019-12-23,23.56,23.63,23.31,23.44,220738,17.1293180403883,17.180211599931,16.9475553277356,17.042071938315,303607.374662425,0.0,1.0
2019-12-24,23.5,23.62,23.46,23.61,95798,17.0856949893517,17.1729410914249,17.0566129553272,17.1656705829188,131762.448141738,0.0,1.0
2019-12-26,23.61,23.69,23.43,23.59,222054,17.1656705829188,17.2238346509677,17.0348014298089,17.1511295659066,305417.426873897,0.0,1.0
2019-12-27,23.19,23.51,23.1,23.51,322938,16.8603092256623,17.0929654978578,16.7948746491074,17.0929654978578,444175.259170303,0.0,1.0
2019-12-30,23.1,23.25,22.98,23.13,336269,16.7948746491074,16.903932276699,16.7076285470341,16.8166861746257,462510.978038936,0.0,1.0
2019-12-31,23.07,23.19,22.99,23.16,80788,16.7730631235891,16.8603092256623,16.7148990555402,16.838497700144,111117.399741902,0.0,1.0
2020-01-02,23.7,23.81,23.16,23.24,467151,17.2311051594738,17.311080753041,16.838497700144,16.8966617681929,642528.647903516,0.0,1.0
2020-01-03,23.5,23.57,23.22,23.32,190031,17.0856949893517,17.1365885488944,16.8821207511807,16.9548258362417,261372.364588223,0.0,1.0
2020-01-06,23.58,23.73,23.29,23.33,435463,17.1438590574005,17.2529166849921,16.9330143107234,16.9620963447478,598944.351188393,0.0,1.0
2020-01-07,23.93,24.04,23.49,23.5,880544,17.3983268551143,17.4783024486814,17.0784244808455,17.0856949893517,1211117.4882202,0.0,1.0
2020-01-08,24.19,24.37,23.93,23.93,449135,17.587360076273,17.718229229383,17.3983268551143,17.3983268551143,617749.08814526,0.0,1.0
2020-01-09,24.2,24.33,23.96,24.31,437250,17.5946305847791,17.6891471953585,17.4201383806326,17.6746061783463,601402.226037862,0.0,1.0
2020-01-10,23.9,24.27,23.8,24.27,284133,17.3765153295959,17.6455241443219,17.3038102445349,17.6455241443219,390802.10106533,0.0,1.0
2020-01-13,23.65,23.93,23.6,23.78,296206,17.1947526169433,17.3983268551143,17.1584000744127,17.2892692275227,407407.54206008,0.0,1.0
2020-01-14,23.3,23.5,22.78,23.5,758243,16.9402848192295,17.0856949893517,16.5622183769119,17.0856949893517,1042902.29405975,0.0,1.0
2020-01-15,22.63,23.11,22.6,23.11,290500,16.4531607493203,16.8021451576135,16.431349223802,16.8021451576135,399559.397744994,0.0,1.0
2020-01-16,22.55,22.83,22.43,22.79,377956,16.3949966812715,16.5985709194425,16.3077505791982,16.569488885418,519848.095470246,0.0,1.0
2020-01-17,22.5,22.61,22.29,22.61,335354,16.3586441387409,16.4386197323081,16.2059634601127,16.4386197323081,461252.469092513,0.0,1.0
2020-01-21,21.73,22.15,21.61,22.15,424103,15.7988149837707,16.1041763410272,15.7115688816974,16.1041763410272,583319.584378124,0.0,1.0
2020-01-22,21.91,22.01,21.8,21.91,336327,15.9296841368806,16.0023892219417,15.8497085433134,15.9296841368806,462590.752376526,0.0,1.0
2020-01-23,21.86,21.97,21.41,21.8,365998,15.8933315943501,15.9733071879173,15.5661587115753,15.8497085433134,503400.827731057,0.0,1.0
2020-01-24,21.55,21.98,21.31,21.9,469138,15.6679458306608,15.9805776964234,15.4934536265142,15.9224136283745,645261.606675699,0.0,1.0
2020-01-27,20.56,21.02,20.54,21.02,664369,14.9481654885562,15.2826088798371,14.933624471544,15.2826088798371,913786.153254537,0.0,1.0
2020-01-28,20.5,20.78,20.38,20.68,292831,14.9045424375195,15.1081166756905,14.8172963354462,15.0354115906295,402765.500864249,0.0,1.0
2020-01-29,19.72,20.43,19.52,20.4,508689,14.3374427740432,14.8536488779768,14.192032603921,14.8318373524585,699660.827812402,0.0,1.0
2020-01-30,19.87,19.91,19.27,19.5,511479,14.4465004016348,14.4755824356592,14.0102698912684,14.1774915869088,703498.24853429,0.0,1.0
2020-01-31,20.04,20.14,19.53,19.64,686037,14.5700990462386,14.6428041312997,14.1993031124271,14.2792787059943,943588.745441591,0.0,1.0
2020-02-03,21.02,21.05,20.04,20.17,768610,15.2826088798371,15.3044204053554,14.5700990462386,14.664615656818,1057161.26919373,0.0,1.0
2020-02-04,21.15,21.72,20.86,21.39,408047,15.3771254904165,15.7915444752646,15.1662807437394,15.5516176945631,561235.847062483,0.0,1.0
2020-02-05,21.17,21.49,21.07,21.41,348910,15.3916665074287,15.6243227796241,15.3189614223676,15.5661587115753,479897.657374202,0.0,1.0
2020-02-06,20.87,21.22,20.79,21.22,320797,15.1735512522455,15.4280190499592,15.1153871841966,15.4280190499592,441230.485777627,0.0,1.0
2020-02-07,20.41,20.78,20.31,20.68,316469,14.8391078609646,15.1081166756905,14.7664027759035,15.0354115906295,435277.669690052,0.0,1.0
2020-02-10,20.3,20.43,20.11,20.35,186948,14.7591322673974,14.8536488779768,14.6209926057814,14.7954848099279,257131.945919556,0.0,1.0
2020-02-11,20.11,20.57,20.1,20.44,471177,14.6209926057814,14.9554359970623,14.6137220972752,14.8609193864829,648066.087267787,0.0,1.0
2020-02-12,20.38,20.49,20.1,20.15,389205,14.8172963354462,14.8972719290134,14.6137220972752,14.6500746398058,535320.19070341,0.0,1.0
2020-02-13,20.16,20.26,20.0,20.26,345643,14.6573451483119,14.730050233373,14.5410170122142,14.730050233373,475404.161496636,0.0,1.0
2020-02-14,19.74,20.25,19.73,20.16,379436,14.3519837910554,14.7227797248669,14.3447132825493,14.6573451483119,521883.716498345,0.0,1.0
2020-02-18,18.98,19.69,18.95,19.69,848530,13.7994251445913,14.3156312485249,13.7776136190729,14.3156312485249,1167084.80471104,0.0,1.0
2020-02-19,18.88,19.15,18.63,19.06,470748,13.7267200595302,13.9230237891951,13.5449573468775,13.8575892126401,647476.032253563,0.0,1.0
2020-02-20,18.8,18.98,18.51,18.78,477924,13.6685559914813,13.7994251445913,13.4577112448042,13.6540149744691,657346.043400615,0.0,1.0
2020-02-21,19.23,19.36,18.71,18.72,334696,13.9811878572439,14.0757044678233,13.6031214149264,13.6103919234325,460347.442986777,0.0,1.0
2020-02-24,18.37,18.68,18.26,18.63,249400,13.3559241257187,13.581309889408,13.2759485321515,13.5449573468775,343029.651626855,0.0,1.0
2020-02-25,18.11,18.58,17.82,18.46,382275,13.1668909045599,13.508604804347,12.9560461578828,13.4213587022737,525788.5327813,0.0,1.0
2020-02-26,18.35,18.53,18.25,18.25,311935,13.3413831087065,13.4722522618164,13.2686780236454,13.2686780236454,429041.517162081,0.0,1.0
2020-02-27,18.17,18.35,17.59,18.05,388307,13.2105139555966,13.3413831087065,12.7888244622424,13.1232678535233,534085.063890413,0.0,1.0
2020-02-28,18.07,18.1,17.23,17.74,857596,13.1378088705355,13.1596203960538,12.5270861560225,12.897882089834,1179554.35892776,0.0,1.0
2020-03-02,18.61,18.64,17.65,18.04,535682,13.5304163298653,13.5522278553836,12.832447513279,13.1159973450172,736787.529441767,0.0,1.0
2020-03-03,18.42,19.33,18.34,18.57,953394,13.3922766682493,14.053892942305,13.3341126002004,13.5013342958409,1311316.8070695,0.0,1.0
2020-03-04,18.69,18.75,18.23,18.41,710348,13.5885803979141,13.6322034489508,13.2541370066332,13.3850061597431,977026.571667338,0.0,1.0
2020-03-05,18.35,18.57,18.19,18.4,443218,13.3413831087065,13.5013342958409,13.2250549726088,13.377735651237,609610.730291706,0.0,1.0
2020-03-06,17.66,18.27,17.53,17.97,573822,12.8397180217851,13.2832190406576,12.7452014112057,13.0651037854744,789246.033503711,0.0,1.0
2020-03-09,16.52,17.0,16.37,16.5,620921,12.0108800520889,12.359864460382,11.9018224244973,11.9963390350767,854026.921883715,0.0,1.0
2020-03-10,17.25,17.26,16.54,17.02,671391,12.5416271730347,12.5488976815408,12.0254210691011,12.3744054773943,923444.3497811,0.0,1.0
2020-03-11,16.66,16.98,16.34,16.86,422526,12.1126671711744,12.3453234433698,11.880010898979,12.2580773412965,581150.547647509,0.0,1.0
2020-03-12,15.89,16.19,15.29,15.84,643660,11.5528380162042,11.7709532713874,11.1166075058377,11.5164854736736,885302.588476908,0.0,1.0
2020-03-13,16.81,16.84,15.58,16.39,400977,12.221724798766,12.2435363242843,11.3274522525148,11.9163634415095,551511.630394473,0.0,1.0
2020-03-16,14.13,16.31,14.09,16.31,566724,10.2732285191293,11.8581993734607,10.2441464851049,11.8581993734607,779483.30508652,0.0,1.0
2020-03-17,14.79,15.35,13.96,14.44,465198,10.7530820805324,11.1602305568744,10.1496298745255,10.4986142828186,639842.453398193,0.0,1.0
2020-03-18,11.9,14.2,11.43,13.97,778764,8.65190512226743,10.3241220786721,8.3101912224804,10.1569003830316,1071127.27995003,0.0,1.0
2020-03-19,14.24,14.39,11.7,12.14,692615,10.3532041126965,10.4622617402881,8.50649495214529,8.826397326414,952636.255659719,0.0,1.0
2020-03-20,14.02,15.31,13.64,14.59,1080593,10.1932529255621,11.1311485228499,9.91697360233007,10.6076719104102,1486268.80649727,0.0,1.0
2020-03-23,13.89,14.38,13.65,14.02,1302999,10.0987363149827,10.454991231782,9.92424411083617,10.1932529255621,1792170.38107515,0.0,1.0
2020-03-24,13.25,14.93,13.02,14.39,727215,9.63342377059189,10.8548691996179,9.46620207495143,10.4622617402881,1000225.77428959,0.0,1.0
2020-03-25,13.66,13.98,13.19,13.27,517699,9.93151461934228,10.1641708915377,9.58980071955525,9.6479647876041,712053.358530759,0.0,1.0
2020-03-26,13.87,14.27,13.66,13.82,612986,10.0841952979705,10.3750156382148,9.93151461934228,10.04784275544,843112.96724996,0.0,1.0
2020-03-27,14.29,14.6,13.3,13.49,332327,10.389556655227,10.6149424189163,9.66977631312243,9.80791597473846,457089.073922206,0.0,1.0
2020-03-30,14.51,14.67,13.82,14.24,380164,10.5495078423614,10.6658359784591,10.04784275544,10.3532041126965,522885.021977031,0.0,1.0
2020-03-31,15.13,15.43,14.48,14.54,686102,11.00027936974,11.2183946249232,10.5276963168431,10.5713193678797,943678.147716475,0.0,1.0
2020-04-01,15.25,15.62,14.34,14.56,360281,11.0875254718133,11.3565342865393,10.4259091977576,10.5858603848919,495537.553800221,0.0,1.0
2020-04-02,16.51,16.6,15.3,15.3,446686,12.0036095435828,12.0690441201378,11.1238780143438,11.1238780143438,614380.685511601,0.0,1.0
2020-04-03,16.55,16.65,16.01,16.34,778532,12.0326915776072,12.1053966626683,11.6400841182774,11.880010898979,1070808.18259968,0.0,1.0
2020-04-06,16.98,18.01,16.5,17.01,523158,12.3453234433698,13.0941858194989,11.9963390350767,12.3671349688882,719561.774201294,0.0,1.0
2020-04-07,16.54,17.73,16.24,17.55,4754997,12.0254210691011,12.8906115813279,11.8073058139179,12.7597424282179,6540116.13631413,0.0,1.0
2020-04-08,16.65,17.13,16.44,16.65,370510,12.1053966626683,12.4543810709614,11.9527159840401,12.1053966626683,509606.72102753,0.0,1.0
2020-04-09,16.8,17.09,16.32,16.91,705659,12.2144542902599,12.425299036937,11.8654698819668,12.2944298838271,970577.229099258,0.0,1.0
2020-04-13,16.5,16.69,16.16,16.61,463049,11.9963390350767,12.1344786966927,11.7491417458691,12.0763146286439,636886.676648611,0.0,1.0
2020-04-14,16.26,17.22,16.26,16.75,796846,11.8218468309301,12.5198156475164,11.8218468309301,12.1781017477294,1095997.61740278,0.0,1.0
2020-04-15,15.91,16.4,15.33,15.81,907122,11.5673790332164,11.9236339500156,11.1456895398622,11.4946739481553,1247673.39070993,0.0,1.0
2020-04-16,15.11,16.35,15.06,16.34,862456,10.9857383527278,11.8872814074851,10.9493858101973,11.880010898979,1186238.89824976,0.0,1.0
2020-04-17,15.44,15.82,15.29,15.48,464263,11.2256651334293,11.5019444566614,11.1166075058377,11.2547471674538,638556.436059499,0.0,1.0
2020-04-20,14.77,15.32,14.77,15.3,746931,10.7385410635202,11.1384190313561,10.7385410635202,11.1238780143438,1027343.54739093,0.0,1.0
2020-04-21,14.33,14.58,14.23,14.38,772605,10.4186386892515,10.6004014019041,10.3459336041904,10.454991231782,1062656.07054998,0.0,1.0
2020-04-22,14.55,14.78,14.49,14.55,369882,10.5785898763858,10.7458115720263,10.5349668253492,10.5785898763858,508742.957510203,0.0,1.0
2020-04-23,14.4,14.8,14.34,14.63,621025,10.4695322487942,10.7603525890385,10.4259091977576,10.6367539444347,854169.965523527,0.0,1.0
2020-04-24,13.99,14.14,13.57,14.03,873733,10.4734466905739,10.5857424020525,10.1590186984337,10.5033922136349,1167096.66178959,0.415384,1.0
2020-04-27,14.74,14.78,13.97,14.2,1263009,11.0349252479671,11.064870771028,10.4584739290434,10.630660686644,1687075.55707545,0.0,1.0
2020-04-28,15.8,15.91,15.02,15.02,1121075,11.8284816090827,11.9108317975004,11.2445439093938,11.2445439093938,1497485.94835695,0.0,1.0
2020-04-29,16.86,17.0,15.56,15.76,737233,12.6220379701984,12.7268473009118,11.6488084707169,11.7985360860218,984765.56712534,0.0,1.0
2020-04-30,16.82,17.01,16.49,16.52,568517,12.5920924471374,12.7343336816771,12.3450418818845,12.3675010241802,759401.662602458,0.0,1.0
2020-05-01,16.11,16.49,15.92,16.38,412843,12.0605594128052,12.3450418818845,11.9183181782656,12.2626916934668,551458.726113356,0.0,1.0
2020-05-04,16.53,16.62,15.84,16.07,353770,12.3749874049454,12.4423648318326,11.8584271321437,12.0306138897443,472551.438530196,0.0,1.0
2020-05-05,16.91,16.96,16.5,16.51,844836,12.6594698740246,12.6969017778508,12.3525282626497,12.3600146434149,1128497.23583712,0.0,1.0
2020-05-06,17.23,17.3,16.72,16.94,788460,12.8990340585124,12.9514387238691,12.517228639485,12.6819290163204,1053192.49010237,0.0,1.0
2020-05-07,17.0,17.38,16.97,17.26,746226,12.7268473009118,13.011329769991,12.7043881586161,12.9214932008081,996778.047230215,0.0,1.0
2020-05-08,16.72,17.48,16.53,17.26,645098,12.517228639485,13.0861935776434,12.3749874049454,12.9214932008081,861695.41762431,0.0,1.0
2020-05-11,15.9,16.5,15.9,16.45,877613,11.9033454167352,12.3525282626497,11.9033454167352,12.3150963588235,1172279.40645843,0.0,1.0
2020-05-12,15.74,16.3,15.71,16.05,982439,11.7835633244913,12.2028006473449,11.7611041821956,12.0156411282138,1312301.67260696,0.0,1.0
2020-05-13,15.17,15.84,15.16,15.84,1824403,11.3568396208725,11.8584271321437,11.3493532401072,11.8584271321437,2436962.60878198,0.0,1.0
2020-05-14,15.57,15.58,14.76,14.93,477295,11.6562948514822,11.6637812322474,11.0498980094975,11.1771664825067,637551.061009324,0.0,1.0
2020-05-15,15.18,15.64,15.16,15.35,283730,11.3643260016377,11.7086995168389,11.3493532401072,11.4915944746468,378994.882703939,0.0,1.0
2020-05-18,16.02,16.13,15.37,15.57,276740,11.9931819859181,12.0755321743357,11.5065672361773,11.6562948514822,369657.927746405,0.0,1.0
2020-05-19,15.64,16.26,15.62,16.0,213794,11.7086995168389,12.1728551242839,11.6937267553084,11.9782092243876,285577.245806948,0.0,1.0
2020-05-20,15.95,15.96,15.4,15.86,652115,11.9407773205614,11.9482637013266,11.5290263784731,11.8733998936742,871068.43807309,0.0,1.0
2020-05-21,16.21,16.34,15.88,15.94,190532,12.1354232204577,12.2327461704058,11.8883726552047,11.9332909397961,254504.821454716,0.0,1.0
2020-05-22,15.9,16.18,15.85,16.18,361390,11.9033454167352,12.1129640781619,11.8659135129089,12.1129640781619,482729.921616945,0.0,1.0
2020-05-26,16.38,16.72,16.25,16.41,381904,12.2626916934668,12.517228639485,12.1653687435186,12.2851508357625,510131.680415059,0.0,1.0
2020-05-27,16.48,16.73,15.99,16.59,304802,12.3375555011192,12.5247150202503,11.9707228436223,12.4199056895369,407141.994987932,0.0,1.0
2020-05-28,16.01,16.46,15.85,16.45,404813,11.9856956051528,12.3225827395887,11.8659135129089,12.3150963588235,540732.581863143,0.0,1.0
2020-05-29,15.77,16.17,15.54,16.11,943551,11.806022466787,12.1054776973967,11.6338357091864,12.0605594128052,1260356.67913222,0.0,1.0
2020-06-01,16.43,16.77,15.83,15.83,428260,12.300123597293,12.5546605433112,11.8509407513785,11.8509407513785,572052.121618399,0.0,1.0
2020-06-02,17.0,17.19,16.67,16.67,551542,12.7268473009118,12.8690885354514,12.4797967356588,12.4797967356588,736727.154676261,0.0,1.0
2020-06-03,17.11,17.68,17.06,17.26,768244,12.8091974893295,13.2359211929483,12.7717655855033,12.9214932008081,1026188.78746697,0.0,1.0
2020-06-04,17.81,17.82,17.04,17.06,563965,13.3332441428964,13.3407305236617,12.7567928239728,12.7717655855033,753321.287929112,0.0,1.0
2020-06-05,19.15,19.2,18.45,18.48,921552,14.3364191654389,14.3738510692651,13.8123725118719,13.8348316541677,1230971.31831523,0.0,1.0
2020-06-08,19.37,19.5,18.77,19.41,281371,14.5011195422742,14.5984424922224,14.0519366963597,14.5310650653352,375843.827375638,0.0,1.0
2020-06-09,18.91,19.16,18.55,18.93,323650,14.1567460270731,14.3439055462041,13.8872363195244,14.1717187886036,432318.379399885,0.0,1.0
2020-06-10,18.64,19.01,18.56,18.93,323010,13.9546137464115,14.2316098347255,13.8947227002896,14.1717187886036,431463.493681314,0.0,1.0
2020-06-11,17.37,18.08,17.33,17.93,588682,13.0038433892258,13.535376423558,12.9738978661648,13.4230807120793,786337.241532158,0.0,1.0
2020-06-12,17.64,18.15,17.16,17.87,509546,13.2059756698873,13.5877810889147,12.8466293931557,13.3781624274879,680630.622430694,0.0,1.0
2020-06-15,17.28,17.65,17.05,17.3,330940,12.9364659623386,13.2134620506526,12.764279204738,12.9514387238691,442056.062037998,0.0,1.0
2020-06-16,17.59,18.1,17.45,17.83,479140,13.1685437660611,13.5503491850885,13.0637344353477,13.3482169044269,640015.536244898,0.0,1.0
2020-06-17,17.64,17.84,17.38,17.8,304278,13.2059756698873,13.3557032851922,13.011329769991,13.3257577621312,406442.05730585,0.0,1.0
2020-06-18,17.07,17.5,17.05,17.4,647502,12.7792519662685,13.1011663391739,12.764279204738,13.0263025315215,864906.582104696,0.0,1.0
2020-06-19,17.17,17.31,16.98,17.31,731936,12.8541157739209,12.9589251046343,12.7118745393813,12.9589251046343,977690.052045219,0.0,1.0
2020-06-22,17.1,17.53,16.95,17.28,290465,12.8017111085642,13.1236254814696,12.6894153970856,12.9364659623386,387991.219132977,0.0,1.0
2020-06-23,17.05,17.39,16.98,17.37,549781,12.764279204738,13.0188161507563,12.7118745393813,13.0038433892258,734374.883191252,0.0,1.0
2020-06-24,16.8,17.02,16.75,16.78,661047,12.577119685607,12.7418200624423,12.5396877817808,12.5621469240765,882999.436882915,0.0,1.0
2020-06-25,16.94,17.04,16.71,16.76,199081,12.6819290163204,12.7567928239728,12.5097422587198,12.547174162546,265924.224592332,0.0,1.0
2020-06-26,16.57,16.8,16.53,16.76,450124,12.4049329280064,12.577119685607,12.3749874049454,12.547174162546,601257.154979125,0.0,1.0
2020-06-29,16.73,16.86,16.51,16.67,241572,12.5247150202503,12.6220379701984,12.3600146434149,12.4797967356588,322681.957510857,0.0,1.0
2020-06-30,16.4,16.75,16.37,16.68,411293,12.2776644549973,12.5396877817808,12.2552053127015,12.4872831164241,549388.299763685,0.0,1.0
2020-07-01,16.93,17.1,16.48,16.48,219253,12.6744426355551,12.8017111085642,12.3375555011192,12.3375555011192,292869.153834584,0.0,1.0
2020-07-02,17.8,17.91,17.2,17.25,421917,13.3257577621312,13.4081079505489,12.8765749162167,12.9140068200429,563579.402691986,0.0,1.0
2020-07-06,18.04,18.52,17.91,18.17,498926,13.505430900497,13.8647771772286,13.4081079505489,13.6027538504452,666444.862538135,0.0,1.0
2020-07-07,18.04,18.19,17.89,17.92,466732,13.505430900497,13.6177266119756,13.3931351890184,13.4155943313141,623441.439376077,0.0,1.0
2020-07-08,17.77,18.12,17.58,18.07,544429,13.3032986198355,13.5653219466189,13.1610573852959,13.5278900427927,727225.901369688,0.0,1.0
2020-07-09,17.14,17.86,16.97,17.82,282017,12.8316566316252,13.3706760467226,12.7043881586161,13.3407305236617,376706.727647822,0.0,1.0
2020-07-10,16.97,17.26,16.88,17.11,179030,12.7043881586161,12.9214932008081,12.6370107317289,12.8091974893295,239140.922181249,0.0,1.0
2020-07-13,17.18,17.56,17.0,17.06,342444,12.8616021546862,13.1460846237654,12.7268473009118,12.7717655855033,457422.632829334,0.0,1.0
2020-07-14,17.4,17.47,16.76,17.01,302543,13.0263025315215,13.0787071968782,12.547174162546,12.7343336816771,404124.515553158,0.0,1.0
2020-07-15,16.95,17.67,16.86,17.53,435171,12.6894153970856,13.228434812183,12.6220379701984,13.1236254814696,581283.551620045,0.0,1.0
2020-07-16,16.52,16.97,16.51,16.76,157615,12.3675010241802,12.7043881586161,12.3600146434149,12.547174162546,210535.644582459,0.0,1.0
2020-07-17,16.2,16.73,16.2,16.58,440238,12.1279368396924,12.5247150202503,12.1279368396924,12.4124193087716,588051.842145056,0.0,1.0
2020-07-20,15.99,16.31,15.98,16.13,311418,11.9707228436223,12.2102870281101,11.9632364628571,12.0755321743357,415979.376103674,0.0,1.0
2020-07-21,16.53,16.69,16.11,16.11,962297,12.3749874049454,12.4947694971893,12.0605594128052,12.0605594128052,1285396.81613277,0.0,1.0
2020-07-22,16.83,16.87,16.34,16.45,265207,12.5995788279027,12.6295243509637,12.2327461704058,12.3150963588235,354252.619945946,0.0,1.0
2020-07-23,16.96,17.21,16.78,16.8,465560,12.6969017778508,12.8840612969819,12.5621469240765,12.577119685607,621875.929903944,0.0,1.0
2020-07-24,16.91,17.13,16.76,16.87,394940,12.6594698740246,12.82417025086,12.547174162546,12.6295243509637,527544.63389523,0.0,1.0
2020-07-27,17.29,17.29,16.9,16.98,524165,12.9439523431038,12.9439523431038,12.6519834932594,12.7118745393813,700158.082305396,0.0,1.0
2020-07-28,17.3,17.38,17.195,17.26,256211,12.9514387238691,13.011329769991,12.872831725834,12.9214932008081,342236.132564263,0.0,1.0
2020-07-29,17.13,17.39,17.09,17.3,590276,12.82417025086,13.0188161507563,12.794224727799,12.9514387238691,788466.441274976,0.0,1.0
2020-07-30,17.02,17.09,16.6,17.09,387528,12.7418200624423,12.794224727799,12.4273920703021,12.794224727799,517643.988667013,0.0,1.0
2020-07-31,17.11,17.32,17.0,17.02,428206,12.8091974893295,12.9664114853996,12.7268473009118,12.7418200624423,571979.990635894,0.0,1.0
2020-08-03,16.82,17.12,16.605,17.11,452336,12.5920924471374,12.8166838700947,12.4311352606847,12.8091974893295,604211.853743944,0.0,1.0
2020-08-04,16.34,16.82,16.34,16.81,532794,12.2327461704058,12.5920924471374,12.2327461704058,12.5846060663722,711684.346157834,0.0,1.0
2020-08-05,16.15,16.57,16.115,16.42,247249,12.0905049358662,12.4049329280064,12.0643026031879,12.2926372165278,330265.060986382,0.0,1.0
2020-08-06,16.46,16.54,16.02,16.02,275860,12.3225827395887,12.3824737857107,11.9931819859181,11.9931819859181,368482.45988337,0.0,1.0
2020-08-07,16.23,16.48,16.155,16.41,369574,12.1503959819882,12.3375555011192,12.0942481262488,12.2851508357625,493661.772743188,0.0,1.0
2020-08-10,15.71,16.36,15.67,16.22,364462,11.7611041821956,12.2477189319363,11.7311586591346,12.1429096012229,486833.373066092,0.0,1.0
2020-08-11,15.93,16.27,15.91,15.95,408696,11.9258045590309,12.1803415050491,11.9108317975004,11.9407773205614,545919.333808792,0.0,1.0
2020-08-12,16.05,16.17,15.86,16.17,356312,12.0156411282138,12.1054776973967,11.8733998936742,12.1054776973967,475946.937743649,0.0,1.0
2020-08-13,16.0,16.21,15.91,15.97,364061,11.9782092243876,12.1354232204577,11.9108317975004,11.9557500820919,486297.73373305,0.0,1.0
2020-08-14,16.05,16.0874,15.88,15.97,467130,12.0156411282138,12.0436401922758,11.8883726552047,11.9557500820919,623973.071432314,0.0,1.0
2020-08-17,16.24,16.28,16.0,16.0,472524,12.1578823627534,12.1878278858144,11.9782092243876,11.9782092243876,631178.155129156,0.0,1.0
2020-08-18,16.5,16.63,16.22,16.23,634173,12.3525282626497,12.4498512125978,12.1429096012229,12.1503959819882,847102.251256492,0.0,1.0
2020-08-19,16.3,16.64,16.27,16.52,373887,12.2028006473449,12.4573375933631,12.1803415050491,12.3675010241802,499422.901031004,0.0,1.0
2020-08-20,16.17,16.2,16.005,16.1,169966,12.1054776973967,12.1279368396924,11.9819524147702,12.05307303204,227033.60319197,0.0,1.0
2020-08-21,16.0,16.21,15.98,16.0,524595,11.9782092243876,12.1354232204577,11.9632364628571,11.9782092243876,700732.45864756,0.0,1.0
2020-08-24,16.0,16.18,15.98,16.09,356949,11.9782092243876,12.1129640781619,11.9632364628571,12.0455866512748,476797.816185415,0.0,1.0
2020-08-25,16.04,16.17,15.77,16.05,750172,12.0081547474486,12.1054776973967,11.806022466787,12.0156411282138,1002048.95198878,0.0,1.0
2020-08-26,15.59,16.0,15.57,16.0,336755,11.6712676130127,11.9782092243876,11.6562948514822,11.9782092243876,449823.500246587,0.0,1.0
2020-08-27,15.43,15.68,15.32,15.68,418328,11.5514855207688,11.7386450398998,11.4691353323511,11.7386450398998,558785.363873304,0.0,1.0
2020-08-28,15.67,15.82,15.47,15.5,323969,11.7311586591346,11.8434543706132,11.5814310438297,11.6038901861255,432744.486500236,0.0,1.0
2020-08-31,15.38,15.72,15.36,15.68,312384,11.5140536169426,11.7685905629608,11.4990808554121,11.7386450398998,417269.719235141,0.0,1.0
2020-09-01,15.44,15.5,15.31,15.34,762768,11.558971901534,11.6038901861255,11.4616489515859,11.4841080938816,1018874.17153744,0.0,1.0
2020-09-02,15.59,15.61,15.28,15.34,427822,11.6712676130127,11.6862403745431,11.4391898092901,11.4841080938816,571467.059204749,0.0,1.0
2020-09-03,15.88,15.98,15.56,15.61,448849,11.8883726552047,11.9632364628571,11.6488084707169,11.6862403745431,599554.062336656,0.0,1.0
2020-09-04,15.9,16.13,15.7,16.06,348880,11.9033454167352,12.0755321743357,11.7536178014303,12.023127508979,466019.577336727,0.0,1.0
2020-09-08,15.67,15.84,15.62,15.78,212142,11.7311586591346,11.8584271321437,11.6937267553084,11.8135088475523,283370.572045884,0.0,1.0
2020-09-09,15.32,15.96,15.305,15.79,593752,11.4691353323511,11.9482637013266,11.4579057612032,11.8209952283175,793109.539333975,0.0,1.0
2020-09-10,14.89,15.4,14.82,15.36,416584,11.1472209594457,11.5290263784731,11.094816294089,11.4990808554121,556455.800290196,0.0,1.0
2020-09-11,14.81,15.06,14.49,14.93,411580,11.0873299133238,11.2744894324548,10.847765728836,11.1771664825067,549771.662578107,0.0,1.0
2020-09-14,14.67,15.02,14.58,14.88,416389,10.9825205826104,11.2445439093938,10.9151431557232,11.1397345786805,556195.327297817,0.0,1.0
2020-09-15,14.66,14.96,14.62,14.85,382115,10.9750342018451,11.1996256248024,10.9450886787842,11.1172754363847,510413.525550402,0.0,1.0
2020-09-16,14.79,14.96,14.595,14.69,300115,11.0723571517933,11.1996256248024,10.926372726871,10.9974933441408,400881.292858323,0.0,1.0
2020-09-17,14.75,14.84,14.555,14.61,466358,11.0424116287323,11.1097890556195,10.8964272038101,10.9376022980189,622941.865534287,0.0,1.0
2020-09-18,13.96,14.66,13.95,14.66,366625,10.4509875482782,10.9750342018451,10.4435011675129,10.9750342018451,489722.619643079,0.0,1.0
2020-09-21,14.26,14.27,13.61,13.8,720732,10.6755789712354,10.6830653520007,10.1889642214947,10.3312054560343,962724.208934464,0.0,1.0
2020-09-22,14.14,14.51,14.1,14.24,439752,10.5857424020525,10.8627384903665,10.5557968789916,10.6606062097049,587402.663302515,0.0,1.0
2020-09-23,13.45,14.17,13.45,14.05,555820,10.0691821292508,10.6082015443483,10.0691821292508,10.5183649751653,742441.531401343,0.0,1.0
2020-09-24,14.04,14.17,13.43,13.5,517519,10.5108785944001,10.6082015443483,10.0542093677203,10.106614033077,691280.628421596,0.0,1.0
2020-09-25,13.81,13.96,13.68,13.89,432112,10.3386918367995,10.4509875482782,10.2413688868514,10.3985828829215,577197.465037058,0.0,1.0
2020-09-28,13.64,14.05,13.64,13.94,289604,10.2114233637904,10.5183649751653,10.2114233637904,10.4360147867477,386841.13068971,0.0,1.0
2020-09-29,13.47,13.68,13.335,13.66,469113,10.0841548907813,10.2413688868514,9.98308875045053,10.2263961253209,626621.881400953,0.0,1.0
2020-09-30,13.86,13.93,13.59,13.59,600933,10.3761237406257,10.4285284059824,10.1739914599642,10.1739914599642,802701.624248146,0.0,1.0
2020-10-01,13.77,14.14,13.67,13.9,363302,10.3087463137386,10.5857424020525,10.2338825060861,10.4060692636867,485283.892701179,0.0,1.0
2020-10-02,14.23,14.32,13.55,13.58,275198,10.6531198289397,10.7204972558269,10.1440459369032,10.166505079199,367598.187468221,0.0,1.0
2020-10-05,14.51,14.55,14.25,14.35,416940,10.8627384903665,10.8926840134275,10.6680925904702,10.7429563981226,556931.330471151,0.0,1.0
2020-10-06,13.87,14.43,13.82,14.43,378989,10.383610121391,10.8028474442446,10.3461782175648,10.8028474442446,506237.943118749,0.0,1.0
2020-10-07,13.61,13.91,13.51,13.89,229249,10.1889642214947,10.413555644452,10.1141004138423,10.3985828829215,306221.400151535,0.0,1.0
2020-10-08,13.62,13.74,13.46,13.66,374526,10.1964506022599,10.2862871714428,10.0766685100161,10.2263961253209,500276.450990644,0.0,1.0
2020-10-09,13.79,13.94,13.66,13.67,252487,10.323719075269,10.4360147867477,10.2263961253209,10.2338825060861,337261.766289323,0.0,1.0
2020-10-12,13.73,13.785,13.62,13.75,112831,10.2788007906776,10.3199758848864,10.1964506022599,10.2937735522081,150715.016425362,0.0,1.0
2020-10-13,13.42,13.731,13.4,13.71,297005,10.0467229869551,10.2795494287541,10.0317502254246,10.2638280291471,396727.082569636,0.0,1.0
2020-10-14,13.59,13.72,13.47,13.54,477153,10.1739914599642,10.2713144099124,10.0841548907813,10.136559556138,637361.383240518,0.0,1.0
2020-10-15,14.03,14.095,13.31,13.42,455943,10.5033922136349,10.5520536886089,9.96437279853742,10.0467229869551,609029.936223455,0.0,1.0
2020-10-16,13.88,14.14,13.8689,14.05,235110,10.3910965021562,10.5857424020525,10.3827866195068,10.5183649751653,314050.283271149,0.0,1.0
2020-10-19,14.05,14.29,13.96,14.08,399741,10.5183649751653,10.6980381135312,10.4509875482782,10.5408241174611,533957.612543459,0.0,1.0
2020-10-20,14.11,14.25,13.87,14.09,521990,10.5632832597568,10.6680925904702,10.383610121391,10.5483104982263,697252.806621184,0.0,1.0
2020-10-21,14.91,14.92,14.23,14.23,354146,11.1621937209762,11.1696801017414,10.6531198289397,10.6531198289397,473053.683889855,0.0,1.0
2020-10-22,15.32,15.4,14.94,15.17,1060741,11.4691353323511,11.5290263784731,11.1846528632719,11.3568396208725,1416894.26875642,0.0,1.0
2020-10-23,15.75,15.77,15.27,15.34,407496,11.7910497052565,11.806022466787,11.4317034285249,11.4841080938816,544316.423086471,0.0,1.0
2020-10-26,15.39,15.78,15.23,15.67,403342,11.5215399977078,11.8135088475523,11.4017579054639,11.7311586591346,538767.680469361,0.0,1.0
2020-10-27,15.33,15.55,15.25,15.42,311102,11.4766217131164,11.6413220899517,11.4167306669944,11.5439991400035,415557.276280126,0.0,1.0
2020-10-28,14.8,15.25,14.8,14.98,543008,11.0798435325585,11.4167306669944,11.0798435325585,11.2145983863329,725327.787922674,0.0,1.0
2020-10-29,14.45,14.86,14.37,14.85,656221,10.817820205775,11.12476181715,10.7579291596531,11.1172754363847,876553.064261311,0.0,1.0
2020-10-30,13.88,14.84,13.86,14.4,1083550,10.3910965021562,11.1097890556195,10.3761237406257,10.7803883019488,1447361.59431098,0.0,1.0
2020-11-02,14.48,14.58,14.23,14.41,817799,10.8402793480708,10.9151431557232,10.6531198289397,10.7878746827141,1092382.32150424,0.0,1.0
2020-11-03,14.29,14.9,14.22,14.75,2181638,10.6980381135312,11.1547073402109,10.6456334481745,11.0424116287323,2914142.45202288,0.0,1.0
2020-11-04,13.89,14.45,13.86,14.41,3293582,10.3985828829215,10.817820205775,10.3761237406257,10.7878746827141,4399431.58554188,0.0,1.0
2020-11-05,15.29,15.33,13.89,14.06,1093875,11.4466761900554,11.4766217131164,10.3985828829215,10.5258513559306,1461153.30531762,0.0,1.0
2020-11-06,15.89,16.14,15.289,15.38,594979,11.8958590359699,12.083018555101,11.4459275519789,11.5140536169426,794748.515547551,0.0,1.0
2020-11-09,16.45,17.02,16.41,16.88,504740,12.3150963588235,12.7418200624423,12.2851508357625,12.6370107317289,674210.964987789,0.0,1.0
2020-11-10,17.2,17.295,16.29,16.38,726306,12.8765749162167,12.9476955334865,12.1953142665796,12.2626916934668,970169.729239648,0.0,1.0
2020-11-11,17.4,17.58,17.065,17.21,799448,13.0263025315215,13.1610573852959,12.7755087758859,12.8840612969819,1067869.80928311,0.0,1.0
2020-11-12,17.65,17.84,17.135,17.22,987849,13.2134620506526,13.3557032851922,12.8279134412426,12.8915476777471,1319528.12844677,0.0,1.0
2020-11-13,17.9,18.0,17.53,17.57,446737,13.4006215697836,13.475485377436,13.1236254814696,13.1535710045306,596732.939465369,0.0,1.0
2020-11-16,18.21,18.48,17.995,18.28,293556,13.6326993735061,13.8348316541677,13.4717421870534,13.6851040388628,392120.050001894,0.0,1.0
2020-11-17,17.92,18.21,17.72,17.91,846790,13.4155943313141,13.6326993735061,13.2658667160092,13.4081079505489,1131107.30879663,0.0,1.0
2020-11-18,18.13,18.27,17.9,17.94,528377,13.5728083273842,13.6776176580976,13.4006215697836,13.4305670928446,705784.298940748,0.0,1.0
2020-11-19,17.75,17.84,17.44,17.84,503325,13.6364073778991,13.7055497251674,13.3982504039753,13.7055497251674,655159.273437343,0.464953,1.0
2020-11-20,17.81,17.83,17.5,17.57,249187,13.682502276078,13.6978672421376,13.4443453021541,13.4981226833627,324357.371221438,0.0,1.0
2020-11-23,17.66,17.92,17.39,17.86,349978,13.5672650306309,13.7670095894058,13.3598379888263,13.720914691227,455553.235382813,0.0,1.0
2020-11-24,18.07,18.1327,17.72,17.75,300128,13.8822468348528,13.9304160034497,13.6133599288097,13.6364073778991,390665.360191134,0.0,1.0
2020-11-25,17.83,17.94,17.65,17.77,289882,13.6978672421376,13.7823745554654,13.5595825476011,13.6517723439587,377328.526305196,0.0,1.0
2020-11-27,17.75,17.9,17.65,17.77,101460,13.6364073778991,13.7516446233462,13.5595825476011,13.6517723439587,132066.676368058,0.0,1.0
2020-11-30,17.21,17.78,17.19,17.68,873758,13.2215532942898,13.6594548269886,13.2061883282302,13.5826299966905,1137338.01507985,0.0,1.0
2020-12-01,18.21,18.3,17.64,17.7,523789,13.9898015972701,14.0589439445383,13.5519000645713,13.5979949627501,681796.494659455,0.0,1.0
2020-12-02,18.77,18.82,18.095,18.17,440465,14.420020646939,14.458433062088,13.9014530424273,13.9590716651508,573336.769233752,0.0,1.0
2020-12-03,18.84,19.12,18.57,18.9,339327,14.4737980281476,14.6889075529821,14.2663709863429,14.5198929263264,441689.228187896,0.0,1.0
2020-12-04,19.12,19.32,18.88,18.93,574656,14.6889075529821,14.8425572135781,14.5045279602668,14.5429403754158,748008.160604794,0.0,1.0
2020-12-07,18.52,19.15,18.45,19.12,353400,14.2279585711939,14.7119550020715,14.1741811899853,14.6889075529821,460007.524428067,0.0,1.0
2020-12-08,18.57,18.8,18.56,18.57,108573,14.2663709863429,14.4430680960284,14.2586885033131,14.2663709863429,141325.401668728,0.0,1.0
2020-12-09,19.21,19.29,18.82,19.0,339334,14.7580499002503,14.8195097644887,14.458433062088,14.5967177566244,441698.339825334,0.0,1.0
2020-12-10,19.37,19.55,19.18,19.28,216051,14.8809696287271,15.0192543232636,14.7350024511609,14.8118272814589,281225.482909474,0.0,1.0
2020-12-11,19.0,19.49,18.88,19.08,196133,14.5967177566244,14.9731594250847,14.5045279602668,14.6581776208629,255298.969407612,0.0,1.0
2020-12-14,18.97,19.525,18.88,19.41,346730,14.573670307535,15.0000481156891,14.5045279602668,14.9116995608463,451325.435611046,0.0,1.0
2020-12-15,18.63,19.05,18.57,18.85,275034,14.3124658845217,14.6351301717734,14.2663709863429,14.4814805111774,358001.441634265,0.0,1.0
2020-12-16,19.14,19.17,18.6,18.66,307770,14.7042725190417,14.7273199681311,14.2894184354323,14.3355133336112,400612.664949705,0.0,1.0
2020-12-17,19.86,19.95,19.33,19.36,322816,15.2574112971874,15.3265536444557,14.8502396966079,14.8732871456973,420197.478793919,0.0,1.0
2020-12-18,19.81,20.07,19.76,19.91,324892,15.2189988820384,15.4187434408133,15.1805864668894,15.2958237123364,422899.730125873,0.0,1.0
2020-12-21,19.58,19.61,19.28,19.41,478463,15.042301772353,15.0653492214424,14.8118272814589,14.9116995608463,622797.340578453,0.0,1.0
2020-12-22,19.62,19.9027,19.53,19.64,246679,15.0730317044722,15.2902154997247,15.003889357204,15.0883966705318,321092.801693239,0.0,1.0
2020-12-23,19.44,19.93,19.38,19.83,209574,14.9347470099357,15.3111886783961,14.8886521117569,15.234363848098,272794.614953276,0.0,1.0
2020-12-24,19.45,19.62,19.29,19.61,58926,14.9424294929655,15.0730317044722,14.8195097644887,15.0653492214424,76701.7639627852,0.0,1.0
2020-12-28,19.46,19.725,19.4,19.72,284053,14.9501119759953,15.1536977762851,14.9040170778165,15.1498565347702,369741.135643367,0.0,1.0
2020-12-29,19.46,19.61,19.38,19.55,131053,14.9501119759953,15.0653492214424,14.8886521117569,15.0192543232636,170586.774473321,0.0,1.0
2020-12-30,19.25,19.57,19.2,19.57,99571,14.7887798323695,15.0346192893232,14.7503674172205,15.0346192893232,129607.835921978,0.0,1.0
2020-12-31,18.99,19.36,18.88,19.25,101790,14.5890352735946,14.8732871456973,14.5045279602668,14.7887798323695,132496.224990189,0.0,1.0
2021-01-04,19.9,20.1,19.41,19.41,510366,15.2881412293066,15.4417908899027,14.9116995608463,14.9116995608463,664324.279038639,0.0,1.0
2021-01-05,20.61,20.86,20.02,20.08,420297,15.8335975244226,16.0256596001677,15.3803310256643,15.4264259238431,547084.840109063,0.0,1.0
2021-01-06,20.63,21.0,20.46,20.88,368492,15.8489624904822,16.1332143625849,15.7183602789756,16.0410245662273,479652.214746879,0.0,1.0
2021-01-07,21.42,21.67,20.63,20.78,302260,16.4558786498366,16.6479407255817,15.8489624904822,15.9641997359293,393440.504622601,0.0,1.0
2021-01-08,21.89,22.2,21.4,21.61,517775,16.8169553522373,17.0551123261612,16.440513683777,16.6018458274028,673968.296436735,0.0,1.0
2021-01-11,21.74,21.88,21.44,21.47,279911,16.7017181067903,16.8092728692075,16.4712436158962,16.4942910649856,364349.64960437,0.0,1.0
2021-01-12,21.77,21.98,21.68,21.82,345001,16.7247655558797,16.8860976995055,16.6556232086115,16.7631779710287,449074.861163574,0.0,1.0
2021-01-13,21.56,21.77,21.26,21.68,387165,16.5634334122538,16.7247655558797,16.3329589213598,16.6556232086115,503958.158447064,0.0,1.0
2021-01-14,22.17,22.21,21.62,21.79,352095,17.0320648770718,17.062794809191,16.6095283104326,16.7401305219393,458308.854876909,0.0,1.0
2021-01-15,21.49,22.22,21.45,21.66,293792,16.5096560310452,17.0704772922208,16.478926098926,16.6402582425519,382418.02664621,0.0,1.0
2021-01-19,22.12,22.59,21.865,22.0,361839,16.9936524619228,17.3547291643235,16.7977491446628,16.9014626655651,470992.254192209,0.0,1.0
2021-01-20,22.02,22.35,21.89,22.32,591943,16.9168276316247,17.1703495716082,16.8169553522373,17.1473021225188,770510.00009203,0.0,1.0
2021-01-21,21.94,22.22,21.75,22.09,226899,16.8553677673863,17.0704772922208,16.7094005898201,16.9706050128334,295345.917615178,0.0,1.0
2021-01-22,21.25,21.6,20.93,21.5,680414,16.32527643833,16.594163344373,16.0794369813763,16.517338514075,885669.382360491,0.0,1.0
2021-01-25,20.67,21.08,20.55,20.92,221135,15.8796924226014,16.1946742268233,15.7875026262438,16.0717544983465,287843.135015282,0.0,1.0
2021-01-26,20.8,20.9413,20.6,20.65,251293,15.9795647019889,16.0881181872,15.8259150413928,15.8643274565418,327098.672428132,0.0,1.0
2021-01-27,20.13,20.51,19.93,20.45,345012,15.4648383389921,15.7567726941246,15.3111886783961,15.7106777959458,449089.179450979,0.0,1.0
2021-01-28,20.93,20.98,20.21,20.3,370463,16.0794369813763,16.1178493965253,15.5262982032305,15.5954405504987,482217.791517245,0.0,1.0
2021-01-29,20.19,20.96,20.14,20.86,462006,15.5109332371709,16.1024844304657,15.4725208220219,16.0256596001677,601375.880959008,0.0,1.0
2021-02-01,20.81,20.92,20.4,20.47,295050,15.9872471850187,16.0717544983465,15.6722653807968,15.7260427620054,384055.518060273,0.0,1.0
2021-02-02,21.09,21.35,21.0,21.08,202706,16.2023567098531,16.402101268628,16.1332143625849,16.1946742268233,263854.796962976,0.0,1.0
2021-02-03,20.94,21.16,20.9,21.12,228968,16.0871194644061,16.2561340910617,16.0563895322869,16.2254041589425,298039.057309693,0.0,1.0
2021-02-04,20.85,21.14,20.35,20.9,213660,16.0179771171379,16.2407691250021,15.6338529656477,16.0563895322869,278113.207892757,0.0,1.0
2021-02-05,20.57,21.22,20.53,21.09,1442682,15.8028675923034,16.3022289892406,15.7721376601842,16.2023567098531,1877885.04628447,0.0,1.0
2021-02-08,21.0,21.04,20.74,20.77,310561,16.1332143625849,16.1639442947041,15.93346980381,15.9565172528994,404245.604962945,0.0,1.0
2021-02-09,21.25,21.355,20.84,21.06,675765,16.32527643833,16.4059425101429,16.0102946341081,16.1793092607637,879617.953438402,0.0,1.0
2021-02-10,21.6,21.765,21.285,21.58,418736,16.594163344373,16.7209243143648,16.3521651289343,16.5787983783134,545052.944960133,0.0,1.0
2021-02-11,22.32,22.51,21.65,21.8,655933,17.1473021225188,17.2932693000851,16.6325757595221,16.7478130049691,853803.382910795,0.0,1.0
2021-02-12,22.45,22.68,22.14,22.27,517256,17.2471744019062,17.4238715115917,17.0090174279824,17.1088897073698,673292.733603747,0.0,1.0
2021-02-16,23.96,24.02,23.23,23.68,748587,18.4072293394064,18.4533242375852,17.8464080782308,18.1921198145719,974407.619380398,0.0,1.0
2021-02-17,23.99,24.26,23.83,23.84,393144,18.4302767884958,18.6377038303005,18.307357060019,18.3150395430488,511740.798482591,0.0,1.0
2021-02-18,23.83,24.05,23.53,23.78,239420,18.307357060019,18.4763716866746,18.0768825691249,18.26894464487,311644.033668838,0.0,1.0
2021-02-19,24.11,24.39,23.915,24.06,256451,18.5224665848534,18.7375761096879,18.3726581657723,18.4840541697044,333812.647558297,0.0,1.0
2021-02-22,23.07,23.73,23.03,23.59,675908,17.723488349754,18.2305322297209,17.6927584176348,18.1229774673037,879804.09117466,0.0,1.0
2021-02-23,23.17,23.44,22.88,23.08,258278,17.800313180052,18.0077402218567,17.5775211721877,17.7311708327838,336190.784929915,0.0,1.0
2021-02-24,23.77,23.8399,22.97,23.36,348460,18.2612621618401,18.3149627182185,17.646663519456,17.9462803576182,453577.311721008,0.0,1.0
2021-02-25,22.84,23.57,22.77,23.47,317628,17.5467912400685,18.1076125012441,17.4930138588599,18.0307876709461,413444.453789015,0.0,1.0
2021-02-26,22.59,23.1,22.57,22.92,241794,17.3547291643235,17.7465357988434,17.3393641982639,17.608251104307,314734.180423202,0.0,1.0
2021-03-01,23.4,23.43,23.01,23.11,200112,17.9770102897375,18.0000577388269,17.6773934515752,17.7542182818732,260478.284460523,0.0,1.0
2021-03-02,23.74,23.99,23.15,23.15,527290,18.2382147127507,18.4302767884958,17.7849482139924,17.7849482139924,686353.615041527,0.0,1.0
2021-03-03,24.3,24.62,23.59,23.59,524545,18.6684337624197,18.9142732193733,18.1229774673037,18.1229774673037,682780.551502885,0.0,1.0
2021-03-04,24.2,24.38,23.745,24.32,385422,18.5916089321216,18.7298936266581,18.2420559542656,18.6837987284793,501689.360724716,0.0,1.0
2021-03-05,24.35,24.65,23.78,24.55,500954,18.7068461775687,18.9373206684627,18.26894464487,18.8604958381647,652073.03167045,0.0,1.0
2021-03-08,24.43,24.465,24.01,24.2,388035,18.7683060418071,18.7951947324114,18.4456417545554,18.5916089321216,505090.604814501,0.0,1.0
2021-03-09,24.8,25.18,24.5,24.5,413030,19.0525579139098,19.3444922690423,18.8220834230157,18.8220834230157,537625.658784731,0.0,1.0
2021-03-10,24.94,25.31,24.89,25.24,723988,19.160112676327,19.4443645484297,19.121700261178,19.3905871672211,942388.023756726,0.0,1.0
2021-03-11,25.71,25.75,25.195,25.4,803809,19.7516638696218,19.782393801741,19.356015993587,19.5135068956979,1046288.02547538,0.0,1.0
2021-03-12,25.53,25.53,24.73,25.39,380625,19.6133791750854,19.6133791750854,18.9987805327012,19.5058244126681,495445.285753911,0.0,1.0
2021-03-15,25.16,25.64,25.04,25.64,255115,19.3291273029827,19.6978864884132,19.236937506625,19.6978864884132,332073.626469909,0.0,1.0
2021-03-16,24.98,25.23,24.83,25.23,192721,19.1908426084462,19.3829046841913,19.0756053629992,19.3829046841913,250857.696987271,0.0,1.0
2021-03-17,25.12,25.2,24.64,24.77,234248,19.2983973708635,19.3598572351019,18.9296381854329,19.0295104648204,304911.835263796,0.0,1.0
2021-03-18,25.44,25.57,24.95,24.98,338488,19.5442368278171,19.6441091072046,19.1677951593568,19.1908426084462,440597.13335769,0.0,1.0
2021-03-19,25.66,25.66,25.13,25.31,550406,19.7132514544728,19.7132514544728,19.3060798538933,19.4443645484297,716442.845190589,0.0,1.0
2021-03-22,24.98,25.42,24.84,25.42,309620,19.1908426084462,19.5288718617575,19.083287846029,19.5288718617575,403020.740558625,0.0,1.0
2021-03-23,24.98,25.15,24.68,24.77,402713,19.1908426084462,19.3214448199529,18.9603681175522,19.0295104648204,524196.406861913,0.0,1.0
2021-03-24,25.43,25.89,25.08,25.08,433967,19.5365543447873,19.8899485641582,19.2676674387443,19.2676674387443,564878.566365237,0.0,1.0
2021-03-25,24.67,25.25,24.495,25.25,452493,18.9526856345224,19.3982696502509,18.8182421815008,19.3982696502509,588993.165679198,0.0,1.0
2021-03-26,24.49,24.9,24.22,24.63,626663,18.8144009399859,19.1293827442078,18.6069738981813,18.9219557024031,815703.721790225,0.0,1.0
2021-03-29,24.48,25.04,24.24,24.45,429637,18.8067184569561,19.236937506625,18.6223388642409,18.7836710078667,559242.367777875,0.0,1.0
2021-03-30,24.61,24.82,24.24,24.6,368712,18.9065907363435,19.0679228799694,18.6223388642409,18.8989082533137,479938.580494967,0.0,1.0
2021-03-31,24.83,25.05,24.46,24.93,969798,19.0756053629992,19.2446199896548,18.7913534908965,19.1524301932972,1262349.68074502,0.0,1.0
2021-04-01,24.73,25.07,24.66,24.83,334481,18.9987805327012,19.2599849557145,18.9450031514926,19.0756053629992,435381.371755019,0.0,1.0
2021-04-05,24.52,25.0,24.41,24.83,390862,18.8374483890753,19.2062075745058,18.7529410757475,19.0756053629992,508770.404677428,0.0,1.0
2021-04-06,24.59,24.78,24.41,24.52,299937,18.8912257702839,19.0371929478502,18.7529410757475,18.8374483890753,390416.742655295,0.0,1.0
2021-04-07,24.65,24.68,24.46,24.56,251755,18.9373206684627,18.9603681175522,18.7913534908965,18.8681783211945,327700.040499117,0.0,1.0
2021-04-08,24.94,25.15,24.57,24.7,1213959,19.160112676327,19.3214448199529,18.8758608042243,18.9757330836118,1580164.89628515,0.0,1.0
2021-04-09,24.83,25.0,24.5,24.95,974314,19.0756053629992,19.2062075745058,18.8220834230157,19.1677951593568,1268227.98855576,0.0,1.0
2021-04-12,24.77,25.06,24.67,24.93,132662,19.0295104648204,19.2523024726846,18.9526856345224,19.1524301932972,172681.149421834,0.0,1.0
2021-04-13,25.02,25.18,24.66,24.66,350494,19.2215725405654,19.3444922690423,18.9450031514926,18.9450031514926,456224.893228327,0.0,1.0
2021-04-14,25.25,25.6,24.96,24.96,279948,19.3982696502509,19.667156556294,19.1754776423866,19.1754776423866,364397.811116548,0.0,1.0
2021-04-15,25.54,25.58,25.1523,25.28,321557,19.6210616581152,19.6517915902344,19.3232117910497,19.4213170993403,418558.685717361,0.0,1.0
2021-04-16,25.64,25.79,25.32,25.62,240159,19.6978864884132,19.8131237338602,19.4520470314595,19.6825215223536,312605.962249915,0.0,1.0
2021-04-19,25.71,25.89,25.52,25.7,311405,19.7516638696218,19.8899485641582,19.6056966920556,19.743981386592,405344.208105608,0.0,1.0
2021-04-20,25.7,25.95,25.61,25.75,450718,19.743981386592,19.9360434623371,19.6748390393238,19.782393801741,586682.714757128,0.0,1.0
2021-04-21,25.87,26.15,25.6101,25.65,469425,19.8745835980986,20.0896931229331,19.6749158641541,19.705568971443,611032.914982018,0.0,1.0
2021-04-22,23.61,24.77,23.6,24.75,447767,18.8516748111499,19.7778900920027,18.8436901966598,19.7619208630225,560787.249722093,0.928518,1.0
2021-04-23,23.43,23.81,23.31,23.61,501254,18.7079517503279,19.0113671009521,18.6121363764466,18.8516748111499,627774.829480953,0.0,1.0
2021-04-26,23.81,23.94,23.53,23.53,387047,19.0113671009521,19.1151670893235,18.787797895229,18.787797895229,484740.998428171,0.0,1.0
2021-04-27,23.4,23.975,23.31,23.8,245410,18.6839979068576,19.1431132400389,18.6121363764466,19.003382486462,307353.5989796,0.0,1.0
2021-04-28,22.79,23.8,22.69,23.47,662498,18.1969364229609,19.003382486462,18.1170902780598,18.7398902082884,829718.204705542,0.0,1.0
2021-04-29,22.49,23.02,22.32,22.95,749889,17.9573979882576,18.3805825562334,17.8216595419257,18.3246902548026,939167.446254077,0.0,1.0
2021-04-30,22.24,22.59,22.05,22.05,658828,17.7577826260048,18.0372441331587,17.6060749506927,17.6060749506927,825121.865076942,0.0,1.0
2021-05-03,22.6,22.63,21.95,22.14,481492,18.0452287476488,18.0691825911191,17.5262288057916,17.6779364811037,603024.730369119,0.0,1.0
2021-05-04,23.24,23.35,22.86,23.0,835278,18.5562440750158,18.6440748344071,18.2528287243917,18.3646133272532,1046109.36574909,0.0,1.0
2021-05-05,23.38,23.5,23.295,23.4,339474,18.6680286778774,18.7638440517587,18.6001594547114,18.6839979068576,425160.163237035,0.0,1.0
2021-05-06,23.6,23.71,23.43,23.43,605837,18.8436901966598,18.931520956051,18.7079517503279,18.7079517503279,758755.479992682,0.0,1.0
2021-05-07,23.69,24.29,23.5,23.6,939510,18.9155517270708,19.3946285964774,18.7638440517587,18.8436901966598,1176650.42083584,0.0,1.0
2021-05-10,23.65,24.15,23.6,23.81,292272,18.8836132691104,19.2828439936159,18.8436901966598,19.0113671009521,366043.971643232,0.0,1.0
2021-05-11,23.2,23.38,22.78,23.38,378005,18.5243056170554,18.6680286778774,18.1889518084708,18.6680286778774,473416.71970288,0.0,1.0
2021-05-12,22.55,23.2,22.53,23.2,236908,18.0053056751982,18.5243056170554,17.989336446218,18.5243056170554,296705.62090811,0.0,1.0
2021-05-13,22.41,22.895,22.39,22.58,633521,17.8935210723367,18.280774875107,17.8775518433565,18.0292595186686,793427.16017748,0.0,1.0
2021-05-14,23.25,23.45,22.49,22.58,543916,18.5642286895059,18.7239209793082,17.9573979882576,18.0292595186686,681205.085948367,0.0,1.0
2021-05-17,19.99,22.34,19.5502,22.08,1661406,15.9612443657301,17.8376287709059,15.610081020455,17.6300287941631,2080759.19264211,0.0,1.0
2021-05-18,20.31,20.82,20.08,20.29,888025,16.2167520294136,16.6239673684092,16.0331058961411,16.2007828004334,1112170.16313051,0.0,1.0
2021-05-19,20.1,20.33,19.87,20.04,766076,16.0490751251213,16.2327212583938,15.8654289918487,16.0011674381806,959440.184556032,0.0,1.0
2021-05-20,20.03,20.3447,19.87,20.12,569786,15.9931828236905,16.2444586416943,15.8654289918487,16.0650443541015,713604.896899843,0.0,1.0
2021-05-21,19.6,20.13,19.54,19.98,435636,15.6498444006158,16.0730289685916,15.6019367136751,15.95325975124,545594.280775343,0.0,1.0
2021-05-24,19.76,20.17,19.66,19.84,572003,15.7775982324575,16.104967426552,15.6977520875564,15.8414751483784,716381.486806278,0.0,1.0
2021-05-25,20.1,20.1829,19.73,19.91,720377,16.0490751251213,16.1152675792443,15.7536443889872,15.8973674498092,902206.363115305,0.0,1.0
2021-05-26,20.38,20.42,19.9501,20.11,382388,16.2726443308444,16.3045827888048,15.9293857539145,16.0570597396114,478906.026676219,0.0,1.0
2021-05-27,21.12,21.2,20.53,20.55,838916,16.8635058031125,16.9273827190334,16.392413548196,16.4083827771762,1050665.6283019,0.0,1.0
2021-05-28,21.39,21.41,21.05,21.16,808767,17.0790903943455,17.0950596233257,16.8076135016817,16.8954442610729,1012906.76087337,0.0,1.0
2021-06-01,21.75,22.23,21.66,22.2,436568,17.3665365159894,17.7497980115147,17.2946749855784,17.7258441680444,546761.525607458,0.0,1.0
2021-06-02,21.76,22.13,21.59,21.75,432304,17.3745211304795,17.6699518666136,17.2387826841477,17.3665365159894,541421.255259677,0.0,1.0
2021-06-03,21.21,21.82,21.07,21.64,474032,16.9353673335235,17.4224288174202,16.823582730662,17.2787057565982,593681.762077738,0.0,1.0
2021-06-04,21.16,21.48,20.86,21.31,719389,16.8954442610729,17.1509519247565,16.6559058263696,17.0152134784246,900968.983400579,0.0,1.0
2021-06-07,20.95,21.37,20.92,21.2,231086,16.7277673567806,17.0631211653653,16.7038135133103,16.9273827190334,289414.097933255,0.0,1.0
2021-06-08,20.72,21.17,20.665,21.0,430431,16.5441212235081,16.9034288755631,16.5002058438125,16.7676904292312,539075.493917885,0.0,1.0
2021-06-09,21.06,21.26,20.65,20.71,350459,16.8155981161718,16.975290405974,16.4882289220773,16.536136609018,438917.871907387,0.0,1.0
2021-06-10,21.58,21.7,20.96,21.19,795859,17.2307980696576,17.3266134435389,16.7357519712707,16.9193981045433,996740.670430321,0.0,1.0
2021-06-11,21.49,21.75,21.23,21.54,445464,17.1589365392466,17.3665365159894,16.9513365625037,17.1988596116971,557902.952674497,0.0,1.0
2021-06-14,21.56,21.88,21.49,21.49,217322,17.2148288406773,17.4703365043609,17.1589365392466,17.1589365392466,272175.945713071,0.0,1.0
2021-06-15,21.42,21.64,21.12,21.55,392708,17.1030442378158,17.2787057565982,16.8635058031125,17.2068442261872,491830.883615504,0.0,1.0
2021-06-16,21.34,21.55,21.07,21.37,336070,17.0391673218949,17.2068442261872,16.823582730662,17.0631211653653,420896.964300861,0.0,1.0
2021-06-17,21.29,21.4,21.07,21.4,491643,16.9992442494444,17.0870750088356,16.823582730662,17.0870750088356,615737.930251935,0.0,1.0
2021-06-18,20.57,21.21,20.56,21.2,251093,16.4243520061564,16.9353673335235,16.4163673916663,16.9273827190334,314471.037156534,0.0,1.0
2021-06-21,20.69,20.79,20.54,20.66,171424,16.5201673800378,16.6000135249389,16.4003981626861,16.4962135365674,214692.894957332,0.0,1.0
2021-06-22,20.9,21.045,20.32,20.7,336644,16.6878442843301,16.8036211944367,16.2247366439037,16.5281519945279,421615.846847677,0.0,1.0
2021-06-23,20.93,21.27,20.88,20.89,330081,16.7117981278004,16.9832750204642,16.6718750553499,16.67985966984,413396.289086775,0.0,1.0
2021-06-24,21.03,21.19,20.89,21.0,274782,16.7916442727015,16.9193981045433,16.67985966984,16.7676904292312,344139.344911831,0.0,1.0
2021-06-25,20.49,21.18,20.34,21.16,324199,16.3604750902356,16.9114134900532,16.2407058728839,16.8954442610729,406029.62159483,0.0,1.0
2021-06-28,19.95,20.66,19.82,20.51,260661,15.9293059077696,16.4962135365674,15.8255059193982,16.3764443192158,326454.08281497,0.0,1.0
2021-06-29,19.99,20.315,19.75,20.0,360303,15.9612443657301,16.2207443366586,15.7696136179674,15.9692289802202,451246.58234443,0.0,1.0
2021-06-30,19.87,20.19,19.76,19.86,425263,15.8654289918487,16.1209366555323,15.7775982324575,15.8574443773586,532603.0461793,0.0,1.0
2021-07-01,19.49,20.15,19.37,19.88,403831,15.5620136412246,16.0889981975718,15.4661982673432,15.8734136063389,505761.424675158,0.0,1.0
2021-07-02,19.33,19.63,19.25,19.54,263350,15.4342598093828,15.6737982440861,15.3703828934619,15.6019367136751,329821.809589168,0.0,1.0
2021-07-06,18.43,19.3,18.42,19.3,420765,14.7156445052729,15.4103059659125,14.7076598907828,15.4103059659125,526969.71221487,0.0,1.0
2021-07-07,18.63,18.7,18.03,18.2,589084,14.8753367950751,14.9312290965059,14.3962599256685,14.5319983720004,737773.878412855,0.0,1.0
2021-07-08,18.34,18.475,18.03,18.42,328462,14.6437829748619,14.7515752704784,14.3962599256685,14.7076598907828,411368.639533994,0.0,1.0
2021-07-09,18.81,18.86,18.46,18.46,407722,15.0190598558971,15.0589829283476,14.7395983487432,14.7395983487432,510634.546608371,0.0,1.0
2021-07-12,18.53,19.04,18.48,18.74,270655,14.795490650174,15.2027059891696,14.7555675777234,14.9631675544663,338970.654544736,0.0,1.0
2021-07-13,18.21,18.66,18.14,18.5,297718,14.5399829864905,14.8992906385454,14.4840906850597,14.7715368067037,372864.588977663,0.0,1.0
2021-07-14,18.24,18.42,18.03,18.42,608820,14.5639368299608,14.7076598907828,14.3962599256685,14.7076598907828,762491.414900616,0.0,1.0
2021-07-15,17.82,18.24,17.74,18.24,524579,14.2285830213762,14.5639368299608,14.1647061054553,14.5639368299608,656987.260499244,0.0,1.0
2021-07-16,17.83,18.12,17.45,17.89,263122,14.2365676358663,14.4681214560795,13.9331522852421,14.2844753228069,329536.26042423,0.0,1.0
2021-07-19,17.98,18.26,17.56,17.56,723484,14.3563368532179,14.579906058941,14.0209830446333,14.0209830446333,906097.596691894,0.0,1.0
2021-07-20,19.03,19.05,17.98,17.98,738544,15.1947213746795,15.2106906036597,14.3563368532179,14.3563368532179,924958.870481194,0.0,1.0
2021-07-21,19.18,19.3752,18.81,19.16,625750,15.3144905920311,15.4703502668781,15.0190598558971,15.2985213630509,783694.692805857,0.0,1.0
2021-07-22,19.1,19.28,18.99,19.23,516399,15.2506136761103,15.3943367369322,15.1627829167191,15.3544136644817,646742.558002796,0.0,1.0
2021-07-23,18.7,19.24,18.62,19.08,298084,14.9312290965059,15.3623982789718,14.867352180585,15.23464444713,373322.970531905,0.0,1.0
2021-07-26,18.89,19.03,18.485,18.71,707511,15.082936771818,15.1947213746795,14.7595598849685,14.939213710996,886092.873834217,0.0,1.0
2021-07-27,18.82,19.01,18.65,18.8,399122,15.0270444703872,15.1787521456993,14.8913060240553,15.011075241407,499863.832492302,0.0,1.0
2021-07-28,19.11,19.14,18.74,18.91,239717,15.2585982906004,15.2825521340707,14.9631675544663,15.0989060007982,300223.636716485,0.0,1.0
2021-07-29,19.65,19.82,18.68,18.68,455010,15.6897674730663,15.8255059193982,14.9152598675256,14.9152598675256,569858.445343336,0.0,1.0
2021-07-30,19.54,19.97,19.01,19.51,942075,15.6019367136751,15.9452751367498,15.1787521456993,15.5779828702048,1179862.84894139,0.0,1.0
2021-08-02,18.81,19.929,18.8,19.77,397104,15.0190598558971,15.9125382173404,15.011075241407,15.7855828469476,497336.47190088,0.0,1.0
2021-08-03,18.61,18.92,18.44,18.7,511432,14.8593675660949,15.1068906152883,14.723629119763,14.9312290965059,640521.844396457,0.0,1.0
2021-08-04,18.82,18.92,18.48,18.58,436222,15.0270444703872,15.1068906152883,14.7555675777234,14.8354137226245,546328.192225578,0.0,1.0
2021-08-05,18.93,19.06,18.76,18.88,297805,15.1148752297784,15.2186752181498,14.9791367834465,15.0749521573278,372973.548527443,0.0,1.0
2021-08-06,19.37,19.42,18.9,18.98,1772435,15.4661982673432,15.5061213397938,15.0909213863081,15.1547983022289,2219812.86910643,0.0,1.0
2021-08-09,19.34,19.44,19.12,19.35,319391,15.4422444238729,15.522090568774,15.2665829050905,15.450229038363,400008.040958777,0.0,1.0
2021-08-10,19.78,20.0,19.15,19.29,597614,15.7935674614378,15.9692289802202,15.2905367485608,15.4023213514224,748456.923925652,0.0,1.0
2021-08-11,20.02,20.125,19.58,19.75,352652,15.9851982092004,16.0690366613465,15.6338751716355,15.7696136179674,441664.404006984,0.0,1.0
2021-08-12,20.06,20.31,19.78,20.0,536532,16.0171366671608,16.2167520294136,15.7935674614378,15.9692289802202,671957.300711964,0.0,1.0
2021-08-13,20.15,20.31,20.01,20.05,238318,16.0889981975718,16.2167520294136,15.9772135947103,16.0091520526707,298471.517059698,0.0,1.0
2021-08-16,19.81,20.09,19.67,20.09,169332,15.8175213049081,16.0410905106312,15.7057367020465,16.0410905106312,212072.856128168,0.0,1.0
2021-08-17,19.94,19.96,19.64,19.64,432948,15.9213212932795,15.9372905222597,15.6817828585762,15.6817828585762,542227.806409763,0.0,1.0
2021-08-18,20.2,20.33,19.84,19.98,485698,16.1289212700224,16.2327212583938,15.8414751483784,15.95325975124,608292.361017047,0.0,1.0
2021-08-19,20.25,20.3,19.91,20.07,610988,16.1688443424729,16.2087674149235,15.8973674498092,16.0251212816509,765206.636784761,0.0,1.0
2021-08-20,20.27,20.33,19.99,20.265,339122,16.1848135714531,16.2327212583938,15.9612443657301,16.1808212642081,424719.315403448,0.0,1.0
2021-08-23,20.65,20.68,20.22,20.27,372536,16.4882289220773,16.5121827655477,16.1448904990026,16.1848135714531,466567.296970231,0.0,1.0
2021-08-24,20.87,21.0,20.545,20.77,374800,16.6638904408597,16.7676904292312,16.4043904699312,16.5840442959586,469402.750081718,0.0,1.0
2021-08-25,20.95,20.97,20.72,20.88,275423,16.7277673567806,16.7437365857608,16.5441212235081,16.6718750553499,344942.138836064,0.0,1.0
2021-08-26,20.7,21.02,20.7,21.0,166530,16.5281519945279,16.7836596582114,16.5281519945279,16.7676904292312,208563.607180118,0.0,1.0
2021-08-27,20.62,20.82,20.34,20.7,300998,16.464275078607,16.6239673684092,16.2407058728839,16.5281519945279,376972.489245188,0.0,1.0
2021-08-30,20.89,21.02,20.04,20.6,223115,16.67985966984,16.7836596582114,16.0011674381806,16.4483058496268,279431.148837999,0.0,1.0
2021-08-31,21.05,21.06,20.8,20.9,677080,16.8076135016817,16.8155981161718,16.607998139429,16.6878442843301,847980.827175372,0.0,1.0
2021-09-01,21.25,21.51,21.08,21.08,423017,16.9673057914839,17.1749057682268,16.8315673451521,16.8315673451521,529790.13642294,0.0,1.0
2021-09-02,20.56,21.25,20.48,21.2,732937,16.4163673916663,16.9673057914839,16.3524904757455,16.9273827190334,917936.615359243,0.0,1.0
2021-09-03,20.37,20.71,20.34,20.7,280015,16.2646597163542,16.536136609018,16.2407058728839,16.5281519945279,350693.199210599,0.0,1.0
2021-09-07,20.5,20.615,20.29,20.44,403514,16.3684597047257,16.4602827713619,16.2007828004334,16.320552017785,505364.411143206,0.0,1.0
2021-09-08,19.87,20.43,19.61,20.43,498929,15.8654289918487,16.3125674032949,15.6578290151059,16.3125674032949,624862.979443761,0.0,1.0
2021-09-09,19.8,19.92,19.41,19.78,450941,15.809536690418,15.9053520642993,15.4981367253037,15.7935674614378,564762.394676092,0.0,1.0
2021-09-10,20.14,20.345,19.95,19.95,258971,16.0810135830817,16.244698180129,15.9293059077696,15.9293059077696,324337.5122503,0.0,1.0
2021-09-13,20.4,20.47,20.23,20.3,233886,16.2886135598246,16.3445058612553,16.1528751134927,16.2087674149235,292920.842064067,0.0,1.0
2021-09-14,20.39,20.64,20.32,20.32,408975,16.2806289453345,16.4802443075872,16.2247366439037,16.2247366439037,512203.81460691,0.0,1.0
2021-09-15,20.71,20.905,20.21,20.38,177417,16.536136609018,16.6918365915751,16.1369058845125,16.2726443308444,222198.579805891,0.0,1.0
2021-09-16,20.76,20.92,20.48,20.7,273583,16.5760596814685,16.7038135133103,16.3524904757455,16.5281519945279,342637.706978673,0.0,1.0
2021-09-17,20.7,20.85,20.63,20.68,202541,16.5281519945279,16.6479212118795,16.4722596930971,16.5121827655477,253664.093928231,0.0,1.0
2021-09-20,20.35,20.56,20.15,20.25,419748,16.248690487374,16.4163673916663,16.0889981975718,16.1688443424729,525696.012650216,0.0,1.0
2021-09-21,20.07,20.46,20.07,20.42,316674,16.0251212816509,16.3365212467652,16.0251212816509,16.3045827888048,396605.246743271,0.0,1.0
2021-09-22,20.51,20.68,20.24,20.24,205481,16.3764443192158,16.5121827655477,16.1608597279828,16.1608597279828,257346.175265585,0.0,1.0
2021-09-23,20.41,20.67,20.23,20.67,294556,16.2965981743147,16.5041981510575,16.1528751134927,16.5041981510575,368904.472927081,0.0,1.0
2021-09-24,20.02,20.3,19.91,20.29,437894,15.9851982092004,16.2087674149235,15.8973674498092,16.2007828004334,548422.219435121,0.0,1.0
2021-09-27,20.15,20.19,19.81,20.01,295755,16.0889981975718,16.1209366555323,15.8175213049081,15.9772135947103,370406.110860241,0.0,1.0
2021-09-28,19.74,20.02,19.68,20.01,318268,15.7616290034773,15.9851982092004,15.7137213165366,15.9772135947103,398601.586080598,0.0,1.0
2021-09-29,19.72,19.92,19.58,19.79,449679,15.7456597744971,15.9053520642993,15.6338751716355,15.8015520759279,563181.85499999,0.0,1.0
2021-09-30,19.77,19.96,19.52,19.87,478861,15.7855828469476,15.9372905222597,15.5859674846949,15.8654289918487,599729.643294775,0.0,1.0
2021-10-01,19.78,19.95,19.72,19.77,317565,15.7935674614378,15.9293059077696,15.7456597744971,15.7855828469476,397721.142822038,0.0,1.0
2021-10-04,19.41,19.775,19.34,19.7,410396,15.4981367253037,15.7895751541927,15.4422444238729,15.7296905455169,513983.487253298,0.0,1.0
2021-10-05,19.44,19.74,19.27,19.47,644311,15.522090568774,15.7616290034773,15.3863521224421,15.5460444122443,806940.649167293,0.0,1.0
2021-10-06,19.1,19.23,18.53,19.23,533107,15.2506136761103,15.3544136644817,14.795490650174,15.3544136644817,667667.801194806,0.0,1.0
2021-10-07,19.36,19.56,19.07,19.24,550012,15.4582136528531,15.6179059426553,15.2266598326399,15.3623982789718,688839.768884594,0.0,1.0
2021-10-08,19.32,19.5,19.24,19.35,345916,15.4262751948927,15.5699982557147,15.3623982789718,15.450229038363,433228.179555141,0.0,1.0
2021-10-11,19.29,19.59,19.03,19.33,176345,15.4023213514224,15.6418597861257,15.1947213746795,15.4342598093828,220855.997767236,0.0,1.0
2021-10-12,17.91,19.32,17.9,19.19,897024,14.3004445517872,15.4262751948927,14.2924599372971,15.3224752065213,1123440.58828522,0.0,1.0
2021-10-13,17.39,18.12,17.15,18.03,776676,13.8852445983014,14.4681214560795,13.6936138505388,14.3962599256685,972715.715908401,0.0,1.0
2021-10-14,17.14,17.755,17.05,17.61,610108,13.6856292360487,14.1766830271905,13.6137677056377,14.0609061170839,764104.517200789,0.0,1.0
2021-10-15,17.21,17.52,17.04,17.21,694129,13.7415215374795,13.9890445866729,13.6057830911476,13.7415215374795,869333.141706166,0.0,1.0
2021-10-18,17.64,17.77,17.02,17.09,438490,14.0848599605542,14.1886599489256,13.5898138621674,13.6457061635981,549168.654971537,0.0,1.0
2021-10-19,17.34,17.765,17.32,17.64,319109,13.8453215258509,14.1846676416806,13.8293522968707,14.0848599605542,399654.861728459,0.0,1.0
2021-10-20,17.8,17.99,17.38,17.44,425118,14.212613792396,14.364321467708,13.8772599838113,13.925167670752,532421.446929666,0.0,1.0
2021-10-21,18.23,18.26,17.67,17.67,882918,14.5559522154707,14.579906058941,14.1088138040245,14.1088138040245,1105774.11231763,0.0,1.0
2021-10-22,18.09,18.3,17.8,18.3,467442,14.4441676126091,14.6118445169015,14.212613792396,14.6118445169015,585428.389284148,0.0,1.0
2021-10-25,18.58,18.66,18.1,18.1,603978,14.8354137226245,14.8992906385454,14.4521522270993,14.4521522270993,756427.252371547,0.0,1.0
2021-10-26,18.82,18.96,18.57,18.62,459745,15.0270444703872,15.1388290732487,14.8274291081344,14.867352180585,575788.600150263,0.0,1.0
2021-10-27,18.03,18.96,18.015,18.83,409497,14.3962599256685,15.1388290732487,14.3842830039333,15.0350290848773,512857.571905583,0.0,1.0
2021-10-28,18.14,18.17,17.77,17.86,305264,14.4840906850597,14.50804452853,14.1886599489256,14.2605214793366,382315.264410206,0.0,1.0
2021-10-29,17.72,18.07,17.35,18.01,438907,14.1487368764751,14.4281983836289,13.853306140341,14.3802906966883,549690.909365303,0.0,1.0
2021-11-01,18.21,18.345,17.81,17.84,343973,14.5399829864905,14.647775282107,14.2205984068861,14.2445522503564,430794.74961008,0.0,1.0
2021-11-02,17.65,18.08,17.64,18.05,494112,14.0928445750443,14.436182998119,14.0848599605542,14.4122291546487,618830.127130142,0.0,1.0
2021-11-03,18.55,18.58,17.66,17.73,455978,14.8114598791542,14.8354137226245,14.1008291895344,14.1567214909652,571070.776885702,0.0,1.0
2021-11-04,18.61,18.89,18.55,18.55,794604,14.8593675660949,15.082936771818,14.8114598791542,14.8114598791542,995168.897614546,0.0,1.0
2021-11-05,18.69,18.99,18.6,18.86,318090,14.9232444820158,15.1627829167191,14.8513829516048,15.0589829283476,398378.657346566,0.0,1.0
2021-11-08,18.75,19.03,18.545,18.86,296486,14.9711521689564,15.1947213746795,14.8074675719092,15.0589829283476,371321.621560107,0.0,1.0
2021-11-09,19.43,19.63,18.69,18.69,567893,15.5141059542839,15.6737982440861,14.9232444820158,14.9232444820158,711234.087385689,0.0,1.0
2021-11-10,19.75,19.79,19.31,19.49,471507,15.7696136179674,15.8015520759279,15.4182905804026,15.5620136412246,590519.430316917,0.0,1.0
2021-11-11,19.51,19.89,19.43,19.69,413085,15.5779828702048,15.881398220829,15.5141059542839,15.7217059310268,517351.214027497,0.0,1.0
2021-11-12,19.44,19.88,19.4,19.44,210427,15.522090568774,15.8734136063389,15.4901521108136,15.522090568774,263540.588290943,0.0,1.0
2021-11-15,19.3,19.52,19.23,19.51,190343,15.4103059659125,15.5859674846949,15.3544136644817,15.5779828702048,238387.213604066,0.0,1.0
2021-11-16,18.72,19.27,18.61,19.27,518385,14.9471983254861,15.3863521224421,14.8593675660949,15.3863521224421,649229.841518438,0.0,1.0
2021-11-17,17.72,18.98,17.63,18.72,373584,14.1487368764751,15.1547983022289,14.0768753460641,14.9471983254861,467879.821202049,0.0,1.0
2021-11-18,17.45,18.0,17.08,17.63,558888,13.9331522852421,14.3723060821982,13.637721549108,14.0768753460641,699956.147779271,0.0,1.0
2021-11-19,17.98,18.16,17.135,17.3,875767,14.3563368532179,14.5000599140399,13.6816369288036,13.8133830678904,1096818.13828926,0.0,1.0
2021-11-22,19.61,20.16,19.01,19.87,1297315,15.6578290151059,16.0969828120619,15.1787521456993,15.8654289918487,1624768.48645214,0.0,1.0
2021-11-23,19.2,19.95,19.12,19.61,589635,15.3304598210114,15.9293059077696,15.2665829050905,15.6578290151059,738463.955561453,0.0,1.0
2021-11-24,19.44,19.54,19.1,19.25,501296,15.522090568774,15.6019367136751,15.2506136761103,15.3703828934619,627827.430642915,0.0,1.0
2021-11-26,18.59,19.0,18.35,18.94,239266,14.8433983371146,15.1707675312092,14.651767589352,15.1228598442685,299658.800429702,0.0,1.0
2021-11-29,17.84,18.51,17.8,18.51,369966,14.2445522503564,14.7795214211938,14.212613792396,14.7795214211938,463348.606821591,0.0,1.0
2021-11-30,17.71,18.07,17.36,17.65,827319,14.140752261985,14.4281983836289,13.8612907548311,14.0928445750443,1036141.44555724,0.0,1.0
2021-12-01,17.05,18.14,17.03,18.14,491296,13.6137677056377,14.4840906850597,13.5977984766575,14.4840906850597,615303.344461438,0.0,1.0
2021-12-02,17.21,17.52,17.02,17.2,557749,13.7415215374795,13.9890445866729,13.5898138621674,13.7335369229893,698529.654363198,0.0,1.0
2021-12-03,16.87,17.4,16.83,17.3,577739,13.4700446448157,13.8932292127915,13.4381061868553,13.8133830678904,723565.302639972,0.0,1.0
2021-12-06,17.14,17.2556,16.97,17.0,258074,13.6856292360487,13.7779313795544,13.5498907897168,13.5738446331871,323214.101719821,0.0,1.0
2021-12-07,18.12,18.16,17.25,17.26,719685,14.4681214560795,14.5000599140399,13.7734599954399,13.78144460993,901339.696351547,0.0,1.0
2021-12-08,18.35,18.52,17.82,18.03,628423,14.651767589352,14.7875060356839,14.2285830213762,14.3962599256685,787042.381042164,0.0,1.0
2021-12-09,17.89,18.14,17.58,18.03,724473,14.2844753228069,14.4840906850597,14.0369522736135,14.3962599256685,907336.228815242,0.0,1.0
2021-12-10,18.02,18.02,17.68,17.95,359169,14.3882753111784,14.3882753111784,14.1167984185146,14.3323830097476,449826.350971451,0.0,1.0
2021-12-13,16.8,17.81,16.7,17.81,585922,13.4141523433849,14.2205984068861,13.3343061984838,14.2205984068861,733813.762362275,0.0,1.0
2021-12-14,15.88,16.92,15.82,16.68,1117044,12.6795678102948,13.5099677172663,12.6316601233542,13.3183369695036,1398995.53245006,0.0,1.0
2021-12-15,16.54,16.6,15.79,15.89,563318,13.2065523666421,13.2544600535827,12.6077062798838,12.6875524247849,705504.317957663,0.0,1.0
2021-12-16,17.22,17.38,16.75,16.75,1554974,13.7495061519696,13.8772599838113,13.3742292709344,13.3742292709344,1947462.83859543,0.0,1.0
2021-12-17,17.36,17.64,16.45,17.16,915501,13.8612907548311,14.0848599605542,13.1346908362311,13.7015984650289,1146581.34232274,0.0,1.0
2021-12-20,15.92,16.5,15.37,16.5,1828837,12.7115062682553,13.1746139086816,12.2723524712992,13.1746139086816,2290451.21998718,0.0,1.0
2021-12-21,15.83,16.31,15.7,16.21,838037,12.6396447378443,13.0229062333695,12.5358447494728,12.9430600884684,1049564.76112655,0.0,1.0
2021-12-22,16.14,16.155,15.77,15.77,768194,12.8871677870377,12.8991447087728,12.5917370509036,12.5917370509036,962092.786009268,0.0,1.0
2021-12-23,16.24,16.46,16.07,16.07,302610,12.9670139319388,13.1426754507212,12.8312754856069,12.8312754856069,378991.371937642,0.0,1.0
2021-12-27,16.44,16.52,16.18,16.34,259809,13.126706221741,13.1905831376619,12.9191062449981,13.0468600768399,325387.030672307,0.0,1.0
2021-12-28,16.31,16.41,16.19,16.3,381047,13.0229062333695,13.1027523782707,12.9270908594882,13.0149216188794,477226.546719287,0.0,1.0
2021-12-29,16.23,16.3897,16.11,16.28,214458,12.9590293174487,13.0865436108557,12.8632139435673,12.9989523898992,268589.047430695,0.0,1.0
2021-12-30,16.3,16.4,16.06,16.36,273721,13.0149216188794,13.0947677637805,12.8232908711168,13.0628293058201,342810.539367978,0.0,1.0
2021-12-31,16.29,16.5,16.26,16.41,168931,13.0069370043893,13.1746139086816,12.982983160919,13.1027523782707,211570.640272291,0.0,1.0
2022-01-03,16.7,16.71,16.29,16.33,303297,13.3343061984838,13.342290812974,13.0069370043893,13.0388754623498,379851.776658311,0.0,1.0
2022-01-04,17.15,17.2099,16.75,16.8,457156,13.6936138505388,13.7414416913346,13.3742292709344,13.4141523433849,572546.11423788,0.0,1.0
2022-01-05,17.02,17.49,16.97,17.19,560488,13.5898138621674,13.9650907432025,13.5498907897168,13.7255523084992,701960.001568305,0.0,1.0
2022-01-06,17.69,17.79,17.365,17.53,481310,14.1247830330047,14.2046291779058,13.8652830620762,13.997029201163,602796.792000619,0.0,1.0
2022-01-07,18.07,18.37,17.85,18.27,535153,14.4281983836289,14.6677368183322,14.2525368648465,14.5878906734311,670230.229227539,0.0,1.0
2022-01-10,18.61,18.63,17.92,17.96,430893,14.8593675660949,14.8753367950751,14.3084291662773,14.3403676242377,539654.106699469,0.0,1.0
2022-01-11,18.85,19.04,18.47,18.63,506402,15.0509983138575,15.2027059891696,14.7475829632333,14.8753367950751,634222.229047177,0.0,1.0
2022-01-12,18.97,19.16,18.74,18.74,287837,15.1468136877388,15.2985213630509,14.9631675544663,14.9631675544663,360489.539421749,0.0,1.0
2022-01-13,19.41,19.47,18.775,19.04,448034,15.4981367253037,15.5460444122443,14.9911137051817,15.2027059891696,561121.642823137,0.0,1.0
2022-01-14,18.91,19.345,18.75,19.15,680763,15.0989060007982,15.446236731118,14.9711521689564,15.2905367485608,852593.448116007,0.0,1.0
2022-01-18,19.03,19.228,18.7738,18.84,714389,15.1947213746795,15.3528167415837,14.9901555514429,15.0430136993674,894706.940309839,0.0,1.0
2022-01-19,19.19,19.495,18.97,19.11,939179,15.3224752065213,15.5660059484696,15.1468136877388,15.2585982906004,1176235.87358323,0.0,1.0
2022-01-20,19.24,19.89,19.16,19.4,1301045,15.3623982789718,15.881398220829,15.2985213630509,15.4901521108136,1629439.97059783,0.0,1.0
2022-01-21,20.04,20.44,19.92,20.0,1364656,16.0011674381806,16.320552017785,15.9053520642993,15.9692289802202,1709106.93520682,0.0,1.0
2022-01-24,19.74,20.15,19.19,19.83,808783,15.7616290034773,16.0889981975718,15.3224752065213,15.8334905338883,1012926.79941126,0.0,1.0
2022-01-25,19.89,20.03,19.33,19.46,597113,15.881398220829,15.9931828236905,15.4342598093828,15.5380597977542,747829.46720796,0.0,1.0
2022-01-26,19.8,20.21,19.65,20.04,2498189,15.809536690418,16.1369058845125,15.6897674730663,16.0011674381806,3128753.43336151,0.0,1.0
2022-01-27,19.85,20.23,19.78,19.91,1637612,15.8494597628685,16.1528751134927,15.7935674614378,15.8973674498092,2050959.38198191,0.0,1.0
2022-01-28,19.96,20.03,19.68,19.88,1470188,15.9372905222597,15.9931828236905,15.7137213165366,15.8734136063389,1841276.12149717,0.0,1.0
2022-01-31,20.08,20.11,19.81,19.96,515114,16.0331058961411,16.0570597396114,15.8175213049081,15.9372905222597,645133.212928476,0.0,1.0
2022-02-01,19.88,20.37,19.76,20.05,1304302,15.8734136063389,16.2646597163542,15.7775982324575,16.0091520526707,1633519.06546713,0.0,1.0
2022-02-02,19.79,19.93,19.61,19.92,356424,15.8015520759279,15.9133366787894,15.6578290151059,15.9053520642993,446388.489314636,0.0,1.0
2022-02-03,19.36,19.77,19.23,19.77,515403,15.4582136528531,15.7855828469476,15.3544136644817,15.7855828469476,645495.159019124,0.0,1.0
2022-02-04,19.29,19.54,19.12,19.37,557304,15.4023213514224,15.6019367136751,15.2665829050905,15.4661982673432,697972.332528123,0.0,1.0
2022-02-07,19.04,19.24,18.94,19.2,722710,15.2027059891696,15.3623982789718,15.1228598442685,15.3304598210114,905128.232421445,0.0,1.0
2022-02-08,20.02,20.17,19.1,19.1,709350,15.9851982092004,16.104967426552,15.2506136761103,15.2506136761103,888396.053282993,0.0,1.0
2022-02-09,20.1,20.27,20.01,20.07,279836,16.0490751251213,16.1848135714531,15.9772135947103,16.0251212816509,350469.018067949,0.0,1.0
2022-02-10,19.75,20.4,19.74,20.11,467308,15.7696136179674,16.2886135598246,15.7616290034773,16.0570597396114,585260.566529315,0.0,1.0
2022-02-11,19.66,20.06,19.51,19.72,779829,15.6977520875564,16.0171366671608,15.5779828702048,15.7456597744971,976664.560281419,0.0,1.0
2022-02-14,19.71,19.82,19.37,19.58,320036,15.737675160007,15.8255059193982,15.4661982673432,15.6338751716355,400815.844517482,0.0,1.0
2022-02-15,20.17,20.33,19.82,19.82,553623,16.104967426552,16.2327212583938,15.8255059193982,15.8255059193982,693362.216404725,0.0,1.0
2022-02-16,20.14,20.31,20.04,20.21,645435,16.0810135830817,16.2167520294136,16.0011674381806,16.1369058845125,808348.356454091,0.0,1.0
2022-02-17,19.3,19.89,19.29,19.87,342486,15.4103059659125,15.881398220829,15.4023213514224,15.8654289918487,428932.417994895,0.0,1.0
2022-02-18,19.4,19.69,19.16,19.36,421691,15.4901521108136,15.7217059310268,15.2985213630509,15.4582136528531,528129.442595274,0.0,1.0
2022-02-22,19.22,19.46,19.04,19.46,414246,15.3464290499916,15.5380597977542,15.2027059891696,15.5380597977542,518805.260433166,0.0,1.0
2022-02-23,19.14,19.52,19.04,19.34,233575,15.2825521340707,15.5859674846949,15.2027059891696,15.4422444238729,292531.342983824,0.0,1.0
2022-02-24,18.56,18.58,18.12,18.44,446942,14.8194444936443,14.8354137226245,14.4681214560795,14.723629119763,559754.012612121,0.0,1.0
2022-02-25,19.06,19.08,18.62,18.7,376199,15.2186752181498,15.23464444713,14.867352180585,14.9312290965059,471154.869738506,0.0,1.0
2022-02-28,19.52,19.67,18.98,19.02,725654,15.5859674846949,15.7057367020465,15.1547983022289,15.1867367601894,908815.323393271,0.0,1.0
2022-03-01,19.41,19.81,19.07,19.32,1231654,15.4981367253037,15.8175213049081,15.2266598326399,15.4262751948927,1542534.08417595,0.0,1.0
2022-03-02,20.07,20.21,19.55,19.77,1524257,16.0251212816509,16.1369058845125,15.6099213281652,15.7855828469476,1908992.6030718,0.0,1.0
2022-03-03,20.55,20.61,20.08,20.26,447105,16.4083827771762,16.4562904641169,16.0331058961411,16.176828956963,559958.155216879,0.0,1.0
2022-03-04,20.3,20.32,19.92,20.2,488791,16.2087674149235,16.2247366439037,15.9053520642993,16.1289212700224,612166.060872978,0.0,1.0
2022-03-07,20.0,20.45,19.99,20.18,614017,15.9692289802202,16.3285366322751,15.9612443657301,16.1129520410422,769000.182489128,0.0,1.0
2022-03-08,20.29,20.58,19.97,20.09,742984,16.2007828004334,16.4323366206466,15.9452751367498,16.0410905106312,930519.564745767,0.0,1.0
2022-03-09,20.89,21.08,20.49,20.68,355426,16.67985966984,16.8315673451521,16.3604750902356,16.5121827655477,445138.585513725,0.0,1.0
2022-03-10,20.49,20.88,20.26,20.7,412811,16.3604750902356,16.6718750553499,16.176828956963,16.5281519945279,517008.054066124,0.0,1.0
2022-03-11,20.57,20.71,20.39,20.59,543666,16.4243520061564,16.536136609018,16.2806289453345,16.4403212351367,680891.98379383,0.0,1.0
2022-03-14,20.52,20.79,20.46,20.64,457168,16.3844289337059,16.6000135249389,16.3365212467652,16.4802443075872,572561.143141297,0.0,1.0
2022-03-15,20.77,20.92,20.36,20.44,482482,16.5840442959586,16.7038135133103,16.2566751018641,16.320552017785,604264.614901088,0.0,1.0
2022-03-16,21.71,21.73,21.16,21.71,655943,17.334598058029,17.3505672870092,16.8954442610729,17.334598058029,821508.666213585,0.0,1.0
2022-03-17,21.96,22.17,21.4,21.59,446038,17.5342134202817,17.7018903245741,17.0870750088356,17.2387826841477,558621.835221317,0.0,1.0
2022-03-18,22.24,22.4,21.63,21.78,759254,17.7577826260048,17.8855364578466,17.2707211421081,17.3904903594598,950896.252963032,0.0,1.0
2022-03-21,22.72,22.765,22.13,22.35,388868,18.1410441215301,18.1769748867356,17.6699518666136,17.845613385396,487021.634521818,0.0,1.0
2022-03-22,22.16,22.95,21.97,22.95,451087,17.6939057100839,18.3246902548026,17.5421980347719,18.3246902548026,564945.246334344,0.0,1.0
2022-03-23,21.98,22.32,21.76,22.01,555885,17.550182649262,17.8216595419257,17.3745211304795,17.5741364927323,696195.164698972,0.0,1.0
2022-03-24,22.25,22.35,21.89,22.02,351793,17.7657672404949,17.845613385396,17.478321118851,17.5821211072224,440588.585003996,0.0,1.0
2022-03-25,22.47,22.67,22.33,22.35,354795,17.9414287592774,18.1011210490796,17.8296441564158,17.845613385396,444348.315675673,0.0,1.0
2022-03-28,22.5,22.58,22.27,22.52,286086,17.9653826027477,18.0292595186686,17.7817364694752,17.9813518317279,358296.571931371,0.0,1.0
2022-03-29,22.55,22.72,22.33,22.72,396533,18.0053056751982,18.1410441215301,17.8296441564158,18.1410441215301,496621.34657992,0.0,1.0
2022-03-30,22.35,22.59,22.2,22.48,514949,17.845613385396,18.0372441331587,17.7258441680444,17.9494133737675,644926.565506485,0.0,1.0
2022-03-31,22.59,22.76,22.26,22.28,444745,18.0372441331587,18.1729825794906,17.7737518549851,17.7897210839653,557002.47087805,0.0,1.0
2022-04-01,22.63,22.84,22.46,22.8,550799,18.0691825911191,18.2368594954114,17.9334441447873,18.204921037451,689825.414467075,0.0,1.0
2022-04-04,22.62,22.83,22.54,22.65,600519,18.061197976629,18.2288748809213,17.9973210607081,18.0851518200993,752095.170961373,0.0,1.0
2022-04-05,22.38,22.73,22.13,22.48,541232,17.8695672288664,18.1490287360202,17.6699518666136,17.9494133737675,677843.621217256,0.0,1.0
2022-04-06,22.27,22.32,21.84,22.22,778919,17.7817364694752,17.8216595419257,17.4383980464004,17.7418133970246,975524.868438901,0.0,1.0
2022-04-07,21.79,22.29,21.63,22.27,483916,17.3984749739499,17.7977056984554,17.2707211421081,17.7817364694752,606060.568859509,0.0,1.0
2022-04-08,21.27,21.8,20.98,21.75,636591,16.9832750204642,17.40645958844,16.751721200251,17.3665365159894,797272.054635191,0.0,1.0
2022-04-11,21.17,21.39,21.08,21.25,452060,16.9034288755631,17.0790903943455,16.8315673451521,16.9673057914839,566163.839919798,0.0,1.0
2022-04-12,21.54,21.8,21.29,21.29,398680,17.1988596116971,17.40645958844,16.9992442494444,16.9992442494444,499310.267883082,0.0,1.0
2022-04-13,21.67,21.82,21.38,21.59,836055,17.3026596000686,17.4224288174202,17.0711057798554,17.2387826841477,1047082.48724538,0.0,1.0
2022-04-14,21.48,21.85,21.45,21.6,264902,17.1509519247565,17.4463826608905,17.1269980812861,17.2467672986378,331765.547764532,0.0,1.0
2022-04-18,21.55,21.62,21.26,21.36,266009,17.2068442261872,17.262736527618,16.975290405974,17.0551365508751,333151.964104823,0.0,1.0
2022-04-19,21.5,21.8,21.28,21.6,382040,17.1669211537367,17.40645958844,16.9912596349543,17.2467672986378,478470.188477105,0.0,1.0
2022-04-20,21.85,22.23,21.4,21.72,1251929,17.4463826608905,17.7497980115147,17.0870750088356,17.3425826725191,1567926.6689089,0.0,1.0
2022-04-21,20.67,21.3,20.48,20.88,1014584,17.4786916049633,18.0114238599767,17.3180263217053,17.6562690233011,1199829.58415748,1.220464,1.0
2022-04-22,20.35,20.685,20.135,20.61,954327,17.2080974436867,17.4913757062732,17.0262919915789,17.4279551997239,1128570.69257967,0.0,1.0
2022-04-25,19.75,20.285,19.26,20.12,658619,16.700733391293,17.1531330046774,16.2863860818381,17.0136078902691,778871.498947563,0.0,1.0
2022-04-26,19.48,19.81,19.01,19.49,1104819,16.4724195677158,16.7514697965323,16.0749843933407,16.4808756352557,1306539.94281329,0.0,1.0
2022-04-27,19.49,19.56,19.18,19.46,722345,16.4808756352557,16.540068108035,16.2187375415189,16.455507432636,854232.770246954,0.0,1.0
2022-04-28,19.4,19.68,19.12,19.51,1157398,16.4047710273966,16.6415409185137,16.1680011362796,16.4977877703355,1368718.96367842,0.0,1.0
2022-04-29,19.44,19.76,18.9776,19.45,1157732,16.4385952975562,16.7091894588329,16.0475867345115,16.4470513650961,1369113.9463325,0.0,1.0
2022-05-02,19.15,19.55,18.78,19.39,596336,16.1933693388992,16.5316120404951,15.8804948399231,16.3963149598567,705216.694623746,0.0,1.0
2022-05-03,19.3,19.5,19.1,19.17,900616,16.3202103519977,16.4893317027956,16.1510890011998,16.210281473979,1065052.98798875,0.0,1.0
2022-05-04,19.8,19.89,19.13,19.28,1451813,16.7430137289924,16.8191183368515,16.1764572038195,16.3032982169179,1716889.07775446,0.0,1.0
2022-05-05,19.69,19.9,19.37,19.71,1727117,16.6499969860536,16.8275744043914,16.3794028247769,16.6669091211334,2042458.85200369,0.0,1.0
2022-05-06,19.5,19.74,19.17,19.62,1414757,16.4893317027956,16.6922773237531,16.210281473979,16.5908045132743,1673067.28964175,0.0,1.0
2022-05-09,18.42,19.66,18.37,19.24,537643,15.5760764084869,16.6246287834339,15.5337960707874,16.2694739467583,635807.362539899,0.0,1.0
2022-05-10,17.98,18.7,17.92,18.58,529859,15.2040094367315,15.812846299604,15.1532730314921,15.7113734891252,626602.138050767,0.0,1.0
2022-05-11,18.31,18.44,17.78,17.95,1086328,15.4830596655481,15.5929885435667,15.0348880859336,15.1786412341118,1284672.80432042,0.0,1.0
2022-05-12,18.39,18.47,18.04,18.08,719597,15.5507082058672,15.6183567461864,15.2547458419709,15.2885701121305,850983.032721758,0.0,1.0
2022-05-13,18.89,18.97,18.45,18.45,411979,15.973511582862,16.0411601231811,15.6014446111066,15.6014446111066,487199.277981532,0.0,1.0
2022-05-16,19.13,19.3,18.89,18.89,431216,16.1764572038195,16.3202103519977,15.973511582862,15.973511582862,509948.623240709,0.0,1.0
2022-05-17,19.43,19.605,19.33,19.34,551599,16.4301392300163,16.5781204119645,16.3455785546174,16.3540346221573,652311.488049963,0.0,1.0
2022-05-18,19.13,19.5,19.085,19.48,456963,16.1764572038195,16.4893317027956,16.1384048998899,16.4724195677158,540396.582506085,0.0,1.0
2022-05-19,19.11,19.425,18.95,19.2,817890,16.1595450687397,16.4259111962464,16.0242479881013,16.2356496765987,967222.643552984,0.0,1.0
2022-05-20,19.11,19.51,18.82,19.35,488345,16.1595450687397,16.4977877703355,15.9143191100827,16.3624906896972,577508.395830591,0.0,1.0
2022-05-23,19.45,19.65,19.1,19.28,952746,16.4470513650961,16.616172715894,16.1510890011998,16.3032982169179,1126701.02917817,0.0,1.0
2022-05-24,20.06,20.13,19.38,19.53,1383662,16.9628714850297,17.022063957809,16.3878588923168,16.5146999054153,1636294.87757989,0.0,1.0
2022-05-25,19.63,20.03,19.54,20.01,1940777,16.5992605808142,16.93750328241,16.5231559729552,16.9205911473302,2295129.49233618,0.0,1.0
2022-05-26,19.85,19.945,19.62,19.62,514123,16.7852940666919,16.8656267083209,16.5908045132743,16.5908045132743,607993.015162665,0.0,1.0
2022-05-27,19.89,20.14,19.8,19.83,686086,16.8191183368515,17.0305200253489,16.7430137289924,16.7683819316121,811353.500623181,0.0,1.0
2022-05-31,19.89,19.92,19.64,19.8,964279,16.8191183368515,16.8444865394712,16.6077166483541,16.7430137289924,1140339.75657195,0.0,1.0
2022-06-01,19.52,20.085,19.46,19.94,507692,16.5062438378754,16.9840116538794,16.455507432636,16.861398674551,600387.8251974,0.0,1.0
2022-06-02,20.34,20.37,19.51,19.54,652186,17.1996413761468,17.2250095787665,16.4977877703355,16.5231559729552,771263.943816707,0.0,1.0
2022-06-03,20.19,20.28,19.99,20.19,205099,17.0728003630484,17.1489049709074,16.9036790122504,17.0728003630484,242546.549010348,0.0,1.0
2022-06-06,19.7,20.3,19.69,20.3,405752,16.6584530535935,17.1658171059872,16.6499969860536,17.1658171059872,479835.334906785,0.0,1.0
2022-06-07,19.49,19.68,18.88,19.39,1472630,16.4808756352557,16.6415409185137,15.9650555153221,16.3963149598567,1741506.90383234,0.0,1.0
2022-06-08,19.3,19.61,19.13,19.36,1191143,16.3202103519977,16.5823484457344,16.1764572038195,16.370946757237,1408625.22015141,0.0,1.0
2022-06-09,19.03,19.25,18.94,19.25,911570,16.0918965284205,16.2779300142982,16.0157919205615,16.2779300142982,1078006.99994326,0.0,1.0
2022-06-10,18.48,18.73,18.315,18.73,364186,15.6268128137263,15.8382145022237,15.487287699318,15.8382145022237,430680.098381185,0.0,1.0
2022-06-13,17.68,18.0967,17.55,18.09,758677,14.9503274105347,15.3026917449221,14.840398532516,15.2970261796704,897198.368414881,0.0,1.0
2022-06-14,17.81,17.88,17.59,17.72,452067,15.0602562885533,15.1194487613326,14.8742228026756,14.9841516806942,534606.657133683,0.0,1.0
2022-06-15,18.13,18.24,17.7,17.94,1266892,15.3308504498299,15.4238671927688,14.9672395456145,15.1701851665719,1498204.68441494,0.0,1.0
2022-06-16,17.78,17.93,17.62,17.92,607232,15.0348880859336,15.161729099032,14.8995910052953,15.1532730314921,718102.116776054,0.0,1.0
2022-06-17,17.53,17.88,17.41,17.79,709073,14.8234863974362,15.1194487613326,14.7220135869575,15.0433441534735,838537.531369803,0.0,1.0
2022-06-21,17.83,17.9,17.65,17.72,331879,15.0771684236331,15.1363608964124,14.924959207915,14.9841516806942,392474.395969777,0.0,1.0
2022-06-22,17.17,17.62,17.17,17.58,365041,14.519067966,14.8995910052953,14.519067966,14.8657667351357,431691.206672322,0.0,1.0
2022-06-23,16.39,17.135,16.28,17.12,407751,13.8594946978882,14.4894717296104,13.7664779549493,14.4767876283005,482199.317917291,0.0,1.0
2022-06-24,16.2,16.62,16.2,16.47,321108,13.6988294146302,14.0539842513058,13.6988294146302,13.9271432382073,379736.796667048,0.0,1.0
2022-06-27,16.7,16.795,16.25,16.34,406306,14.1216327916249,14.2019654332539,13.7411097523297,13.8172143601887,480490.485776132,0.0,1.0
2022-06-28,16.61,16.93,16.44,16.81,730187,14.0455281837659,14.3161223450425,13.9017750355877,14.2146495345638,863506.584538291,0.0,1.0
2022-06-29,16.4,16.67,16.2,16.67,343899,13.8679507654281,14.0962645890053,13.6988294146302,14.0962645890053,406689.041185523,0.0,1.0
2022-06-30,16.29,16.51,16.13,16.47,457952,13.7749340224892,13.9609675083669,13.6396369418509,13.9271432382073,541566.156891976,0.0,1.0
2022-07-01,16.45,16.48,15.93,16.07,443350,13.9102311031276,13.9355993057472,13.470515591053,13.5889005366115,524298.082895273,0.0,1.0
2022-07-05,15.7,16.16,15.585,16.16,352419,13.2760260376354,13.6650051444706,13.1787812609266,13.6650051444706,416764.646612992,0.0,1.0
2022-07-06,15.24,15.62,14.98,15.61,341584,12.8870469308002,13.2083774973163,12.667189174763,13.1999214297764,403951.362011278,0.0,1.0
2022-07-07,15.39,15.59,15.305,15.47,465105,13.0138879438987,13.1830092946966,12.9420113698096,13.0815364842178,550025.171636419,0.0,1.0
2022-07-08,15.23,15.4,15.11,15.33,299594,12.8785908632603,13.0223440114386,12.7771180527816,12.9631515386593,354294.710379897,0.0,1.0
2022-07-11,14.81,15.16,14.76,15.16,289530,12.5234360265847,12.8193983904811,12.4811556888853,12.8193983904811,342393.197114401,0.0,1.0
2022-07-12,14.44,14.62,14.32,14.61,402021,12.2105615276086,12.3627707433267,12.1090887171299,12.3543146757868,475423.118492482,0.0,1.0
2022-07-13,14.42,14.57,14.09,14.29,785152,12.1936493925288,12.3204904056273,11.9145991637123,12.0837205145102,928507.247956224,0.0,1.0
2022-07-14,13.97,14.21,13.77,14.21,531435,11.8131263532336,12.016071974191,11.6440050024356,12.016071974191,628465.888538286,0.0,1.0
2022-07-15,14.99,15.13,14.1,14.1,765570,12.6756452423029,12.7940301878614,11.9230552312522,11.9230552312522,905349.911632196,0.0,1.0
2022-07-18,15.33,15.62,15.14,15.14,713892,12.9631515386593,13.2083774973163,12.8024862554013,12.8024862554013,844236.397866862,0.0,1.0
2022-07-19,15.96,16.04,15.52,15.55,405309,13.4958837936727,13.5635323339919,13.1238168219173,13.149185024537,479311.450727869,0.0,1.0
2022-07-20,15.68,16.1,15.625,15.97,326534,13.2591139025556,13.6142687392312,13.2126055310862,13.5043398612126,386153.490921678,0.0,1.0
2022-07-21,15.49,15.72,15.33,15.67,295550,13.0984486192976,13.2929381727152,12.9631515386593,13.2506578350157,349512.345550239,0.0,1.0
2022-07-22,15.42,15.52,15.205,15.52,374459,13.0392561465184,13.1238168219173,12.8574506944106,13.1238168219173,442828.771451181,0.0,1.0
2022-07-25,15.59,15.61,15.42,15.43,543309,13.1830092946966,13.1999214297764,13.0392561465184,13.0477122140582,642507.876665723,0.0,1.0
2022-07-26,15.73,15.79,15.59,15.62,353466,13.3013942402551,13.3521306454945,13.1830092946966,13.2083774973163,418002.810801085,0.0,1.0
2022-07-27,16.0,16.02,15.69,15.74,298979,13.5297080638323,13.5466201989121,13.2675699700955,13.309850307795,353567.421959955,0.0,1.0
2022-07-28,15.87,16.05,15.58,15.58,287738,13.4197791858136,13.5719884015317,13.1745532271567,13.1745532271567,340274.008742801,0.0,1.0
2022-07-29,15.64,15.94,15.49,15.87,738905,13.225289632396,13.4789716585929,13.0984486192976,13.4197791858136,873816.3413595,0.0,1.0
2022-08-01,15.75,15.88,15.46,15.64,616007,13.3183063753349,13.4282352533535,13.0730804166779,13.225289632396,728479.280816667,0.0,1.0
2022-08-02,15.27,15.94,15.22,15.73,631668,12.9124151334199,13.4789716585929,12.8701347957204,13.3013942402551,746999.709995022,0.0,1.0
2022-08-03,15.21,15.46,14.93,15.39,655535,12.8616787281806,13.0730804166779,12.6249088370635,13.0138879438987,775224.41360269,0.0,1.0
2022-08-04,15.35,15.49,15.17,15.29,430565,12.9800636737391,13.0984486192976,12.827854458021,12.9293272684997,509178.76184009,0.0,1.0
2022-08-05,15.73,15.75,15.155,15.24,576839,13.3013942402551,13.3183063753349,12.8151703567111,12.8870469308002,682159.877837437,0.0,1.0
2022-08-08,16.05,16.12,15.75,15.88,361716,13.5719884015317,13.631180874311,13.3183063753349,13.4282352533535,427759.118873459,0.0,1.0
2022-08-09,15.8,16.15,15.7,16.04,226513,13.3605867130344,13.6565490769307,13.2760260376354,13.5635323339919,267870.377017835,0.0,1.0
2022-08-10,16.13,16.37,15.92,15.92,222881,13.6396369418509,13.8425825628084,13.4620595235131,13.4620595235131,263575.236300399,0.0,1.0
2022-08-11,16.5,16.54,16.15,16.15,332422,13.952511440827,13.9863357109866,13.6565490769307,13.6565490769307,393116.53842836,0.0,1.0
2022-08-12,17.02,17.02,16.5,16.5,504208,14.3922269529016,14.3922269529016,13.952511440827,13.952511440827,596267.706733868,0.0,1.0
2022-08-15,16.69,16.84,16.41,16.77,311636,14.113176724085,14.2400177371835,13.876406832968,14.1808252644042,368535.37241717,0.0,1.0
2022-08-16,16.71,16.97,16.58,16.58,519042,14.1300888591648,14.3499466152021,14.0201599811462,14.0201599811462,613810.139939393,0.0,1.0
2022-08-17,16.39,16.715,16.33,16.55,547892,13.8594946978882,14.1343168929348,13.8087582926488,13.9947917785265,647927.653622776,0.0,1.0
2022-08-18,15.6,16.5,15.56,16.5,408891,13.1914653622365,13.952511440827,13.1576410920769,13.952511440827,483547.462305472,0.0,1.0
2022-08-19,14.91,15.23,14.71,14.86,319573,12.6079967019837,12.8785908632603,12.4388753511858,12.5657163642842,377921.532074189,0.0,1.0
2022-08-22,15.06,15.14,14.65,14.8,335163,12.7348377150821,12.8024862554013,12.3881389459464,12.5149799590449,396357.997873981,0.0,1.0
2022-08-23,15.33,15.54,15.06,15.26,249112,12.9631515386593,13.1407289569971,12.7348377150821,12.90395906588,294595.565639354,0.0,1.0
2022-08-24,15.37,15.45,15.23,15.32,145501,12.9969758088189,13.064624349138,12.8785908632603,12.9546954711194,172066.979495534,0.0,1.0
2022-08-25,15.75,15.83,15.27,15.47,327769,13.3183063753349,13.3859549156541,12.9124151334199,13.0815364842178,387613.980675541,0.0,1.0
2022-08-26,15.68,15.81,15.34,15.72,1368956,13.2591139025556,13.3690427805743,12.9716076061992,13.2929381727152,1618903.81497234,0.0,1.0
2022-08-29,15.94,16.04,15.61,15.75,460959,13.4789716585929,13.5635323339919,13.1999214297764,13.3183063753349,545122.183361504,0.0,1.0
2022-08-30,16.27,16.42,16.04,16.04,500291,13.7580218874094,13.8848629005079,13.5635323339919,13.5635323339919,591635.529919388,0.0,1.0
2022-08-31,16.04,16.3,15.96,16.3,562756,13.5635323339919,13.7833900900291,13.4958837936727,13.7833900900291,665505.564312196,0.0,1.0
2022-09-01,15.87,16.01,15.71,15.81,583281,13.4197791858136,13.5381641313722,13.2844821051753,13.3690427805743,689778.076213465,0.0,1.0
2022-09-02,16.74,16.86,16.01,16.01,713520,14.1554570617845,14.2569298722633,13.5381641313722,13.5381641313722,843796.477066509,0.0,1.0
2022-09-06,16.52,17.08,16.34,16.82,861871,13.9694235759068,14.442963358141,13.8172143601887,14.2231056021037,1019233.8175325,0.0,1.0
2022-09-07,16.35,16.57,16.25,16.44,357885,13.8256704277286,14.0117039136063,13.7411097523297,13.9017750355877,423228.644179487,0.0,1.0
2022-09-08,16.57,16.665,16.24,16.31,296956,14.0117039136063,14.0920365552353,13.7326536847898,13.791846157569,351175.05696233,0.0,1.0
2022-09-09,16.53,17.16,16.465,16.75,610738,13.9778796434467,14.5106118984601,13.9229152044374,14.1639131293244,722248.252061114,0.0,1.0
2022-09-12,16.64,16.71,16.46,16.64,238666,14.0708963863856,14.1300888591648,13.9186871706675,14.0708963863856,282242.305745536,0.0,1.0
2022-09-13,16.09,16.38,15.92,16.0,403504,13.6058126716913,13.8510386303483,13.4620595235131,13.5297080638323,477176.888779915,0.0,1.0
2022-09-14,16.11,16.13,15.88,16.13,972308,13.6227248067711,13.6396369418509,13.4282352533535,13.6396369418509,1149834.71384626,0.0,1.0
2022-09-15,15.61,16.03,15.5,15.97,642052,13.1999214297764,13.555076266452,13.1069046868375,13.5043398612126,759279.649755444,0.0,1.0
2022-09-16,15.36,15.42,15.04,15.36,806660,12.988519741279,13.0392561465184,12.7179255800023,12.988519741279,953942.238746592,0.0,1.0
2022-09-19,15.95,15.97,15.21,15.21,253015,13.4874277261328,13.5043398612126,12.8616787281806,12.8616787281806,299211.186294683,0.0,1.0
2022-09-20,15.45,15.77,15.23,15.77,384677,13.064624349138,13.3352185104147,12.8785908632603,13.3352185104147,454912.402467365,0.0,1.0
2022-09-21,15.09,15.47,14.97,15.47,394397,12.7602059177018,13.0815364842178,12.6587331072231,13.0815364842178,466407.107250813,0.0,1.0
2022-09-22,15.16,15.34,14.965,15.28,495097,12.8193983904811,12.9716076061992,12.6545050734531,12.9208712009598,585493.194873579,0.0,1.0
2022-09-23,14.46,14.77,14.29,14.77,417328,12.2274736626884,12.4896117564252,12.0837205145102,12.4896117564252,493524.91336082,0.0,1.0
2022-09-26,13.56,14.29,13.545,14.25,538433,11.4664275840979,12.0837205145102,11.453743482788,12.0498962443506,636741.602949251,0.0,1.0
2022-09-27,13.51,13.76,13.37,13.58,452064,11.4241472463984,11.6355489348958,11.3057623008398,11.4833397191776,534603.109385291,0.0,1.0
2022-09-28,13.85,13.985,13.61,13.61,401619,11.7116535427548,11.8258104545434,11.5087079217973,11.5087079217973,474947.720208227,0.0,1.0
2022-09-29,13.87,13.91,13.57,13.83,396502,11.7285656778346,11.7623899479942,11.4748836516377,11.694741407675,468896.444037763,0.0,1.0
2022-09-30,14.01,14.18,13.86,13.93,439445,11.8469506233931,11.9907037715714,11.7201096102947,11.779302083074,519680.097074354,0.0,1.0
2022-10-03,14.66,14.75,14.05,14.21,527447,12.3965950134863,12.4726996213454,11.8807748935527,12.016071974191,623749.748345245,0.0,1.0
2022-10-04,14.88,14.995,14.73,14.85,399428,12.582628499364,12.6798732760728,12.4557874862656,12.5572602967443,472356.681300765,0.0,1.0
2022-10-05,14.64,14.73,14.52,14.63,495265,12.3796828784065,12.4557874862656,12.2782100679278,12.3712268108666,585691.868783419,0.0,1.0
2022-10-06,14.35,14.63,14.27,14.53,399848,12.1344569197496,12.3712268108666,12.0668083794304,12.2866661354677,472853.366075356,0.0,1.0
2022-10-07,14.25,14.36,14.08,14.2,268065,12.0498962443506,12.1429129872895,11.9061430961724,12.0076159066511,317009.057384283,0.0,1.0
2022-10-10,14.3,14.42,14.25,14.32,191900,12.0921765820501,12.1936493925288,12.0498962443506,12.1090887171299,226937.63867735,0.0,1.0
2022-10-11,14.16,14.4,14.105,14.22,388516,11.9737916364916,12.176737257449,11.9272832650221,12.0245280417309,459452.337823706,0.0,1.0
2022-10-12,14.32,14.37,14.15,14.25,255948,12.1090887171299,12.1513690548294,11.9653355689517,12.0498962443506,302679.701637261,0.0,1.0
2022-10-13,14.45,14.55,14.07,14.19,491538,12.2190175951485,12.3035782705475,11.8976870286325,11.9991598391112,581284.3827003,0.0,1.0
2022-10-14,13.78,14.4,13.76,14.27,621190,11.6524610699755,12.176737257449,11.6355489348958,12.0668083794304,734608.607451713,0.0,1.0
2022-10-17,14.22,14.315,14.05,14.07,231799,12.0245280417309,12.1048606833599,11.8807748935527,11.8976870286325,274121.509680934,0.0,1.0
2022-10-18,14.26,14.46,14.07,14.46,246326,12.0583523118905,12.2274736626884,11.8976870286325,12.2274736626884,291300.889967885,0.0,1.0
2022-10-19,13.93,14.13,13.84,13.94,148489,11.779302083074,11.9484234338719,11.7031974752149,11.7877581506139,175600.536891928,0.0,1.0
2022-10-20,13.66,14.02,13.57,13.9,353493,11.5509882594968,11.855406690933,11.4748836516377,11.7539338804543,418034.740536595,0.0,1.0
2022-10-21,14.03,14.05,13.57,13.68,333937,11.8638627584729,11.8807748935527,11.4748836516377,11.5679003945766,394908.151365286,0.0,1.0
2022-10-24,13.69,14.07,13.68,13.92,184099,11.5763564621165,11.8976870286325,11.5679003945766,11.7708460155341,217712.310280675,0.0,1.0
2022-10-25,13.96,14.05,13.64,13.64,322195,11.8046702856937,11.8807748935527,11.534076124417,11.534076124417,381022.264167007,0.0,1.0
2022-10-26,14.17,14.53,14.15,14.25,346771,11.9822477040315,12.2866661354677,11.9653355689517,12.0498962443506,410085.418977505,0.0,1.0
2022-10-27,14.52,14.8,14.35,14.35,334483,12.2782100679278,12.5149799590449,12.1344569197496,12.1344569197496,395553.841572257,0.0,1.0
2022-10-28,14.3,14.82,14.24,14.82,284044,12.0921765820501,12.5318920941246,12.0414401768107,12.5318920941246,335905.547891971,0.0,1.0
2022-10-31,14.43,14.5,13.82,13.95,283447,12.2021054600687,12.261297932848,11.6862853401351,11.7962142181538,335199.545962371,0.0,1.0
2022-11-01,14.54,14.69,14.4,14.69,273211,12.2951222030076,12.421963216106,12.176737257449,12.421963216106,323094.628455849,0.0,1.0
2022-11-02,14.26,14.6,14.21,14.59,342110,12.0583523118905,12.3458586082469,12.016071974191,12.3374025407071,404573.400562316,0.0,1.0
2022-11-03,14.17,14.325,14.07,14.1,410241,11.9822477040315,12.1133167508998,11.8976870286325,11.9230552312522,485143.949080951,0.0,1.0
2022-11-04,14.62,14.7,14.36,14.38,361629,12.3627707433267,12.4304192836459,12.1429129872895,12.1598251223693,427656.23417015,0.0,1.0
2022-11-07,14.61,14.73,14.5,14.71,261303,12.3543146757868,12.4557874862656,12.261297932848,12.4388753511858,309012.432513329,0.0,1.0
2022-11-08,15.31,15.43,14.73,14.86,1679390,12.9462394035795,13.0477122140582,12.4557874862656,12.5657163642842,1986017.72286793,0.0,1.0
2022-11-09,14.81,15.3,14.69,15.2,692987,12.5234360265847,12.9377833360396,12.421963216106,12.8532226606407,819514.504502874,0.0,1.0
2022-11-10,15.04,15.42,15.0,15.27,288202,12.7179255800023,13.0392561465184,12.6841013098428,12.9124151334199,340822.727160448,0.0,1.0
2022-11-11,15.43,15.44,15.16,15.26,660437,13.0477122140582,13.0561682815981,12.8193983904811,12.90395906588,781021.43447188,0.0,1.0
2022-11-14,15.13,15.245,15.0,15.06,340216,12.7940301878614,12.8912749645702,12.6841013098428,12.7348377150821,402333.588745458,0.0,1.0
2022-11-15,15.11,15.24,14.98,15.22,283292,12.7771180527816,12.8870469308002,12.667189174763,12.8701347957204,335016.24562889,0.0,1.0
2022-11-16,14.66,15.05,14.53,15.01,1152724,12.3965950134863,12.7263816475422,12.2866661354677,12.6925573773827,1363191.57168687,0.0,1.0
2022-11-17,14.61,14.625,14.23,14.33,958064,12.3543146757868,12.3669987770967,12.0329841092708,12.1175447846698,1132990.00449076,0.0,1.0
2022-11-18,14.41,14.44,14.21,14.4,727810,12.1851933249889,12.2105615276086,12.016071974191,12.176737257449,860695.585230656,0.0,1.0
2022-11-21,14.58,14.72,14.35,14.42,385321,12.3289464731672,12.4473314187257,12.1344569197496,12.1936493925288,455673.985788405,0.0,1.0
2022-11-22,14.81,14.89,14.53,14.62,372219,12.5234360265847,12.5910845669039,12.2866661354677,12.3627707433267,440179.785986686,0.0,1.0
2022-11-23,14.9,14.956,14.79,14.91,787482,12.5995406344438,12.6468946126672,12.506523891505,12.6079967019837,931262.665872419,0.0,1.0
2022-11-25,14.91,14.97,14.71,14.85,506739,12.6079967019837,12.6587331072231,12.4388753511858,12.5572602967443,599260.823792193,0.0,1.0
2022-11-28,15.03,15.15,14.77,14.85,475343,12.7094695124624,12.8109423229412,12.4896117564252,12.5572602967443,562132.454308536,0.0,1.0
2022-11-29,15.34,15.35,15.085,15.15,302725,12.9716076061992,12.9800636737391,12.7559778839319,12.8109423229412,357997.377116211,0.0,1.0
2022-11-30,15.61,15.61,15.19,15.36,390116,13.1999214297764,13.1999214297764,12.8447665931008,12.988519741279,461344.470298348,0.0,1.0
2022-12-01,15.7,15.79,15.49,15.59,305786,13.2760260376354,13.3521306454945,13.0984486192976,13.1830092946966,361617.26305676,0.0,1.0
2022-12-02,15.75,15.97,15.52,15.52,485091,13.3183063753349,13.5043398612126,13.1238168219173,13.1238168219173,573660.271410289,0.0,1.0
2022-12-05,15.55,15.74,15.485,15.66,416089,13.149185024537,13.309850307795,13.0942205855277,13.2422017674758,492059.693275768,0.0,1.0
2022-12-06,15.91,15.91,15.64,15.66,276839,13.4536034559732,13.4536034559732,13.225289632396,13.2422017674758,327385.0388421,0.0,1.0
2022-12-07,15.71,15.845,15.64,15.77,284980,13.2844821051753,13.3986390169639,13.225289632396,13.3352185104147,337012.445389637,0.0,1.0
2022-12-08,15.45,15.81,15.4,15.74,411587,13.064624349138,13.3690427805743,13.0223440114386,13.309850307795,486735.705525247,0.0,1.0
2022-12-09,15.53,15.63,15.44,15.53,317450,13.1322728894572,13.2168335648562,13.0561682815981,13.1322728894572,375410.908796899,0.0,1.0
2022-12-12,15.71,15.79,15.47,15.55,258978,13.2844821051753,13.3521306454945,13.0815364842178,13.149185024537,306262.927511114,0.0,1.0
2022-12-13,15.87,16.16,15.835,16.01,292077,13.4197791858136,13.6650051444706,13.390182949424,13.5381641313722,345405.235497471,0.0,1.0
2022-12-14,15.56,15.88,15.29,15.85,416886,13.1576410920769,13.4282352533535,12.9293272684997,13.4028670507338,493002.211764699,0.0,1.0
2022-12-15,15.15,15.37,15.1,15.37,275481,12.8109423229412,12.9969758088189,12.7686619852417,12.9969758088189,325779.091404247,0.0,1.0
2022-12-16,15.15,15.19,15.02,15.02,399451,12.8109423229412,12.8447665931008,12.7010134449225,12.7010134449225,472383.880705087,0.0,1.0
2022-12-19,15.37,15.41,15.195,15.23,250057,12.9969758088189,13.0308000789785,12.8489946268707,12.8785908632603,295713.106382189,0.0,1.0
2022-12-20,15.62,15.7,15.33,15.33,748099,13.2083774973163,13.2760260376354,12.9631515386593,12.9631515386593,884689.007591904,0.0,1.0
2022-12-21,15.8,15.825,15.61,15.69,414438,13.3605867130344,13.3817268818841,13.1999214297764,13.2675699700955,490107.249078496,0.0,1.0
2022-12-22,15.65,15.77,15.35,15.69,555489,13.2337456999359,13.3352185104147,12.9800636737391,13.2675699700955,656911.735128937,0.0,1.0
2022-12-23,15.48,15.65,15.25,15.65,566192,13.0899925517577,13.2337456999359,12.8955029983401,13.2337456999359,669568.918801493,0.0,1.0
2022-12-27,15.41,15.46,15.115,15.2,647739,13.0308000789785,13.0730804166779,12.7813460865516,12.8532226606407,766004.998119998,0.0,1.0
2022-12-28,15.54,15.655,15.495,15.54,650392,13.1407289569971,13.2379737337059,13.1026766530676,13.1407289569971,769142.390279516,0.0,1.0
2022-12-29,15.86,15.91,15.61,15.61,561803,13.4113231182737,13.4536034559732,13.1999214297764,13.1999214297764,664378.562906992,0.0,1.0
2022-12-30,15.84,15.955,15.795,15.82,286269,13.3944109831939,13.4916557599027,13.3563586792644,13.3774988481142,338536.794614521,0.0,1.0
2023-01-03,15.33,15.97,15.33,15.8,301187,12.9631515386593,13.5043398612126,12.9631515386593,13.3605867130344,356178.564774961,0.0,1.0
2023-01-04,15.46,15.61,15.43,15.48,259722,13.0730804166779,13.1999214297764,13.0477122140582,13.0899925517577,307142.769111823,0.0,1.0
2023-01-05,15.7,15.77,15.32,15.34,292548,13.2760260376354,13.3352185104147,12.9546954711194,12.9716076061992,345962.231994693,0.0,1.0
2023-01-06,15.94,15.98,15.76,15.88,183560,13.4789716585929,13.5127959287525,13.3267624428748,13.4282352533535,217074.89815328,0.0,1.0
2023-01-09,16.36,16.41,15.93,15.96,355062,13.8341264952685,13.876406832968,13.470515591053,13.4958837936727,419890.21294454,0.0,1.0
2023-01-10,16.19,16.26,16.1,16.23,210074,13.6903733470903,13.7495658198695,13.6142687392312,13.7241976172499,248429.898423687,0.0,1.0
2023-01-11,16.09,16.21,15.83,15.83,357334,13.6058126716913,13.7072854821701,13.3859549156541,13.3859549156541,422577.041058533,0.0,1.0
2023-01-12,16.03,16.2,15.93,16.12,216905,13.555076266452,13.6988294146302,13.470515591053,13.631180874311,256508.121507611,0.0,1.0
2023-01-13,16.05,16.115,15.91,15.99,174813,13.5719884015317,13.6269528405411,13.4536034559732,13.5212519962924,206730.846430973,0.0,1.0
2023-01-17,15.72,16.05,15.62,16.04,386553,13.2929381727152,13.5719884015317,13.2083774973163,13.5635323339919,457130.927793881,0.0,1.0
2023-01-18,15.76,15.99,15.565,15.85,356737,13.3267624428748,13.5212519962924,13.1618691258468,13.4028670507338,421871.039128931,0.0,1.0
2023-01-19,15.72,15.78,15.49,15.76,366445,13.2929381727152,13.3436745779546,13.0984486192976,13.3267624428748,433351.552918821,0.0,1.0
2023-01-20,15.63,15.71,15.59,15.71,464466,13.2168335648562,13.2844821051753,13.1830092946966,13.2844821051753,549269.501229358,0.0,1.0
2023-01-23,15.51,15.74,15.46,15.67,506390,13.1153607543774,13.309850307795,13.0730804166779,13.2506578350157,598848.102396162,0.0,1.0
2023-01-24,15.69,15.885,15.62,15.72,660629,13.2675699700955,13.4324632871235,13.2083774973163,13.2929381727152,781248.490368835,0.0,1.0
2023-01-25,15.82,15.84,15.6,15.63,605647,13.3774988481142,13.3944109831939,13.1914653622365,13.2168335648562,716227.72304336,0.0,1.0
2023-01-26,16.2,16.28,15.82,15.91,1530508,13.6988294146302,13.7664779549493,13.3774988481142,13.4536034559732,1809952.43093691,0.0,1.0
2023-01-27,16.42,16.475,16.03,16.14,1268293,13.8848629005079,13.9313712719773,13.555076266452,13.6480930093908,1499861.48291304,0.0,1.0
2023-01-30,16.37,16.59,16.33,16.37,1247618,13.8425825628084,14.0286160486861,13.8087582926488,13.8425825628084,1475411.58359228,0.0,1.0
2023-01-31,16.91,16.97,16.41,16.46,1264744,14.2992102099627,14.3499466152021,13.876406832968,13.9186871706675,1495664.49656773,0.0,1.0
2023-02-01,16.92,17.04,16.75,16.85,433014,14.3076662775026,14.4091390879814,14.1639131293244,14.2484738047234,512074.90710909,0.0,1.0
2023-02-02,16.98,17.2,16.9,17.1,375742,14.358402682742,14.5444361686197,14.2907541424228,14.4598754932207,444346.025179286,0.0,1.0
2023-02-03,16.6,17.07,16.56,16.89,653314,14.037072116226,14.4345072906011,14.0032478460664,14.2822980748829,772597.89721133,0.0,1.0
2023-02-06,16.87,16.9,16.41,16.55,500040,14.2653859398032,14.2907541424228,13.876406832968,13.9947917785265,591338.701637425,0.0,1.0
2023-02-07,16.89,16.92,16.63,16.78,542045,14.2822980748829,14.3076662775026,14.0624403188457,14.1892813319441,641013.092010759,0.0,1.0
2023-02-08,17.07,17.13,16.79,16.94,674365,14.4345072906011,14.4852436958404,14.197737399484,14.3245784125824,797492.447663631,0.0,1.0
2023-02-09,17.22,17.38,17.02,17.02,419947,14.5613483036995,14.6966453843378,14.3922269529016,14.3922269529016,496622.097705248,0.0,1.0
2023-02-10,17.2,17.27,17.08,17.2,431905,14.5444361686197,14.603628641399,14.442963358141,14.5444361686197,510763.422787602,0.0,1.0
2023-02-13,17.46,17.56,17.2001,17.26,366706,14.764293924657,14.8488546000559,14.5445207292951,14.5951725738591,433660.207028745,0.0,1.0
2023-02-14,17.59,17.67,17.43,17.48,437581,14.8742228026756,14.9418713429948,14.7389257220373,14.7812060597368,517475.762741395,0.0,1.0
2023-02-15,17.46,17.49,17.165,17.44,344909,14.764293924657,14.7896621272767,14.5148399322301,14.7473817895772,407883.449810141,0.0,1.0
2023-02-16,17.5,17.535,17.24,17.32,368146,14.7981181948165,14.8277144312062,14.5782604387793,14.6459089790984,435363.126255925,0.0,1.0
2023-02-17,17.27,17.5,17.27,17.47,590216,14.603628641399,14.7981181948165,14.603628641399,14.7727499921969,697979.287908236,0.0,1.0
2023-02-21,16.99,17.17,16.86,17.14,907767,14.3668587502819,14.519067966,14.2569298722633,14.4936997633803,1073509.6375676,0.0,1.0
2023-02-22,17.15,17.175,16.9,16.96,742983,14.5021558309202,14.52329599977,14.2907541424228,14.3414905476622,878638.914004241,0.0,1.0
2023-02-23,17.28,17.51,17.15,17.24,703341,14.6120847089389,14.8065742623564,14.5021558309202,14.5782604387793,831758.966779394,0.0,1.0
2023-02-24,17.0,17.01,16.71,17.0,539260,14.3753148178218,14.3837708853617,14.1300888591648,14.3753148178218,637719.598922083,0.0,1.0
2023-02-27,16.69,16.94,16.605,16.85,431084,14.113176724085,14.3245784125824,14.0413001499959,14.2484738047234,509792.522311554,0.0,1.0
2023-02-28,16.78,16.925,16.72,16.9,770817,14.1892813319441,14.3118943112726,14.1385449267047,14.2907541424228,911554.923566227,0.0,1.0
2023-03-01,17.16,17.18,16.88,17.16,1666517,14.5106118984601,14.5275240335399,14.273842007343,14.5106118984601,1970794.33452664,0.0,1.0
2023-03-02,17.12,17.215,16.96,17.11,886379,14.4767876283005,14.5571202699295,14.3414905476622,14.4683315607606,1048216.55671283,0.0,1.0
2023-03-03,17.32,17.38,17.14,17.14,532959,14.6459089790984,14.6966453843378,14.4936997633803,14.4936997633803,630268.144720387,0.0,1.0
2023-03-06,17.54,17.56,17.24,17.25,394438,14.8319424649761,14.8488546000559,14.5782604387793,14.5867165063192,466455.593145476,0.0,1.0
2023-03-07,17.4,17.62,17.21,17.54,696923,14.7135575194176,14.8995910052953,14.5528922361596,14.8319424649761,824169.150390489,0.0,1.0
2023-03-08,17.79,17.91,17.41,17.44,924160,15.0433441534735,15.1448169639523,14.7220135869575,14.7473817895772,1092895.7173531,0.0,1.0
2023-03-09,17.9,18.085,17.77,17.78,826909,15.1363608964124,15.2927981459004,15.0264320183937,15.0348880859336,977888.357795979,0.0,1.0
2023-03-10,18.07,18.185,17.825,17.95,1696349,15.2801140445906,15.3773588212994,15.0729403898631,15.1786412341118,2006073.14451633,0.0,1.0
2023-03-13,17.0,17.74,16.98,17.74,1486008,14.3753148178218,15.001063815774,14.358402682742,15.001063815774,1757327.49648594,0.0,1.0
2023-03-14,17.24,17.585,17.1,17.47,6105538,14.5782604387793,14.8699947689057,14.4598754932207,14.7727499921969,7220304.20309968,0.0,1.0
2023-03-15,16.91,17.3,16.67,17.22,1780464,14.2992102099627,14.6289968440186,14.0962645890053,14.5613483036995,2105546.09645665,0.0,1.0
2023-03-16,17.03,17.17,16.57,16.89,1046274,14.4006830204415,14.519067966,14.0117039136063,14.2822980748829,1237305.63298335,0.0,1.0
2023-03-17,16.31,16.89,16.3,16.89,786677,13.791846157569,14.2822980748829,13.7833900900291,14.2822980748829,930310.686721116,0.0,1.0
2023-03-20,16.41,16.51,16.24,16.42,715963,13.876406832968,13.9609675083669,13.7326536847898,13.8848629005079,846685.526838725,0.0,1.0
2023-03-21,16.84,16.96,16.63,16.74,610881,14.2400177371835,14.3414905476622,14.0624403188457,14.1554570617845,722417.361401032,0.0,1.0
2023-03-22,17.03,17.33,16.77,16.94,1019104,14.4006830204415,14.6543650466383,14.1808252644042,14.3245784125824,1205174.85839834,0.0,1.0
2023-03-23,17.03,17.44,16.935,17.28,1423919,14.4006830204415,14.7473817895772,14.3203503788125,14.6120847089389,1683902.11322467,0.0,1.0
2023-03-24,16.77,16.98,16.525,16.9,663135,14.1808252644042,14.358402682742,13.9736516096768,14.2907541424228,784212.042857241,0.0,1.0
2023-03-27,16.96,17.125,16.88,16.93,649587,14.3414905476622,14.4810156620705,14.273842007343,14.3161223450425,768190.411128213,0.0,1.0
2023-03-28,17.35,17.46,16.8,16.84,493942,14.6712771817181,14.764293924657,14.2061934670239,14.2400177371835,584127.311743449,0.0,1.0
2023-03-29,17.83,17.95,17.61,17.65,588431,15.0771684236331,15.1786412341118,14.8911349377554,14.924959207915,695868.377616215,0.0,1.0
2023-03-30,17.94,18.09,17.86,17.94,476098,15.1701851665719,15.2970261796704,15.1025366262528,15.1701851665719,563025.304320007,0.0,1.0
2023-03-31,17.83,18.07,17.68,17.99,424822,15.0771684236331,15.2801140445906,14.9503274105347,15.2124655042714,502387.188838922,0.0,1.0
2023-04-03,17.55,17.94,17.39,17.94,477241,14.840398532516,15.1701851665719,14.7051014518777,15.1701851665719,564376.996456579,0.0,1.0
2023-04-04,17.61,17.63,17.3,17.55,304095,14.8911349377554,14.9080470728352,14.6289968440186,14.840398532516,359617.515547623,0.0,1.0
2023-04-05,17.8,17.8,17.49,17.53,278847,15.0518002210134,15.0518002210134,14.7896621272767,14.8234863974362,329759.665097775,0.0,1.0
2023-04-06,17.71,17.86,17.57,17.82,218916,14.9756956131543,15.1025366262528,14.8573106675958,15.0687123560932,258886.295511678,0.0,1.0
2023-04-10,17.66,17.76,17.51,17.63,226878,14.9334152754549,15.0179759508538,14.8065742623564,14.9080470728352,268302.019738613,0.0,1.0
2023-04-11,17.94,17.96,17.725,17.73,409342,15.1701851665719,15.1870973016517,14.9883797144642,14.9926077482341,484080.807146765,0.0,1.0
2023-04-12,18.41,18.465,18.03,18.03,315867,15.567620340947,15.6141287124164,15.246289774431,15.246289774431,373538.8802298,0.0,1.0
2023-04-13,18.84,18.945,18.44,18.44,580511,15.9312312451625,16.0200199543314,15.5929885435667,15.5929885435667,686502.321866739,0.0,1.0
2023-04-14,18.72,18.81,18.58,18.68,356221,15.8297584346838,15.9058630425428,15.7113734891252,15.7959341645242,421260.826405858,0.0,1.0
2023-04-17,18.81,18.81,18.4829,18.69,310370,15.9058630425428,15.9058630425428,15.6292650733128,15.8043902320641,367038.222596609,0.0,1.0
2023-04-18,18.94,19.35,18.83,18.86,954218,16.0157919205615,16.3624906896972,15.9227751776226,15.9481433802423,1128441.79105484,0.0,1.0
2023-04-19,17.57,17.75,17.39,17.7,353346,15.934787021563,16.0980346973673,15.7715393457587,16.052688120755,389606.036880124,1.274205,1.0
2023-04-20,17.77,17.885,17.42,17.42,329603,16.1161733280122,16.2204704542205,15.7987472917261,15.7987472917261,363426.552370197,0.0,1.0
2023-04-21,17.75,17.835,17.55,17.73,651171,16.0980346973673,16.1751238776082,15.9166483909181,16.0798960667224,717993.560536322,0.0,1.0
2023-04-24,17.6,17.76,17.4,17.76,489015,15.9619949675304,16.1071040126898,15.7806086610812,16.1071040126898,539197.263093211,0.0,1.0
2023-04-25,17.83,17.85,17.3115,17.45,841471,16.170589219947,16.1887278505919,15.7003452204774,15.8259552376935,927821.969003624,0.0,1.0
2023-04-26,18.5,18.655,17.89,17.93,577588,16.7782333465518,16.91880773405,16.2250051118818,16.2612823731716,636859.54172261,0.0,1.0
2023-04-27,19.02,19.05,18.32,18.46,671281,17.2498377433198,17.2770456892872,16.6149856707476,16.741956085262,740167.229975509,0.0,1.0
2023-04-28,19.15,19.29,18.9,19.03,665321,17.3677388425118,17.4947092570262,17.1410059594503,17.2589070586423,733595.62033565,0.0,1.0
2023-05-01,18.91,19.25,18.74,19.25,265593,17.1500752747727,17.4584319957364,16.9958969142909,17.4584319957364,292847.90588574,0.0,1.0
2023-05-02,18.79,19.005,18.66,18.91,788526,17.0412434909032,17.2362337703361,16.9233423917112,17.1500752747727,869443.802496523,0.0,1.0
2023-05-03,19.01,19.09,18.76,18.86,458936,17.2407684279973,17.313322950577,17.0140355449358,17.1047286981604,506031.5841742,0.0,1.0
2023-05-04,19.42,19.66,18.87,19.08,841513,17.6126103562182,17.8302739239573,17.1137980134829,17.3042536352546,927868.279004442,0.0,1.0
2023-05-05,19.54,20.04,19.29,19.3,711288,17.7214421400877,18.1749079062108,17.4947092570262,17.5037785723487,784279.710992596,0.0,1.0
2023-05-08,19.58,19.89,19.55,19.69,440913,17.7577194013776,18.0388681763739,17.7305114554102,17.8574818699246,486159.080728028,0.0,1.0
2023-05-09,19.73,19.79,19.305,19.4,558309,17.8937591312145,17.9481750231492,17.5083132300099,17.5944717255733,615602.148728172,0.0,1.0
2023-05-10,19.63,19.8,19.49,19.79,279381,17.8030659779899,17.9572443384717,17.6760955634754,17.9481750231492,308050.817582782,0.0,1.0
2023-05-11,19.65,19.66,19.35,19.41,297370,17.8212046086348,17.8302739239573,17.549125148961,17.6035410408957,327885.831980672,0.0,1.0
2023-05-12,19.7,19.77,19.55,19.58,249370,17.8665511852471,17.9300363925043,17.7305114554102,17.7577194013776,274960.116760332,0.0,1.0
2023-05-15,19.85,19.86,19.67,19.83,347305,18.002590915084,18.0116602304065,17.8393432392797,17.9844522844391,382945.115095831,0.0,1.0
2023-05-16,19.18,19.8,19.16,19.74,341254,17.3949467884792,17.9572443384717,17.3768081578342,17.9028284465369,376273.167120866,0.0,1.0
2023-05-17,19.1,19.36,18.845,19.36,382103,17.3223922658995,17.5581944642834,17.0911247251767,17.5581944642834,421314.053392442,0.0,1.0
2023-05-18,18.8,19.09,18.56,19.09,325161,17.0503128062257,17.313322950577,16.8326492384866,17.313322950577,358528.71847418,0.0,1.0
2023-05-19,18.84,18.92,18.74,18.78,219812,17.0865900675155,17.1591445900952,16.9958969142909,17.0321741755807,242368.902375275,0.0,1.0
2023-05-22,18.79,19.035,18.75,18.87,160104,17.0412434909032,17.2634417163035,17.0049662296134,17.1137980134829,176533.723117441,0.0,1.0
2023-05-23,18.66,18.95,18.64,18.79,353034,16.9233423917112,17.1863525360626,16.9052037610663,17.0412434909032,389262.019731192,0.0,1.0
2023-05-24,18.1,18.72,18.03,18.72,437317,16.4154607336534,16.977758283646,16.3519755263962,16.977758283646,482194.062562772,0.0,1.0
2023-05-25,18.43,18.63,18.08,18.15,516291,16.7147481392946,16.8961344457438,16.3973221030085,16.4608073102657,569272.300767169,0.0,1.0
2023-05-26,18.3,18.53,18.24,18.47,174094,16.5968470401026,16.8054412925192,16.5424311481679,16.7510254005845,191959.363866036,0.0,1.0
2023-05-30,18.2,18.28,18.02,18.27,445468,16.506153886878,16.5787084094577,16.3429062110737,16.5696390941353,491181.510578626,0.0,1.0
2023-05-31,17.37,18.05,17.34,18.05,572125,15.7534007151138,16.3701141570411,15.7261927691464,16.3701141570411,630835.933759094,0.0,1.0
2023-06-01,17.78,17.8,17.49,17.53,363615,16.1252426433347,16.1433812739796,15.8622324989833,15.8985097602732,400928.832080075,0.0,1.0
2023-06-02,18.19,18.255,17.8,17.97,473008,16.4970845715556,16.5560351211516,16.1433812739796,16.2975596344614,521547.639686294,0.0,1.0
2023-06-05,18.25,18.36,18.11,18.16,244170,16.5515004634903,16.6512629320374,16.4245300489759,16.4698766255882,269226.497611463,0.0,1.0
2023-06-06,18.78,18.8,18.34,18.37,361164,17.0321741755807,17.0503128062257,16.6331243013925,16.6603322473599,398226.312746637,0.0,1.0
2023-06-07,19.07,19.195,18.76,18.84,355467,17.2951843199321,17.4085507614629,17.0140355449358,17.0865900675155,391944.691921422,0.0,1.0
2023-06-08,19.02,19.105,18.79,19.02,272292,17.2498377433198,17.3269269235607,17.0412434909032,17.2498377433198,300234.351016178,0.0,1.0
2023-06-09,18.94,19.3,18.865,18.98,393084,17.1772832207401,17.5037785723487,17.1092633558217,17.21356048203,433421.913368162,0.0,1.0
2023-06-12,18.63,18.92,18.45,18.92,346397,16.8961344457438,17.1591445900952,16.7328867699395,17.1591445900952,381943.936982913,0.0,1.0
2023-06-13,18.7,18.95,18.66,18.81,288821,16.9596196530011,17.1863525360626,16.9233423917112,17.0593821215481,318459.541576115,0.0,1.0
2023-06-14,18.95,19.06,18.75,18.75,369493,17.1863525360626,17.2861150046096,17.0049662296134,17.0049662296134,407410.026956432,0.0,1.0
2023-06-15,19.22,19.25,19.02,19.02,243844,17.431224049769,17.4584319957364,17.2498377433198,17.2498377433198,268867.043795591,0.0,1.0
2023-06-16,19.24,19.41,19.16,19.3,473109,17.4493626804139,17.6035410408957,17.3768081578342,17.5037785723487,521659.004212072,0.0,1.0
2023-06-20,19.09,19.35,18.84,19.24,298229,17.313322950577,17.549125148961,17.0865900675155,17.4493626804139,328832.981759302,0.0,1.0
2023-06-21,19.01,19.33,18.79,19.12,177433,17.2407684279973,17.5309865183161,17.0412434909032,17.3405308965444,195641.008931051,0.0,1.0
2023-06-22,18.78,19.09,18.76,19.09,249207,17.0321741755807,17.313322950577,17.0140355449358,17.313322950577,274780.389852397,0.0,1.0
2023-06-23,18.35,18.865,18.25,18.75,199214,16.6421936167149,17.1092633558217,16.5515004634903,17.0049662296134,219657.154831347,0.0,1.0
2023-06-26,18.52,18.55,18.23,18.23,180736,16.7963719771968,16.8235799231642,16.5333618328454,16.5333618328454,199282.95970965,0.0,1.0
2023-06-27,18.36,18.74,18.17,18.51,367276,16.6512629320374,16.9958969142909,16.4789459409107,16.7873026618743,404965.520484693,0.0,1.0
2023-06-28,18.26,18.4,18.2,18.36,287463,16.5605697788128,16.6875401933272,16.506153886878,16.6512629320374,316962.184883007,0.0,1.0
2023-06-29,18.51,18.55,18.23,18.28,264003,16.7873026618743,16.8235799231642,16.5333618328454,16.5787084094577,291094.741569066,0.0,1.0
2023-06-30,18.85,18.88,18.47,18.66,403735,17.095659382838,17.1228673288053,16.7510254005845,16.9233423917112,445165.909051741,0.0,1.0
2023-07-03,18.9,18.99,18.63,18.96,113709,17.1410059594503,17.2226297973524,16.8961344457438,17.195421851385,125377.711499782,0.0,1.0
2023-07-05,18.84,19.19,18.73,18.8,221903,17.0865900675155,17.4040161038016,16.9868275989684,17.0503128062257,244674.478844561,0.0,1.0
2023-07-06,18.42,18.68,18.15,18.68,447874,16.7056788239722,16.9414810223561,16.4608073102657,16.9414810223561,493834.412054044,0.0,1.0
2023-07-07,18.68,18.77,18.43,18.43,177218,16.9414810223561,17.0231048602583,16.7147481392946,16.7147481392946,195403.945831626,0.0,1.0
2023-07-10,18.51,18.68,18.34,18.68,175550,16.7873026618743,16.9414810223561,16.6331243013925,16.9414810223561,193564.777227719,0.0,1.0
2023-07-11,18.83,18.86,18.385,18.5,256209,17.077520752193,17.1047286981604,16.6739362203436,16.7782333465518,282500.928560164,0.0,1.0
2023-07-12,19.29,19.33,18.99,19.01,179181,17.4947092570262,17.5309865183161,17.2226297973524,17.2407684279973,197568.387060325,0.0,1.0
2023-07-13,19.45,19.735,19.34,19.61,227136,17.6398183021856,17.8982937888757,17.5400558336385,17.784927347345,250444.484422644,0.0,1.0
2023-07-14,19.66,19.725,19.0,19.64,354976,17.8302739239573,17.8892244735533,17.2316991126749,17.8121352933123,391403.30595948,0.0,1.0
2023-07-17,19.74,19.78,19.0,19.61,201413,17.9028284465369,17.9391057078268,17.2316991126749,17.784927347345,222081.814159879,0.0,1.0
2023-07-18,20.3,20.35,19.15,19.44,371806,18.4107101045947,18.456056681207,17.3677388425118,17.6307489868631,409960.384858613,0.0,1.0
2023-07-19,20.83,20.85,20.14,20.26,259089,18.8913838166851,18.9095224473301,18.2656010594354,18.3744328433049,285676.471473385,0.0,1.0
2023-07-20,20.54,21.01,20.5,20.83,268746,18.6283736723338,19.0546314924894,18.5920964110439,18.8913838166851,296324.463804276,0.0,1.0
2023-07-21,20.82,20.86,20.1933,20.46,162853,18.8823145013627,18.9185917626525,18.3139405101041,18.5558191497541,179564.822932872,0.0,1.0
2023-07-24,21.18,21.19,20.385,20.64,178437,19.2088098529712,19.2178791682937,18.4877992848356,18.7190668255584,196748.03847441,0.0,1.0
2023-07-25,21.31,21.46,21.01,21.3,453063,19.3267109521632,19.4627506820001,19.0546314924894,19.3176416368408,499555.902393178,0.0,1.0
2023-07-26,21.58,21.71,21.205,21.3,881370,19.5715824658697,19.6894835650617,19.2314831412774,19.3176416368408,971815.367161462,0.0,1.0
2023-07-27,21.48,21.81,21.43,21.67,582667,19.4808893126451,19.7801767182863,19.4355427360328,19.6532063037718,642459.74396436,0.0,1.0
2023-07-28,21.11,21.73,20.82,21.65,337941,19.145324645714,19.7076221957066,18.8823145013627,19.6350676731269,372620.190151597,0.0,1.0
2023-07-31,21.1,21.52,20.8,21.22,1071633,19.1362553303916,19.5171665739349,18.8641758707178,19.2450871142611,1181602.97872328,0.0,1.0
2023-08-01,21.01,21.13,20.725,20.97,975356,19.0546314924894,19.1634632763589,18.7961560057993,19.0183542311996,1075446.12280102,0.0,1.0
2023-08-02,20.09,20.93,20.08,20.93,342694,18.2202544828231,18.9820769699097,18.2111851675006,18.9820769699097,377860.938577476,0.0,1.0
2023-08-03,19.87,20.13,19.73,20.01,362499,18.0207295457289,18.2565317441129,17.8937591312145,18.1476999602434,399698.309201203,0.0,1.0
2023-08-04,19.7,19.98,19.56,19.98,359406,17.8665511852471,18.120492014276,17.7395807707327,18.120492014276,396287.908426691,0.0,1.0
2023-08-07,19.91,19.99,19.55,19.72,240857,18.0570068070188,18.1295613295985,17.7305114554102,17.884689815892,265573.520642191,0.0,1.0
2023-08-08,19.45,19.625,19.07,19.6,352618,17.6398183021856,17.7985313203286,17.2951843199321,17.7758580320225,388803.330199282,0.0,1.0
2023-08-09,19.92,19.95,19.24,19.5,325944,18.0660761223412,18.0932840683086,17.4493626804139,17.6851648787979,359392.069203713,0.0,1.0
2023-08-10,20.05,20.315,19.86,20.1,228193,18.1839772215332,18.4243140775784,18.0116602304065,18.2293237981455,251609.952776559,0.0,1.0
2023-08-11,19.31,19.88,19.27,19.75,135431,17.5128478876711,18.0297988610514,17.4765706263813,17.9118977618594,149328.80287512,0.0,1.0
2023-08-14,19.21,19.3,18.77,19.14,132867,17.4221547344465,17.5037785723487,17.0231048602583,17.3586695271893,146501.6875871,0.0,1.0
2023-08-15,18.94,19.15,18.89,19.15,166678,17.1772832207401,17.3677388425118,17.1319366441278,17.3677388425118,183782.340864493,0.0,1.0
2023-08-16,18.82,19.175,18.79,18.9,184246,17.0684514368706,17.3904121308179,17.0412434909032,17.1410059594503,203153.152635137,0.0,1.0
2023-08-17,18.4,18.88,18.35,18.82,201844,16.6875401933272,17.1228673288053,16.6421936167149,17.0684514368706,222557.042977795,0.0,1.0
2023-08-18,18.37,18.439,18.03,18.28,234829,16.6603322473599,16.7229105230848,16.3519755263962,16.5787084094577,258926.93290577,0.0,1.0
2023-08-21,18.37,18.45,18.06,18.3,264054,16.6603322473599,16.7328867699395,16.3791834723636,16.5968470401026,291150.975141487,0.0,1.0
2023-08-22,18.61,18.78,18.28,18.44,479366,16.8779958150989,17.0321741755807,16.5787084094577,16.7238174546171,528558.091714856,0.0,1.0
2023-08-23,19.26,19.31,18.55,18.72,703972,17.4675013110588,17.5128478876711,16.8235799231642,16.977758283646,776212.949897763,0.0,1.0
2023-08-24,18.88,19.39,18.83,19.39,575247,17.1228673288053,17.5854024102508,17.077520752193,17.5854024102508,634278.310486552,0.0,1.0
2023-08-25,19.22,19.28,18.8,18.99,502523,17.431224049769,17.4856399417038,17.0503128062257,17.2226297973524,554091.441451468,0.0,1.0
2023-08-28,19.17,19.5,19.11,19.29,295726,17.3858774731567,17.6851648787979,17.3314615812219,17.4947092570262,326073.126234375,0.0,1.0
2023-08-29,19.38,19.39,18.98,19.11,167479,17.5763330949284,17.5854024102508,17.21356048203,17.3314615812219,184665.538737232,0.0,1.0
2023-08-30,19.29,19.61,19.23,19.46,237652,17.4947092570262,17.784927347345,17.4402933650915,17.6488876175081,262039.626532168,0.0,1.0
2023-08-31,19.13,19.435,18.84,19.24,793995,17.3496002118669,17.6262143292019,17.0865900675155,17.4493626804139,875474.026174438,0.0,1.0
2023-09-01,19.06,19.6,19.0,19.39,271083,17.2861150046096,17.7758580320225,17.2316991126749,17.5854024102508,298901.284564067,0.0,1.0
2023-09-05,18.16,18.82,18.16,18.82,213745,16.4698766255882,17.0684514368706,16.4698766255882,17.0684514368706,235679.312495237,0.0,1.0
2023-09-06,18.4,18.555,18.19,18.24,284745,16.6875401933272,16.8281145808254,16.4970845715556,16.5424311481679,313965.266258656,0.0,1.0
2023-09-07,18.14,18.37,18.05,18.29,288201,16.4517379949433,16.6603322473599,16.3701141570411,16.5877777247802,317775.917754519,0.0,1.0
2023-09-08,17.72,18.09,17.7,18.09,410090,16.0708267513999,16.406391418331,16.052688120755,16.406391418331,452173.053223102,0.0,1.0
2023-09-11,18.0,18.145,17.88,17.95,241082,16.3247675804288,16.4562726526045,16.2159357965593,16.2794210038165,265821.609932288,0.0,1.0
2023-09-12,18.14,18.17,17.85,18.04,1605622,16.4517379949433,16.4789459409107,16.1887278505919,16.3610448417187,1770389.43173982,0.0,1.0
2023-09-13,18.57,18.61,18.0,18.1,1430221,16.8417185538091,16.8779958150989,16.3247675804288,16.4154607336534,1576988.94475309,0.0,1.0
2023-09-14,18.81,18.84,18.62,18.72,286169,17.0593821215481,17.0865900675155,16.8870651304214,16.977758283646,315535.395810192,0.0,1.0
2023-09-15,18.94,19.13,18.89,18.93,321165,17.1772832207401,17.3496002118669,17.1319366441278,17.1682139054176,354122.652682088,0.0,1.0
2023-09-18,18.85,19.02,18.71,18.95,117829,17.095659382838,17.2498377433198,16.9686889683235,17.1863525360626,129920.502056194,0.0,1.0
2023-09-19,18.84,18.9,18.65,18.83,108819,17.0865900675155,17.1410059594503,16.9142730763888,17.077520752193,119985.90426171,0.0,1.0
2023-09-20,18.7,19.24,18.685,19.03,198273,16.9596196530011,17.4493626804139,16.9460156800174,17.2589070586423,218619.590289214,0.0,1.0
2023-09-21,18.26,18.44,18.05,18.43,253102,16.5605697788128,16.7238174546171,16.3701141570411,16.7147481392946,279075.091118714,0.0,1.0
2023-09-22,18.24,18.4004,18.17,18.35,299665,16.5424311481679,16.6879029659401,16.4789459409107,16.6421936167149,330416.342739643,0.0,1.0
2023-09-25,18.0,18.23,17.89,18.05,296127,16.3247675804288,16.5333618328454,16.2250051118818,16.3701141570411,326515.276480279,0.0,1.0
2023-09-26,17.67,18.16,17.52,17.93,190024,16.0254801747876,16.4698766255882,15.8894404449507,16.2612823731716,209524.085604786,0.0,1.0
2023-09-27,18.32,18.33,17.76,17.76,582524,16.6149856707476,16.62405498607,16.1071040126898,16.1071040126898,642302.069437765,0.0,1.0
2023-09-28,18.52,18.635,18.19,18.32,525279,16.7963719771968,16.9006691034051,16.4970845715556,16.6149856707476,579182.640942176,0.0,1.0
2023-09-29,18.34,18.75,18.33,18.74,337261,16.6331243013925,17.0049662296134,16.62405498607,16.9958969142909,371870.409185974,0.0,1.0
2023-10-02,17.97,18.48,17.85,18.25,125690,16.2975596344614,16.7600947159069,16.1887278505919,16.5515004634903,138588.190542592,0.0,1.0
2023-10-03,17.76,17.94,17.69,17.83,138659,16.1071040126898,16.2703516884941,16.0436188054326,16.170589219947,152888.057223687,0.0,1.0
2023-10-04,18.1,18.11,17.775,17.86,196327,16.4154607336534,16.4245300489759,16.1207079856735,16.1977971659144,216473.893584657,0.0,1.0
2023-10-05,17.83,18.2,17.77,18.17,92867,16.170589219947,16.506153886878,16.1161733280122,16.4789459409107,102396.924903484,0.0,1.0
2023-10-06,17.87,18.0,17.44,17.81,237025,16.2068664812368,16.3247675804288,15.816885922371,16.1524505893021,261348.284377102,0.0,1.0
2023-10-09,17.57,17.93,17.45,17.79,126577,15.934787021563,16.2612823731716,15.8259552376935,16.1343119586572,139566.213655101,0.0,1.0
2023-10-10,18.08,18.08,17.66,17.72,231424,16.3973221030085,16.3973221030085,16.0164108594652,16.0708267513999,255172.514982328,0.0,1.0
2023-10-11,17.97,18.26,17.68,18.05,452082,16.2975596344614,16.5605697788128,16.0345494901101,16.3701141570411,498474.233088362,0.0,1.0
2023-10-12,17.61,18.05,17.56,18.01,339375,15.9710642828529,16.3701141570411,15.9257177062406,16.3338368957513,374201.345893803,0.0,1.0
2023-10-13,17.13,17.53,17.13,17.36,379210,15.5357371473748,15.8985097602732,15.5357371473748,15.7443313997914,418124.176431349,0.0,1.0
2023-10-16,17.59,17.63,17.075,17.16,429198,15.9529256522079,15.9892029134978,15.4858559131012,15.5629450933421,473241.898357066,0.0,1.0
2023-10-17,17.5,17.62,17.415,17.45,444139,15.8713018143058,15.9801335981753,15.7942126340649,15.8259552376935,489716.129838462,0.0,1.0
2023-10-18,17.4,17.73,17.28,17.4,360838,15.7806086610812,16.0798960667224,15.6717768772117,15.7806086610812,397866.858930765,0.0,1.0
2023-10-19,17.45,17.725,17.375,17.42,478956,15.8259552376935,16.0753614090612,15.757935372775,15.7987472917261,528106.017897348,0.0,1.0
2023-10-20,17.12,17.55,17.01,17.38,279816,15.5266678320523,15.9166483909181,15.4269053635052,15.7624700304363,308530.456876967,0.0,1.0
2023-10-23,17.28,17.49,17.03,17.03,614891,15.6717768772117,15.8622324989833,15.4450439941502,15.4450439941502,677990.54078228,0.0,1.0
2023-10-24,17.38,17.48,17.175,17.38,297409,15.7624700304363,15.8531631836609,15.5765490663258,15.7624700304363,327928.834124288,0.0,1.0
2023-10-25,17.26,17.63,17.26,17.34,379699,15.6536382465668,15.9892029134978,15.6536382465668,15.7261927691464,418663.357155156,0.0,1.0
2023-10-26,17.35,17.51,17.17,17.42,372859,15.7352620844689,15.8803711296283,15.5720144086646,15.7987472917261,411121.442736258,0.0,1.0
2023-10-27,17.48,17.83,17.39,17.48,463234,15.8531631836609,16.170589219947,15.7715393457587,15.8531631836609,510770.640924553,0.0,1.0
2023-10-30,17.37,17.74,17.305,17.6,311508,15.7534007151138,16.0889653820449,15.6944501655178,15.9619949675304,343474.660351196,0.0,1.0
2023-10-31,17.4,17.74,16.89,17.46,545384,15.7806086610812,16.0889653820449,15.3180735796357,15.835024553016,601350.797286029,0.0,1.0
2023-11-01,17.63,17.69,17.34,17.41,400630,15.9892029134978,16.0436188054326,15.7261927691464,15.7896779764037,441742.276848426,0.0,1.0
2023-11-02,18.02,18.055,17.75,17.94,391530,16.3429062110737,16.3746488147024,16.0980346973673,16.2703516884941,431708.443337905,0.0,1.0
2023-11-03,18.5,18.645,18.29,18.29,579213,16.7782333465518,16.9097384187275,16.5877777247802,16.5877777247802,638651.297706632,0.0,1.0
2023-11-06,18.41,18.86,18.37,18.72,234671,16.6966095086497,17.1047286981604,16.6603322473599,16.977758283646,258752.719093171,0.0,1.0
2023-11-07,18.39,18.545,18.19,18.19,330464,16.6784708780048,16.8190452655029,16.4970845715556,16.4970845715556,364375.907386961,0.0,1.0
2023-11-08,18.29,18.46,18.18,18.26,269178,16.5877777247802,16.741956085262,16.4880152562331,16.5605697788128,296800.795241259,0.0,1.0
2023-11-09,17.81,18.39,17.79,18.39,501295,16.1524505893021,16.6784708780048,16.1343119586572,16.6784708780048,552737.42523708,0.0,1.0
2023-11-10,18.14,18.16,17.73,17.85,209952,16.4517379949433,16.4698766255882,16.0798960667224,16.1887278505919,231497.078373763,0.0,1.0
2023-11-13,17.6,18.12,17.58,17.98,311794,15.9619949675304,16.4335993642984,15.9438563368855,16.3066289497839,343790.009404384,0.0,1.0
2023-11-14,18.69,18.7,18.12,18.14,332965,16.9505503376786,16.9596196530011,16.4335993642984,16.4517379949433,367133.557673754,0.0,1.0
2023-11-15,18.84,19.1,18.72,18.81,277475,17.0865900675155,17.3223922658995,16.977758283646,17.0593821215481,305949.225640908,0.0,1.0
2023-11-16,18.69,19.01,18.69,18.84,346948,16.9505503376786,17.2407684279973,16.9505503376786,17.0865900675155,382551.480088879,0.0,1.0
2023-11-17,19.02,19.12,18.82,18.88,202760,17.2498377433198,17.3405308965444,17.0684514368706,17.1228673288053,223567.042043249,0.0,1.0
2023-11-20,19.2,19.24,18.85,18.97,398945,17.4130854191241,17.4493626804139,17.095659382838,17.2044911667075,439884.363720378,0.0,1.0
2023-11-21,18.98,19.29,18.98,19.2,317660,17.21356048203,17.4947092570262,17.21356048203,17.4130854191241,350257.972851935,0.0,1.0
2023-11-22,18.99,19.08,18.9,18.97,181370,17.2226297973524,17.3042536352546,17.1410059594503,17.2044911667075,199982.020198186,0.0,1.0
2023-11-24,19.22,19.32,19.12,19.12,81912,17.431224049769,17.5219172029936,17.3405308965444,17.3405308965444,90317.7330235087,0.0,1.0
2023-11-27,19.19,19.27,19.07,19.15,180647,17.4040161038016,17.4765706263813,17.2951843199321,17.3677388425118,199184.826612679,0.0,1.0
2023-11-28,19.25,19.42,19.08,19.08,290190,17.4584319957364,17.6126103562182,17.3042536352546,17.3042536352546,319969.027078962,0.0,1.0
2023-11-29,19.26,19.44,19.195,19.35,449279,17.4675013110588,17.6307489868631,17.4085507614629,17.549125148961,495383.591843308,0.0,1.0
2023-11-30,19.57,19.73,19.08,19.21,508144,17.7486500860551,17.8937591312145,17.3042536352546,17.4221547344465,560289.263227584,0.0,1.0
2023-12-01,19.62,19.76,19.39,19.42,459482,17.7939966626674,17.9209670771819,17.5854024102508,17.6126103562182,506633.614184831,0.0,1.0
2023-12-04,19.39,19.8,19.39,19.57,301932,17.5854024102508,17.9572443384717,17.5854024102508,17.7486500860551,332915.980164738,0.0,1.0
2023-12-05,19.46,19.58,19.23,19.41,593148,17.6488876175081,17.7577194013776,17.4402933650915,17.6035410408957,654016.294406533,0.0,1.0
2023-12-06,19.45,19.78,19.43,19.71,489672,17.6398183021856,17.9391057078268,17.6216796715407,17.8756205005696,539921.683820289,0.0,1.0
2023-12-07,19.45,19.76,19.39,19.69,274202,17.6398183021856,17.9209670771819,17.5854024102508,17.8574818699246,302340.353434321,0.0,1.0
2023-12-08,19.42,19.64,19.32,19.39,230371,17.6126103562182,17.8121352933123,17.5219172029936,17.5854024102508,254011.457104682,0.0,1.0
2023-12-11,18.99,19.38,18.92,19.38,351959,17.2226297973524,17.5763330949284,17.1591445900952,17.5763330949284,388076.704234069,0.0,1.0
2023-12-12,19.35,19.51,18.98,19.04,485326,17.549125148961,17.6942341941204,17.21356048203,17.2679763739647,535129.701354714,0.0,1.0
2023-12-13,19.86,20.03,19.51,19.58,1055134,18.0116602304065,18.1658385908883,17.6942341941204,17.7577194013776,1163410.86673536,0.0,1.0
2023-12-14,20.3,20.46,20.1,20.15,1272487,18.4107101045947,18.5558191497541,18.2293237981455,18.2746703747578,1403068.42882466,0.0,1.0
2023-12-15,20.07,20.43,20.05,20.29,732596,18.2021158521781,18.5286112037867,18.1839772215332,18.4016407892723,807774.318074159,0.0,1.0
2023-12-18,19.59,20.03,19.328,20.03,361224,17.7667887167,18.1658385908883,17.5291726552516,18.1658385908883,398292.469890663,0.0,1.0
2023-12-19,19.61,19.75,19.43,19.48,1970879,17.784927347345,17.9118977618594,17.6216796715407,17.667026248153,2173128.76432805,0.0,1.0
2023-12-20,19.11,19.62,19.1,19.62,389329,17.3314615812219,17.7939966626674,17.3223922658995,17.7939966626674,429281.578771238,0.0,1.0
2023-12-21,19.3,19.615,19.16,19.45,401346,17.5037785723487,17.7894620050062,17.3768081578342,17.6398183021856,442531.752100462,0.0,1.0
2023-12-22,19.31,19.38,19.14,19.21,152779,17.5128478876711,17.5763330949284,17.3586695271893,17.4221547344465,168457.038451004,0.0,1.0
2023-12-26,19.13,19.33,19.11,19.27,137321,17.3496002118669,17.5309865183161,17.3314615812219,17.4765706263813,151412.75291192,0.0,1.0
2023-12-27,19.24,19.42,19.2,19.24,174024,17.4493626804139,17.6126103562182,17.4130854191241,17.4493626804139,191882.18053134,0.0,1.0
2023-12-28,19.33,19.39,19.15,19.29,264403,17.5309865183161,17.5854024102508,17.3677388425118,17.4947092570262,291535.789195902,0.0,1.0
2023-12-29,19.49,19.62,19.35,19.44,187256,17.6760955634754,17.7939966626674,17.549125148961,17.6307489868631,206472.03602708,0.0,1.0
2024-01-02,19.43,19.53,19.37,19.46,207886,17.6216796715407,17.7123728247653,17.5672637796059,17.6488876175081,229219.067381154,0.0,1.0
2024-01-03,19.59,19.812,19.49,19.55,251631,17.7667887167,17.9681275168587,17.6760955634754,17.7305114554102,277453.138471024,0.0,1.0
2024-01-04,19.3,19.69,19.3,19.59,393114,17.5037785723487,17.8574818699246,17.5037785723487,17.7667887167,433454.991940174,0.0,1.0
2024-01-05,19.45,19.525,19.24,19.3,158648,17.6398183021856,17.707838167104,17.4493626804139,17.5037785723487,174928.309755757,0.0,1.0
2024-01-08,19.19,19.45,19.02,19.31,243287,17.4040161038016,17.6398183021856,17.2498377433198,17.5128478876711,268252.884975222,0.0,1.0
2024-01-09,18.77,19.01,18.67,18.89,329283,17.0231048602583,17.2407684279973,16.9324117070337,17.1319366441278,363073.714268727,0.0,1.0
2024-01-10,18.66,18.81,18.6,18.73,246368,16.9233423917112,17.0593821215481,16.8689264997765,16.9868275989684,271650.054320927,0.0,1.0
2024-01-11,18.73,18.83,18.56,18.79,195092,16.9868275989684,17.077520752193,16.8326492384866,17.0412434909032,215112.1590368,0.0,1.0
2024-01-12,18.79,18.92,18.74,18.81,223423,17.0412434909032,17.1591445900952,16.9958969142909,17.0593821215481,246350.459826538,0.0,1.0
2024-01-16,18.66,18.74,18.51,18.67,242267,16.9233423917112,16.9958969142909,16.7873026618743,16.9324117070337,267128.21352679,0.0,1.0
2024-01-17,18.34,18.49,18.17,18.37,273719,16.6331243013925,16.7691640312294,16.4789459409107,16.6603322473599,301807.788424916,0.0,1.0
2024-01-18,18.46,18.55,18.28,18.55,283335,16.741956085262,16.8235799231642,16.5787084094577,16.8235799231642,312410.573374058,0.0,1.0
2024-01-19,18.69,18.69,18.41,18.58,234735,16.9505503376786,16.9505503376786,16.6966095086497,16.8507878691315,258823.286713465,0.0,1.0
2024-01-22,18.62,18.8,18.415,18.73,209486,16.8870651304214,17.0503128062257,16.7011441663109,16.9868275989684,230983.257888499,0.0,1.0
2024-01-23,18.45,18.755,18.37,18.72,392999,16.7328867699395,17.0095008872746,16.6603322473599,16.977758283646,433328.19074746,0.0,1.0
2024-01-24,18.62,18.83,18.49,18.82,338530,16.8870651304214,17.077520752193,16.7691640312294,17.0684514368706,373269.632782112,0.0,1.0
2024-01-25,18.73,18.79,18.54,18.75,185943,16.9868275989684,17.0412434909032,16.8145106078417,17.0049662296134,205024.29719199,0.0,1.0
2024-01-26,18.57,18.76,18.5,18.69,231027,16.8417185538091,17.0140355449358,16.7782333465518,16.9505503376786,254734.775212693,0.0,1.0
2024-01-29,18.52,18.62,18.37,18.45,143101,16.7963719771968,16.8870651304214,16.6603322473599,16.7328867699395,157785.891119703,0.0,1.0
2024-01-30,18.34,18.53,18.23,18.53,489714,16.6331243013925,16.8054412925192,16.5333618328454,16.8054412925192,539967.993821107,0.0,1.0
2024-01-31,18.28,18.61,18.19,18.3,312480,16.5787084094577,16.8779958150989,16.4970845715556,16.5968470401026,344546.406084408,0.0,1.0
2024-02-01,19.06,19.24,18.36,18.36,471102,17.2861150046096,17.4493626804139,16.6512629320374,16.6512629320374,519446.047744422,0.0,1.0
2024-02-02,18.82,18.82,18.44,18.63,280159,17.0684514368706,17.0684514368706,16.7238174546171,16.8961344457438,308908.655216978,0.0,1.0
2024-02-05,18.69,18.93,18.54,18.67,229860,16.9505503376786,17.1682139054176,16.8145106078417,16.9324117070337,253448.018761399,0.0,1.0
2024-02-06,18.54,18.842,18.47,18.72,328366,16.8145106078417,17.08840393058,16.7510254005845,16.977758283646,362062.612584205,0.0,1.0
2024-02-07,18.38,18.73,18.29,18.65,287469,16.6694015626823,16.9868275989684,16.5877777247802,16.9142730763888,316968.80059741,0.0,1.0
2024-02-08,18.05,18.44,18.02,18.38,219085,16.3701141570411,16.7238174546171,16.3429062110737,16.6694015626823,241567.2983135,0.0,1.0
2024-02-09,18.31,18.35,18.06,18.17,208456,16.6059163554251,16.6421936167149,16.3791834723636,16.4789459409107,229847.560249396,0.0,1.0
2024-02-12,18.28,18.48,18.26,18.26,197983,16.5787084094577,16.7600947159069,16.5605697788128,16.5605697788128,218299.830759758,0.0,1.0
2024-02-13,18.02,18.205,17.95,18.07,327553,16.3429062110737,16.5106885445393,16.2794210038165,16.388252787686,361166.183282662,0.0,1.0
2024-02-14,18.87,18.88,18.33,18.33,306573,17.1137980134829,17.1228673288053,16.62405498607,16.62405498607,338033.235255104,0.0,1.0
2024-02-15,19.75,19.75,19.1,19.22,380962,17.9118977618594,17.9118977618594,17.3223922658995,17.431224049769,420055.965036892,0.0,1.0
2024-02-16,20.18,20.28,19.74,19.74,267820,18.3018783207252,18.3925714739498,17.9028284465369,17.9028284465369,295303.43854815,0.0,1.0
2024-02-20,20.26,20.45,20.07,20.16,352709,18.3744328433049,18.5467498344316,18.2021158521781,18.2837396900803,388903.668534387,0.0,1.0
2024-02-21,19.75,20.0,19.545,20.0,397682,17.9118977618594,18.1386306449209,17.725976797749,18.1386306449209,438491.755838644,0.0,1.0
2024-02-22,19.12,19.71,19.07,19.65,259219,17.3405308965444,17.8756205005696,17.2951843199321,17.8212046086348,285819.811952106,0.0,1.0
2024-02-23,18.99,19.17,18.93,19.17,159113,17.2226297973524,17.3858774731567,17.1682139054176,17.3858774731567,175441.027621955,0.0,1.0
2024-02-26,18.99,19.0,18.73,18.75,159583,17.2226297973524,17.2316991126749,16.9868275989684,17.0049662296134,175959.258583487,0.0,1.0
2024-02-27,19.25,19.43,18.86,19.03,327174,17.4584319957364,17.6216796715407,17.1047286981604,17.2589070586423,360748.290656233,0.0,1.0
2024-02-28,19.3,19.48,19.22,19.32,177037,17.5037785723487,17.667026248153,17.431224049769,17.5219172029936,195204.371780483,0.0,1.0
2024-02-29,19.63,19.645,19.16,19.21,335164,17.8030659779899,17.8166699509736,17.3768081578342,17.4221547344465,369558.217002286,0.0,1.0
2024-03-01,19.83,19.97,19.59,19.75,329546,17.9844522844391,18.1114226989535,17.7667887167,17.9118977618594,363363.703083372,0.0,1.0
2024-03-04,19.25,19.78,19.21,19.78,178137,17.4584319957364,17.9391057078268,17.4221547344465,17.9391057078268,196417.252754282,0.0,1.0
2024-03-05,19.06,19.31,18.93,19.11,283269,17.2861150046096,17.5128478876711,17.1682139054176,17.3314615812219,312337.800515631,0.0,1.0
2024-03-06,19.22,19.31,19.1,19.21,191529,17.431224049769,17.5128478876711,17.3223922658995,17.4221547344465,211183.527300757,0.0,1.0
2024-03-07,18.8,19.22,18.76,19.17,577563,17.0503128062257,17.431224049769,17.0140355449358,17.3858774731567,636831.97624593,0.0,1.0
2024-03-08,19.33,19.65,19.11,19.11,296419,17.5309865183161,17.8212046086348,17.3314615812219,17.3314615812219,326837.241247868,0.0,1.0
2024-03-11,19.55,19.6,19.24,19.3,127352,17.7305114554102,17.7758580320225,17.4493626804139,17.5037785723487,140420.743432096,0.0,1.0
2024-03-12,20.14,20.23,19.58,19.66,216047,18.2656010594354,18.3472248973375,17.7577194013776,17.8302739239573,238217.541587679,0.0,1.0
2024-03-13,20.55,20.72,20.39,20.43,1024049,18.6374429876562,18.7916213481381,18.4923339424969,18.5286112037867,1129135.95303486,0.0,1.0
2024-03-14,20.35,20.57,20.24,20.34,272445,18.456056681207,18.6555816183012,18.35629421266,18.4469873658846,300403.051733444,0.0,1.0
2024-03-15,20.2,20.45,20.17,20.42,462156,18.3200169513701,18.5467498344316,18.2928090054027,18.5195418884643,509582.017570231,0.0,1.0
2024-03-18,20.0,20.37,20.0,20.33,208514,18.1386306449209,18.474195311852,18.1386306449209,18.4379180505621,229911.512155287,0.0,1.0
2024-03-19,19.49,19.97,19.46,19.93,175372,17.6760955634754,18.1114226989535,17.6488876175081,18.0751454376637,193368.511033778,0.0,1.0
2024-03-20,19.63,19.64,19.13,19.24,312928,17.8030659779899,17.8121352933123,17.3496002118669,17.4493626804139,345040.379426464,0.0,1.0
2024-03-21,19.53,19.68,19.5,19.51,249844,17.7123728247653,17.8484125546022,17.6851648787979,17.6942341941204,275482.758198133,0.0,1.0
2024-03-22,19.4,19.4999,19.1,19.48,285336,17.5944717255733,17.6850741856447,17.3223922658995,17.667026248153,314616.914127305,0.0,1.0
2024-03-25,19.55,19.69,19.41,19.41,217290,17.7305114554102,17.8574818699246,17.6035410408957,17.6035410408957,239588.097088073,0.0,1.0
2024-03-26,19.66,19.96,19.6,19.72,353575,17.8302739239573,18.1023533836311,17.7758580320225,17.884689815892,389858.536646486,0.0,1.0
2024-03-27,19.76,19.78,19.58,19.68,113222,17.9209670771819,17.9391057078268,17.7577194013776,17.8484125546022,124840.736014109,0.0,1.0
2024-03-28,19.83,20.088,19.77,19.82,209494,17.9844522844391,18.2184406197586,17.9300363925043,17.9753829691166,230992.078841036,0.0,1.0
2024-04-01,19.73,19.99,19.67,19.96,247261,17.8937591312145,18.1295613295985,17.8393432392797,18.1023533836311,272634.693147839,0.0,1.0
2024-04-02,20.32,20.36,19.792,19.8,285442,18.4288487352397,18.4651259965295,17.9499888862137,17.9572443384717,314733.791748416,0.0,1.0
2024-04-03,20.41,20.6,20.23,20.34,321660,18.5104725731418,18.6827895642685,18.3472248973375,18.4469873658846,354668.449120297,0.0,1.0
2024-04-04,20.38,20.7,20.31,20.62,387771,18.4832646271744,18.7734827174931,18.4197794199172,18.7009281949135,427563.698264711,0.0,1.0
2024-04-05,20.11,20.36,20.04,20.28,132271,18.238393113468,18.4651259965295,18.1749079062108,18.3925714739498,145844.526623114,0.0,1.0
2024-04-08,20.24,20.26,20.08,20.18,235720,18.35629421266,18.3744328433049,18.2111851675006,18.3018783207252,259909.366494548,0.0,1.0
2024-04-09,20.29,20.43,20.21,20.26,196833,18.4016407892723,18.5286112037867,18.3290862666926,18.3744328433049,217031.818832604,0.0,1.0
2024-04-10,19.68,20.02,19.68,19.97,295117,17.8484125546022,18.1567692755658,17.8484125546022,18.1114226989535,325401.631222517,0.0,1.0
2024-04-11,19.74,19.885,19.59,19.81,157946,17.9028284465369,18.0343335187126,17.7667887167,17.9663136537942,174154.27117066,0.0,1.0
2024-04-12,18.93,19.6,18.93,19.48,259957,17.1682139054176,17.7758580320225,17.1682139054176,17.667026248153,286633.544823619,0.0,1.0
2024-04-15,18.8,19.0,18.64,18.99,407295,17.0503128062257,17.2316991126749,16.9052037610663,17.2226297973524,449091.232930583,0.0,1.0
2024-04-16,18.48,18.8,18.26,18.61,752212,16.7600947159069,17.0503128062257,16.5605697788128,16.8779958150989,829403.293694204,0.0,1.0
2024-04-17,17.88,18.03,17.725,17.84,391471,16.9178554559411,17.0597837735245,16.7711961944383,16.8800079045856,413734.559810414,0.77395,1.0
2024-04-18,18.11,18.25,17.805,17.98,247473,17.1354788762357,17.2679453059802,16.8468912971494,17.0124743343301,261547.171361256,0.0,1.0
2024-04-19,18.04,18.3,17.99,18.05,214811,17.0692456613634,17.3152547451746,17.021936222169,17.0787075492023,227027.633023736,0.0,1.0
2024-04-22,18.12,18.34,17.79,18.07,288679,17.1449407640746,17.3531022965302,16.8326984653911,17.0976313248801,305096.620162183,0.0,1.0
2024-04-23,18.24,18.46,18.16,18.16,433687,17.2584834181413,17.4666449505969,17.1827883154301,17.1827883154301,458351.448869772,0.0,1.0
2024-04-24,18.23,18.49,18.11,18.26,373100,17.2490215303024,17.4950306141136,17.1354788762357,17.2774071938191,394318.772693929,0.0,1.0
2024-04-25,18.24,18.35,18.12,18.12,240338,17.2584834181413,17.3625641843691,17.1449407640746,17.1449407640746,254006.392901939,0.0,1.0
2024-04-26,18.19,18.56,18.18,18.21,285391,17.2111739789468,17.5612638289859,17.2017120911079,17.2300977546246,301621.626528795,0.0,1.0
2024-04-29,18.48,18.62,18.32,18.42,390396,17.4855687262747,17.6180351560192,17.3341785208524,17.4287973992414,412598.422901687,0.0,1.0
2024-04-30,17.98,18.68,17.97,18.55,575817,17.0124743343301,17.6748064830526,17.0030124464912,17.551801941147,608564.601276601,0.0,1.0
2024-05-01,17.91,18.1625,17.825,18.05,348140,16.9462411194578,17.1851537873899,16.8658150728272,17.0787075492023,367939.258980607,0.0,1.0
2024-05-02,18.08,18.19,17.88,18.19,273967,17.107093212719,17.2111739789468,16.9178554559411,17.2111739789468,289547.926021543,0.0,1.0
2024-05-03,18.15,18.47,18.14,18.25,239982,17.1733264275912,17.4761068384358,17.1638645397524,17.2679453059802,253630.146632631,0.0,1.0
2024-05-06,18.25,18.47,18.18,18.24,342093,17.2679453059802,17.4761068384358,17.2017120911079,17.2584834181413,361548.356760076,0.0,1.0
2024-05-07,18.31,18.44,18.26,18.27,458740,17.3247166330135,17.4477211749192,17.2774071938191,17.286869081658,484829.251636595,0.0,1.0
2024-05-08,18.34,18.45,18.14,18.14,319690,17.3531022965302,17.457183062758,17.1638645397524,17.1638645397524,337871.263582209,0.0,1.0
2024-05-09,18.42,18.58,18.32,18.32,687734,17.4287973992414,17.5801876046637,17.3341785208524,17.3341785208524,726846.49375472,0.0,1.0
2024-05-10,18.99,18.99,18.45,18.45,259187,17.9681250060583,17.9681250060583,17.457183062758,17.457183062758,273927.364615978,0.0,1.0
2024-05-13,19.17,19.36,19.04,19.04,256402,18.1384389871584,18.3182148560973,18.0154344452527,18.0154344452527,270983.977368718,0.0,1.0
2024-05-14,19.57,19.6,19.17,19.17,252372,18.5169145007141,18.5453001642308,18.1384389871584,18.1384389871584,266724.785050421,0.0,1.0
2024-05-15,19.99,20.03,19.68,19.68,183934,18.9143137899476,18.9521613413032,18.6209952669419,18.6209952669419,194394.610390472,0.0,1.0
2024-05-16,19.98,20.22,19.88,19.88,430874,18.9048519021087,19.1319372102421,18.8102330237198,18.8102330237198,455378.469219309,0.0,1.0
2024-05-17,19.98,20.08,19.84,19.95,225541,18.9048519021087,18.9994707804976,18.7723854723642,18.876466238592,238367.864680144,0.0,1.0
2024-05-20,19.99,20.23,19.89,20.04,135558,18.9143137899476,19.141399098081,18.8196949115587,18.9616232291421,143267.392626223,0.0,1.0
2024-05-21,19.95,20.04,19.86,19.96,68326,18.876466238592,18.9616232291421,18.791309248042,18.8859281264309,72211.8050471333,0.0,1.0
2024-05-22,19.7,19.87,19.57,19.87,266703,18.6399190426197,18.8007711358809,18.5169145007141,18.8007711358809,281870.811133179,0.0,1.0
2024-05-23,19.95,19.96,19.58,19.79,158236,18.876466238592,18.8859281264309,18.526376388553,18.7250760331697,167235.125478415,0.0,1.0
2024-05-24,19.91,20.155,19.89,19.95,194737,18.8386186872365,19.0704349392893,18.8196949115587,18.876466238592,205811.993669519,0.0,1.0
2024-05-28,19.8,20.16,19.74,20.08,213454,18.7345379210086,19.0751658832088,18.6777665939753,18.9994707804976,225593.458339882,0.0,1.0
2024-05-29,19.2,19.58,19.184,19.58,324037,18.166824650675,18.526376388553,18.1516856301328,18.526376388553,342465.484179638,0.0,1.0
2024-05-30,18.95,19.27,18.9,19.25,255698,17.9302774547027,18.2330578655473,17.8829680155082,18.2141340898695,270239.939802445,0.0,1.0
2024-05-31,18.88,19.03,18.59,18.86,254929,17.8640442398305,18.0059725574139,17.5896494925025,17.8451204641527,269427.205585876,0.0,1.0
2024-06-03,19.23,19.29,18.82,19.12,230935,18.1952103141917,18.2519816412251,17.8072729127971,18.0911295479639,244068.629783095,0.0,1.0
2024-06-04,19.2,19.34,18.87,18.93,283340,18.166824650675,18.2992910804195,17.8545823519916,17.9113536790249,299453.982994098,0.0,1.0
2024-06-05,19.08,19.32,19.06,19.3,261637,18.0532819966083,18.2803673047418,18.0343582209305,18.261443529064,276516.699896333,0.0,1.0
2024-06-06,19.4,19.44,19.13,19.25,221636,18.3560624074529,18.3939099588085,18.1005914358028,18.2141340898695,234240.781304722,0.0,1.0
2024-06-07,18.89,19.32,18.87,19.17,223057,17.8735061276693,18.2803673047418,17.8545823519916,18.1384389871584,235742.595767328,0.0,1.0
2024-06-10,18.62,18.89,18.6,18.82,138149,17.6180351560192,17.8735061276693,17.5991113803414,17.8072729127971,146005.74679414,0.0,1.0
2024-06-11,18.53,18.68,18.34,18.46,174093,17.5328781654692,17.6748064830526,17.3531022965302,17.4666449505969,183993.937535793,0.0,1.0
2024-06-12,18.88,19.14,18.64,19.14,680476,17.8640442398305,18.1100533236417,17.636958931697,18.1100533236417,719175.720095614,0.0,1.0
2024-06-13,18.96,18.96,18.72,18.82,532947,17.9397393425416,17.9397393425416,17.7126540344082,17.8072729127971,563256.51822812,0.0,1.0
2024-06-14,18.51,18.83,18.5,18.69,234845,17.5139543897914,17.816734800636,17.5044925019525,17.6842683708915,248200.997516231,0.0,1.0
2024-06-17,18.51,18.62,18.28,18.42,145334,17.5139543897914,17.6180351560192,17.2963309694969,17.4287973992414,153599.368830607,0.0,1.0
2024-06-18,18.74,18.827,18.55,18.55,129984,17.7315778100859,17.8138962342843,17.551801941147,17.551801941147,137376.390645532,0.0,1.0
2024-06-20,18.99,19.03,18.83,18.89,211551,17.9681250060583,18.0059725574139,17.816734800636,17.8735061276693,223582.231793549,0.0,1.0
2024-06-21,18.47,18.85,18.33,18.85,289720,17.4761068384358,17.8356585763138,17.3436404086913,17.8356585763138,306196.823438449,0.0,1.0
2024-06-24,18.76,18.8,18.52,18.66,197489,17.7505015857637,17.7883491371193,17.5234162776303,17.6558827073748,208720.50415586,0.0,1.0
2024-06-25,18.7,18.92,18.69,18.75,195183,17.6937302587304,17.901891791186,17.6842683708915,17.7410396979248,206283.358377698,0.0,1.0
2024-06-26,18.63,18.79,18.59,18.59,102622,17.6274970438581,17.7788872492804,17.5896494925025,17.5896494925025,108458.271485919,0.0,1.0
2024-06-27,18.67,18.745,18.54,18.64,113963,17.6653445952137,17.7363087540054,17.5423400533081,17.636958931697,120444.251655101,0.0,1.0
2024-06-28,18.83,18.94,18.59,18.69,305450,17.816734800636,17.9208155668638,17.5896494925025,17.6842683708915,322821.412809865,0.0,1.0
2024-07-01,18.53,18.98,18.46,18.92,153852,17.5328781654692,17.9586631182194,17.4666449505969,17.901891791186,162601.800633895,0.0,1.0
2024-07-02,18.59,18.64,18.31,18.5,167215,17.5896494925025,17.636958931697,17.3247166330135,17.5044925019525,176724.775063028,0.0,1.0
2024-07-03,18.95,19.105,18.65,18.65,225172,17.9302774547027,18.0769367162056,17.6464208195359,17.6464208195359,237977.879080776,0.0,1.0
2024-07-05,18.97,19.24,18.87,19.05,590065,17.9492012303805,18.2046722020306,17.8545823519916,18.0248963330916,623622.90702129,0.0,1.0
2024-07-08,18.91,19.03,18.87,18.89,291743,17.8924299033471,18.0059725574139,17.8545823519916,17.8735061276693,308334.874569942,0.0,1.0
2024-07-09,19.38,19.46,18.87,18.87,1899896,18.3371386317751,18.4128337344863,17.8545823519916,17.8545823519916,2007946.01706273,0.0,1.0
2024-07-10,19.89,19.94,19.45,19.45,367276,18.8196949115587,18.8670043507531,18.4033718466474,18.4033718466474,388163.552827487,0.0,1.0
2024-07-11,20.45,20.51,20.03,20.19,483993,19.3495606305367,19.4063319575701,18.9521613413032,19.1035515467255,511518.428712015,0.0,1.0
2024-07-12,20.94,21.0,20.36,20.46,414699,19.8131931346425,19.8699644616758,19.2644036399867,19.3590225183756,438283.572011256,0.0,1.0
2024-07-15,20.93,21.19,20.84,20.91,392212,19.8037312468036,20.0497403306148,19.7185742562535,19.7848074711258,414517.701623777,0.0,1.0
2024-07-16,21.0,21.18,20.84,21.09,136862,19.8699644616758,20.0402784427759,19.7185742562535,19.9551214522259,144645.553118297,0.0,1.0
2024-07-17,20.83,20.98,20.54,20.97,384739,19.7091123684146,19.851040685998,19.4347176210867,19.8415787981591,406619.700582927,0.0,1.0
2024-07-18,20.53,20.86,20.4,20.86,236597,19.4252557332478,19.7374980319313,19.3022511913422,19.7374980319313,250052.636459571,0.0,1.0
2024-07-19,20.23,20.8,20.23,20.53,292228,19.141399098081,19.680726704898,19.141399098081,19.4252557332478,308847.457268297,0.0,1.0
2024-07-22,20.6,20.61,20.21,20.23,170809,19.4914889481201,19.500950835959,19.1224753224033,19.141399098081,180523.171388575,0.0,1.0
2024-07-23,20.29,20.51,20.29,20.4,153694,19.1981704251144,19.4063319575701,19.1981704251144,19.3022511913422,162434.814930101,0.0,1.0
2024-07-24,20.15,20.455,20.075,20.21,211378,19.0657039953699,19.3542915744561,18.9947398365782,19.1224753224033,223399.39301661,0.0,1.0
2024-07-25,20.02,20.28,19.97,20.15,186457,18.9426994534643,19.1887085372755,18.8953900142698,19.0657039953699,197061.097293465,0.0,1.0
2024-07-26,20.05,20.22,19.94,20.18,239625,18.971085116981,19.1319372102421,18.8670043507531,19.0940896588866,253252.843491779,0.0,1.0
2024-07-29,19.57,20.02,19.44,20.02,189140,18.5169145007141,18.9426994534643,18.3939099588085,18.9426994534643,199896.683643339,0.0,1.0
2024-07-30,19.56,19.79,19.47,19.47,338488,18.5074526128752,18.7250760331697,18.4222956223252,18.4222956223252,357738.334847555,0.0,1.0
2024-07-31,20.08,20.16,19.82,20.12,265134,18.9994707804976,19.0751658832088,18.7534616966864,19.0373183318532,280212.57968221,0.0,1.0
2024-08-01,19.47,20.19,19.41,20.06,203485,18.4222956223252,19.1035515467255,18.3655242952918,18.9805470048199,215057.505927698,0.0,1.0
2024-08-02,19.36,19.46,18.76,19.36,192014,18.3182148560973,18.4128337344863,17.7505015857637,18.3182148560973,202934.132457926,0.0,1.0
2024-08-05,18.73,18.91,18.51,18.91,330465,17.7221159222471,17.8924299033471,17.5139543897914,17.8924299033471,349259.054458051,0.0,1.0
2024-08-06,19.19,19.35,18.58,18.58,177222,18.1573627628361,18.3087529682584,17.5801876046637,17.5801876046637,187300.888593845,0.0,1.0
2024-08-07,19.08,19.55,18.98,19.54,250057,18.0532819966083,18.4979907250363,17.9586631182194,18.4885288371974,264278.127428373,0.0,1.0
2024-08-08,19.44,19.52,19.02,19.21,277952,18.3939099588085,18.4696050615196,17.996510669575,18.1762865385139,293759.559120404,0.0,1.0
2024-08-09,19.6,19.67,19.51,19.56,195316,18.5453001642308,18.611533379103,18.4601431736807,18.5074526128752,206423.922292917,0.0,1.0
2024-08-12,19.86,19.89,19.68,19.68,150574,18.791309248042,18.8196949115587,18.6209952669419,18.6209952669419,159137.375715936,0.0,1.0
2024-08-13,20.1,20.15,19.81,19.9,231753,19.0183945561754,19.0657039953699,18.7439998088475,18.8291567993976,244933.15070527,0.0,1.0
2024-08-14,20.1,20.25,19.99,20.11,228453,19.0183945561754,19.1603228737588,18.9143137899476,19.0278564440143,241445.474613365,0.0,1.0
2024-08-15,20.42,20.71,20.4,20.42,139673,19.32117496702,19.5955697143479,19.3022511913422,19.32117496702,147616.419025675,0.0,1.0
2024-08-16,20.17,20.44,20.1,20.44,236379,19.0846277710477,19.3400987426978,19.0183945561754,19.3400987426978,249822.238463195,0.0,1.0
2024-08-19,20.51,20.53,20.19,20.22,301473,19.4063319575701,19.4252557332478,19.1035515467255,19.1319372102421,318618.234683347,0.0,1.0
2024-08-20,20.76,20.975,20.6,20.91,328968,19.6428791535424,19.8463097420786,19.4914889481201,19.7848074711258,347676.917758179,0.0,1.0
2024-08-21,20.63,20.77,20.56,20.76,165997,19.5198746116368,19.6523410413813,19.4536413967645,19.6428791535424,175437.505523651,0.0,1.0
2024-08-22,20.4,20.54,20.26,20.54,144725,19.3022511913422,19.4347176210867,19.1697847615977,19.4347176210867,152955.734060919,0.0,1.0
2024-08-23,20.73,20.895,20.44,20.57,418055,19.6144934900257,19.7706146393674,19.3400987426978,19.4631032846034,441830.43290957,0.0,1.0
2024-08-26,20.6,20.77,20.495,20.72,282334,19.4914889481201,19.6523410413813,19.3921391258117,19.6050316021868,298390.770221838,0.0,1.0
2024-08-27,20.4,20.56,20.31,20.56,176969,19.3022511913422,19.4536413967645,19.2170942007922,19.4536413967645,187033.500093466,0.0,1.0
2024-08-28,20.47,20.638,20.22,20.44,181069,19.3684844062145,19.5274441219079,19.1319372102421,19.3400987426978,191366.673419772,0.0,1.0
2024-08-29,20.51,20.6,20.22,20.52,275483,19.4063319575701,19.4914889481201,19.1319372102421,19.4157938454089,291150.143280733,0.0,1.0
2024-08-30,20.65,20.86,20.55,20.7,201101,19.5387983873146,19.7374980319313,19.4441795089256,19.586107826509,212537.924169182,0.0,1.0
2024-09-03,20.35,20.7,20.28,20.51,159553,19.2549417521478,19.586107826509,19.1887085372755,19.4063319575701,168627.025300548,0.0,1.0
2024-09-04,20.24,20.51,20.1,20.35,175189,19.1508609859199,19.4063319575701,19.0183945561754,19.2549417521478,185152.268746923,0.0,1.0
2024-09-05,20.3,20.3,20.1,20.19,151362,19.2076323129533,19.2076323129533,19.0183945561754,19.1035515467255,159970.190491821,0.0,1.0
2024-09-06,19.84,20.43,19.8,20.26,128057,18.7723854723642,19.3306368548589,18.7345379210086,19.1697847615977,135339.799182167,0.0,1.0
2024-09-09,19.87,20.09,19.76,20.02,204649,18.8007711358809,19.0089326683365,18.6966903696531,18.9426994534643,216287.704403752,0.0,1.0
2024-09-10,19.55,19.95,19.55,19.92,203674,18.4979907250363,18.876466238592,18.4979907250363,18.8480805750754,215257.254649326,0.0,1.0
2024-09-11,19.89,19.95,19.58,19.67,206887,18.8196949115587,18.876466238592,18.526376388553,18.611533379103,218652.98291699,0.0,1.0
2024-09-12,20.38,20.43,20.14,20.19,247984,19.2833274156644,19.3306368548589,19.056242107531,19.1035515467255,262087.232719731,0.0,1.0
2024-09-13,20.56,20.665,20.46,20.46,269726,19.4536413967645,19.5529912190729,19.3590225183756,19.3590225183756,285065.733807673,0.0,1.0
2024-09-16,20.61,20.72,20.52,20.56,232964,19.500950835959,19.6050316021868,19.4157938454089,19.4536413967645,246213.022143845,0.0,1.0
2024-09-17,20.06,20.63,20.05,20.56,139346,18.9805470048199,19.5198746116368,18.971085116981,19.4536413967645,147270.822031113,0.0,1.0
2024-09-18,20.24,20.4,19.94,20.07,164948,19.1508609859199,19.3022511913422,18.8670043507531,18.9900088926588,174328.847275042,0.0,1.0
2024-09-19,20.29,20.57,20.27,20.57,255169,19.1981704251144,19.4631032846034,19.1792466494366,19.4631032846034,269680.854756197,0.0,1.0
2024-09-20,19.97,20.17,19.8,20.17,459089,18.8953900142698,19.0846277710477,18.7345379210086,19.0846277710477,485198.099805102,0.0,1.0
2024-09-23,20.29,20.35,20.06,20.19,284574,19.1981704251144,19.2549417521478,18.9805470048199,19.1035515467255,300758.162478162,0.0,1.0
2024-09-24,20.88,20.925,20.67,20.72,285444,19.7564218076091,19.7990003028841,19.5577221629923,19.6050316021868,301677.640720573,0.0,1.0
2024-09-25,20.76,20.84,20.68,20.83,233240,19.6428791535424,19.7185742562535,19.5671840508312,19.7091123684146,246504.718689713,0.0,1.0
2024-09-26,21.25,21.275,20.94,20.96,494005,20.1065116576482,20.1301663772454,19.8131931346425,19.8321169103203,522099.826600547,0.0,1.0
2024-09-27,21.04,21.43,20.98,21.35,247633,19.9078120130314,20.2768256387482,19.851040685998,20.2011305360371,261716.270808137,0.0,1.0
2024-09-30,20.76,21.16,20.76,21.06,311897,19.6428791535424,20.0213546670981,19.6428791535424,19.9267357887092,329635.063647597,0.0,1.0
2024-10-01,20.35,20.81,20.24,20.81,363571,19.2549417521478,19.6901885927368,19.1508609859199,19.6901885927368,384247.843760665,0.0,1.0
2024-10-02,19.85,20.45,19.84,20.39,225282,18.7818473602031,19.3495606305367,18.7723854723642,19.2927893035033,238094.134950506,0.0,1.0
2024-10-03,19.62,19.76,19.4,19.58,601317,18.5642239399086,18.6966903696531,18.3560624074529,18.526376388553,635514.825623143,0.0,1.0
2024-10-04,19.77,19.88,19.54,19.7,195792,18.706152257492,18.8102330237198,18.4885288371974,18.6399190426197,206926.993147386,0.0,1.0
2024-10-07,19.64,19.83,19.425,19.78,249876,18.5831477155863,18.7629235845253,18.3797171270501,18.7156141453308,264086.83367909,0.0,1.0
2024-10-08,19.69,19.77,19.41,19.43,301018,18.6304571547808,18.706152257492,18.3655242952918,18.3844480709696,318137.358131282,0.0,1.0
2024-10-09,19.71,19.8,19.49,19.52,163680,18.6493809304586,18.7345379210086,18.4412193980029,18.4696050615196,172988.734158516,0.0,1.0
2024-10-10,19.9,19.93,19.63,19.7,147115,18.8291567993976,18.8575424629142,18.5736858277474,18.6399190426197,155481.657048693,0.0,1.0
2024-10-11,20.06,20.11,19.95,20.04,428471,18.9805470048199,19.0278564440143,18.876466238592,18.9616232291421,452838.806901475,0.0,1.0
2024-10-14,20.18,20.31,19.92,20.0,1355489,19.0940896588866,19.2170942007922,18.8480805750754,18.9237756777865,1432577.75095181,0.0,1.0
2024-10-15,20.08,20.21,20.0,20.11,283018,18.9994707804976,19.1224753224033,18.9237756777865,19.0278564440143,299113.670357252,0.0,1.0
2024-10-16,20.42,20.49,20.12,20.13,600351,19.32117496702,19.3874081818923,19.0373183318532,19.0467802196921,634493.887712606,0.0,1.0
2024-10-17,20.25,20.49,20.24,20.43,246338,19.1603228737588,19.3874081818923,19.1508609859199,19.3306368548589,260347.62215995,0.0,1.0
2024-10-18,20.51,20.535,20.27,20.31,193506,19.4063319575701,19.4299866771673,19.1792466494366,19.2170942007922,204510.984800084,0.0,1.0
2024-10-21,20.5,20.54,20.26,20.39,205889,19.3968700697312,19.4347176210867,19.1697847615977,19.2927893035033,217598.225117074,0.0,1.0
2024-10-22,20.44,20.59,20.28,20.52,231886,19.3400987426978,19.4820270602812,19.1887085372755,19.4157938454089,245073.714620489,0.0,1.0
2024-10-23,20.65,20.78,20.36,20.36,305404,19.5387983873146,19.6618029292202,19.2644036399867,19.2644036399867,322772.796718886,0.0,1.0
2024-10-24,20.88,20.9,20.65,20.7,160030,19.7564218076091,19.7753455832869,19.5387983873146,19.586107826509,169131.15302656,0.0,1.0
2024-10-25,20.46,20.85,20.38,20.85,294248,19.3590225183756,19.7280361440924,19.2833274156644,19.7280361440924,310982.33778516,0.0,1.0
2024-10-28,20.6,20.77,20.53,20.62,334483,19.4914889481201,19.6523410413813,19.4252557332478,19.5104127237979,353505.564317833,0.0,1.0
2024-10-29,19.83,20.68,19.79,20.57,333550,18.7629235845253,19.5671840508312,18.7250760331697,19.4631032846034,352519.503168213,0.0,1.0
2024-10-30,19.68,20.06,19.65,20.06,359549,18.6209952669419,18.9805470048199,18.5926096034252,18.9805470048199,379997.106414714,0.0,1.0
2024-10-31,19.54,19.86,19.45,19.7,245383,18.4885288371974,18.791309248042,18.4033718466474,18.6399190426197,259338.309836383,0.0,1.0
2024-11-01,19.46,19.75,19.33,19.61,286247,18.4128337344863,18.6872284818142,18.2898291925806,18.5547620520697,302526.308569603,0.0,1.0
2024-11-04,19.73,20.33,19.72,19.9,390344,18.6683047061364,19.23601797647,18.6588428182975,18.8291567993976,412543.46558145,0.0,1.0
2024-11-05,19.67,20.01,19.65,19.88,264236,18.611533379103,18.9332375656254,18.5926096034252,18.8102330237198,279263.509036594,0.0,1.0
2024-11-06,19.74,19.93,19.04,19.42,429738,18.6777665939753,18.8575424629142,18.0154344452527,18.3749861831307,454177.863146458,0.0,1.0
2024-11-07,20.18,20.26,19.95,20.02,321026,19.0940896588866,19.1697847615977,18.876466238592,18.9426994534643,339283.243963659,0.0,1.0
2024-11-08,19.51,19.86,19.34,19.86,198420,18.4601431736807,18.791309248042,18.2992910804195,18.791309248042,209704.451562395,0.0,1.0
2024-11-11,19.44,19.53,19.19,19.44,169521,18.3939099588085,18.4790669493585,18.1573627628361,18.3939099588085,179161.920841189,0.0,1.0
2024-11-12,19.21,19.46,19.12,19.3,132804,18.1762865385139,18.4128337344863,18.0911295479639,18.261443529064,140356.768396796,0.0,1.0
2024-11-13,19.33,19.48,19.14,19.31,175179,18.2898291925806,18.4317575101641,18.1100533236417,18.2709054169029,185141.700031493,0.0,1.0
2024-11-14,19.15,19.42,19.06,19.4,151350,18.1195152114806,18.3749861831307,18.0343582209305,18.3560624074529,159957.508033305,0.0,1.0
2024-11-15,19.26,19.37,19.1,19.2,115435,18.2235959777084,18.3276767439362,18.0722057722861,18.166824650675,121999.9665664,0.0,1.0
2024-11-18,19.25,19.305,19.13,19.16,134017,18.2141340898695,18.2661744729834,18.1005914358028,18.1289770993195,141638.753578457,0.0,1.0
2024-11-19,19.27,19.43,19.2,19.26,143828,18.2330578655473,18.3844480709696,18.166824650675,18.2235959777084,152007.720286846,0.0,1.0
2024-11-20,19.52,19.75,19.31,19.31,215966,18.4696050615196,18.6872284818142,18.2709054169029,18.2709054169029,228248.319655902,0.0,1.0
2024-11-21,19.46,19.65,19.382,19.52,147242,18.4128337344863,18.5926096034252,18.3390310093429,18.4696050615196,155615.879734654,0.0,1.0
2024-11-22,18.96,19.44,18.93,19.37,162611,17.9397393425416,18.3939099588085,17.9113536790249,18.3276767439362,171858.938479047,0.0,1.0
2024-11-25,18.95,19.415,18.94,19.34,615628,17.9302774547027,18.3702552392112,17.9208155668638,18.2992910804195,650639.714275042,0.0,1.0
2024-11-26,18.98,19.25,18.93,19.25,552586,17.9586631182194,18.2141340898695,17.9113536790249,18.2141340898695,584012.41846113,0.0,1.0
2024-11-27,18.97,19.08,18.9,18.99,460836,17.9492012303805,18.0532819966083,17.8829680155082,17.9681250060583,487044.454390725,0.0,1.0
2024-11-29,18.97,19.1,18.8,18.94,406551,17.9492012303805,18.0722057722861,17.7883491371193,17.9208155668638,429672.182678878,0.0,1.0
2024-12-02,19.11,19.14,18.83,18.96,267738,18.081667660125,18.1100533236417,17.816734800636,17.9397393425416,282964.673180185,0.0,1.0
2024-12-03,19.22,19.29,19.16,19.24,152825,18.1857484263528,18.2519816412251,18.1289770993195,18.2046722020306,161516.393559233,0.0,1.0
2024-12-04,19.02,19.22,18.9534,19.22,220376,17.996510669575,18.1857484263528,17.9334944965679,18.1857484263528,232909.123160539,0.0,1.0
2024-12-05,19.43,19.55,19.13,19.13,186662,18.3844480709696,18.4979907250363,18.1005914358028,18.1005914358028,197277.755959781,0.0,1.0
2024-12-06,19.15,19.545,19.14,19.5,184126,18.1195152114806,18.4932597811169,18.1100533236417,18.4506812858418,194597.529726728,0.0,1.0
2024-12-09,19.4,19.57,19.33,19.42,194534,18.3560624074529,18.5169145007141,18.2898291925806,18.3749861831307,205597.44874629,0.0,1.0
2024-12-10,19.34,19.54,19.3,19.54,106686,18.2992910804195,18.4885288371974,18.261443529064,18.4885288371974,112753.397436678,0.0,1.0
2024-12-11,19.42,19.495,19.21,19.46,142089,18.3749861831307,18.4459503419224,18.1762865385139,18.4128337344863,150169.820673567,0.0,1.0
2024-12-12,19.68,19.7,19.3,19.3,220062,18.6209952669419,18.6399190426197,18.261443529064,18.261443529064,232577.265496037,0.0,1.0
2024-12-13,19.45,19.62,19.43,19.62,122443,18.4033718466474,18.5642239399086,18.3844480709696,18.5642239399086,129406.522339755,0.0,1.0
2024-12-16,19.33,19.46,19.15,19.15,288763,18.2898291925806,18.4128337344863,18.1195152114806,18.1195152114806,305185.397371797,0.0,1.0
2024-12-17,19.07,19.33,19.05,19.33,166983,18.0438201087694,18.2898291925806,18.0248963330916,18.2898291925806,176479.580865051,0.0,1.0
2024-12-18,18.6,19.26,18.58,19.18,289837,17.5991113803414,18.2235959777084,17.5801876046637,18.1479008749973,306320.477408981,0.0,1.0
2024-12-19,18.82,19.03,18.76,18.91,226429,17.8072729127971,18.0059725574139,17.7505015857637,17.8924299033471,239306.366610329,0.0,1.0
2024-12-20,18.94,19.08,18.81,18.83,259444,17.9208155668638,18.0532819966083,17.7978110249582,17.816734800636,274198.98060253,0.0,1.0
2024-12-23,18.72,19.05,18.63,19.05,188868,17.7126540344082,18.0248963330916,17.6274970438581,18.0248963330916,199609.214583642,0.0,1.0
2024-12-24,18.9,18.95,18.72,18.72,63719,17.8829680155082,17.9302774547027,17.7126540344082,17.7126540344082,67342.7978485246,0.0,1.0
2024-12-26,18.96,19.06,18.81,18.81,258211,17.9397393425416,18.0343582209305,17.7978110249582,17.7978110249582,272895.857990008,0.0,1.0
2024-12-27,19.0,19.03,18.88,18.88,124605,17.9775868938972,18.0059725574139,17.8640442398305,17.8640442398305,131691.478615725,0.0,1.0
2024-12-30,18.78,18.89,18.65,18.89,138735,17.7694253614415,17.8735061276693,17.6464208195359,17.8735061276693,146625.073518339,0.0,1.0
2024-12-31,18.86,18.97,18.7801,18.83,110837,17.8451204641527,17.9492012303805,17.7695199803199,17.816734800636,117140.471211678,0.0,1.0
2025-01-02,18.71,19.03,18.63,18.74,154419,17.7031921465693,18.0059725574139,17.6274970438581,17.7315778100859,163201.046798777,0.0,1.0
2025-01-03,18.41,18.615,18.3,18.59,158556,17.4193355114025,17.6133042120998,17.3152547451746,17.5896494925025,167573.324372175,0.0,1.0
2025-01-06,18.57,18.75,18.45,18.57,140941,17.5707257168248,17.7410396979248,17.457183062758,17.5707257168248,148956.5321422,0.0,1.0
2025-01-07,18.81,18.88,18.68,18.69,157049,17.7978110249582,17.8640442398305,17.6748064830526,17.6842683708915,165980.618956872,0.0,1.0
2025-01-08,18.63,18.74,18.56,18.62,121304,17.6274970438581,17.7315778100859,17.5612638289859,17.6180351560192,128202.745652277,0.0,1.0
2025-01-10,18.24,18.65,18.21,18.47,106797,17.2584834181413,17.6464208195359,17.2300977546246,17.4761068384358,112870.710177951,0.0,1.0
2025-01-13,18.37,18.415,18.19,18.19,98872,17.3814879600469,17.4240664553219,17.2111739789468,17.2111739789468,104495.003199663,0.0,1.0
2025-01-14,18.71,18.72,18.39,18.39,199536,17.7031921465693,17.7126540344082,17.4004117357247,17.4004117357247,210883.920204384,0.0,1.0
2025-01-15,18.9,19.14,18.71,18.88,192157,17.8829680155082,18.1100533236417,17.7031921465693,17.8640442398305,203085.265088575,0.0,1.0
2025-01-16,19.04,19.09,18.73,18.85,212700,18.0154344452527,18.0627438844472,17.7221159222471,17.8356585763138,224796.577196459,0.0,1.0
2025-01-17,19.05,19.185,19.04,19.11,154229,18.0248963330916,18.1526318189167,18.0154344452527,18.081667660125,163000.241205607,0.0,1.0
2025-01-21,19.57,19.67,19.16,19.35,308914,18.5169145007141,18.611533379103,18.1289770993195,18.3087529682584,326482.415834823,0.0,1.0
2025-01-22,19.81,20.09,19.68,19.78,224357,18.7439998088475,19.0089326683365,18.6209952669419,18.7156141453308,237116.52877323,0.0,1.0
2025-01-23,19.86,20.035,19.81,19.93,210831,18.791309248042,18.9568922852226,18.7439998088475,18.8575424629142,222821.284282588,0.0,1.0
2025-01-24,20.36,20.37,20.02,20.02,127824,19.2644036399867,19.2738655278255,18.9426994534643,18.9426994534643,135093.548112647,0.0,1.0
2025-01-27,19.96,20.31,19.66,20.31,193673,18.8859281264309,19.2170942007922,18.6020714912641,19.2170942007922,204687.482347766,0.0,1.0
2025-01-28,19.76,19.93,19.7,19.75,142198,18.6966903696531,18.8575424629142,18.6399190426197,18.6872284818142,150285.019671753,0.0,1.0
2025-01-29,19.96,20.04,19.76,19.87,142133,18.8859281264309,18.9616232291421,18.6966903696531,18.8007711358809,150216.323021459,0.0,1.0
2025-01-30,20.39,20.49,20.08,20.08,182731,19.2927893035033,19.3874081818923,18.9994707804976,18.9994707804976,193123.193924241,0.0,1.0
2025-01-31,20.41,20.95,20.36,20.54,135985,19.3117130791811,19.8226550224814,19.2644036399867,19.4347176210867,143718.676775084,0.0,1.0
2025-02-03,20.51,20.65,20.04,20.35,171096,19.4063319575701,19.5387983873146,18.9616232291421,19.2549417521478,180826.493521416,0.0,1.0
2025-02-04,21.02,21.085,20.68,20.68,229631,19.8888882373536,19.9503905083064,19.5671840508312,19.5671840508312,242690.46929102,0.0,1.0
2025-02-05,21.24,21.29,20.95,21.01,282533,20.0970497698093,20.1443592090037,19.8226550224814,19.8794263495147,298601.087658895,0.0,1.0
2025-02-06,21.88,21.98,21.29,21.29,365065,20.7026105914984,20.7972294698874,20.1443592090037,20.1443592090037,385826.809845911,0.0,1.0
2025-02-07,21.78,22.02,21.64,21.9,365838,20.6079917131095,20.8350770212429,20.475525283365,20.7215343671762,386643.771548651,0.0,1.0
2025-02-10,22.1,22.215,21.89,21.94,331102,20.9107721239541,21.0195838341014,20.7120724793373,20.7593819185318,349932.281630944,0.0,1.0
2025-02-11,22.01,22.15,21.68,21.94,246569,20.825615133404,20.9580815631485,20.5133728347206,20.7593819185318,260591.759486383,0.0,1.0
2025-02-12,22.22,22.48,21.98,22.24,428972,21.0243147780208,21.270323861832,20.7972294698874,21.0432385536986,453368.299544519,0.0,1.0
2025-02-13,22.52,22.53,22.21,22.21,191544,21.3081714131876,21.3176333010265,21.0148528901819,21.0148528901819,202437.402832715,0.0,1.0
2025-02-14,22.74,22.89,22.6,22.62,232471,21.5163329456432,21.6582612632266,21.3838665158987,21.4027902915765,245691.984473146,0.0,1.0
2025-02-18,22.16,22.55,22.04,22.55,369507,20.9675434509874,21.3365570767043,20.8540007969207,21.3365570767043,390521.433239925,0.0,1.0
2025-02-19,21.97,22.06,21.86,22.06,261147,20.7877675820485,20.8729245725985,20.6836868158206,20.8729245725985,275998.832840261,0.0,1.0
2025-02-20,22.28,22.42,22.1,22.22,120303,21.0810861050542,21.2135525347987,20.9107721239541,21.0243147780208,127144.817237732,0.0,1.0
2025-02-21,21.81,22.26,21.75,22.22,170700,20.6363773766262,21.0621623293764,20.5796060495928,21.0243147780208,180407.972390388,0.0,1.0
2025-02-24,21.86,21.97,21.65,21.83,216179,20.6836868158206,20.7877675820485,20.4849871712039,20.655301152304,228473.433294562,0.0,1.0
2025-02-25,22.0,22.13,21.84,22.03,242944,20.8161532455651,20.9391577874708,20.6647630401429,20.8445389090818,256760.600143002,0.0,1.0
2025-02-26,22.22,22.3,21.85,22.01,392766,21.0243147780208,21.1000098807319,20.6742249279818,20.825615133404,415103.2084586,0.0,1.0
2025-02-27,21.75,22.31,21.66,22.22,715385,20.5796060495928,21.1094717685708,20.4944490590428,21.0243147780208,756070.048790262,0.0,1.0
2025-02-28,21.64,21.93,21.39,21.87,366625,20.475525283365,20.7499200306929,20.2389780873927,20.6931487036595,387475.529452993,0.0,1.0
2025-03-03,21.99,22.09,21.6,21.81,487240,20.8066913577263,20.9013102361152,20.4376777320094,20.6363773766262,514950.09061214,0.0,1.0
2025-03-04,21.87,22.11,21.67,21.9,284603,20.6931487036595,20.920234011793,20.5039109468817,20.7215343671762,300788.81175291,0.0,1.0
2025-03-05,22.54,22.61,22.07,22.22,364790,21.3270951888654,21.3933284037376,20.8823864604374,21.0243147780208,385536.170171585,0.0,1.0
2025-03-06,22.43,22.65,22.22,22.52,435138,21.2230144226376,21.4311759550932,21.0243147780208,21.3081714131876,459884.969478667,0.0,1.0
2025-03-07,22.53,22.55,22.27,22.35,253795,21.3176333010265,21.3365570767043,21.0716242172153,21.1473193199264,268228.713256113,0.0,1.0
2025-03-10,21.95,22.5,21.8,22.3,222677,20.7688438063707,21.2892476375098,20.6269154887873,21.1000098807319,235340.984580986,0.0,1.0
2025-03-11,22.11,22.235,21.7,22.05,333659,20.920234011793,21.0385076097791,20.5322966103984,20.8634626847596,352634.702166399,0.0,1.0
2025-03-12,22.41,22.48,22.055,22.15,330605,21.2040906469598,21.270323861832,20.8681936286791,20.9580815631485,349407.016474072,0.0,1.0
2025-03-13,22.69,22.93,22.33,22.36,311282,21.4690235064488,21.6961088145822,21.1283955442486,21.1567812077653,328985.087648651,0.0,1.0
2025-03-14,22.99,23.12,22.755,22.96,355772,21.7528801416156,21.8758846835212,21.5305257774016,21.7244944780989,376005.302596796,0.0,1.0
2025-03-17,23.47,23.54,23.2346,23.3,335143,22.2070507578825,22.2732839727547,21.9843179181549,22.0461986646213,354203.099536213,0.0,1.0
2025-03-18,22.95,23.63,22.93,23.59,456178,21.71503259026,22.3584409633047,21.6961088145822,22.3205934119492,482121.546743423,0.0,1.0
2025-03-19,23.22,23.23,22.81,22.81,415122,21.9705035619101,21.979965449749,21.5825661605155,21.5825661605155,438730.628673947,0.0,1.0
2025-03-20,22.93,23.03,22.7,22.84,331720,21.6961088145822,21.7907276929712,21.4784853942877,21.6109518240322,350585.42824452,0.0,1.0
2025-03-21,22.85,23.06,22.68,22.84,643616,21.6204137118711,21.8191133564878,21.4595616186099,21.6109518240322,680219.435020573,0.0,1.0
2025-03-24,23.14,23.45,22.89,23.22,639934,21.894808459199,22.1881269822047,21.6582612632266,21.9705035619101,676328.03399924,0.0,1.0
2025-03-25,23.57,23.6,23.23,23.23,347721,22.3016696362714,22.3300552997881,21.979965449749,21.979965449749,367496.429804089,0.0,1.0
2025-03-26,23.51,23.8,23.35,23.63,288407,22.244898309238,22.5192930565659,22.0935081038157,22.3584409633047,304809.151102488,0.0,1.0
2025-03-27,23.49,23.655,23.315,23.57,238910,22.2259745335602,22.382095682902,22.0603914963796,22.3016696362714,252497.180338533,0.0,1.0
2025-03-28,23.15,23.42,23.075,23.33,279253,21.9042703470379,22.159741318688,21.8333061882462,22.0745843281379,295134.54899785,0.0,1.0
2025-03-31,22.8,22.89,22.59,22.79,253069,21.5731042726766,21.6582612632266,21.3744046280598,21.5636423848377,267461.424515894,0.0,1.0
2025-04-01,23.44,23.49,22.75,22.89,341624,22.1786650943658,22.2259745335602,21.5257948334821,21.6582612632266,361052.684006408,0.0,1.0
2025-04-02,23.29,23.42,23.04,23.35,337661,22.0367367767824,22.159741318688,21.80018958081,22.0935081038157,356864.302081492,0.0,1.0
2025-04-03,23.12,23.73,22.94,22.94,379245,21.8758846835212,22.4530598416937,21.7055707024211,21.7055707024211,400813.248325674,0.0,1.0
2025-04-04,21.72,22.54,21.57,22.3,427129,20.5512203860761,21.3270951888654,20.4092920684927,21.1000098807319,451420.485290768,0.0,1.0
2025-04-07,21.04,21.875,20.795,21.07,728619,19.9078120130314,20.697879647579,19.6759957609785,19.9361976765481,770056.686790346,0.0,1.0
2025-04-08,20.93,21.64,20.79,21.64,627510,19.8037312468036,20.475525283365,19.6712648170591,20.475525283365,663197.461948987,0.0,1.0
2025-04-09,22.32,22.48,20.77,21.0,663435,21.1189336564097,21.270323861832,19.6523410413813,19.8699644616758,701165.572131325,0.0,1.0
2025-04-10,21.67,22.16,21.17,21.96,954128,20.5039109468817,20.9675434509874,20.030816554937,20.7783056942096,1008390.73158111,0.0,1.0
2025-04-11,22.31,22.505,21.73,21.73,467037,21.1094717685708,21.2939785814293,20.560682273915,20.560682273915,493598.11482888,0.0,1.0
2025-04-14,22.87,22.97,22.44,22.51,339762,21.6393374875489,21.7339563659378,21.2324763104765,21.2987095253487,359084.789193338,0.0,1.0
2025-04-15,23.12,23.165,22.57,22.87,470772,21.8758846835212,21.9184631787962,21.3554808523821,21.6393374875489,497545.53004199,0.0,1.0
2025-04-16,23.49,23.81,23.2,23.58,891329,22.2259745335602,22.5287549444048,21.9515797862323,22.3111315241103,942020.255552152,0.0,1.0
2025-04-17,23.97,24.05,23.64,23.7,604066,22.6801451498271,22.7558402525383,22.3679028511436,22.424674178177,638420.165494857,0.0,1.0
2025-04-21,24.16,24.64,23.96,24.15,949463,22.8599210187661,23.314091635033,22.6706832619882,22.8504591309272,1003460.42583301,0.0,1.0
2025-04-22,24.84,24.9,24.4,24.41,617708,23.5033293918108,23.5601007188442,23.0870063268995,23.0964682147384,652838.007084487,0.0,1.0
2025-04-23,23.72,24.065,23.58,23.88,541468,23.72,24.065,23.58,23.88,541468,1.348993,1.0
2025-04-24,24.31,24.63,23.77,23.8,599647,24.31,24.63,23.77,23.8,599647,0.0,1.0
2025-04-25,24.52,24.65,24.04,24.26,339649,24.52,24.65,24.04,24.26,339649,0.0,1.0
2025-04-28,24.35,24.77,24.185,24.55,367638,24.35,24.77,24.185,24.55,367638,0.0,1.0
2025-04-29,24.23,24.65,24.085,24.49,534237,24.23,24.65,24.085,24.49,534237,0.0,1.0
2025-04-30,24.09,24.13,23.7,24.13,441190,24.09,24.13,23.7,24.13,441190,0.0,1.0
2025-05-01,23.4,23.875,23.1201,23.72,486484,23.4,23.875,23.1201,23.72,486484,0.0,1.0
2025-05-02,23.78,24.08,23.55,23.87,492928,23.78,24.08,23.55,23.87,492928,0.0,1.0
2025-05-05,23.93,24.24,23.79,23.84,392430,23.93,24.24,23.79,23.84,392430,0.0,1.0
2025-05-06,24.16,24.32,23.94,23.94,413678,24.16,24.32,23.94,23.94,413678,0.0,1.0
2025-05-07,24.14,24.6,24.12,24.3,572848,24.14,24.6,24.12,24.3,572848,0.0,1.0
2025-05-08,24.5,24.74,24.3,24.43,613701,24.5,24.74,24.3,24.43,613701,0.0,1.0
2025-05-09,24.65,24.94,24.49,24.73,249616,24.65,24.94,24.49,24.73,249616,0.0,1.0
2025-05-12,24.31,24.92,24.19,24.83,408572,24.31,24.92,24.19,24.83,408572,0.0,1.0
2025-05-13,24.65,24.72,24.29,24.36,310567,24.65,24.72,24.29,24.36,310567,0.0,1.0
2025-05-14,24.99,25.265,24.75,24.75,451236,24.99,25.265,24.75,24.75,451236,0.0,1.0
2025-05-15,25.19,25.19,24.81,25.0,343303,25.19,25.19,24.81,25.0,343303,0.0,1.0
2025-05-16,25.08,25.15,24.75,25.1,364353,25.08,25.15,24.75,25.1,364353,0.0,1.0
2025-05-19,25.27,25.53,24.89,24.98,205981,25.27,25.53,24.89,24.98,205981,0.0,1.0
2025-05-20,25.32,25.42,25.095,25.3,301580,25.32,25.42,25.095,25.3,301580,0.0,1.0
2025-05-21,25.2,25.3996,25.09,25.31,181207,25.2,25.3996,25.09,25.31,181207,0.0,1.0
2025-05-22,24.91,25.255,24.89,25.09,204137,24.91,25.255,24.89,25.09,204137,0.0,1.0
2025-05-23,25.04,25.06,24.2806,24.59,166015,25.04,25.06,24.2806,24.59,166015,0.0,1.0
2025-05-27,24.74,25.115,24.665,25.05,420445,24.74,25.115,24.665,25.05,420445,0.0,1.0
2025-05-28,24.41,24.74,24.4,24.74,241674,24.41,24.74,24.4,24.74,241674,0.0,1.0
2025-05-29,24.57,24.57,24.16,24.44,283375,24.57,24.57,24.16,24.44,283375,0.0,1.0
2025-05-30,24.14,24.58,24.04,24.47,609357,24.14,24.58,24.04,24.47,609357,0.0,1.0
2025-06-02,24.64,24.86,23.975,24.17,801870,24.64,24.86,23.975,24.17,801870,0.0,1.0
2025-06-03,24.59,24.64,24.12,24.49,469975,24.59,24.64,24.12,24.49,469975,0.0,1.0
2025-06-04,24.66,24.97,24.63,24.65,387039,24.66,24.97,24.63,24.65,387039,0.0,1.0
2025-06-05,24.82,24.91,24.545,24.81,376075,24.82,24.91,24.545,24.81,376075,0.0,1.0
2025-06-06,24.83,25.01,24.655,24.8,239964,24.83,25.01,24.655,24.8,239964,0.0,1.0
2025-06-09,24.46,24.845,24.44,24.74,288909,24.46,24.845,24.44,24.74,288909,0.0,1.0
2025-06-10,24.57,24.725,24.44,24.46,215553,24.57,24.725,24.44,24.46,215553,0.0,1.0
2025-06-11,25.35,25.45,24.56,24.56,353623,25.35,25.45,24.56,24.56,353623,0.0,1.0
2025-06-12,25.39,25.53,25.28,25.41,265443,25.39,25.53,25.28,25.41,265443,0.0,1.0
2025-06-13,24.76,25.3,24.272,25.01,584794,24.76,25.3,24.272,25.01,584794,0.0,1.0
2025-06-16,24.72,24.89,24.16,24.37,1571047,24.72,24.89,24.16,24.37,1571047,0.0,1.0
2025-06-17,24.29,24.6,24.18,24.46,472988,24.29,24.6,24.18,24.46,472988,0.0,1.0
2025-06-18,24.16,24.43,24.08,24.26,440288,24.16,24.43,24.08,24.26,440288,0.0,1.0
2025-06-20,23.81,24.03,23.5648,24.0,422415,23.81,24.03,23.5648,24.0,422415,0.0,1.0
2025-06-23,23.66,23.91,23.44,23.59,653021,23.66,23.91,23.44,23.59,653021,0.0,1.0
2025-06-24,24.44,24.56,23.9,23.93,456346,24.44,24.56,23.9,23.93,456346,0.0,1.0
2025-06-25,24.39,24.71,24.24,24.31,521299,24.39,24.71,24.24,24.31,521299,0.0,1.0
2025-06-26,24.54,24.9,24.52,24.54,268575,24.54,24.9,24.52,24.54,268575,0.0,1.0
2025-06-27,24.57,24.7,24.425,24.59,278076,24.57,24.7,24.425,24.59,278076,0.0,1.0
2025-06-30,25.22,25.27,24.55,24.69,678564,25.22,25.27,24.55,24.69,678564,0.0,1.0
2025-07-01,25.03,25.44,24.96,25.3,519306,25.03,25.44,24.96,25.3,519306,0.0,1.0
2025-07-02,25.12,25.3,24.91,25.11,415084,25.12,25.3,24.91,25.11,415084,0.0,1.0
2025-07-03,25.13,25.285,25.045,25.21,331486,25.13,25.285,25.045,25.21,331486,0.0,1.0
2025-07-07,24.63,25.2,24.51,25.02,513744,24.63,25.2,24.51,25.02,513744,0.0,1.0
2025-07-08,24.76,24.96,24.59,24.59,541888,24.76,24.96,24.59,24.59,541888,0.0,1.0
2025-07-09,24.53,24.91,24.47,24.9,280812,24.53,24.91,24.47,24.9,280812,0.0,1.0
2025-07-10,24.49,24.53,24.32,24.44,364662,24.49,24.53,24.32,24.44,364662,0.0,1.0
2025-07-11,23.94,24.39,23.93,24.3,432465,23.94,24.39,23.93,24.3,432465,0.0,1.0
2025-07-14,23.73,23.995,23.69,23.93,303444,23.73,23.995,23.69,23.93,303444,0.0,1.0
2025-07-15,23.55,23.86,23.49,23.81,304404,23.55,23.86,23.49,23.81,304404,0.0,1.0
2025-07-16,23.48,23.7675,23.41,23.65,383015,23.48,23.7675,23.41,23.65,383015,0.0,1.0
2025-07-17,23.58,23.62,23.35,23.35,518780,23.58,23.62,23.35,23.35,518780,0.0,1.0
2025-07-18,23.63,23.88,23.56,23.62,279117,23.63,23.88,23.56,23.62,279117,0.0,1.0
2025-07-21,23.97,24.095,23.7,23.75,411661,23.97,24.095,23.7,23.75,411661,0.0,1.0
2025-07-22,23.62,24.0,23.62,24.0,219118,23.62,24.0,23.62,24.0,219118,0.0,1.0
2025-07-23,23.9,23.9399,23.6,23.68,158460,23.9,23.9399,23.6,23.68,158460,0.0,1.0
2025-07-24,23.69,23.91,23.68,23.86,230362,23.69,23.91,23.68,23.86,230362,0.0,1.0
2025-07-25,23.42,23.72,23.42,23.72,231345,23.42,23.72,23.42,23.72,231345,0.0,1.0
2025-07-28,23.11,23.4,23.0,23.26,178096,23.11,23.4,23.0,23.26,178096,0.0,1.0
2025-07-29,23.29,23.33,23.0,23.06,288393,23.29,23.33,23.0,23.06,288393,0.0,1.0
2025-07-30,22.88,23.21,22.87,23.07,184000,22.88,23.21,22.87,23.07,184000,0.0,1.0
2025-07-31,23.01,23.27,22.77,22.77,240588,23.01,23.27,22.77,22.77,240588,0.0,1.0
2025-08-01,23.13,23.28,22.85,22.93,392089,23.13,23.28,22.85,22.93,392089,0.0,1.0
2025-08-04,23.52,23.55,23.22,23.34,295731,23.52,23.55,23.22,23.34,295731,0.0,1.0
2025-08-05,23.32,23.57,23.1901,23.51,204194,23.32,23.57,23.1901,23.51,204194,0.0,1.0
2025-08-06,23.22,23.38,23.11,23.38,196668,23.22,23.38,23.11,23.38,196668,0.0,1.0
2025-08-07,23.68,23.69,23.26,23.37,230098,23.68,23.69,23.26,23.37,230098,0.0,1.0
2025-08-08,24.05,24.05,23.68,23.79,278605,24.05,24.05,23.68,23.79,278605,0.0,1.0
2025-08-11,23.97,24.405,23.95,24.07,435039,23.97,24.405,23.95,24.07,435039,0.0,1.0
2025-08-12,24.18,24.26,23.93,23.99,152094,24.18,24.26,23.93,23.99,152094,0.0,1.0
2025-08-13,24.53,24.7,24.26,24.29,235628,24.53,24.7,24.26,24.29,235628,0.0,1.0
2025-08-14,24.04,24.45,23.965,24.42,232887,24.04,24.45,23.965,24.42,232887,0.0,1.0
2025-08-15,24.21,24.29,23.99,23.99,296540,24.21,24.29,23.99,23.99,296540,0.0,1.0
2025-08-18,24.32,24.37,24.055,24.15,339813,24.32,24.37,24.055,24.15,339813,0.0,1.0
2025-08-19,23.51,24.32,23.49,24.22,316936,23.51,24.32,23.49,24.22,316936,0.0,1.0
2025-08-20,23.66,23.8,23.545,23.64,205196,23.66,23.8,23.545,23.64,205196,0.0,1.0
2025-08-21,23.76,23.8,23.52,23.56,287369,23.76,23.8,23.52,23.56,287369,0.0,1.0
2025-08-22,24.19,24.195,23.73,23.8,227728,24.19,24.195,23.73,23.8,227728,0.0,1.0
2025-08-25,23.75,24.33,23.75,24.1,187593,23.75,24.33,23.75,24.1,187593,0.0,1.0
2025-08-26,23.77,23.82,23.31,23.79,585801,23.77,23.82,23.31,23.79,585801,0.0,1.0
2025-08-27,23.71,23.86,23.59,23.64,338579,23.71,23.86,23.59,23.64,338579,0.0,1.0
2025-08-28,23.97,24.065,23.62,23.84,152977,23.97,24.065,23.62,23.84,152977,0.0,1.0
2025-08-29,24.04,24.05,23.8,23.87,184630,24.04,24.05,23.8,23.87,184630,0.0,1.0
2025-09-02,24.1,24.15,23.71,23.8,557164,24.1,24.15,23.71,23.8,557164,0.0,1.0
2025-09-03,24.66,24.69,24.06,24.13,227061,24.66,24.69,24.06,24.13,227061,0.0,1.0
2025-09-04,25.02,25.09,24.6,24.65,322966,25.02,25.09,24.6,24.65,322966,0.0,1.0
2025-09-05,25.65,25.79,25.3,25.48,311672,25.65,25.79,25.3,25.48,311672,0.0,1.0
2025-09-08,25.25,25.77,25.23,25.65,459604,25.25,25.77,25.23,25.65,459604,0.0,1.0
2025-09-09,25.63,25.97,25.25,25.25,382204,25.63,25.97,25.25,25.25,382204,0.0,1.0
2025-09-10,25.84,26.07,25.68,25.81,189349,25.84,26.07,25.68,25.81,189349,0.0,1.0
2025-09-11,26.44,26.605,25.84,25.84,249191,26.44,26.605,25.84,25.84,249191,0.0,1.0
2025-09-12,25.75,26.59,25.66,26.45,519651,25.75,26.59,25.66,26.45,519651,0.0,1.0
2025-09-15,26.02,26.3,25.855,26.11,308592,26.02,26.3,25.855,26.11,308592,0.0,1.0
2025-09-16,26.13,26.205,25.87,26.06,227408,26.13,26.205,25.87,26.06,227408,0.0,1.0
2025-09-17,25.93,26.28,25.813,26.11,240510,25.93,26.28,25.813,26.11,240510,0.0,1.0
2025-09-18,25.51,25.895,25.51,25.82,272808,25.51,25.895,25.51,25.82,272808,0.0,1.0
2025-09-19,25.59,25.745,25.51,25.54,210799,25.59,25.745,25.51,25.54,210799,0.0,1.0
2025-09-22,26.36,26.42,25.85,26.05,272881,26.36,26.42,25.85,26.05,272881,0.0,1.0
2025-09-23,26.68,26.695,26.285,26.34,202619,26.68,26.695,26.285,26.34,202619,0.0,1.0
2025-09-24,26.53,26.825,26.29,26.76,250881,26.53,26.825,26.29,26.76,250881,0.0,1.0
2025-09-25,26.23,26.56,26.05,26.43,372719,26.23,26.56,26.05,26.43,372719,0.0,1.0
2025-09-26,26.35,26.53,26.165,26.48,144537,26.35,26.53,26.165,26.48,144537,0.0,1.0
2025-09-29,26.33,26.6067,26.25,26.53,167722,26.33,26.6067,26.25,26.53,167722,0.0,1.0
2025-09-30,26.5,26.5,26.08,26.41,445147,26.5,26.5,26.08,26.41,445147,0.0,1.0
2025-10-01,26.45,26.68,26.38,26.52,292014,26.45,26.68,26.38,26.52,292014,0.0,1.0
2025-10-02,26.35,26.57,25.87,26.52,353651,26.35,26.57,25.87,26.52,353651,0.0,1.0
2025-10-03,26.47,26.58,26.12,26.37,327679,26.47,26.58,26.12,26.37,327679,0.0,1.0
2025-10-06,26.6,26.74,26.46,26.57,232602,26.6,26.74,26.46,26.57,232602,0.0,1.0
2025-10-07,26.03,26.46,26.03,26.43,252456,26.03,26.46,26.03,26.43,252456,0.0,1.0
2025-10-08,26.79,26.835,26.35,26.62,248461,26.79,26.835,26.35,26.62,248461,0.0,1.0
2025-10-09,26.76,26.98,26.53,26.89,432419,26.76,26.98,26.53,26.89,432419,0.0,1.0
2025-10-10,26.33,26.77,26.27,26.7,519480,26.33,26.77,26.27,26.7,519480,0.0,1.0
2025-10-13,26.74,26.75,26.31,26.6,250058,26.74,26.75,26.31,26.6,250058,0.0,1.0
2025-10-14,26.73,27.07,26.42,26.45,324232,26.73,27.07,26.42,26.45,324232,0.0,1.0
2025-10-15,27.23,27.305,26.94,27.13,327864,27.23,27.305,26.94,27.13,327864,0.0,1.0
2025-10-16,27.54,27.8,27.29,27.53,222167,27.54,27.8,27.29,27.53,222167,0.0,1.0
2025-10-17,27.79,27.85,27.21,27.31,300434,27.79,27.85,27.21,27.31,300434,0.0,1.0
2025-10-20,28.02,28.08,27.76,27.78,268192,28.02,28.08,27.76,27.78,268192,0.0,1.0
2025-10-21,27.84,28.18,27.72,27.81,289956,27.84,28.18,27.72,27.81,289956,0.0,1.0
2025-10-22,28.03,28.1899,27.815,27.93,247160,28.03,28.1899,27.815,27.93,247160,0.0,1.0
2025-10-23,28.38,28.49,28.01,28.08,196996,28.38,28.49,28.01,28.08,196996,0.0,1.0
2025-10-24,28.3,28.66,28.23,28.55,267487,28.3,28.66,28.23,28.55,267487,0.0,1.0
2025-10-27,28.33,28.79,28.15,28.63,299290,28.33,28.79,28.15,28.63,299290,0.0,1.0
2025-10-28,28.22,28.32,27.91,28.17,305046,28.22,28.32,27.91,28.17,305046,0.0,1.0
2025-10-29,28.3,28.41,28.12,28.31,302629,28.3,28.41,28.12,28.31,302629,0.0,1.0
2025-10-30,28.82,28.995,27.96,28.03,386726,28.82,28.995,27.96,28.03,386726,0.0,1.0
2025-10-31,28.7,30.18,28.44,28.72,244703,28.7,30.18,28.44,28.72,244703,0.0,1.0
2025-11-03,28.98,29.09,28.72,28.78,307490,28.98,29.09,28.72,28.78,307490,0.0,1.0
2025-11-04,28.38,28.66,28.295,28.46,204269,28.38,28.66,28.295,28.46,204269,0.0,1.0
2025-11-05,28.76,28.96,28.27,28.48,253860,28.76,28.96,28.27,28.48,253860,0.0,1.0
2025-11-06,29.18,29.41,28.945,29.03,217374,29.18,29.41,28.945,29.03,217374,0.0,1.0
2025-11-07,29.7,29.72,29.06,29.42,641958,29.7,29.72,29.06,29.42,641958,0.0,1.0
2025-11-10,29.9,30.03,29.59,29.82,251274,29.9,30.03,29.59,29.82,251274,0.0,1.0
2025-11-11,30.22,30.24,29.65,29.8,297205,30.22,30.24,29.65,29.8,297205,0.0,1.0
2025-11-12,30.44,30.75,30.36,30.56,531639,30.44,30.75,30.36,30.56,531639,0.0,1.0
2025-11-13,29.57,30.65,29.425,30.65,537262,29.57,30.65,29.425,30.65,537262,0.0,1.0
2025-11-14,29.15,29.32,28.65,28.84,360145,29.15,29.32,28.65,28.84,360145,0.0,1.0
2025-11-17,29.29,29.87,29.05,29.54,376942,29.29,29.87,29.05,29.54,376942,0.0,1.0
2025-11-18,29.2,29.49,28.74,29.2,305004,29.2,29.49,28.74,29.2,305004,0.0,1.0
2025-11-19,29.54,29.81,29.28,29.6,232766,29.54,29.81,29.28,29.6,232766,0.0,1.0
2025-11-20,29.28,29.84,29.28,29.83,245169,29.28,29.84,29.28,29.83,245169,0.0,1.0
2025-11-21,29.31,29.4892,29.05,29.3,266120,29.31,29.4892,29.05,29.3,266120,0.0,1.0
2025-11-24,29.41,29.58,29.19,29.58,301305,29.41,29.58,29.19,29.58,301305,0.0,1.0
2025-11-25,29.54,29.54,29.2013,29.4,275523,29.54,29.54,29.2013,29.4,275523,0.0,1.0
2025-11-26,29.93,30.01,29.68,29.72,203542,29.93,30.01,29.68,29.72,203542,0.0,1.0