date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-09-18,27.25,27.75,26.0,26.0,3267990,2.77557819335507,2.82650623360011,2.64825809274245,2.64825809274245,32084387.9351692,0.0,1.0
1992-09-21,26.5,27.25,26.0,26.5,515200,2.6991861329875,2.77557819335507,2.64825809274245,2.6991861329875,5058117.27214561,0.0,1.0
1992-09-22,25.0,26.5,24.75,26.5,294953,2.54640201225236,2.6991861329875,2.52093799212983,2.6991861329875,2895781.95607757,0.0,1.0
1992-09-23,24.63,25.25,24.5,24.75,123628,2.50871526247102,2.57186603237488,2.49547397200731,2.52093799212983,1213751.78983078,0.0,1.0
1992-09-24,25.25,25.5,24.5,24.5,126775,2.57186603237488,2.5973300524974,2.49547397200731,2.49547397200731,1244648.32526448,0.0,1.0
1992-09-25,24.5,25.5,24.0,25.25,160000,2.49547397200731,2.5973300524974,2.44454593176226,2.57186603237488,1570843.87333715,0.0,1.0
1992-09-28,23.75,24.5,23.75,24.5,62393,2.41908191163974,2.49547397200731,2.41908191163974,2.49547397200731,612560.386182029,0.0,1.0
1992-09-29,24.25,24.25,23.75,23.75,183756,2.47000995188478,2.47000995188478,2.41908191163974,2.41908191163974,1804074.91743089,0.0,1.0
1992-09-30,25.0,25.0,23.75,24.25,135638,2.54640201225236,2.54640201225236,2.41908191163974,2.47000995188478,1331663.25807315,0.0,1.0
1992-10-01,24.5,25.25,24.5,25.0,119835,2.49547397200731,2.57186603237488,2.49547397200731,2.54640201225236,1176512.97225848,0.0,1.0
1992-10-02,23.25,25.0,23.0,25.0,188642,2.36815387139469,2.54640201225236,2.34268985127217,2.54640201225236,1852044.56221292,0.0,1.0
1992-10-05,22.25,23.0,21.5,22.75,440020,2.2662977909046,2.34268985127217,2.18990573053703,2.31722583114964,4320017.00716132,0.0,1.0
1992-10-06,23.5,23.5,22.25,22.5,81067,2.39361789151721,2.39361789151721,2.2662977909046,2.29176181102712,795897.501748893,0.0,1.0
1992-10-07,24.5,25.0,23.5,23.5,102769,2.49547397200731,2.54640201225236,2.39361789151721,2.39361789151721,1008962.83761866,0.0,1.0
1992-10-08,25.12,25.25,24.25,25.0,107984,2.55862474191117,2.57186603237488,2.47000995188478,2.54640201225236,1060162.53011524,0.0,1.0
1992-10-09,24.5,26.0,24.5,24.87,141353,2.49547397200731,2.64825809274245,2.49547397200731,2.53316072178864,1387771.83767391,0.0,1.0
1992-10-12,24.5,25.0,24.25,25.0,11575,2.49547397200731,2.54640201225236,2.47000995188478,2.54640201225236,113640.736461734,0.0,1.0
1992-10-13,23.5,25.0,23.38,24.5,45353,2.39361789151721,2.54640201225236,2.3813951618584,2.49547397200731,445265.513671624,0.0,1.0
1992-10-14,24.5,24.5,23.25,23.75,82779,2.49547397200731,2.49547397200731,2.36815387139469,2.41908191163974,812705.531193599,0.0,1.0
1992-10-15,25.5,25.5,24.0,24.5,56652,2.5973300524974,2.5973300524974,2.44454593176226,2.49547397200731,556196.544451852,0.0,1.0
1992-10-16,26.0,26.5,25.0,25.37,49185,2.64825809274245,2.6991861329875,2.54640201225236,2.58408876203369,482887.224438048,0.0,1.0
1992-10-19,27.0,27.5,25.75,26.5,158156,2.75011417323254,2.80104221347759,2.62279407261993,2.6991861329875,1552739.89769694,0.0,1.0
1992-10-20,27.5,28.25,27.0,27.0,144645,2.80104221347759,2.87743427384516,2.75011417323254,2.75011417323254,1420091.95036782,0.0,1.0
1992-10-21,27.75,28.25,27.0,27.5,25850,2.82650623360011,2.87743427384516,2.75011417323254,2.80104221347759,253789.463286034,0.0,1.0
1992-10-22,26.5,27.5,25.75,27.0,41244,2.6991861329875,2.80104221347759,2.62279407261993,2.75011417323254,404924.279449483,0.0,1.0
1992-10-23,27.0,27.0,26.0,26.0,59852,2.75011417323254,2.75011417323254,2.64825809274245,2.64825809274245,587613.421918595,0.0,1.0
1992-10-26,26.75,26.75,25.75,26.75,24178,2.72465015311002,2.72465015311002,2.62279407261993,2.72465015311002,237374.14480966,0.0,1.0
1992-10-27,26.0,26.75,25.25,26.75,22242,2.64825809274245,2.72465015311002,2.57186603237488,2.72465015311002,218366.93394228,0.0,1.0
1992-10-28,27.13,27.25,25.75,26.0,71190,2.76335546369626,2.77557819335507,2.62279407261993,2.64825809274245,698927.345892947,0.0,1.0
1992-10-29,26.25,27.25,25.5,27.0,49593,2.67372211286497,2.77557819335507,2.5973300524974,2.75011417323254,486892.876315058,0.0,1.0
1992-10-30,24.63,26.25,24.25,25.75,80961,2.50871526247102,2.67372211286497,2.47000995188478,2.62279407261993,794856.817682806,0.0,1.0
1992-11-02,24.87,26.25,24.75,25.25,132635,2.53316072178864,2.67372211286497,2.52093799212983,2.57186603237488,1302180.48212546,0.0,1.0
1992-11-03,25.0,25.25,24.5,25.25,106667,2.54640201225236,2.57186603237488,2.49547397200731,2.57186603237488,1047232.52148283,0.0,1.0
1992-11-04,24.5,24.75,24.0,24.0,8784,2.49547397200731,2.52093799212983,2.44454593176226,2.44454593176226,86239.3286462094,0.0,1.0
1992-11-05,26.25,26.25,24.25,25.0,43984,2.67372211286497,2.67372211286497,2.47000995188478,2.54640201225236,431824.980780383,0.0,1.0
1992-11-06,26.25,26.75,25.75,25.75,26430,2.67372211286497,2.72465015311002,2.62279407261993,2.62279407261993,259483.772326881,0.0,1.0
1992-11-09,26.5,27.0,26.0,26.0,29761,2.6991861329875,2.75011417323254,2.64825809274245,2.64825809274245,292186.778214918,0.0,1.0
1992-11-10,26.0,27.0,25.5,27.0,75035,2.64825809274245,2.75011417323254,2.5973300524974,2.75011417323254,736676.687724081,0.0,1.0
1992-11-11,26.0,26.0,25.25,26.0,27457,2.64825809274245,2.64825809274245,2.57186603237488,2.64825809274245,269566.626438863,0.0,1.0
1992-11-12,26.25,26.5,25.75,26.0,73600,2.67372211286497,2.6991861329875,2.62279407261993,2.64825809274245,722588.181735089,0.0,1.0
1992-11-13,26.75,26.75,26.25,26.75,48250,2.72465015311002,2.72465015311002,2.67372211286497,2.72465015311002,473707.605553234,0.0,1.0
1992-11-16,26.75,27.0,26.5,27.0,33778,2.72465015311002,2.75011417323254,2.6991861329875,2.75011417323254,331624.777209889,0.0,1.0
1992-11-17,26.62,27.0,26.5,27.0,28642,2.71140886264631,2.75011417323254,2.6991861329875,2.75011417323254,281200.688875766,0.0,1.0
1992-11-18,27.5,27.5,26.5,27.0,31368,2.80104221347759,2.80104221347759,2.6991861329875,2.75011417323254,307963.941367748,0.0,1.0
1992-11-19,27.5,28.0,27.0,27.5,79842,2.80104221347759,2.85197025372264,2.75011417323254,2.80104221347759,783870.728343654,0.0,1.0
1992-11-20,28.25,28.25,27.5,27.5,102953,2.87743427384516,2.87743427384516,2.80104221347759,2.80104221347759,1010769.308073,0.0,1.0
1992-11-23,28.25,28.25,27.5,28.25,45169,2.87743427384516,2.87743427384516,2.80104221347759,2.87743427384516,443459.043217286,0.0,1.0
1992-11-24,28.25,28.25,27.75,28.25,24375,2.87743427384516,2.87743427384516,2.82650623360011,2.87743427384516,239308.246328706,0.0,1.0
1992-11-25,28.75,29.5,27.75,28.25,197768,2.92836231409021,3.00475437445778,2.82650623360011,2.87743427384516,1941641.56963838,0.0,1.0
1992-11-27,30.13,31.0,29.25,29.5,74430,3.06892370516654,3.15753849519292,2.97929035433526,3.00475437445778,730736.934328025,0.0,1.0
1992-11-30,30.75,31.25,29.75,30.5,158235,3.1320744750704,3.18300251531544,3.0302183945803,3.10661045494787,1553515.5018594,0.0,1.0
1992-12-01,30.0,30.75,29.5,30.75,58561,3.05568241470283,3.1320744750704,3.00475437445778,3.1320744750704,574938.675415604,0.0,1.0
1992-12-02,29.25,30.0,28.75,30.0,49356,2.97929035433526,3.05568241470283,2.92836231409021,3.05568241470283,484566.063827676,0.0,1.0
1992-12-03,27.75,29.0,27.5,28.75,85452,2.82650623360011,2.95382633421273,2.80104221347759,2.92836231409021,838948.441652539,0.0,1.0
1992-12-04,27.5,27.75,26.75,27.5,50384,2.80104221347759,2.82650623360011,2.72465015311002,2.80104221347759,494658.735713868,0.0,1.0
1992-12-07,28.5,28.5,27.0,27.75,37623,2.90289829396769,2.90289829396769,2.75011417323254,2.82650623360011,369374.119041022,0.0,1.0
1992-12-08,27.75,28.5,27.75,28.5,17067,2.82650623360011,2.90289829396769,2.82650623360011,2.90289829396769,167559.952414032,0.0,1.0
1992-12-09,26.5,28.0,26.25,27.5,35845,2.6991861329875,2.85197025372264,2.67372211286497,2.80104221347759,351918.116498563,0.0,1.0
1992-12-10,26.25,26.75,26.0,26.75,18844,2.67372211286497,2.72465015311002,2.64825809274245,2.72465015311002,185006.137182283,0.0,1.0
1992-12-11,27.0,27.0,26.25,26.25,4030,2.75011417323254,2.75011417323254,2.67372211286497,2.67372211286497,39565.6300596795,0.0,1.0
1992-12-14,26.0,27.0,26.0,27.0,49778,2.64825809274245,2.75011417323254,2.64825809274245,2.75011417323254,488709.164543604,0.0,1.0
1992-12-15,25.25,26.25,24.75,26.0,77353,2.57186603237488,2.67372211286497,2.52093799212983,2.64825809274245,759434.288339053,0.0,1.0
1992-12-16,25.5,25.5,24.5,25.25,75747,2.5973300524974,2.5973300524974,2.49547397200731,2.57186603237488,743666.942960432,0.0,1.0
1992-12-17,27.5,27.5,26.0,26.0,76379,2.80104221347759,2.80104221347759,2.64825809274245,2.64825809274245,749871.776260113,0.0,1.0
1992-12-18,27.0,28.0,27.0,27.5,28168,2.75011417323254,2.85197025372264,2.75011417323254,2.80104221347759,276547.063901005,0.0,1.0
1992-12-21,27.0,27.5,27.0,27.0,4161,2.75011417323254,2.80104221347759,2.75011417323254,2.75011417323254,40851.7584809743,0.0,1.0
1992-12-22,26.5,27.75,26.25,27.0,25613,2.6991861329875,2.82650623360011,2.67372211286497,2.75011417323254,251462.650798652,0.0,1.0
1992-12-23,25.5,26.5,25.5,26.25,51635,2.5973300524974,2.6991861329875,2.5973300524974,2.67372211286497,506940.771248523,0.0,1.0
1992-12-24,25.63,26.25,25.5,26.0,8178,2.61057134296111,2.67372211286497,2.5973300524974,2.64825809274245,80289.7574759452,0.0,1.0
1992-12-28,21.75,24.5,21.5,24.5,575052,2.21536975065955,2.49547397200731,2.18990573053703,2.49547397200731,5645730.69406421,0.0,1.0
1992-12-29,22.5,23.25,21.5,22.25,189050,2.29176181102712,2.36815387139469,2.18990573053703,2.2662977909046,1856050.21408992,0.0,1.0
1992-12-30,23.25,23.75,22.5,22.5,80830,2.36815387139469,2.41908191163974,2.29176181102712,2.29176181102712,793570.689261511,0.0,1.0
1992-12-31,24.0,24.0,23.25,24.0,22769,2.44454593176226,2.44454593176226,2.36815387139469,2.44454593176226,223540.900950085,0.0,1.0
1993-01-04,24.38,25.0,23.25,24.0,133452,2.4832512423485,2.54640201225236,2.36815387139469,2.44454593176226,1310201.60365368,0.0,1.0
1993-01-05,24.25,24.75,24.0,24.75,69768,2.47000995188478,2.52093799212983,2.44454593176226,2.52093799212983,684966.470968665,0.0,1.0
1993-01-06,22.75,24.25,22.75,23.75,90956,2.31722583114964,2.47000995188478,2.31722583114964,2.41908191163974,892985.470895337,0.0,1.0
1993-01-07,21.5,23.0,20.75,22.75,281850,2.18990573053703,2.34268985127217,2.11351367016945,2.31722583114964,2767139.66062547,0.0,1.0
1993-01-08,21.25,21.5,21.12,21.5,170956,2.1644417104145,2.18990573053703,2.15120041995079,2.18990573053703,1678407.40756391,0.0,1.0
1993-01-11,22.5,22.75,21.0,21.5,276978,2.29176181102712,2.31722583114964,2.13897769029198,2.18990573053703,2719307.46468236,0.0,1.0
1993-01-12,22.0,22.75,22.0,22.75,22769,2.24083377078207,2.31722583114964,2.24083377078207,2.31722583114964,223540.900950085,0.0,1.0
1993-01-13,22.25,22.75,22.0,22.5,17238,2.2662977909046,2.31722583114964,2.24083377078207,2.29176181102712,169238.791803661,0.0,1.0
1993-01-14,24.75,25.25,23.25,23.25,151467,2.52093799212983,2.57186603237488,2.36815387139469,2.36815387139469,1487068.80601724,0.0,1.0
1993-01-15,25.25,25.25,24.5,25.0,37584,2.57186603237488,2.57186603237488,2.49547397200731,2.54640201225236,368991.225846896,0.0,1.0
1993-01-18,24.25,25.25,24.0,25.25,66660,2.47000995188478,2.57186603237488,2.44454593176226,2.57186603237488,654452.828729091,0.0,1.0
1993-01-19,24.12,24.75,24.0,24.75,33975,2.45676866142107,2.52093799212983,2.44454593176226,2.52093799212983,333558.878728935,0.0,1.0
1993-01-20,24.0,24.5,23.75,24.5,15184,2.44454593176226,2.49547397200731,2.41908191163974,2.49547397200731,149073.083579696,0.0,1.0
1993-01-21,23.25,24.0,23.25,23.25,123378,2.36815387139469,2.44454593176226,2.36815387139469,2.36815387139469,1211297.34627869,0.0,1.0
1993-01-22,24.0,24.0,23.25,24.0,9850,2.44454593176226,2.44454593176226,2.36815387139469,2.44454593176226,96705.0759523183,0.0,1.0
1993-01-25,23.5,24.0,23.0,24.0,12023,2.39361789151721,2.44454593176226,2.34268985127217,2.44454593176226,118039.099307079,0.0,1.0
1993-01-26,23.5,23.75,22.25,23.5,198650,2.39361789151721,2.41908191163974,2.2662977909046,2.39361789151721,1950300.84649016,0.0,1.0
1993-01-27,25.25,25.25,23.5,23.75,74838,2.57186603237488,2.57186603237488,2.39361789151721,2.41908191163974,734742.586205034,0.0,1.0
1993-01-28,24.25,25.25,24.25,25.25,22769,2.47000995188478,2.57186603237488,2.47000995188478,2.57186603237488,223540.900950085,0.0,1.0
1993-01-29,23.75,25.0,23.75,24.25,15184,2.41908191163974,2.54640201225236,2.41908191163974,2.47000995188478,149073.083579695,0.0,1.0
1993-02-01,25.75,26.25,24.12,24.12,66844,2.62279407261993,2.67372211286497,2.45676866142107,2.45676866142107,656259.299183426,0.0,1.0
1993-02-02,25.5,26.75,25.5,26.25,139193,2.5973300524974,2.72465015311002,2.5973300524974,2.67372211286497,1366565.44538386,0.0,1.0
1993-02-03,26.0,27.0,25.5,26.0,157761,2.64825809274245,2.75011417323254,2.5973300524974,2.64825809274245,1548861.87688464,0.0,1.0
1993-02-04,24.75,26.5,24.75,26.0,52635,2.52093799212983,2.6991861329875,2.52093799212983,2.64825809274245,516758.545456881,0.0,1.0
1993-02-05,24.87,25.5,24.75,24.75,38835,2.53316072178864,2.5973300524974,2.52093799212983,2.52093799212983,381273.261381552,0.0,1.0
1993-02-08,24.5,25.25,24.0,25.25,68978,2.49547397200731,2.57186603237488,2.44454593176226,2.57186603237488,677210.429344061,0.0,1.0
1993-02-09,23.38,24.5,23.25,24.0,64435,2.3813951618584,2.49547397200731,2.36815387139469,2.44454593176226,632608.281115496,0.0,1.0
1993-02-10,22.88,23.5,22.25,23.0,74838,2.33046712161336,2.39361789151721,2.2662977909046,2.34268985127217,734742.586205033,0.0,1.0
1993-02-11,22.25,23.75,22.0,23.25,68635,2.2662977909046,2.41908191163974,2.24083377078207,2.36815387139469,673842.932790594,0.0,1.0
1993-02-12,21.0,22.25,20.75,22.0,114963,2.13897769029198,2.2662977909046,2.11351367016945,2.24083377078207,1128680.77631537,0.0,1.0
1993-02-16,21.75,22.0,20.75,21.5,110156,2.21536975065955,2.24083377078207,2.11351367016945,2.18990573053703,1081486.73569579,0.0,1.0
1993-02-17,22.62,23.25,21.75,21.75,121771,2.30398454068593,2.36815387139469,2.21536975065955,2.21536975065955,1195520.18312586,0.0,1.0
1993-02-18,22.37,23.25,22.0,23.25,41600,2.27852052056341,2.36815387139469,2.24083377078207,2.36815387139469,408419.407067658,0.0,1.0
1993-02-19,23.0,23.0,22.5,23.0,14947,2.34268985127217,2.34268985127217,2.29176181102712,2.34268985127217,146746.271092315,0.0,1.0
1993-02-22,22.5,23.0,22.5,23.0,35200,2.29176181102712,2.34268985127217,2.29176181102712,2.34268985127217,345585.652134173,0.0,1.0
1993-02-23,21.5,23.0,21.5,22.75,61630,2.18990573053703,2.34268985127217,2.18990573053703,2.31722583114964,605069.424461052,0.0,1.0
1993-02-24,21.5,22.0,21.25,21.25,51042,2.18990573053703,2.24083377078207,2.1644417104145,2.1644417104145,501118.831142966,0.0,1.0
1993-02-25,22.0,22.0,21.5,21.5,14420,2.24083377078207,2.24083377078207,2.18990573053703,2.18990573053703,141572.304084511,0.0,1.0
1993-02-26,22.5,22.5,22.0,22.25,22242,2.29176181102712,2.29176181102712,2.24083377078207,2.2662977909046,218366.93394228,0.0,1.0
1993-03-01,22.5,22.75,22.0,22.0,35990,2.29176181102712,2.31722583114964,2.24083377078207,2.24083377078207,353341.693758775,0.0,1.0
1993-03-02,23.25,24.0,22.5,22.75,146384,2.36815387139469,2.44454593176226,2.29176181102712,2.31722583114964,1437165.05971616,0.0,1.0
1993-03-03,24.38,24.75,23.38,24.25,56784,2.4832512423485,2.52093799212983,2.3813951618584,2.47000995188478,557492.490647353,0.0,1.0
1993-03-04,24.75,25.25,24.25,25.0,71467,2.52093799212983,2.57186603237488,2.47000995188478,2.54640201225236,701646.869348663,0.0,1.0
1993-03-05,25.0,25.0,24.25,24.25,8020,2.54640201225236,2.54640201225236,2.47000995188478,2.47000995188478,78738.5491510244,0.0,1.0
1993-03-08,26.5,27.0,25.0,25.0,156023,2.6991861329875,2.75011417323254,2.54640201225236,2.54640201225236,1531798.58531051,0.0,1.0
1993-03-09,26.5,27.0,25.75,26.25,99753,2.6991861329875,2.75011417323254,2.62279407261993,2.67372211286497,979352.430606253,0.0,1.0
1993-03-10,27.75,28.0,26.75,26.75,110156,2.82650623360011,2.85197025372264,2.72465015311002,2.72465015311002,1081486.7356958,0.0,1.0
1993-03-11,28.5,29.0,27.5,28.0,164267,2.90289829396769,2.95382633421273,2.80104221347759,2.85197025372264,1612736.31588421,0.0,1.0
1993-03-12,27.25,28.5,27.25,28.25,48553,2.77557819335507,2.90289829396769,2.77557819335507,2.87743427384516,476682.391138366,0.0,1.0
1993-03-15,27.25,27.75,26.5,27.75,35990,2.77557819335507,2.82650623360011,2.6991861329875,2.82650623360011,353341.693758775,0.0,1.0
1993-03-16,27.0,27.75,26.75,27.25,21584,2.75011417323254,2.82650623360011,2.72465015311002,2.77557819335507,211906.838513182,0.0,1.0
1993-03-17,26.25,27.5,26.25,27.5,22400,2.67372211286497,2.80104221347759,2.67372211286497,2.80104221347759,219918.142267201,0.0,1.0
1993-03-18,26.0,26.75,25.75,26.75,29867,2.64825809274245,2.72465015311002,2.62279407261993,2.72465015311002,293227.462281004,0.0,1.0
1993-03-19,26.13,26.5,25.5,26.5,31368,2.66149938320616,2.6991861329875,2.5973300524974,2.6991861329875,307963.941367748,0.0,1.0
1993-03-22,26.25,26.25,25.5,26.0,13985,2.67372211286497,2.67372211286497,2.5973300524974,2.64825809274245,137301.572303875,0.0,1.0
1993-03-23,26.0,26.25,25.5,25.5,6953,2.64825809274245,2.67372211286497,2.5973300524974,2.5973300524974,68262.9840707075,0.0,1.0
1993-03-24,26.25,26.25,25.5,26.25,2423,2.67372211286497,2.67372211286497,2.5973300524974,2.67372211286497,23788.4669068495,0.0,1.0
1993-03-25,26.25,26.25,25.5,26.25,6413,2.67372211286497,2.67372211286497,2.5973300524974,2.67372211286497,62961.3859981947,0.0,1.0
1993-03-26,26.25,26.25,25.5,26.25,2568,2.67372211286497,2.67372211286497,2.5973300524974,2.67372211286497,25212.0441670613,0.0,1.0
1993-03-29,26.75,27.25,25.75,26.5,55993,2.72465015311002,2.77557819335507,2.62279407261993,2.6991861329875,549726.631248544,0.0,1.0
1993-03-30,27.5,27.75,27.0,27.25,31763,2.80104221347759,2.82650623360011,2.75011417323254,2.77557819335507,311841.962180049,0.0,1.0
1993-03-31,28.25,28.75,27.5,27.75,54044,2.87743427384516,2.92836231409021,2.80104221347759,2.82650623360011,530591.789316456,0.0,1.0
1993-04-01,26.5,28.25,25.25,28.25,232784,2.6991861329875,2.87743427384516,2.57186603237488,2.87743427384516,2285420.75131821,0.0,1.0
1993-04-02,26.25,27.25,26.0,27.25,41179,2.67372211286497,2.77557819335507,2.64825809274245,2.77557819335507,404286.124125941,0.0,1.0
1993-04-05,26.37,26.75,25.75,26.25,18423,2.68594484252378,2.72465015311002,2.62279407261993,2.67372211286497,180872.854240565,0.0,1.0
1993-04-06,26.0,26.75,25.37,26.75,22650,2.64825809274245,2.72465015311002,2.58408876203369,2.72465015311002,222372.58581929,0.0,1.0
1993-04-07,25.25,26.0,24.75,26.0,86953,2.57186603237488,2.64825809274245,2.52093799212983,2.64825809274245,853684.920739282,0.0,1.0
1993-04-08,25.0,25.75,24.75,25.5,3042,2.54640201225236,2.62279407261993,2.52093799212983,2.5973300524974,29865.6691418225,0.0,1.0
1993-04-12,26.0,26.13,25.0,25.75,20978,2.64825809274245,2.66149938320616,2.54640201225236,2.62279407261993,205957.267342917,0.0,1.0
1993-04-13,27.0,27.0,25.75,26.25,26838,2.75011417323254,2.75011417323254,2.62279407261993,2.67372211286497,263489.42420389,0.0,1.0
1993-04-14,27.5,28.5,27.0,27.25,131042,2.80104221347759,2.90289829396769,2.75011417323254,2.77557819335507,1286540.76781154,0.0,1.0
1993-04-15,27.62,28.0,27.25,27.75,158775,2.8132649431364,2.85197025372264,2.77557819335507,2.82650623360011,1558817.09993191,0.0,1.0
1993-04-16,27.0,28.0,27.0,28.0,54835,2.75011417323254,2.85197025372264,2.75011417323254,2.85197025372264,538357.648715267,0.0,1.0
1993-04-19,27.62,27.75,27.0,27.0,14038,2.8132649431364,2.82650623360011,2.75011417323254,2.75011417323254,137821.914336918,0.0,1.0
1993-04-20,27.0,27.75,26.75,27.25,13761,2.75011417323254,2.82650623360011,2.72465015311002,2.77557819335507,135102.390881203,0.0,1.0
1993-04-21,26.75,27.5,26.5,27.5,18844,2.72465015311002,2.80104221347759,2.6991861329875,2.80104221347759,185006.137182283,0.0,1.0
1993-04-22,27.0,27.0,26.25,27.0,4635,2.75011417323254,2.75011417323254,2.67372211286497,2.75011417323254,45505.3834557356,0.0,1.0
1993-04-23,27.0,27.0,26.25,26.25,3213,2.75011417323254,2.75011417323254,2.67372211286497,2.67372211286497,31544.5085314517,0.0,1.0
1993-04-26,26.62,27.0,26.25,27.0,5228,2.71140886264631,2.75011417323254,2.67372211286497,2.75011417323254,51327.3235612913,0.0,1.0
1993-04-27,27.0,27.0,26.25,26.25,52385,2.75011417323254,2.75011417323254,2.67372211286497,2.67372211286497,514304.101904792,0.0,1.0
1993-04-28,27.0,27.0,26.5,27.0,645,2.75011417323254,2.75011417323254,2.6991861329875,2.75011417323254,6332.46436439039,0.0,1.0
1993-04-29,26.75,27.0,26.25,26.5,24020,2.72465015311002,2.75011417323254,2.67372211286497,2.6991861329875,235822.93648474,0.0,1.0
1993-04-30,27.5,28.25,26.5,26.75,101584,2.80104221347759,2.87743427384516,2.6991861329875,2.72465015311002,997328.775181756,0.0,1.0
1993-05-03,27.75,28.0,27.25,27.75,132820,2.82650623360011,2.85197025372264,2.77557819335507,2.82650623360011,1303996.770354,0.0,1.0
1993-05-04,28.0,28.5,27.5,27.5,292267,2.85197025372264,2.90289829396769,2.80104221347759,2.80104221347759,2869411.41455393,0.0,1.0
1993-05-05,27.5,28.5,27.25,28.5,99635,2.80104221347759,2.90289829396769,2.77557819335507,2.90289829396769,978193.933249668,0.0,1.0
1993-05-06,28.38,28.75,27.62,28.0,144171,2.89067556430887,2.92836231409021,2.8132649431364,2.85197025372264,1415438.32539306,0.0,1.0
1993-05-07,28.25,28.88,28.0,28.75,599361,2.87743427384516,2.94160360455392,2.85197025372264,2.92836231409021,5884390.96729517,0.0,1.0
1993-05-10,29.75,29.75,28.5,28.5,107193,3.0302183945803,3.0302183945803,2.90289829396769,2.90289829396769,1052396.67071643,0.0,1.0
1993-05-11,30.25,30.38,29.25,29.75,128961,3.08114643482535,3.09438772528906,2.97929035433526,3.0302183945803,1266109.97968395,0.0,1.0
1993-05-12,31.0,31.5,29.0,30.0,218390,3.15753849519292,3.20846653543797,2.95382633421273,3.05568241470283,2144103.70936312,0.0,1.0
1993-05-13,30.62,32.25,30.5,31.25,160553,3.11883318460669,3.28485859580554,3.10661045494787,3.18300251531544,1576273.10247437,0.0,1.0
1993-05-14,30.5,31.25,29.5,31.25,104375,3.10661045494787,3.18300251531544,3.00475437445778,3.18300251531544,1024730.18299728,0.0,1.0
1993-05-17,30.62,30.75,29.75,30.25,85584,3.11883318460669,3.1320744750704,3.0302183945803,3.08114643482535,840244.38784804,0.0,1.0
1993-05-18,31.25,31.5,30.75,30.75,88652,3.18300251531544,3.20846653543797,3.1320744750704,3.1320744750704,870365.319119282,0.0,1.0
1993-05-19,32.0,32.0,30.75,31.0,108260,3.25939457568301,3.25939457568301,3.1320744750704,3.15753849519292,1062872.23579675,0.0,1.0
1993-05-20,33.5,33.75,31.25,31.25,199638,3.41217869641816,3.43764271654068,3.18300251531544,3.18300251531544,1960000.80740801,0.0,1.0
1993-05-21,33.5,34.0,32.75,33.5,75220,3.41217869641816,3.4631067366632,3.33578663605059,3.41217869641816,738492.975952626,0.0,1.0
1993-05-24,33.25,33.25,32.0,33.25,46947,3.38671467629563,3.38671467629563,3.25939457568301,3.38671467629563,460915.045759745,0.0,1.0
1993-05-25,32.25,33.25,31.87,33.25,24178,3.28485859580554,3.38671467629563,3.2461532852193,3.38671467629563,237374.14480966,0.0,1.0
1993-05-26,32.75,32.75,31.75,32.75,60813,3.33578663605059,3.33578663605059,3.23393055556049,3.33578663605059,597048.302932824,0.0,1.0
1993-05-27,32.5,33.25,32.5,32.5,17778,3.31032261592806,3.38671467629563,3.31032261592806,3.31032261592806,174540.389876174,0.0,1.0
1993-05-28,32.5,33.25,31.75,33.25,39756,3.31032261592806,3.38671467629563,3.23393055556049,3.38671467629563,390315.431427448,0.0,1.0
1993-06-01,32.12,32.5,31.5,31.75,17435,3.27161730534183,3.31032261592806,3.20846653543797,3.23393055556049,171172.893322707,0.0,1.0
1993-06-02,32.75,32.75,32.0,32.5,14235,3.33578663605059,3.33578663605059,3.25939457568301,3.31032261592806,139756.015855964,0.0,1.0
1993-06-03,33.25,33.25,32.75,33.0,17620,3.38671467629563,3.38671467629563,3.33578663605059,3.36125065617311,172989.181551254,0.0,1.0
1993-06-04,32.63,33.25,32.25,33.25,20978,3.32356390639177,3.38671467629563,3.28485859580554,3.38671467629563,205957.267342917,0.0,1.0
1993-06-07,30.75,33.0,30.5,33.0,64171,3.1320744750704,3.36125065617311,3.10661045494787,3.36125065617311,630016.388724488,0.0,1.0
1993-06-08,30.5,31.0,30.5,31.0,26561,3.10661045494787,3.15753849519292,3.10661045494787,3.15753849519292,260769.900748175,0.0,1.0
1993-06-09,31.75,31.75,30.25,30.25,30775,3.23393055556049,3.23393055556049,3.08114643482535,3.08114643482535,302142.001262192,0.0,1.0
1993-06-10,32.25,32.5,31.0,31.0,106561,3.28485859580554,3.31032261592806,3.15753849519292,3.15753849519292,1046191.83741675,0.0,1.0
1993-06-11,32.25,32.5,31.75,32.5,11457,3.28485859580554,3.31032261592806,3.23393055556049,3.31032261592806,112482.239105148,0.0,1.0
1993-06-14,31.75,32.25,31.5,32.25,11193,3.23393055556049,3.28485859580554,3.20846653543797,3.28485859580554,109890.346714142,0.0,1.0
1993-06-15,32.25,32.25,31.75,31.75,7756,3.28485859580554,3.28485859580554,3.23393055556049,3.23393055556049,76146.6567600183,0.0,1.0
1993-06-16,32.25,32.25,31.75,32.25,3753,3.28485859580554,3.28485859580554,3.23393055556049,3.28485859580554,36846.1066039645,0.0,1.0
1993-06-17,33.25,33.5,30.0,32.25,98963,3.38671467629563,3.41217869641816,3.05568241470283,3.28485859580554,971596.388981652,0.0,1.0
1993-06-18,30.87,34.0,30.75,33.25,111579,3.14429720472921,3.4631067366632,3.1320744750704,3.38671467629563,1095457.42839429,0.0,1.0
1993-06-21,29.0,31.75,28.25,31.25,198835,2.95382633421273,3.23393055556049,2.87743427384516,3.18300251531544,1952117.1347187,0.0,1.0
1993-06-22,28.63,29.25,28.5,29.25,100438,2.9161395844314,2.97929035433526,2.90289829396769,2.97929035433526,986077.605938978,0.0,1.0
1993-06-23,28.75,29.25,28.25,28.5,36556,2.92836231409021,2.97929035433526,2.87743427384516,2.90289829396769,358898.553960705,0.0,1.0
1993-06-24,28.25,28.75,28.0,28.75,92023,2.87743427384516,2.92836231409021,2.85197025372264,2.92836231409021,903461.035975653,0.0,1.0
1993-06-25,28.25,28.75,28.0,28.25,32435,2.87743427384516,2.92836231409021,2.85197025372264,2.87743427384516,318439.506448065,0.0,1.0
1993-06-28,30.25,30.25,28.5,28.75,56823,3.08114643482535,3.08114643482535,2.90289829396769,2.92836231409021,557875.38384148,0.0,1.0
1993-06-29,30.5,30.5,30.0,30.5,68978,3.10661045494787,3.10661045494787,3.05568241470283,3.10661045494787,677210.429344062,0.0,1.0
1993-06-30,30.0,30.25,30.0,30.0,2147,3.05568241470283,3.08114643482535,3.05568241470283,3.05568241470283,21078.7612253428,0.0,1.0
1993-07-01,30.5,31.25,30.0,30.5,46828,3.10661045494787,3.18300251531544,3.05568241470283,3.10661045494787,459746.730628951,0.0,1.0
1993-07-02,30.25,31.0,30.25,31.0,15842,3.08114643482535,3.15753849519292,3.08114643482535,3.15753849519292,155533.179008794,0.0,1.0
1993-07-06,30.5,31.0,30.25,31.0,7835,3.10661045494787,3.15753849519292,3.08114643482535,3.15753849519292,76922.2609224786,0.0,1.0
1993-07-07,29.75,30.5,29.25,30.0,134044,3.0302183945803,3.10661045494787,2.97929035433526,3.05568241470283,1316013.72598503,0.0,1.0
1993-07-08,29.5,30.0,29.25,29.25,23467,3.00475437445778,3.05568241470283,2.97929035433526,2.97929035433526,230393.707347518,0.0,1.0
1993-07-09,30.0,30.0,29.5,30.0,27378,3.05568241470283,3.05568241470283,3.00475437445778,3.05568241470283,268791.022276403,0.0,1.0
1993-07-12,30.0,30.0,29.0,29.5,98423,3.05568241470283,3.05568241470283,2.95382633421273,3.00475437445778,966294.790909138,0.0,1.0
1993-07-13,30.25,30.5,29.25,30.0,4820,3.08114643482535,3.10661045494787,2.97929035433526,3.05568241470283,47321.6716842816,0.0,1.0
1993-07-14,28.75,30.5,28.38,30.5,97067,2.92836231409021,3.10661045494787,2.89067556430887,3.10661045494787,952981.889082606,0.0,1.0
1993-07-15,30.25,30.25,29.25,29.75,78156,3.08114643482535,3.08114643482535,2.97929035433526,3.0302183945803,767317.961028364,0.0,1.0
1993-07-16,29.37,30.25,29.25,29.75,41060,2.99151308399407,3.08114643482535,2.97929035433526,3.0302183945803,403117.808995145,0.0,1.0
1993-07-19,28.75,29.75,28.25,29.75,117057,2.92836231409021,3.0302183945803,2.87743427384516,3.0302183945803,1149239.19550767,0.0,1.0
1993-07-20,27.62,28.75,25.75,28.75,185442,2.8132649431364,2.92836231409021,2.62279407261993,2.92836231409021,1820627.68474617,0.0,1.0
1993-07-21,27.0,28.0,26.75,27.5,106667,2.75011417323254,2.85197025372264,2.72465015311002,2.80104221347759,1047232.52148284,0.0,1.0
1993-07-22,27.25,27.5,26.75,27.25,69860,2.77557819335507,2.80104221347759,2.72465015311002,2.77557819335507,685869.706195832,0.0,1.0
1993-07-23,26.25,27.25,26.0,27.25,139984,2.67372211286497,2.77557819335507,2.64825809274245,2.77557819335507,1374331.30478267,0.0,1.0
1993-07-26,26.13,26.5,25.5,26.5,149979,2.66149938320616,2.6991861329875,2.5973300524974,2.6991861329875,1472459.9579952,0.0,1.0
1993-07-27,26.0,26.25,25.75,26.25,32553,2.64825809274245,2.67372211286497,2.62279407261993,2.67372211286497,319598.003804651,0.0,1.0
1993-07-28,26.0,26.0,25.5,25.75,89850,2.64825809274245,2.64825809274245,2.5973300524974,2.62279407261993,882127.012620892,0.0,1.0
1993-07-29,26.0,26.25,25.5,26.25,15460,2.64825809274245,2.67372211286497,2.5973300524974,2.67372211286497,151782.789261202,0.0,1.0
1993-07-30,27.0,27.25,25.75,26.0,34423,2.75011417323254,2.77557819335507,2.62279407261993,2.64825809274245,337957.24157428,0.0,1.0
1993-08-02,28.0,28.5,27.25,27.75,19213,2.85197025372264,2.90289829396769,2.77557819335507,2.82650623360011,188628.895865166,0.0,1.0
1993-08-03,27.5,28.5,27.5,28.5,22769,2.80104221347759,2.90289829396769,2.80104221347759,2.90289829396769,223540.900950085,0.0,1.0
1993-08-04,27.25,27.75,25.5,27.75,148793,2.77557819335507,2.82650623360011,2.5973300524974,2.82650623360011,1460816.07778409,0.0,1.0
1993-08-05,28.25,28.25,27.0,27.0,140023,2.87743427384516,2.87743427384516,2.75011417323254,2.75011417323254,1374714.1979768,0.0,1.0
1993-08-06,28.0,28.25,27.75,27.75,13630,2.85197025372264,2.87743427384516,2.82650623360011,2.82650623360011,133816.262459908,0.0,1.0
1993-08-09,27.25,28.25,27.25,28.25,61050,2.77557819335507,2.87743427384516,2.77557819335507,2.87743427384516,599375.115420205,0.0,1.0
1993-08-10,27.0,27.5,26.0,27.25,62775,2.75011417323254,2.80104221347759,2.64825809274245,2.77557819335507,616310.775929623,0.0,1.0
1993-08-11,27.25,27.25,26.75,26.75,1238,2.77557819335507,2.77557819335507,2.72465015311002,2.72465015311002,12154.4044699462,0.0,1.0
1993-08-12,26.37,27.0,24.75,26.5,84793,2.68594484252378,2.75011417323254,2.52093799212983,2.6991861329875,832478.528449232,0.0,1.0
1993-08-13,28.0,28.0,25.75,25.75,103190,2.85197025372264,2.85197025372264,2.62279407261993,2.62279407261993,1013096.12056038,0.0,1.0
1993-08-16,27.75,28.0,27.0,28.0,32553,2.82650623360011,2.85197025372264,2.75011417323254,2.85197025372264,319598.003804652,0.0,1.0
1993-08-17,27.75,27.75,27.0,27.0,44444,2.82650623360011,2.82650623360011,2.75011417323254,2.75011417323254,436341.156916227,0.0,1.0
1993-08-18,28.25,28.5,27.0,27.0,65857,2.87743427384516,2.90289829396769,2.75011417323254,2.75011417323254,646569.156039779,0.0,1.0
1993-08-19,28.5,28.75,27.75,28.5,29630,2.90289829396769,2.92836231409021,2.82650623360011,2.90289829396769,290900.649793623,0.0,1.0
1993-08-20,27.38,28.5,27.0,27.75,41771,2.78881948381878,2.90289829396769,2.75011417323254,2.82650623360011,410098.246457288,0.0,1.0
1993-08-23,26.75,27.5,26.75,26.75,3569,2.72465015311002,2.80104221347759,2.72465015311002,2.72465015311002,35039.6361496268,0.0,1.0
1993-08-24,28.0,28.0,26.75,27.5,11747,2.85197025372264,2.85197025372264,2.72465015311002,2.80104221347759,115329.393625572,0.0,1.0
1993-08-25,27.0,28.0,26.75,27.0,51042,2.75011417323254,2.85197025372264,2.72465015311002,2.75011417323254,501118.831142968,0.0,1.0
1993-08-26,27.25,27.5,26.75,27.5,27747,2.77557819335507,2.80104221347759,2.72465015311002,2.80104221347759,272413.780959286,0.0,1.0
1993-08-27,27.87,28.25,26.5,27.25,19753,2.83872896325893,2.87743427384516,2.6991861329875,2.77557819335507,193930.493937679,0.0,1.0
1993-08-30,28.25,29.0,28.0,28.0,30657,2.87743427384516,2.95382633421273,2.85197025372264,2.85197025372264,300983.503905606,0.0,1.0
1993-08-31,29.5,30.0,28.5,29.0,54953,3.00475437445778,3.05568241470283,2.90289829396769,2.95382633421273,539516.146071852,0.0,1.0
1993-09-01,29.75,30.25,29.25,30.25,29445,3.0302183945803,3.08114643482535,2.97929035433526,3.08114643482535,289084.361565077,0.0,1.0
1993-09-02,29.75,30.25,29.75,30.25,5584,3.0302183945803,3.08114643482535,3.0302183945803,3.08114643482535,54822.4511794665,0.0,1.0
1993-09-03,29.75,30.25,29.75,30.25,23467,3.0302183945803,3.08114643482535,3.0302183945803,3.08114643482535,230393.707347518,0.0,1.0
1993-09-07,28.63,30.0,28.5,30.0,16250,2.9161395844314,3.05568241470283,2.90289829396769,3.05568241470283,159538.830885804,0.0,1.0
1993-09-08,27.25,28.0,27.0,28.0,130423,2.77557819335507,2.85197025372264,2.75011417323254,2.85197025372264,1280463.56557657,0.0,1.0
1993-09-09,27.5,27.5,27.0,27.5,4820,2.80104221347759,2.80104221347759,2.75011417323254,2.80104221347759,47321.6716842816,0.0,1.0
1993-09-10,26.75,27.5,25.75,27.5,202430,2.72465015311002,2.80104221347759,2.62279407261993,2.80104221347759,1987412.03299774,0.0,1.0
1993-09-13,27.75,27.75,27.13,27.25,22571,2.82650623360011,2.82650623360011,2.76335546369626,2.77557819335507,221596.98165683,0.0,1.0
1993-09-14,27.25,27.75,26.75,27.0,46156,2.77557819335507,2.82650623360011,2.72465015311002,2.75011417323254,453149.186360934,0.0,1.0
1993-09-15,26.25,27.0,26.25,26.75,66252,2.67372211286497,2.75011417323254,2.67372211286497,2.72465015311002,650447.176852081,0.0,1.0
1993-09-16,26.87,27.5,26.25,27.0,194147,2.73687288276883,2.80104221347759,2.67372211286497,2.75011417323254,1906091.40922992,0.0,1.0
1993-09-17,27.5,27.75,26.62,26.87,38769,2.80104221347759,2.82650623360011,2.71140886264631,2.73687288276883,380625.2882838,0.0,1.0
1993-09-20,27.0,27.75,27.0,27.75,6650,2.75011417323254,2.82650623360011,2.75011417323254,2.82650623360011,65288.1984855753,0.0,1.0
1993-09-21,27.0,27.5,26.5,27.5,16013,2.75011417323254,2.80104221347759,2.6991861329875,2.80104221347759,157212.018398424,0.0,1.0
1993-09-22,26.5,27.0,26.5,27.0,2568,2.6991861329875,2.75011417323254,2.6991861329875,2.75011417323254,25212.0441670612,0.0,1.0
1993-09-23,29.12,30.0,26.5,26.5,65593,2.96604906387154,3.05568241470283,2.6991861329875,2.6991861329875,643977.263648773,0.0,1.0
1993-09-24,26.0,28.0,25.5,27.5,722660,2.64825809274245,2.85197025372264,2.5973300524974,2.80104221347759,7094912.7094114,0.0,1.0
1993-09-27,27.5,27.5,26.25,26.75,196267,2.80104221347759,2.80104221347759,2.67372211286497,2.72465015311002,1926905.09055164,0.0,1.0
1993-09-28,27.75,28.75,27.5,27.5,72257,2.82650623360011,2.92836231409021,2.80104221347759,2.80104221347759,709402.910973266,0.0,1.0
1993-09-29,29.12,29.12,27.5,28.0,150650,2.96604906387154,2.96604906387154,2.80104221347759,2.85197025372264,1479047.68448901,0.0,1.0
1993-09-30,29.0,29.5,29.0,29.5,82963,2.95382633421273,3.00475437445778,2.95382633421273,3.00475437445778,814512.001647937,0.0,1.0
1993-10-01,29.0,29.5,28.5,29.5,25179,2.95382633421273,3.00475437445778,2.90289829396769,3.00475437445778,247201.736792226,0.0,1.0
1993-10-04,29.25,29.25,28.75,29.25,48961,2.97929035433526,2.97929035433526,2.92836231409021,2.97929035433526,480688.043015375,0.0,1.0
1993-10-05,29.0,29.25,28.75,29.25,36793,2.95382633421273,2.97929035433526,2.92836231409021,2.97929035433526,361225.366448086,0.0,1.0
1993-10-06,29.0,29.5,28.25,28.75,62235,2.95382633421273,3.00475437445778,2.87743427384516,2.92836231409021,611009.17785711,0.0,1.0
1993-10-07,27.5,27.75,26.75,27.75,84793,2.80104221347759,2.82650623360011,2.72465015311002,2.82650623360011,832478.528449231,0.0,1.0
1993-10-08,27.75,27.75,27.25,27.25,6163,2.82650623360011,2.82650623360011,2.77557819335507,2.77557819335507,60506.9424461054,0.0,1.0
1993-10-11,27.75,27.75,26.75,27.75,31052,2.82650623360011,2.82650623360011,2.72465015311002,2.82650623360011,304861.524717908,0.0,1.0
1993-10-12,27.5,27.75,27.25,27.75,62657,2.80104221347759,2.82650623360011,2.77557819335507,2.82650623360011,615152.278573036,0.0,1.0
1993-10-13,28.38,28.5,27.25,27.25,138956,2.89067556430887,2.90289829396769,2.77557819335507,2.77557819335507,1364238.63289648,0.0,1.0
1993-10-14,28.5,28.75,28.0,28.75,5057,2.90289829396769,2.92836231409021,2.85197025372264,2.92836231409021,49648.4841716622,0.0,1.0
1993-10-15,28.25,28.75,28.0,28.0,29590,2.87743427384516,2.92836231409021,2.85197025372264,2.85197025372264,290507.938825289,0.0,1.0
1993-10-18,30.0,30.5,28.25,28.75,51635,3.05568241470283,3.10661045494787,2.87743427384516,2.92836231409021,506940.771248522,0.0,1.0
1993-10-19,29.5,30.25,29.25,30.25,72375,3.00475437445778,3.08114643482535,2.97929035433526,3.08114643482535,710561.408329851,0.0,1.0
1993-10-20,29.5,30.0,29.0,29.5,40547,3.00475437445778,3.05568241470283,2.95382633421273,3.00475437445778,398081.290826259,0.0,1.0
1993-10-21,29.0,29.75,29.0,29.25,48645,2.95382633421273,3.0302183945803,2.95382633421273,2.97929035433526,477585.626365535,0.0,1.0
1993-10-22,27.75,29.0,27.5,29.0,67042,2.82650623360011,2.95382633421273,2.80104221347759,2.95382633421273,658203.218476683,0.0,1.0
1993-10-25,29.12,30.0,26.25,27.5,188563,2.96604906387154,3.05568241470283,2.67372211286497,2.80104221347759,1851268.95805046,0.0,1.0
1993-10-26,28.0,29.75,27.0,29.75,96250,2.85197025372264,3.0302183945803,2.75011417323254,3.0302183945803,944960.767554378,0.0,1.0
1993-10-27,27.5,28.25,27.5,28.25,29867,2.80104221347759,2.87743427384516,2.80104221347759,2.87743427384516,293227.462281004,0.0,1.0
1993-10-28,29.5,29.75,27.87,28.25,104784,3.00475437445778,3.0302183945803,2.83872896325893,2.87743427384516,1028745.6526485,0.0,1.0
1993-10-29,29.25,29.75,29.0,29.5,20978,2.97929035433526,3.0302183945803,2.95382633421273,3.00475437445778,205957.267342917,0.0,1.0
1993-11-01,29.25,29.75,29.0,29.75,35753,2.97929035433526,3.0302183945803,2.95382633421273,3.0302183945803,351014.881271394,0.0,1.0
1993-11-02,29.75,29.75,28.5,29.75,57771,3.0302183945803,3.0302183945803,2.90289829396769,3.0302183945803,567182.633791003,0.0,1.0
1993-11-03,29.0,29.75,29.0,29.75,14420,2.95382633421273,3.0302183945803,2.95382633421273,3.0302183945803,141572.304084511,0.0,1.0
1993-11-04,27.5,29.5,27.25,28.75,36978,2.80104221347759,3.00475437445778,2.77557819335507,2.92836231409021,363041.654676632,0.0,1.0
1993-11-05,28.5,28.5,27.25,27.75,21228,2.90289829396769,2.90289829396769,2.77557819335507,2.82650623360011,208411.710895006,0.0,1.0
1993-11-08,29.37,29.75,28.0,28.5,52030,2.99151308399407,3.0302183945803,2.85197025372264,2.90289829396769,510818.792060824,0.0,1.0
1993-11-09,29.75,29.75,29.25,29.75,25244,3.0302183945803,3.0302183945803,2.97929035433526,3.0302183945803,247839.892115769,0.0,1.0
1993-11-10,29.75,30.25,29.25,29.25,34384,3.0302183945803,3.08114643482535,2.97929035433526,2.97929035433526,337574.348380154,0.0,1.0
1993-11-11,30.62,31.0,29.75,29.75,234153,3.11883318460669,3.15753849519292,3.0302183945803,3.0302183945803,2298861.28420945,0.0,1.0
1993-11-12,31.63,32.5,30.25,31.0,82660,3.22170782590168,3.31032261592806,3.08114643482535,3.15753849519292,811537.216062805,0.0,1.0
1993-11-15,32.0,32.25,31.5,31.5,32013,3.25939457568301,3.28485859580554,3.20846653543797,3.20846653543797,314296.405732139,0.0,1.0
1993-11-16,31.25,32.25,31.25,31.5,14828,3.18300251531544,3.28485859580554,3.18300251531544,3.20846653543797,145577.95596152,0.0,1.0
1993-11-17,30.25,32.0,30.25,31.25,42561,3.08114643482535,3.25939457568301,3.08114643482535,3.18300251531544,417854.28808189,0.0,1.0
1993-11-18,29.75,31.0,29.25,31.0,36267,3.0302183945803,3.15753849519292,2.97929035433526,3.15753849519292,356061.21721449,0.0,1.0
1993-11-19,28.5,29.75,28.25,29.25,56968,2.90289829396769,3.0302183945803,2.87743427384516,2.97929035433526,559298.961101691,0.0,1.0
1993-11-22,28.0,28.75,26.5,28.5,195845,2.85197025372264,2.92836231409021,2.6991861329875,2.90289829396769,1922761.98983571,0.0,1.0
1993-11-23,31.25,31.5,28.0,28.75,168823,3.18300251531544,3.20846653543797,2.85197025372264,2.92836231409021,1657466.09517749,0.0,1.0
1993-11-24,32.0,32.25,31.0,31.0,129435,3.25939457568301,3.28485859580554,3.15753849519292,3.15753849519292,1270763.60465871,0.0,1.0
1993-11-26,31.75,31.75,31.0,31.0,2779,3.23393055556049,3.23393055556049,3.15753849519292,3.15753849519292,27283.5945250246,0.0,1.0
1993-11-29,31.25,32.0,30.5,31.5,77867,3.18300251531544,3.25939457568301,3.10661045494787,3.20846653543797,764480.624282149,0.0,1.0
1993-11-30,31.38,31.5,30.5,31.25,43378,3.19624380577916,3.20846653543797,3.10661045494787,3.18300251531544,425875.409610117,0.0,1.0
1993-12-01,31.5,32.12,31.0,31.5,43984,3.20846653543797,3.27161730534183,3.15753849519292,3.20846653543797,431824.980780382,0.0,1.0
1993-12-02,30.87,32.0,30.5,32.0,37584,3.14429720472921,3.25939457568301,3.10661045494787,3.25939457568301,368991.225846896,0.0,1.0
1993-12-03,30.25,31.25,29.5,31.25,49975,3.08114643482535,3.18300251531544,3.00475437445778,3.18300251531544,490643.26606265,0.0,1.0
1993-12-06,31.75,32.25,29.0,29.75,150242,3.23393055556049,3.28485859580554,2.95382633421273,3.0302183945803,1475042.032612,0.0,1.0
1993-12-07,33.25,33.75,31.5,31.5,114384,3.38671467629563,3.43764271654068,3.20846653543797,3.20846653543797,1122996.28504873,0.0,1.0
1993-12-08,32.0,33.75,31.63,33.5,66963,3.25939457568301,3.43764271654068,3.22170782590168,3.41217869641816,657427.614314223,0.0,1.0
1993-12-09,31.25,32.25,30.87,32.0,27457,3.18300251531544,3.28485859580554,3.14429720472921,3.25939457568301,269566.626438863,0.0,1.0
1993-12-10,31.0,31.25,30.5,31.0,21057,3.15753849519292,3.18300251531544,3.10661045494787,3.15753849519292,206732.871505377,0.0,1.0
1993-12-13,30.25,31.5,30.0,31.5,31052,3.08114643482535,3.20846653543797,3.05568241470283,3.20846653543797,304861.524717907,0.0,1.0
1993-12-14,30.62,31.0,30.25,31.0,4385,3.11883318460669,3.15753849519292,3.08114643482535,3.15753849519292,43050.9399036462,0.0,1.0
1993-12-15,31.75,32.5,31.0,31.0,29761,3.23393055556049,3.31032261592806,3.15753849519292,3.15753849519292,292186.778214918,0.0,1.0
1993-12-16,32.25,33.5,31.75,31.75,90667,3.28485859580554,3.41217869641816,3.23393055556049,3.23393055556049,890148.13414912,0.0,1.0
1993-12-17,31.87,32.75,31.75,32.25,37979,3.2461532852193,3.33578663605059,3.23393055556049,3.28485859580554,372869.246659198,0.0,1.0
1993-12-20,33.0,33.25,32.5,32.5,49975,3.36125065617311,3.38671467629563,3.31032261592806,3.31032261592806,490643.26606265,0.0,1.0
1993-12-21,32.75,33.5,32.75,33.25,21452,3.33578663605059,3.41217869641816,3.33578663605059,3.38671467629563,210610.892317678,0.0,1.0
1993-12-22,34.5,35.0,32.75,33.75,66844,3.51403477690825,3.5649628171533,3.33578663605059,3.43764271654068,656259.299183427,0.0,1.0
1993-12-23,34.0,35.75,33.5,35.0,73442,3.4631067366632,3.64135487752087,3.41217869641816,3.5649628171533,721036.973410169,0.0,1.0
1993-12-27,34.5,34.5,33.75,34.5,3450,3.51403477690825,3.51403477690825,3.43764271654068,3.51403477690825,33871.3210188323,0.0,1.0
1993-12-28,34.0,34.5,33.75,34.5,20793,3.4631067366632,3.51403477690825,3.43764271654068,3.51403477690825,204140.979114371,0.0,1.0
1993-12-29,34.38,35.0,34.0,34.5,39585,3.50181204724944,3.5649628171533,3.4631067366632,3.51403477690825,388636.592037819,0.0,1.0
1993-12-30,34.13,34.75,34.0,34.75,41850,3.47634802712692,3.53949879703077,3.4631067366632,3.53949879703077,410873.850619747,0.0,1.0
1993-12-31,34.25,34.25,32.75,34.25,103756,3.48857075678573,3.48857075678573,3.33578663605059,3.48857075678573,1018652.98076231,0.0,1.0
1994-01-03,34.13,34.75,33.25,33.75,70953,3.47634802712692,3.53949879703077,3.38671467629563,3.43764271654068,696600.533405566,0.0,1.0
1994-01-04,32.37,34.25,32.0,34.25,76800,3.29708132546435,3.48857075678573,3.25939457568301,3.48857075678573,754005.059201831,0.0,1.0
1994-01-05,32.25,33.0,31.5,33.0,240000,3.28485859580554,3.36125065617311,3.20846653543797,3.36125065617311,2356265.81000572,0.0,1.0
1994-01-06,31.75,32.25,31.75,32.25,16790,3.23393055556049,3.28485859580554,3.23393055556049,3.28485859580554,164840.428958317,0.0,1.0
1994-01-07,31.75,32.25,31.5,32.25,45985,3.23393055556049,3.28485859580554,3.20846653543797,3.28485859580554,451470.346971305,0.0,1.0
1994-01-10,32.75,32.75,31.5,32.0,53175,3.33578663605059,3.33578663605059,3.20846653543797,3.25939457568301,522060.143529392,0.0,1.0
1994-01-11,34.75,34.75,32.75,32.75,100438,3.53949879703077,3.53949879703077,3.33578663605059,3.33578663605059,986077.60593898,0.0,1.0
1994-01-12,34.5,35.0,34.0,34.0,138785,3.51403477690825,3.5649628171533,3.4631067366632,3.4631067366632,1362559.79350685,0.0,1.0
1994-01-13,35.0,35.0,34.5,35.0,39638,3.5649628171533,3.5649628171533,3.51403477690825,3.5649628171533,389156.934070862,0.0,1.0
1994-01-14,35.25,35.75,34.5,35.0,49238,3.59042683727582,3.64135487752087,3.51403477690825,3.5649628171533,483407.566471091,0.0,1.0
1994-01-17,34.0,35.75,33.75,35.25,247045,3.4631067366632,3.64135487752087,3.43764271654068,3.59042683727582,2425432.0293036,0.0,1.0
1994-01-18,35.75,36.25,33.5,34.0,106561,3.64135487752087,3.69228291776592,3.41217869641816,3.4631067366632,1046191.83741675,0.0,1.0
1994-01-19,35.25,35.75,34.75,35.0,50963,3.59042683727582,3.64135487752087,3.53949879703077,3.5649628171533,500343.226980507,0.0,1.0
1994-01-20,35.25,36.25,35.25,35.25,739371,3.59042683727582,3.69228291776592,3.59042683727582,3.59042683727582,7258977.53420726,0.0,1.0
1994-01-21,35.25,35.5,35.25,35.25,78828,3.59042683727582,3.61589085739834,3.59042683727582,3.59042683727582,773915.50529638,0.0,1.0
1994-01-24,35.5,35.5,35.0,35.25,104968,3.61589085739834,3.61589085739834,3.5649628171533,3.59042683727582,1030552.12310284,0.0,1.0
1994-01-25,34.25,35.25,34.25,35.0,192790,3.48857075678573,3.59042683727582,3.48857075678573,3.5649628171533,1892768.68962918,0.0,1.0
1994-01-26,35.12,35.25,34.25,34.25,40547,3.57718554681211,3.59042683727582,3.48857075678573,3.48857075678573,398081.290826258,0.0,1.0
1994-01-27,35.0,35.5,35.0,35.25,42561,3.5649628171533,3.61589085739834,3.5649628171533,3.59042683727582,417854.28808189,0.0,1.0
1994-01-28,35.25,35.5,35.0,35.25,50252,3.59042683727582,3.61589085739834,3.5649628171533,3.59042683727582,493362.789518365,0.0,1.0
1994-01-31,35.0,35.5,35.0,35.5,145778,3.5649628171533,3.61589085739834,3.5649628171533,3.61589085739834,1431215.48854589,0.0,1.0
1994-02-01,36.0,37.0,35.0,35.5,171628,3.66681889764339,3.76867497813349,3.5649628171533,3.61589085739834,1685004.95183193,0.0,1.0
1994-02-02,37.0,37.0,36.0,36.0,13353,3.76867497813349,3.76867497813349,3.66681889764339,3.66681889764339,131096.739004193,0.0,1.0
1994-02-03,36.25,36.75,36.0,36.5,36267,3.69228291776592,3.74321095801096,3.66681889764339,3.71774693788844,356061.217214489,0.0,1.0
1994-02-04,35.0,36.5,35.0,36.0,122838,3.5649628171533,3.71774693788844,3.5649628171533,3.66681889764339,1205995.74820618,0.0,1.0
1994-02-07,34.25,35.0,33.5,35.0,178252,3.48857075678573,3.5649628171533,3.41217869641816,3.5649628171533,1750037.88818808,0.0,1.0
1994-02-08,35.25,35.25,33.75,34.5,13353,3.59042683727582,3.59042683727582,3.43764271654068,3.51403477690825,131096.739004193,0.0,1.0
1994-02-09,35.5,35.75,34.75,35.5,47223,3.61589085739834,3.64135487752087,3.53949879703077,3.61589085739834,463624.751441252,0.0,1.0
1994-02-10,35.5,35.75,35.0,35.75,22650,3.61589085739834,3.64135487752087,3.5649628171533,3.64135487752087,222372.58581929,0.0,1.0
1994-02-11,35.0,35.75,35.0,35.75,27220,3.5649628171533,3.64135487752087,3.5649628171533,3.64135487752087,267239.813951482,0.0,1.0
1994-02-14,35.75,35.75,35.0,35.25,4820,3.64135487752087,3.64135487752087,3.5649628171533,3.59042683727582,47321.6716842816,0.0,1.0
1994-02-15,35.75,35.75,35.0,35.5,16013,3.64135487752087,3.64135487752087,3.5649628171533,3.61589085739834,157212.018398423,0.0,1.0
1994-02-16,36.0,36.0,35.0,35.0,35200,3.66681889764339,3.66681889764339,3.5649628171533,3.5649628171533,345585.652134173,0.0,1.0
1994-02-17,36.25,36.5,35.0,36.0,40428,3.69228291776592,3.71774693788844,3.5649628171533,3.66681889764339,396912.975695464,0.0,1.0
1994-02-18,35.25,36.5,35.0,36.0,123378,3.59042683727582,3.71774693788844,3.5649628171533,3.66681889764339,1211297.34627869,0.0,1.0
1994-02-22,35.25,36.0,34.5,36.0,51569,3.59042683727582,3.66681889764339,3.51403477690825,3.66681889764339,506292.798150772,0.0,1.0
1994-02-23,33.75,35.25,33.5,35.25,197860,3.43764271654068,3.59042683727582,3.41217869641816,3.59042683727582,1942544.80486555,0.0,1.0
1994-02-24,33.5,34.0,33.25,34.0,42785,3.41217869641816,3.4631067366632,3.38671467629563,3.4631067366632,420053.469504562,0.0,1.0
1994-02-25,34.0,34.0,33.5,33.5,40257,3.4631067366632,3.4631067366632,3.41217869641816,3.41217869641816,395234.136305835,0.0,1.0
1994-02-28,33.25,34.0,33.25,33.5,50779,3.38671467629563,3.4631067366632,3.38671467629563,3.41217869641816,498536.75652617,0.0,1.0
1994-03-01,33.5,34.0,33.25,33.75,23993,3.41217869641816,3.4631067366632,3.38671467629563,3.43764271654068,235557.856581114,0.0,1.0
1994-03-02,33.0,33.5,33.0,33.0,48369,3.36125065617311,3.41217869641816,3.36125065617311,3.36125065617311,474875.920684028,0.0,1.0
1994-03-03,29.37,29.75,26.0,28.0,2012260,2.99151308399407,3.0302183945803,2.64825809274245,2.85197025372264,19755914.3285088,0.0,1.0
1994-03-04,29.25,29.5,27.5,29.5,383460,2.97929035433526,3.00475437445778,2.80104221347759,3.00475437445778,3764723.69793664,0.0,1.0
1994-03-07,29.5,30.25,29.0,29.5,54044,3.00475437445778,3.08114643482535,2.95382633421273,3.00475437445778,530591.789316455,0.0,1.0
1994-03-08,30.25,30.25,29.25,30.0,146384,3.08114643482535,3.08114643482535,2.97929035433526,3.05568241470283,1437165.05971616,0.0,1.0
1994-03-09,29.25,30.25,29.25,30.25,72375,2.97929035433526,3.08114643482535,2.97929035433526,3.08114643482535,710561.40832985,0.0,1.0
1994-03-10,28.75,29.75,27.75,29.75,89179,2.92836231409021,3.0302183945803,2.82650623360011,3.0302183945803,875539.286127085,0.0,1.0
1994-03-11,28.5,28.75,28.25,28.25,14393,2.90289829396769,2.92836231409021,2.87743427384516,2.87743427384516,141307.224180885,0.0,1.0
1994-03-14,29.5,29.5,28.25,28.75,25969,3.00475437445778,3.00475437445778,2.87743427384516,2.92836231409021,254957.778416828,0.0,1.0
1994-03-15,30.0,30.75,29.25,30.25,43747,3.05568241470283,3.1320744750704,2.97929035433526,3.08114643482535,429498.168293001,0.0,1.0
1994-03-16,21.0,21.5,20.0,20.5,138785,3.20846653543797,3.28485859580554,3.05568241470283,3.1320744750704,908373.195671234,0.0,1.5
1994-03-17,21.0,21.25,20.75,21.25,185620,3.20846653543797,3.24666256562175,3.17027050525418,3.24666256562175,1214916.83237017,0.0,1.0
1994-03-18,20.5,21.25,20.25,21.25,108267,3.1320744750704,3.24666256562175,3.09387844488661,3.24666256562175,708627.306810804,0.0,1.0
1994-03-21,19.75,20.5,19.0,20.25,141057,3.01748638451904,3.1320744750704,2.90289829396769,3.09387844488661,923243.851005493,0.0,1.0
1994-03-22,19.13,19.75,19.0,19.75,135190,2.92276022966325,3.01748638451904,2.90289829396769,3.01748638451904,884843.263485206,0.0,1.0
1994-03-23,19.0,19.75,19.0,19.75,37452,2.90289829396769,3.01748638451904,2.90289829396769,3.01748638451904,245130.186434262,0.0,1.0
1994-03-24,19.13,19.75,19.0,19.75,10430,2.92276022966325,3.01748638451904,2.90289829396769,3.01748638451904,68266.2566621103,0.0,1.0
1994-03-25,20.25,20.25,19.38,19.75,32553,3.09387844488661,3.09387844488661,2.96095625984704,3.01748638451904,213065.335869768,0.0,1.0
1994-03-28,18.75,19.5,18.5,19.0,316168,2.8647022637839,2.97929035433526,2.82650623360011,2.90289829396769,2069377.35727192,0.0,1.0
1994-03-29,18.75,19.0,18.5,19.0,76642,2.8647022637839,2.90289829396769,2.82650623360011,2.90289829396769,501635.900584607,0.0,1.0
1994-03-30,18.38,19.0,18.0,19.0,98153,2.8081721391119,2.90289829396769,2.75011417323254,2.90289829396769,642429.327915254,0.0,1.0
1994-03-31,18.5,19.0,18.0,18.5,100563,2.82650623360011,2.90289829396769,2.75011417323254,2.82650623360011,658203.218476683,0.0,1.0
1994-04-04,17.25,18.5,16.75,18.25,146252,2.63552608268119,2.82650623360011,2.55913402231362,2.78831020341633,957246.075680435,0.0,1.0
1994-04-05,18.75,19.5,17.75,17.75,51042,2.8647022637839,2.97929035433526,2.71191814304876,2.71191814304876,334079.220761978,0.0,1.0
1994-04-06,18.25,19.5,17.75,19.5,215467,2.78831020341633,2.97929035433526,2.71191814304876,2.97929035433526,1410270.90356806,0.0,1.0
1994-04-07,18.25,18.25,17.75,18.25,177185,2.78831020341633,2.78831020341633,2.71191814304876,2.78831020341633,1159708.21540518,0.0,1.0
1994-04-08,17.5,18.25,17.25,17.88,212563,2.67372211286497,2.78831020341633,2.63552608268119,2.73178007874433,1391263.69270069,0.0,1.0
1994-04-11,17.25,17.75,17.25,17.25,221235,2.63552608268119,2.71191814304876,2.63552608268119,2.63552608268119,1448023.5179906,0.0,1.0
1994-04-12,16.75,17.75,16.75,17.75,195990,2.55913402231362,2.71191814304876,2.55913402231362,2.71191814304876,1282790.37806395,0.0,1.0
1994-04-13,16.0,17.0,16.0,17.0,51220,2.44454593176226,2.5973300524974,2.44454593176226,2.5973300524974,335244.26330137,0.0,1.0
1994-04-14,17.0,17.25,16.0,16.75,157235,2.5973300524974,2.63552608268119,2.44454593176226,2.55913402231362,1029131.81843403,0.0,1.0
1994-04-15,16.5,17.0,16.5,17.0,38163,2.52093799212983,2.5973300524974,2.52093799212983,2.5973300524974,249783.811409024,0.0,1.0
1994-04-18,16.5,17.0,16.5,16.5,65067,2.52093799212983,2.5973300524974,2.52093799212983,2.52093799212983,425875.409610118,0.0,1.0
1994-04-19,16.5,17.0,16.5,16.5,70420,2.52093799212983,2.5973300524974,2.52093799212983,2.52093799212983,460911.773168342,0.0,1.0
1994-04-20,17.0,17.0,16.5,16.5,21867,2.5973300524974,2.5973300524974,2.52093799212983,2.52093799212983,143123.512409431,0.0,1.0
1994-04-21,16.75,17.25,16.5,17.0,75220,2.55913402231362,2.63552608268119,2.52093799212983,2.5973300524974,492328.650635084,0.0,1.0
1994-04-22,17.25,17.5,16.75,17.5,33067,2.63552608268119,2.67372211286497,2.55913402231362,2.67372211286497,216429.559831831,0.0,1.0
1994-04-25,17.25,17.25,16.75,16.75,30242,2.63552608268119,2.63552608268119,2.55913402231362,2.55913402231362,197939.418406092,0.0,1.0
1994-04-26,16.88,17.25,16.75,16.75,34667,2.57899595800919,2.63552608268119,2.55913402231362,2.55913402231362,226901.852320745,0.0,1.0
1994-04-28,16.88,17.25,16.75,17.25,30657,2.57899595800919,2.63552608268119,2.55913402231362,2.63552608268119,200655.669270404,0.0,1.0
1994-04-29,17.0,17.25,16.63,17.25,32375,2.5973300524974,2.63552608268119,2.5407999278254,2.63552608268119,211900.293330376,0.0,1.0
1994-05-02,17.06,17.25,16.75,17.25,104000,2.60649709974151,2.63552608268119,2.55913402231362,2.63552608268119,680699.011779431,0.0,1.0
1994-05-03,16.75,17.25,16.75,17.25,65620,2.55913402231362,2.63552608268119,2.55913402231362,2.63552608268119,429494.895701598,0.0,1.0
1994-05-04,16.75,17.5,16.5,17.25,42667,2.55913402231362,2.67372211286497,2.52093799212983,2.63552608268119,279263.314765317,0.0,1.0
1994-05-05,16.5,17.0,16.5,16.75,57778,2.52093799212983,2.5973300524974,2.52093799212983,2.55913402231362,378167.572140308,0.0,1.0
1994-05-06,16.5,17.0,16.0,16.0,11200,2.52093799212983,2.5973300524974,2.44454593176226,2.44454593176226,73306.0474224003,0.0,1.0
1994-05-09,16.25,17.0,16.25,17.0,93353,2.48274196194605,2.5973300524974,2.48274196194605,2.5973300524974,611012.450448511,0.0,1.0
1994-05-10,16.25,16.75,16.0,16.5,45985,2.48274196194605,2.55913402231362,2.44454593176226,2.52093799212983,300980.231314203,0.0,1.0
1994-05-11,14.88,16.75,13.5,16.75,297363,2.2734277165389,2.55913402231362,2.06258562992441,2.55913402231362,1946295.19461315,0.0,1.0
1994-05-12,16.44,16.75,15.25,15.5,265442,2.51177094488572,2.55913402231362,2.32995784121091,2.36815387139469,1737366.4142765,0.0,1.0
1994-05-13,16.25,16.75,16.0,16.75,98390,2.48274196194605,2.55913402231362,2.44454593176226,2.55913402231362,643980.536240174,0.0,1.0
1994-05-16,16.0,16.5,15.75,16.0,43042,2.44454593176226,2.52093799212983,2.40634990157848,2.44454593176226,281717.758317407,0.0,1.0
1994-05-17,16.5,16.5,16.0,16.0,14163,2.52093799212983,2.52093799212983,2.44454593176226,2.44454593176226,92699.4240753086,0.0,1.0
1994-05-18,17.0,17.0,16.0,16.5,20267,2.5973300524974,2.5973300524974,2.44454593176226,2.52093799212983,132651.219920517,0.0,1.0
1994-05-19,16.75,17.25,16.5,17.0,23585,2.55913402231362,2.63552608268119,2.52093799212983,2.5973300524974,154368.136469403,0.0,1.0
1994-05-20,17.0,17.25,16.5,17.25,23585,2.5973300524974,2.63552608268119,2.52093799212983,2.63552608268119,154368.136469403,0.0,1.0
1994-05-23,17.0,17.25,16.5,17.25,11575,2.5973300524974,2.63552608268119,2.52093799212983,2.63552608268119,75760.4909744896,0.0,1.0
1994-05-24,17.0,17.0,16.5,17.0,6044,2.5973300524974,2.5973300524974,2.52093799212983,2.5973300524974,39559.0848768739,0.0,1.0
1994-05-25,16.5,17.0,16.5,16.5,13768,2.52093799212983,2.5973300524974,2.52093799212983,2.52093799212983,90114.0768671078,0.0,1.0
1994-05-26,16.5,17.0,16.25,16.5,35852,2.52093799212983,2.5973300524974,2.48274196194605,2.52093799212983,234657.893945348,0.0,1.0
1994-05-27,16.5,16.75,16.25,16.75,30163,2.52093799212983,2.55913402231362,2.48274196194605,2.55913402231362,197422.348964452,0.0,1.0
1994-05-31,17.0,17.0,16.25,16.25,14578,2.5973300524974,2.5973300524974,2.48274196194605,2.48274196194605,95415.6749396207,0.0,1.0
1994-06-01,17.38,17.5,16.75,17.0,138568,2.65538801837676,2.67372211286497,2.55913402231362,2.5973300524974,906952.891002424,0.0,1.0
1994-06-02,17.75,17.75,17.25,17.5,45235,2.71191814304876,2.71191814304876,2.63552608268119,2.67372211286497,296071.344210025,0.0,1.0
1994-06-03,17.25,17.75,17.25,17.25,13235,2.63552608268119,2.71191814304876,2.63552608268119,2.63552608268119,86625.4944317381,0.0,1.0
1994-06-06,17.25,17.75,17.25,17.25,41442,2.63552608268119,2.71191814304876,2.63552608268119,2.63552608268119,271245.465828492,0.0,1.0
1994-06-07,17.5,17.75,17.38,17.75,36267,2.67372211286497,2.71191814304876,2.65538801837676,2.71191814304876,237374.14480966,0.0,1.0
1994-06-08,18.25,18.75,17.25,17.25,98035,2.78831020341633,2.8647022637839,2.63552608268119,2.63552608268119,641656.996344197,0.0,1.0
1994-06-09,17.75,18.5,17.75,18.25,20168,2.71191814304876,2.82650623360011,2.71191814304876,2.78831020341633,132003.246822765,0.0,1.0
1994-06-10,18.5,18.5,17.75,18.0,16178,2.82650623360011,2.82650623360011,2.71191814304876,2.75011417323254,105887.967428535,0.0,1.0
1994-06-13,17.0,18.0,16.5,18.0,102953,2.5973300524974,2.75011417323254,2.52093799212983,2.75011417323254,673846.205381999,0.0,1.0
1994-06-14,16.63,17.25,16.25,17.25,75200,2.5407999278254,2.63552608268119,2.48274196194605,2.63552608268119,492197.746978973,0.0,1.0
1994-06-15,16.5,16.75,16.5,16.75,61057,2.52093799212983,2.55913402231362,2.52093799212983,2.55913402231362,399629.226559777,0.0,1.0
1994-06-16,16.25,16.75,16.25,16.75,16830,2.48274196194605,2.55913402231362,2.48274196194605,2.55913402231362,110155.426617767,0.0,1.0
1994-06-17,16.75,16.75,16.25,16.75,18963,2.55913402231362,2.55913402231362,2.48274196194605,2.55913402231362,124116.301542051,0.0,1.0
1994-06-20,16.25,16.5,15.88,16.5,110163,2.48274196194605,2.52093799212983,2.42621183727404,2.52093799212983,721036.973410167,0.0,1.0
1994-06-21,15.5,16.25,15.5,15.88,73363,2.36815387139469,2.48274196194605,2.36815387139469,2.42621183727404,480174.246165139,0.0,1.0
1994-06-22,15.5,16.25,15.5,16.0,71585,2.36815387139469,2.48274196194605,2.36815387139469,2.44454593176226,468536.911136833,0.0,1.0
1994-06-23,15.0,16.0,14.25,16.0,112178,2.29176181102712,2.44454593176226,2.17717372047576,2.44454593176226,734225.516763394,0.0,1.0
1994-06-24,15.0,15.0,14.0,15.0,43042,2.29176181102712,2.29176181102712,2.13897769029198,2.29176181102712,281717.758317407,0.0,1.0
1994-06-27,14.88,15.0,14.25,14.25,40000,2.2734277165389,2.29176181102712,2.17717372047576,2.17717372047576,261807.312222859,0.0,1.0
1994-06-28,15.5,15.5,14.63,15.0,95763,2.36815387139469,2.36815387139469,2.23523168635512,2.29176181102712,626786.341009939,0.0,1.0
1994-06-29,16.0,16.25,15.0,15.0,24790,2.44454593176226,2.48274196194605,2.29176181102712,2.29176181102712,162255.081750116,0.0,1.0
1994-06-30,15.75,16.25,15.75,16.25,26035,2.40634990157848,2.48274196194605,2.40634990157848,2.48274196194605,170403.834343053,0.0,1.0
1994-07-01,15.75,16.25,15.75,16.25,27635,2.40634990157848,2.48274196194605,2.40634990157848,2.48274196194605,180876.126831967,0.0,1.0
1994-07-05,16.0,16.25,15.75,16.25,10430,2.44454593176226,2.48274196194605,2.40634990157848,2.48274196194605,68266.2566621103,0.0,1.0
1994-07-06,15.38,16.25,15.25,16.25,38775,2.34981977690647,2.48274196194605,2.32995784121091,2.48274196194605,253789.463286034,0.0,1.0
1994-07-07,15.5,15.5,15.0,15.5,32553,2.36815387139469,2.36815387139469,2.29176181102712,2.36815387139469,213065.335869768,0.0,1.0
1994-07-08,15.5,15.5,15.0,15.5,33620,2.36815387139469,2.36815387139469,2.29176181102712,2.36815387139469,220049.045923312,0.0,1.0
1994-07-11,15.63,16.0,15.25,15.5,16553,2.38801580709026,2.44454593176226,2.32995784121091,2.36815387139469,108342.410980624,0.0,1.0
1994-07-12,15.75,16.0,15.25,15.25,76563,2.40634990157848,2.44454593176226,2.32995784121091,2.32995784121091,501118.831142966,0.0,1.0
1994-07-13,15.88,16.0,15.25,15.75,15230,2.42621183727404,2.44454593176226,2.32995784121091,2.40634990157848,99683.1341288534,0.0,1.0
1994-07-14,16.25,16.5,16.0,16.0,14044,2.48274196194605,2.52093799212983,2.44454593176226,2.44454593176226,91920.5473214454,0.0,1.0
1994-07-15,16.0,16.5,16.0,16.5,1442,2.44454593176226,2.52093799212983,2.44454593176226,2.52093799212983,9438.15360563404,0.0,1.0
1994-07-18,16.88,16.88,16.0,16.5,9442,2.57899595800919,2.57899595800919,2.44454593176226,2.52093799212983,61799.6160502056,0.0,1.0
1994-07-19,18.25,18.25,16.88,17.0,48257,2.78831020341633,2.78831020341633,2.57899595800919,2.5973300524974,315850.886648462,0.0,1.0
1994-07-20,17.5,18.5,17.25,18.5,82844,2.67372211286497,2.82650623360011,2.63552608268119,2.82650623360011,542229.124344762,0.0,1.0
1994-07-21,17.0,17.5,16.88,17.0,25442,2.5973300524974,2.67372211286497,2.57899595800919,2.5973300524974,166522.540939349,0.0,1.0
1994-07-22,16.75,17.25,16.13,17.0,88968,2.55913402231362,2.63552608268119,2.46440786745783,2.5973300524974,582311.82384608,0.0,1.0
1994-07-25,16.75,16.75,16.25,16.25,4168,2.55913402231362,2.55913402231362,2.48274196194605,2.48274196194605,27280.3219336218,0.0,1.0
1994-07-26,16.75,16.75,16.25,16.25,3753,2.55913402231362,2.55913402231362,2.48274196194605,2.48274196194605,24564.0710693096,0.0,1.0
1994-07-27,16.75,16.75,16.25,16.75,33620,2.55913402231362,2.55913402231362,2.48274196194605,2.55913402231362,220049.045923312,0.0,1.0
1994-07-28,16.5,16.75,16.25,16.25,40020,2.52093799212983,2.55913402231362,2.48274196194605,2.48274196194605,261938.21587897,0.0,1.0
1994-07-29,15.75,16.75,15.38,16.75,47230,2.40634990157848,2.55913402231362,2.34981977690647,2.55913402231362,309128.983907139,0.0,1.0
1994-08-01,17.0,17.0,14.0,15.0,110400,2.5973300524974,2.5973300524974,2.13897769029198,2.29176181102712,722588.181735089,0.0,1.0
1994-08-02,16.75,17.25,16.5,16.75,79644,2.55913402231362,2.63552608268119,2.52093799212983,2.55913402231362,521284.539366932,0.0,1.0
1994-08-03,16.38,17.0,16.25,17.0,28820,2.50260389764161,2.5973300524974,2.48274196194605,2.5973300524974,188632.16845657,0.0,1.0
1994-08-04,16.5,16.75,16.25,16.75,2785,2.52093799212983,2.55913402231362,2.48274196194605,2.55913402231362,18228.3341135165,0.0,1.0
1994-08-05,16.75,16.75,16.25,16.25,8553,2.55913402231362,2.55913402231362,2.48274196194605,2.48274196194605,55980.9485360526,0.0,1.0
1994-08-08,16.63,17.0,16.25,16.75,45768,2.5407999278254,2.5973300524974,2.48274196194605,2.55913402231362,299559.926645394,0.0,1.0
1994-08-09,17.0,17.0,16.5,17.0,8257,2.5973300524974,2.5973300524974,2.52093799212983,2.5973300524974,54043.5744256035,0.0,1.0
1994-08-10,17.0,17.0,16.5,17.0,7644,2.5973300524974,2.5973300524974,2.52093799212983,2.5973300524974,50031.3773657882,0.0,1.0
1994-08-11,16.75,17.0,16.25,16.5,22044,2.55913402231362,2.5973300524974,2.48274196194605,2.52093799212983,144282.009766017,0.0,1.0
1994-08-12,16.75,16.75,16.25,16.25,4800,2.55913402231362,2.55913402231362,2.48274196194605,2.48274196194605,31416.8774667429,0.0,1.0
1994-08-15,16.5,17.25,16.5,16.5,13175,2.52093799212983,2.63552608268119,2.52093799212983,2.52093799212983,86232.783463404,0.0,1.0
1994-08-16,17.0,17.5,16.5,16.5,35852,2.5973300524974,2.67372211286497,2.52093799212983,2.52093799212983,234657.893945348,0.0,1.0
1994-08-17,18.25,18.5,17.25,17.5,73857,2.78831020341633,2.82650623360011,2.63552608268119,2.67372211286497,483407.566471091,0.0,1.0
1994-08-18,17.25,18.25,17.25,17.75,136257,2.63552608268119,2.78831020341633,2.63552608268119,2.71191814304876,891826.973538749,0.0,1.0
1994-08-19,17.75,17.75,17.25,17.75,5867,2.71191814304876,2.71191814304876,2.63552608268119,2.71191814304876,38400.5875202877,0.0,1.0
1994-08-22,18.0,18.25,17.0,17.0,24020,2.75011417323254,2.78831020341633,2.5973300524974,2.5973300524974,157215.290989827,0.0,1.0
1994-08-23,18.5,18.5,17.75,18.5,26667,2.82650623360011,2.82650623360011,2.71191814304876,2.82650623360011,174540.389876174,0.0,1.0
1994-08-24,18.25,18.75,17.75,18.5,38242,2.78831020341633,2.8647022637839,2.71191814304876,2.82650623360011,250300.880850663,0.0,1.0
1994-08-25,18.63,19.0,18.25,18.75,51990,2.84636816929568,2.90289829396769,2.78831020341633,2.8647022637839,340284.05406166,0.0,1.0
1994-08-26,18.75,19.25,18.5,19.0,53452,2.8647022637839,2.94109432415147,2.82650623360011,2.90289829396769,349853.111323405,0.0,1.0
1994-08-29,19.75,19.75,18.5,19.0,56000,3.01748638451904,3.01748638451904,2.82650623360011,2.90289829396769,366530.237112002,0.0,1.0
1994-08-30,18.88,19.75,18.5,19.75,65600,2.88456419947947,3.01748638451904,2.82650623360011,3.01748638451904,429363.992045487,0.0,1.0
1994-08-31,19.0,19.25,18.75,18.75,59753,2.90289829396769,2.94109432415147,2.8647022637839,2.8647022637839,391094.30818131,0.0,1.0
1994-09-01,17.13,19.25,17.0,19.25,194430,2.61719198819297,2.94109432415147,2.5973300524974,2.94109432415147,1272579.89288726,0.0,1.0
1994-09-02,16.75,17.25,16.25,16.75,181768,2.55913402231362,2.63552608268119,2.48274196194605,2.55913402231362,1189704.78820311,0.0,1.0
1994-09-06,16.25,16.75,16.25,16.75,48553,2.48274196194605,2.55913402231362,2.48274196194605,2.55913402231362,317788.26075891,0.0,1.0
1994-09-07,15.75,16.5,15.75,16.0,158835,2.40634990157848,2.52093799212983,2.40634990157848,2.44454593176226,1039604.11092294,0.0,1.0
1994-09-08,17.0,17.25,16.38,16.5,32257,2.5973300524974,2.63552608268119,2.50260389764161,2.52093799212983,211127.961759319,0.0,1.0
1994-09-09,16.75,17.25,16.5,17.25,37768,2.55913402231362,2.63552608268119,2.52093799212983,2.63552608268119,247198.464200822,0.0,1.0
1994-09-12,16.75,17.25,16.5,17.25,20978,2.55913402231362,2.63552608268119,2.52093799212983,2.63552608268119,137304.844895278,0.0,1.0
1994-09-13,16.75,17.0,16.5,16.63,27753,2.55913402231362,2.5973300524974,2.52093799212983,2.5407999278254,181648.458403024,0.0,1.0
1994-09-14,17.0,17.25,16.5,17.0,13235,2.5973300524974,2.63552608268119,2.52093799212983,2.5973300524974,86625.4944317383,0.0,1.0
1994-09-15,17.5,17.5,16.75,17.25,31052,2.67372211286497,2.67372211286497,2.55913402231362,2.63552608268119,203241.016478605,0.0,1.0
1994-09-16,17.25,17.5,16.75,17.5,34390,2.63552608268119,2.67372211286497,2.55913402231362,2.67372211286497,225088.836683602,0.0,1.0
1994-09-19,17.0,17.25,17.0,17.25,15842,2.5973300524974,2.63552608268119,2.5973300524974,2.63552608268119,103688.786005863,0.0,1.0
1994-09-20,17.25,17.25,16.75,17.0,29175,2.63552608268119,2.63552608268119,2.55913402231362,2.5973300524974,190955.708352547,0.0,1.0
1994-09-21,17.5,17.5,16.75,17.0,46420,2.67372211286497,2.67372211286497,2.55913402231362,2.5973300524974,303827.385834627,0.0,1.0
1994-09-22,17.0,17.5,17.0,17.25,26667,2.5973300524974,2.67372211286497,2.5973300524974,2.63552608268119,174540.389876174,0.0,1.0
1994-09-23,17.0,17.25,17.0,17.0,12820,2.5973300524974,2.63552608268119,2.5973300524974,2.5973300524974,83909.2435674261,0.0,1.0
1994-09-26,17.25,17.25,17.0,17.0,5985,2.63552608268119,2.63552608268119,2.5973300524974,2.5973300524974,39172.9190913451,0.0,1.0
1994-09-27,16.13,17.25,16.0,17.25,54953,2.46440786745783,2.63552608268119,2.44454593176226,2.63552608268119,359677.430714568,0.0,1.0
1994-09-28,16.5,17.0,16.0,16.25,84030,2.52093799212983,2.5973300524974,2.44454593176226,2.48274196194605,549991.71115217,0.0,1.0
1994-09-29,16.75,17.5,16.75,17.0,41778,2.55913402231362,2.67372211286497,2.55913402231362,2.5973300524974,273444.647251164,0.0,1.0
1994-09-30,17.25,17.25,16.75,16.75,18667,2.63552608268119,2.63552608268119,2.55913402231362,2.55913402231362,122178.927431602,0.0,1.0
1994-10-03,17.25,17.25,16.75,16.75,19753,2.63552608268119,2.63552608268119,2.55913402231362,2.55913402231362,129286.995958453,0.0,1.0
1994-10-04,17.5,17.63,16.75,17.25,28642,2.67372211286497,2.69358404856054,2.55913402231362,2.63552608268119,187467.125917178,0.0,1.0
1994-10-05,17.5,17.75,17.0,17.25,126242,2.67372211286497,2.71191814304876,2.5973300524974,2.63552608268119,826276.967740953,0.0,1.0
1994-10-06,18.0,18.25,17.25,17.75,68978,2.75011417323254,2.78831020341633,2.63552608268119,2.71191814304876,451473.619562708,0.0,1.0
1994-10-07,18.25,18.25,17.75,18.25,7585,2.78831020341633,2.78831020341633,2.71191814304876,2.78831020341633,49645.2115802595,0.0,1.0
1994-10-10,18.75,18.75,17.75,17.75,20820,2.8647022637839,2.8647022637839,2.71191814304876,2.71191814304876,136270.706011998,0.0,1.0
1994-10-11,18.75,18.75,18.0,18.0,19990,2.8647022637839,2.8647022637839,2.75011417323254,2.75011417323254,130838.204283373,0.0,1.0
1994-10-12,17.75,18.75,17.75,18.75,53353,2.71191814304876,2.8647022637839,2.71191814304876,2.8647022637839,349205.138225653,0.0,1.0
1994-10-13,18.0,18.25,17.75,18.25,11220,2.75011417323254,2.78831020341633,2.71191814304876,2.78831020341633,73436.9510785118,0.0,1.0
1994-10-14,18.25,18.75,17.75,17.75,21768,2.78831020341633,2.8647022637839,2.71191814304876,2.71191814304876,142475.539311679,0.0,1.0
1994-10-17,19.06,19.13,18.38,18.5,49067,2.91206534121179,2.92276022966325,2.8081721391119,2.82650623360011,321152.484720975,0.0,1.0
1994-10-18,19.5,19.5,18.75,19.25,40652,2.97929035433526,2.97929035433526,2.8647022637839,2.94109432415147,266074.77141209,0.0,1.0
1994-10-19,19.5,19.75,19.0,19.25,53057,2.97929035433526,3.01748638451904,2.90289829396769,2.94109432415147,347267.764115204,0.0,1.0
1994-10-20,18.88,19.5,18.88,19.0,26785,2.88456419947947,2.97929035433526,2.88456419947947,2.90289829396769,175312.721447231,0.0,1.0
1994-10-21,19.0,19.0,18.5,19.0,10844,2.90289829396769,2.90289829396769,2.82650623360011,2.90289829396769,70975.9623436167,0.0,1.0
1994-10-24,19.0,19.0,18.5,19.0,10568,2.90289829396769,2.90289829396769,2.82650623360011,2.90289829396769,69169.491889279,0.0,1.0
1994-10-25,18.88,19.0,18.5,19.0,28800,2.88456419947947,2.90289829396769,2.82650623360011,2.90289829396769,188501.264800458,0.0,1.0
1994-10-26,18.75,19.0,18.38,19.0,25185,2.8647022637839,2.90289829396769,2.8081721391119,2.90289829396769,164840.428958317,0.0,1.0
1994-10-27,19.0,19.0,18.25,19.0,16375,2.90289829396769,2.90289829396769,2.78831020341633,2.90289829396769,107177.368441232,0.0,1.0
1994-10-28,19.5,19.5,18.25,19.0,19852,2.97929035433526,2.97929035433526,2.78831020341633,2.90289829396769,129934.969056204,0.0,1.0
1994-10-31,19.5,19.5,19.0,19.0,40652,2.97929035433526,2.97929035433526,2.90289829396769,2.90289829396769,266074.77141209,0.0,1.0
1994-11-01,19.0,19.5,18.75,19.5,6775,2.90289829396769,2.97929035433526,2.8647022637839,2.97929035433526,44343.6135077465,0.0,1.0
1994-11-02,19.13,19.5,19.0,19.0,18035,2.92276022966325,2.97929035433526,2.90289829396769,2.90289829396769,118042.371898481,0.0,1.0
1994-11-03,19.06,19.5,19.0,19.5,113600,2.91206534121179,2.97929035433526,2.90289829396769,2.97929035433526,743532.766712918,0.0,1.0
1994-11-04,18.25,19.25,18.25,19.0,6953,2.78831020341633,2.94109432415147,2.78831020341633,2.90289829396769,45508.6560471383,0.0,1.0
1994-11-07,18.38,19.0,18.25,19.0,11042,2.8081721391119,2.90289829396769,2.78831020341633,2.90289829396769,72271.9085391199,0.0,1.0
1994-11-08,18.25,18.75,18.25,18.5,2667,2.78831020341633,2.8647022637839,2.78831020341633,2.82650623360011,17456.0025424591,0.0,1.0
1994-11-09,18.25,18.75,18.0,18.75,63368,2.78831020341633,2.8647022637839,2.75011417323254,2.8647022637839,414755.144023452,0.0,1.0
1994-11-10,18.25,18.5,18.0,18.5,262775,2.78831020341633,2.82650623360011,2.75011417323254,2.82650623360011,1719910.41173404,0.0,1.0
1994-11-11,18.25,18.5,18.0,18.5,26035,2.78831020341633,2.82650623360011,2.75011417323254,2.82650623360011,170403.834343053,0.0,1.0
1994-11-14,18.25,18.25,18.0,18.0,22242,2.78831020341633,2.78831020341633,2.75011417323254,2.75011417323254,145577.95596152,0.0,1.0
1994-11-15,17.75,18.25,17.75,18.13,10667,2.71191814304876,2.78831020341633,2.71191814304876,2.76997610892811,69817.4649870306,0.0,1.0
1994-11-16,17.5,18.25,17.5,17.75,11753,2.67372211286497,2.78831020341633,2.67372211286497,2.71191814304876,76925.5335138814,0.0,1.0
1994-11-17,17.13,18.0,16.75,18.0,83753,2.61719198819297,2.75011417323254,2.55913402231362,2.75011417323254,548178.695515026,0.0,1.0
1994-11-18,16.38,17.5,16.25,16.75,107220,2.50260389764161,2.67372211286497,2.48274196194605,2.55913402231362,701774.500413373,0.0,1.0
1994-11-21,16.25,16.75,15.5,16.75,109057,2.48274196194605,2.55913402231362,2.36815387139469,2.55913402231362,713798.001227205,0.0,1.0
1994-11-22,15.75,16.0,15.5,15.5,76800,2.40634990157848,2.44454593176226,2.36815387139469,2.36815387139469,502670.039467887,0.0,1.0
1994-11-23,15.75,16.0,14.88,15.5,38163,2.40634990157848,2.44454593176226,2.2734277165389,2.36815387139469,249783.811409023,0.0,1.0
1994-11-25,15.25,16.0,15.25,16.0,16000,2.32995784121091,2.44454593176226,2.32995784121091,2.44454593176226,104722.924889143,0.0,1.0
1994-11-28,15.5,16.0,15.5,16.0,42844,2.36815387139469,2.44454593176226,2.36815387139469,2.44454593176226,280421.812121903,0.0,1.0
1994-11-29,16.25,16.25,15.63,16.0,51635,2.48274196194605,2.48274196194605,2.38801580709026,2.44454593176226,337960.514165682,0.0,1.0
1994-11-30,15.75,16.25,15.75,16.25,39368,2.40634990157848,2.48274196194605,2.40634990157848,2.48274196194605,257670.756689737,0.0,1.0
1994-12-01,16.0,16.25,16.0,16.25,14835,2.44454593176226,2.48274196194605,2.44454593176226,2.48274196194605,97097.7869206526,0.0,1.0
1994-12-02,15.75,16.25,15.25,15.75,33778,2.40634990157848,2.48274196194605,2.32995784121091,2.40634990157848,221083.184806592,0.0,1.0
1994-12-05,15.5,16.0,15.25,15.25,14775,2.36815387139469,2.44454593176226,2.32995784121091,2.32995784121091,96705.0759523182,0.0,1.0
1994-12-06,16.0,16.0,15.25,15.63,30953,2.44454593176226,2.44454593176226,2.32995784121091,2.38801580709026,202593.043380853,0.0,1.0
1994-12-07,15.75,16.0,15.38,15.5,61867,2.40634990157848,2.44454593176226,2.34981977690647,2.36815387139469,404930.824632288,0.0,1.0
1994-12-08,15.13,16.0,15.0,15.25,29985,2.31162374672269,2.44454593176226,2.29176181102712,2.32995784121091,196257.30642506,0.0,1.0
1994-12-09,15.0,15.5,14.75,15.13,29630,2.29176181102712,2.36815387139469,2.25356578084333,2.31162374672269,193933.766529082,0.0,1.0
1994-12-12,15.5,15.5,15.0,15.5,9778,2.36815387139469,2.36815387139469,2.29176181102712,2.36815387139469,63998.7974728777,0.0,1.0
1994-12-13,15.5,16.0,15.0,15.5,30835,2.36815387139469,2.44454593176226,2.29176181102712,2.36815387139469,201820.711809796,0.0,1.0
1994-12-14,15.0,15.5,15.0,15.5,46044,2.29176181102712,2.36815387139469,2.29176181102712,2.36815387139469,301366.397099732,0.0,1.0
1994-12-15,16.0,16.0,15.25,15.5,30775,2.44454593176226,2.44454593176226,2.32995784121091,2.36815387139469,201428.000841462,0.0,1.0
1994-12-16,15.75,16.0,15.75,16.0,25975,2.40634990157848,2.44454593176226,2.40634990157848,2.44454593176226,170011.123374718,0.0,1.0
1994-12-19,15.25,16.0,15.25,15.75,20385,2.32995784121091,2.44454593176226,2.32995784121091,2.40634990157848,133423.551491574,0.0,1.0
1994-12-20,15.25,15.75,15.13,15.5,62835,2.32995784121091,2.40634990157848,2.31162374672269,2.36815387139469,411266.561588081,0.0,1.0
1994-12-21,15.5,15.75,15.0,15.0,73067,2.36815387139469,2.40634990157848,2.29176181102712,2.29176181102712,478236.872054689,0.0,1.0
1994-12-22,15.25,15.75,15.25,15.63,7368,2.32995784121091,2.40634990157848,2.32995784121091,2.38801580709026,48224.9069114504,0.0,1.0
1994-12-23,15.5,15.5,15.0,15.5,77452,2.36815387139469,2.36815387139469,2.29176181102712,2.36815387139469,506937.49865712,0.0,1.0
1994-12-27,15.75,15.75,14.75,14.75,4168,2.40634990157848,2.40634990157848,2.25356578084333,2.25356578084333,27280.3219336218,0.0,1.0
1994-12-28,15.38,15.75,15.25,15.75,31190,2.34981977690647,2.40634990157848,2.32995784121091,2.40634990157848,204144.251705774,0.0,1.0
1994-12-29,15.38,15.75,15.25,15.25,27042,2.34981977690647,2.40634990157848,2.32995784121091,2.32995784121091,176994.833428264,0.0,1.0
1994-12-30,15.25,15.75,15.25,15.25,45867,2.32995784121091,2.40634990157848,2.32995784121091,2.32995784121091,300207.899743145,0.0,1.0
1995-01-03,14.75,15.75,14.25,15.25,85175,2.25356578084333,2.40634990157848,2.17717372047576,2.32995784121091,557485.94546455,0.0,1.0
1995-01-04,15.25,15.25,14.25,14.25,33975,2.32995784121091,2.32995784121091,2.17717372047576,2.17717372047576,222372.58581929,0.0,1.0
1995-01-05,14.88,15.25,14.75,15.25,25442,2.2734277165389,2.32995784121091,2.25356578084333,2.32995784121091,166522.540939349,0.0,1.0
1995-01-06,15.0,15.0,14.88,14.94,41600,2.29176181102712,2.29176181102712,2.2734277165389,2.28259476378301,272279.604711772,0.0,1.0
1995-01-09,14.5,15.0,14.25,15.0,76168,2.21536975065955,2.29176181102712,2.17717372047576,2.29176181102712,498533.483934766,0.0,1.0
1995-01-10,14.25,14.5,13.75,14.25,64257,2.17717372047576,2.21536975065955,2.10078166010819,2.17717372047576,420573.811537606,0.0,1.0
1995-01-11,14.0,14.25,14.0,14.25,135585,2.13897769029198,2.17717372047576,2.13897769029198,2.17717372047576,887428.610693405,0.0,1.0
1995-01-12,14.5,14.5,14.0,14.5,53235,2.21536975065955,2.21536975065955,2.13897769029198,2.21536975065955,348432.806654596,0.0,1.0
1995-01-13,14.0,14.5,14.0,14.5,50390,2.13897769029198,2.21536975065955,2.13897769029198,2.21536975065955,329811.761572745,0.0,1.0
1995-01-16,15.5,15.5,14.06,14.5,57442,2.36815387139469,2.36815387139469,2.14814473753609,2.21536975065955,375968.390717636,0.0,1.0
1995-01-17,16.38,16.5,15.25,15.75,34430,2.50260389764161,2.52093799212983,2.32995784121091,2.40634990157848,225350.643995826,0.0,1.0
1995-01-18,16.13,16.5,15.75,16.5,38775,2.46440786745783,2.52093799212983,2.40634990157848,2.52093799212983,253789.463286033,0.0,1.0
1995-01-19,15.88,16.25,15.75,15.75,6400,2.42621183727404,2.48274196194605,2.40634990157848,2.40634990157848,41889.1699556574,0.0,1.0
1995-01-20,15.5,16.25,15.5,16.25,11042,2.36815387139469,2.48274196194605,2.36815387139469,2.48274196194605,72271.90853912,0.0,1.0
1995-01-23,15.75,15.75,15.25,15.5,1778,2.40634990157848,2.40634990157848,2.32995784121091,2.36815387139469,11637.335028306,0.0,1.0
1995-01-24,16.0,16.25,15.25,15.25,29175,2.44454593176226,2.48274196194605,2.32995784121091,2.32995784121091,190955.708352547,0.0,1.0
1995-01-25,16.0,16.25,15.5,15.75,11378,2.44454593176226,2.48274196194605,2.36815387139469,2.40634990157848,74471.089961792,0.0,1.0
1995-01-26,16.13,16.13,15.75,15.75,2153,2.46440786745783,2.46440786745783,2.40634990157848,2.40634990157848,14091.7785803953,0.0,1.0
1995-01-27,16.25,16.25,16.0,16.25,39230,2.48274196194605,2.48274196194605,2.44454593176226,2.48274196194605,256767.521462568,0.0,1.0
1995-01-30,15.75,16.25,15.25,15.75,11852,2.40634990157848,2.48274196194605,2.32995784121091,2.40634990157848,77573.5066116327,0.0,1.0
1995-01-31,15.75,15.75,15.25,15.75,11635,2.40634990157848,2.40634990157848,2.32995784121091,2.40634990157848,76153.2019428237,0.0,1.0
1995-02-01,16.06,16.25,16.0,16.25,236385,2.45371297900637,2.48274196194605,2.44454593176226,2.48274196194605,1547183.03749501,0.0,1.0
1995-02-02,16.06,16.25,16.0,16.25,57363,2.45371297900637,2.48274196194605,2.44454593176226,2.48274196194605,375451.321275995,0.0,1.0
1995-02-03,15.25,16.25,15.25,16.0,44030,2.32995784121091,2.48274196194605,2.32995784121091,2.44454593176226,288184.39892931,0.0,1.0
1995-02-06,16.75,17.25,16.0,16.25,293452,2.55913402231362,2.63552608268119,2.44454593176226,2.48274196194605,1920696.98466055,0.0,1.0
1995-02-07,17.25,17.5,16.75,17.25,96790,2.63552608268119,2.67372211286497,2.55913402231362,2.63552608268119,633508.24375126,0.0,1.0
1995-02-08,17.5,17.75,17.0,17.25,109867,2.67372211286497,2.71191814304876,2.5973300524974,2.63552608268119,719099.59929972,0.0,1.0
1995-02-09,17.25,17.75,17.25,17.5,42153,2.63552608268119,2.71191814304876,2.63552608268119,2.67372211286497,275899.090803253,0.0,1.0
1995-02-10,17.75,18.0,17.25,17.75,102578,2.71191814304876,2.75011417323254,2.63552608268119,2.71191814304876,671391.761829908,0.0,1.0
1995-02-13,18.25,18.25,17.5,17.5,41975,2.78831020341633,2.78831020341633,2.67372211286497,2.67372211286497,274734.048263862,0.0,1.0
1995-02-14,17.94,18.25,17.5,18.25,11635,2.74094712598844,2.78831020341633,2.67372211286497,2.78831020341633,76153.2019428237,0.0,1.0
1995-02-15,18.0,18.25,17.5,17.5,116267,2.75011417323254,2.78831020341633,2.67372211286497,2.67372211286497,760988.769255377,0.0,1.0
1995-02-16,17.88,18.25,17.75,18.25,45175,2.73178007874433,2.78831020341633,2.71191814304876,2.78831020341633,295678.63324169,0.0,1.0
1995-02-17,17.5,18.0,17.5,18.0,8553,2.67372211286497,2.75011417323254,2.67372211286497,2.75011417323254,55980.9485360527,0.0,1.0
1995-02-21,17.5,17.75,17.25,17.5,61353,2.67372211286497,2.71191814304876,2.63552608268119,2.67372211286497,401566.600670226,0.0,1.0
1995-02-22,17.5,17.75,17.25,17.75,9067,2.67372211286497,2.71191814304876,2.63552608268119,2.71191814304876,59345.1724981164,0.0,1.0
1995-02-23,17.5,17.75,17.0,17.0,45590,2.67372211286497,2.71191814304876,2.5973300524974,2.5973300524974,298394.884106003,0.0,1.0
1995-02-24,17.0,17.5,17.0,17.25,26390,2.5973300524974,2.67372211286497,2.5973300524974,2.63552608268119,172727.374239031,0.0,1.0
1995-02-27,17.5,17.5,17.0,17.0,24178,2.67372211286497,2.67372211286497,2.5973300524974,2.5973300524974,158249.429873107,0.0,1.0
1995-02-28,17.25,17.5,17.0,17.25,81185,2.63552608268119,2.67372211286497,2.5973300524974,2.63552608268119,531370.666070318,0.0,1.0
1995-03-01,18.5,19.0,17.25,17.5,213235,2.82650623360011,2.90289829396769,2.63552608268119,2.67372211286497,1395662.05554603,0.0,1.0
1995-03-02,18.75,19.25,17.75,18.75,164385,2.8647022637839,2.94109432415147,2.71191814304876,2.8647022637839,1075929.87549386,0.0,1.0
1995-03-03,18.75,19.25,18.5,19.25,86657,2.8647022637839,2.94109432415147,2.82650623360011,2.94109432415147,567185.906382405,0.0,1.0
1995-03-06,19.0,19.25,18.47,19.25,133175,2.90289829396769,2.94109432415147,2.82192270997806,2.94109432415147,871654.720131977,0.0,1.0
1995-03-07,19.0,19.25,18.25,19.25,76978,2.90289829396769,2.94109432415147,2.78831020341633,2.94109432415147,503835.082007278,0.0,1.0
1995-03-08,18.75,19.25,18.5,18.75,72553,2.8647022637839,2.94109432415147,2.82650623360011,2.8647022637839,474872.648092626,0.0,1.0
1995-03-09,18.88,18.88,18.5,18.63,32790,2.88456419947947,2.88456419947947,2.82650623360011,2.84636816929568,214616.544194688,0.0,1.0
1995-03-10,18.75,18.88,18.5,18.88,58667,2.8647022637839,2.88456419947947,2.82650623360011,2.88456419947947,383986.23965446,0.0,1.0
1995-03-13,18.5,19.0,18.38,18.75,46420,2.82650623360011,2.90289829396769,2.8081721391119,2.8647022637839,303827.385834627,0.0,1.0
1995-03-14,18.25,18.75,18.0,18.0,43378,2.78831020341633,2.8647022637839,2.75011417323254,2.75011417323254,283916.939740078,0.0,1.0
1995-03-15,18.25,18.5,18.0,18.5,16968,2.78831020341633,2.82650623360011,2.75011417323254,2.82650623360011,111058.661844936,0.0,1.0
1995-03-16,17.38,18.25,17.25,18.0,186667,2.65538801837676,2.78831020341633,2.63552608268119,2.75011417323254,1221769.6387676,0.0,1.0
1995-03-17,17.75,18.75,17.75,18.25,60563,2.71191814304876,2.8647022637839,2.71191814304876,2.78831020341633,396395.906253824,0.0,1.0
1995-03-20,17.38,18.0,17.25,17.75,16553,2.65538801837676,2.75011417323254,2.63552608268119,2.71191814304876,108342.410980624,0.0,1.0
1995-03-21,17.5,18.0,17.0,17.25,158953,2.67372211286497,2.75011417323254,2.5973300524974,2.63552608268119,1040376.442494,0.0,1.0
1995-03-22,17.75,17.75,17.0,17.5,116820,2.71191814304876,2.71191814304876,2.5973300524974,2.67372211286497,764608.255346857,0.0,1.0
1995-03-23,17.0,17.75,17.0,17.75,44642,2.5973300524974,2.71191814304876,2.5973300524974,2.71191814304876,292190.050806321,0.0,1.0
1995-03-24,16.75,17.5,16.75,17.5,19852,2.55913402231362,2.67372211286497,2.55913402231362,2.67372211286497,129934.969056204,0.0,1.0
1995-03-27,17.0,17.5,16.75,16.75,116978,2.5973300524974,2.67372211286497,2.55913402231362,2.55913402231362,765642.394230138,0.0,1.0
1995-03-28,17.38,17.5,16.75,17.25,37353,2.65538801837676,2.67372211286497,2.55913402231362,2.63552608268119,244482.21333651,0.0,1.0
1995-03-29,17.5,17.75,17.0,17.5,63842,2.67372211286497,2.71191814304876,2.5973300524974,2.67372211286497,417857.560673293,0.0,1.0
1995-03-30,18.75,19.5,17.25,17.75,88257,2.8647022637839,2.97929035433526,2.63552608268119,2.71191814304876,577658.19887132,0.0,1.0
1995-03-31,19.0,19.25,18.25,19.25,44642,2.90289829396769,2.94109432415147,2.78831020341633,2.94109432415147,292190.05080632,0.0,1.0
1995-04-03,18.5,19.0,18.0,18.5,61867,2.82650623360011,2.90289829396769,2.75011417323254,2.82650623360011,404930.82463229,0.0,1.0
1995-04-04,19.75,20.0,19.0,19.0,170035,3.01748638451904,3.05568241470283,2.90289829396769,2.90289829396769,1112910.15834534,0.0,1.0
1995-04-05,20.25,20.5,19.25,19.75,126657,3.09387844488661,3.1320744750704,2.94109432415147,3.01748638451904,828993.218605264,0.0,1.0
1995-04-06,20.0,20.25,19.75,20.25,96830,3.05568241470283,3.09387844488661,3.01748638451904,3.09387844488661,633770.051063483,0.0,1.0
1995-04-07,20.0,20.13,19.75,20.13,69590,3.05568241470283,3.07554435039839,3.01748638451904,3.07554435039839,455479.271439717,0.0,1.0
1995-04-10,20.0,20.13,19.75,20.0,153600,3.05568241470283,3.07554435039839,3.01748638451904,3.05568241470283,1005340.07893577,0.0,1.0
1995-04-11,19.75,20.13,19.63,19.75,35990,3.01748638451904,3.07554435039839,2.99915229003082,3.01748638451904,235561.129172517,0.0,1.0
1995-04-12,19.25,20.0,18.75,19.5,91575,2.94109432415147,3.05568241470283,2.8647022637839,2.97929035433526,599375.115420206,0.0,1.0
1995-04-13,19.13,19.25,18.75,19.25,207585,2.92276022966325,2.94109432415147,2.8647022637839,2.94109432415147,1358681.77269455,0.0,1.0
1995-04-17,18.5,19.25,18.25,19.25,235220,2.82650623360011,2.94109432415147,2.78831020341633,2.94109432415147,1539557.89952652,0.0,1.0
1995-04-18,19.0,19.0,18.38,18.38,84385,2.90289829396769,2.90289829396769,2.8081721391119,2.8081721391119,552315.251048146,0.0,1.0
1995-04-19,18.25,19.0,17.75,19.0,93057,2.78831020341633,2.90289829396769,2.71191814304876,2.90289829396769,609075.076338063,0.0,1.0
1995-04-20,18.25,18.63,18.0,18.25,58430,2.78831020341633,2.84636816929568,2.75011417323254,2.78831020341633,382435.03132954,0.0,1.0
1995-04-21,19.5,19.5,18.25,18.5,81975,2.97929035433526,2.97929035433526,2.78831020341633,2.82650623360011,536541.360486719,0.0,1.0
1995-04-24,20.25,20.5,19.25,19.75,66785,3.09387844488661,3.1320744750704,2.94109432415147,3.01748638451904,437120.03367009,0.0,1.0
1995-04-25,19.5,20.25,19.25,20.25,54835,2.97929035433526,3.09387844488661,2.94109432415147,3.09387844488661,358905.09914351,0.0,1.0
1995-04-26,20.0,20.25,19.5,20.0,53590,3.05568241470283,3.09387844488661,2.97929035433526,3.05568241470283,350756.346550574,0.0,1.0
1995-04-27,20.25,20.25,19.75,20.25,10785,3.09387844488661,3.09387844488661,3.01748638451904,3.09387844488661,70589.7965580882,0.0,1.0
1995-04-28,19.75,20.25,19.75,20.25,17442,3.01748638451904,3.09387844488661,3.01748638451904,3.09387844488661,114161.078494777,0.0,1.0
1995-05-01,19.75,20.0,19.5,20.0,38578,3.01748638451904,3.05568241470283,2.97929035433526,3.05568241470283,252500.062273336,0.0,1.0
1995-05-02,19.63,20.0,19.5,19.5,33244,2.99915229003082,3.05568241470283,2.97929035433526,2.97929035433526,217588.057188418,0.0,1.0
1995-05-03,20.5,21.0,19.0,19.5,208553,3.1320744750704,3.20846653543797,2.90289829396769,2.97929035433526,1365017.50965034,0.0,1.0
1995-05-04,20.38,20.75,20.0,20.75,102657,3.11374038058218,3.17027050525418,3.05568241470283,3.17027050525418,671908.831271549,0.0,1.0
1995-05-05,20.75,20.75,19.5,19.75,48652,3.17027050525418,3.17027050525418,2.97929035433526,3.01748638451904,318436.233856663,0.0,1.0
1995-05-08,20.75,21.0,20.25,20.75,125175,3.17027050525418,3.20846653543797,3.09387844488661,3.17027050525418,819293.257687407,0.0,1.0
1995-05-09,20.5,20.75,20.25,20.75,125175,3.1320744750704,3.17027050525418,3.09387844488661,3.17027050525418,819293.257687406,0.0,1.0
1995-05-10,21.0,21.25,20.25,20.25,73442,3.20846653543797,3.24666256562175,3.09387844488661,3.09387844488661,480691.315606778,0.0,1.0
1995-05-11,22.75,23.0,20.75,21.0,279585,3.47583874672447,3.51403477690825,3.17027050525418,3.20846653543797,1829934.93469569,0.0,1.0
1995-05-12,22.88,23.0,22.38,23.0,175052,3.49570068242003,3.51403477690825,3.41930862205246,3.51403477690825,1145747.3404809,0.0,1.0
1995-05-15,23.75,23.88,22.75,23.0,184257,3.62862286745961,3.64848480315517,3.47583874672447,3.51403477690825,1205995.74820618,0.0,1.0
1995-05-16,24.75,24.75,23.25,23.75,304790,3.78140698819475,3.78140698819475,3.55223080709204,3.62862286745961,1994906.26731012,0.0,1.0
1995-05-17,25.38,25.75,24.25,25.5,248375,3.87766098425789,3.93419110892989,3.70501492782718,3.8959950787461,1625659.77933381,0.0,1.0
1995-05-18,24.0,25.75,24.0,25.75,229057,3.66681889764339,3.93419110892989,3.66681889764339,3.93419110892989,1499219.93789578,0.0,1.0
1995-05-19,24.0,24.5,23.75,23.75,196820,3.66681889764339,3.74321095801096,3.62862286745961,3.62862286745961,1288222.87979257,0.0,1.0
1995-05-22,24.75,25.25,23.75,24.0,228168,3.78140698819475,3.85779904856232,3.62862286745961,3.66681889764339,1493401.27038163,0.0,1.0
1995-05-23,25.0,25.5,24.5,25.5,77985,3.81960301837853,3.8959950787461,3.74321095801096,3.8959950787461,510426.08109249,0.0,1.0
1995-05-24,25.75,26.25,24.75,25.25,293175,3.93419110892989,4.01058316929746,3.78140698819475,3.85779904856232,1918883.96902341,0.0,1.0
1995-05-25,25.25,26.0,25.25,26.0,74252,3.85779904856232,3.97238713911367,3.85779904856232,3.97238713911367,485992.913679291,0.0,1.0
1995-05-26,25.38,25.75,25.25,25.25,46953,3.87766098425789,3.93419110892989,3.85779904856232,3.85779904856232,307315.968269996,0.0,1.0
1995-05-30,24.38,25.5,24.25,25.5,69630,3.72487686352275,3.8959950787461,3.70501492782718,3.8959950787461,455741.07875194,0.0,1.0
1995-05-31,24.88,25.25,24.5,25.0,76800,3.80126892389032,3.85779904856232,3.74321095801096,3.81960301837853,502670.039467887,0.0,1.0
1995-06-01,25.0,25.25,24.5,25.0,52444,3.81960301837853,3.85779904856232,3.74321095801096,3.81960301837853,343255.56705539,0.0,1.0
1995-06-02,24.5,25.0,24.5,24.5,22775,3.74321095801096,3.81960301837853,3.74321095801096,3.74321095801096,149066.53839689,0.0,1.0
1995-06-05,25.5,26.25,24.5,24.5,132267,3.8959950787461,4.01058316929746,3.74321095801096,3.74321095801096,865711.69414452,0.0,1.0
1995-06-06,25.38,25.75,25.25,25.63,56020,3.87766098425789,3.93419110892989,3.85779904856232,3.91585701444167,366661.140768113,0.0,1.0
1995-06-07,25.13,25.75,24.75,25.25,28444,3.8394649540741,3.93419110892989,3.78140698819475,3.85779904856232,186171.179721674,0.0,1.0
1995-06-08,25.25,25.5,24.75,25.5,90568,3.85779904856232,3.8959950787461,3.78140698819475,3.8959950787461,592784.116334995,0.0,1.0
1995-06-09,24.75,25.5,24.75,25.5,15842,3.78140698819475,3.8959950787461,3.78140698819475,3.8959950787461,103688.786005863,0.0,1.0
1995-06-12,25.25,25.5,24.5,25.5,51220,3.85779904856232,3.8959950787461,3.74321095801096,3.8959950787461,335244.26330137,0.0,1.0
1995-06-13,25.75,26.0,24.75,25.25,106035,3.93419110892989,3.97238713911367,3.78140698819475,3.85779904856232,694018.458788769,0.0,1.0
1995-06-14,25.5,25.75,25.25,25.25,57620,3.8959950787461,3.93419110892989,3.85779904856232,3.85779904856232,377133.433257028,0.0,1.0
1995-06-15,25.0,25.75,25.0,25.75,45175,3.81960301837853,3.93419110892989,3.81960301837853,3.93419110892989,295678.633241691,0.0,1.0
1995-06-16,25.5,25.5,24.75,25.25,29630,3.8959950787461,3.8959950787461,3.78140698819475,3.85779904856232,193933.766529082,0.0,1.0
1995-06-19,26.38,26.75,25.5,25.5,243200,4.03044510499303,4.08697522966503,3.8959950787461,3.8959950787461,1591788.45831498,0.0,1.0
1995-06-20,25.13,26.75,25.0,26.75,178252,3.8394649540741,4.08697522966503,3.81960301837853,4.08697522966503,1166691.92545872,0.0,1.0
1995-06-21,25.25,25.5,24.75,25.0,31190,3.85779904856232,3.8959950787461,3.78140698819475,3.81960301837853,204144.251705774,0.0,1.0
1995-06-22,25.5,25.5,24.75,25.25,104000,3.8959950787461,3.8959950787461,3.78140698819475,3.85779904856232,680699.011779432,0.0,1.0
1995-06-23,25.5,25.5,25.0,25.0,19990,3.8959950787461,3.8959950787461,3.81960301837853,3.81960301837853,130838.204283373,0.0,1.0
1995-06-26,25.0,25.5,24.75,25.5,20030,3.81960301837853,3.8959950787461,3.78140698819475,3.8959950787461,131100.011595596,0.0,1.0
1995-06-27,25.0,25.25,24.75,25.25,15052,3.81960301837853,3.85779904856232,3.78140698819475,3.85779904856232,98518.0915894616,0.0,1.0
1995-06-28,25.0,25.0,24.75,24.88,56020,3.81960301837853,3.81960301837853,3.78140698819475,3.80126892389032,366661.140768113,0.0,1.0
1995-06-29,25.5,26.0,24.75,24.75,60642,3.8959950787461,3.97238713911367,3.78140698819475,3.78140698819475,396912.975695464,0.0,1.0
1995-06-30,25.75,26.5,25.75,26.0,110242,3.93419110892989,4.04877919948125,3.93419110892989,3.97238713911367,721554.042851808,0.0,1.0
1995-07-03,26.25,26.25,25.75,25.75,13057,4.01058316929746,4.01058316929746,3.93419110892989,3.93419110892989,85460.4518923465,0.0,1.0
1995-07-05,28.25,29.5,25.75,26.25,365057,4.31615141076774,4.50713156168667,3.93419110892989,4.01058316929746,2389364.7994535,0.0,1.0
1995-07-06,28.38,28.75,27.75,28.25,277867,4.33601334646331,4.39254347113531,4.23975935040017,4.31615141076774,1818690.31063572,0.0,1.0
1995-07-07,28.38,28.75,28.0,28.75,129975,4.33601334646331,4.39254347113531,4.27795538058396,4.39254347113531,850710.13515415,0.0,1.0
1995-07-10,28.5,28.5,27.88,28.5,102775,4.35434744095153,4.35434744095153,4.25962128609574,4.35434744095153,672681.162842606,0.0,1.0
1995-07-11,28.5,28.5,28.0,28.0,56553,4.35434744095153,4.35434744095153,4.27795538058396,4.27795538058396,370149.723203482,0.0,1.0
1995-07-12,28.25,28.88,27.75,28.0,48000,4.31615141076774,4.41240540683088,4.23975935040017,4.27795538058396,314168.77466743,0.0,1.0
1995-07-13,29.38,30.25,28.25,28.75,143763,4.48879746719845,4.62171965223803,4.31615141076774,4.39254347113531,940955.115677369,0.0,1.0
1995-07-14,29.38,29.75,28.75,29.5,74153,4.48879746719845,4.54532759187045,4.39254347113531,4.50713156168667,485344.94058154,0.0,1.0
1995-07-17,29.5,29.75,28.75,29.25,26963,4.50713156168667,4.54532759187045,4.39254347113531,4.46893553150288,176477.763986623,0.0,1.0
1995-07-18,29.5,29.5,28.75,28.75,82153,4.50713156168667,4.50713156168667,4.39254347113531,4.39254347113531,537706.403026112,0.0,1.0
1995-07-19,28.88,29.25,28.75,29.25,102835,4.41240540683088,4.46893553150288,4.39254347113531,4.46893553150288,673073.873810941,0.0,1.0
1995-07-20,29.0,29.25,28.75,29.25,105067,4.4307395013191,4.46893553150288,4.39254347113531,4.46893553150288,687682.721832976,0.0,1.0
1995-07-21,28.88,29.5,28.75,29.25,75753,4.41240540683088,4.50713156168667,4.39254347113531,4.46893553150288,495817.233070455,0.0,1.0
1995-07-24,28.75,29.25,28.75,28.75,62578,4.39254347113531,4.46893553150288,4.39254347113531,4.39254347113531,409584.449607051,0.0,1.0
1995-07-25,28.5,29.25,28.25,29.25,72178,4.35434744095153,4.46893553150288,4.31615141076774,4.46893553150288,472418.204540536,0.0,1.0
1995-07-26,27.75,29.0,27.5,28.25,26568,4.23975935040017,4.4307395013191,4.20156332021639,4.31615141076774,173892.416778422,0.0,1.0
1995-07-27,27.25,28.25,26.5,27.5,99635,4.1633672900326,4.31615141076774,4.04877919948125,4.20156332021639,652129.288833112,0.0,1.0
1995-07-28,25.75,27.0,25.75,27.0,79644,3.93419110892989,4.12517125984882,3.93419110892989,4.12517125984882,521284.539366933,0.0,1.0
1995-07-31,26.75,27.0,25.75,25.75,256790,4.08697522966503,4.12517125984882,3.93419110892989,3.93419110892989,1680737.49264269,0.0,1.0
1995-08-01,25.75,26.75,24.5,26.25,319644,3.93419110892989,4.08697522966503,3.74321095801096,4.01058316929746,2092128.41270408,0.0,1.0
1995-08-02,24.75,26.0,24.75,25.5,121442,3.78140698819475,3.97238713911367,3.78140698819475,3.8959950787461,794860.090274208,0.0,1.0
1995-08-03,24.38,25.0,23.5,24.25,148978,3.72487686352275,3.81960301837853,3.59042683727582,3.70501492782718,975088.244008423,0.0,1.0
1995-08-04,25.25,25.25,24.25,24.5,49778,3.85779904856232,3.85779904856232,3.70501492782718,3.74321095801096,325806.109695736,0.0,1.0
1995-08-07,25.25,25.25,24.75,24.75,71368,3.85779904856232,3.85779904856232,3.78140698819475,3.78140698819475,467116.606468023,0.0,1.0
1995-08-08,24.98,25.25,24.5,25.25,43635,3.81654733596383,3.85779904856232,3.74321095801096,3.85779904856232,285599.05172111,0.0,1.0
1995-08-09,25.25,25.25,24.75,24.75,58153,3.85779904856232,3.85779904856232,3.78140698819475,3.78140698819475,380622.015692397,0.0,1.0
1995-08-10,25.25,25.25,24.75,25.25,38657,3.85779904856232,3.85779904856232,3.78140698819475,3.85779904856232,253017.131714976,0.0,1.0
1995-08-11,25.75,25.75,24.75,25.25,52267,3.93419110892989,3.93419110892989,3.78140698819475,3.85779904856232,342097.069698803,0.0,1.0
1995-08-14,26.88,27.5,25.25,25.75,92168,4.1068371653606,4.20156332021639,3.85779904856232,3.93419110892989,603256.408823909,0.0,1.0
1995-08-15,26.63,27.25,26.19,27.25,124820,4.06864113517681,4.1633672900326,4.00141612205335,4.1633672900326,816969.71779143,0.0,1.0
1995-08-16,26.94,27.25,26.38,26.38,85630,4.11600421260471,4.1633672900326,4.03044510499303,4.03044510499303,560464.003641083,0.0,1.0
1995-08-17,27.75,27.75,26.75,27.0,118400,4.23975935040017,4.23975935040017,4.08697522966503,4.12517125984882,774949.64417966,0.0,1.0
1995-08-18,28.0,28.13,27.5,28.0,150775,4.27795538058396,4.29781731627953,4.20156332021639,4.27795538058396,986849.937510035,0.0,1.0
1995-08-21,28.25,28.25,27.5,28.0,26390,4.31615141076774,4.31615141076774,4.20156332021639,4.27795538058396,172727.374239031,0.0,1.0
1995-08-22,27.13,28.25,27.0,27.75,139200,4.14503319554438,4.31615141076774,4.12517125984882,4.23975935040017,911089.446535547,0.0,1.0
1995-08-23,28.38,28.5,27.0,27.25,52444,4.33601334646331,4.35434744095153,4.12517125984882,4.1633672900326,343255.567055389,0.0,1.0
1995-08-24,28.63,29.25,27.75,28.5,178153,4.3742093766471,4.46893553150288,4.23975935040017,4.35434744095153,1166043.95236097,0.0,1.0
1995-08-25,28.38,28.75,28.25,28.25,29590,4.33601334646331,4.39254347113531,4.31615141076774,4.31615141076774,193671.959216859,0.0,1.0
1995-08-28,28.75,28.75,28.13,28.75,96375,4.39254347113531,4.39254347113531,4.29781731627953,4.39254347113531,630791.992886949,0.0,1.0
1995-08-29,28.5,28.75,28.25,28.5,138568,4.35434744095153,4.39254347113531,4.31615141076774,4.35434744095153,906952.891002425,0.0,1.0
1995-08-30,29.0,29.25,28.25,28.5,101590,4.4307395013191,4.46893553150288,4.31615141076774,4.35434744095153,664925.121218004,0.0,1.0
1995-08-31,28.63,29.25,28.5,29.25,32178,4.3742093766471,4.46893553150288,4.35434744095153,4.46893553150288,210610.892317678,0.0,1.0
1995-09-01,29.0,29.25,28.63,29.0,42390,4.4307395013191,4.46893553150288,4.3742093766471,4.4307395013191,277450.299128174,0.0,1.0
1995-09-05,29.13,29.25,28.75,28.75,153975,4.45060143701467,4.46893553150288,4.39254347113531,4.39254347113531,1007794.52248786,0.0,1.0
1995-09-06,29.31,30.0,28.88,29.25,208375,4.47810257874699,4.58352362205424,4.41240540683088,4.46893553150288,1363852.46711095,0.0,1.0
1995-09-07,29.0,29.75,28.75,29.25,229353,4.4307395013191,4.54532759187045,4.39254347113531,4.46893553150288,1501157.31200623,0.0,1.0
1995-09-08,27.75,29.25,27.75,29.0,517590,4.23975935040017,4.46893553150288,4.23975935040017,4.4307395013191,3387721.16833573,0.0,1.0
1995-09-11,27.0,27.75,27.0,27.5,188820,4.12517125984882,4.23975935040017,4.12517125984882,4.20156332021639,1235861.417348,0.0,1.0
1995-09-12,26.25,27.0,26.13,27.0,235457,4.01058316929746,4.12517125984882,3.99224907480924,4.12517125984882,1541109.10785144,0.0,1.0
1995-09-13,25.38,26.38,25.25,26.25,197057,3.87766098425789,4.03044510499303,3.85779904856232,4.01058316929746,1289774.08811749,0.0,1.0
1995-09-14,26.0,26.0,25.25,25.75,489363,3.97238713911367,3.97238713911367,3.85779904856232,3.93419110892989,3202970.29328287,0.0,1.0
1995-09-15,25.88,26.13,25.75,26.0,165057,3.95405304462546,3.99224907480924,3.93419110892989,3.97238713911367,1080328.23833921,0.0,1.0
1995-09-18,26.0,26.5,25.5,25.75,176830,3.97238713911367,4.04877919948125,3.8959950787461,3.93419110892989,1157384.6755092,0.0,1.0
1995-09-19,28.0,28.75,26.0,26.13,688652,4.27795538058396,4.39254347113531,3.97238713911367,3.99224907480924,4507353.22942239,0.0,1.0
1995-09-20,28.25,28.75,27.75,28.5,159230,4.31615141076774,4.39254347113531,4.23975935040017,4.35434744095153,1042189.45813114,0.0,1.0
1995-09-21,27.75,28.5,27.0,28.5,166657,4.23975935040017,4.35434744095153,4.12517125984882,4.35434744095153,1090800.53082812,0.0,1.0
1995-09-22,26.75,27.75,26.75,27.75,33857,4.08697522966503,4.23975935040017,4.08697522966503,4.23975935040017,221600.254248233,0.0,1.0
1995-09-25,26.25,27.25,25.75,27.25,96553,4.01058316929746,4.1633672900326,3.93419110892989,4.1633672900326,631957.035426341,0.0,1.0
1995-09-26,26.5,26.75,26.0,26.25,43378,4.04877919948125,4.08697522966503,3.97238713911367,4.01058316929746,283916.939740078,0.0,1.0
1995-09-27,26.0,26.5,26.0,26.38,33244,3.97238713911367,4.04877919948125,3.97238713911367,4.03044510499303,217588.057188418,0.0,1.0
1995-09-28,27.0,27.0,26.0,26.5,60642,4.12517125984882,4.12517125984882,3.97238713911367,4.04877919948125,396912.975695464,0.0,1.0
1995-09-29,26.75,27.0,26.5,26.63,56435,4.08697522966503,4.12517125984882,4.04877919948125,4.06864113517681,369377.391632425,0.0,1.0
1995-10-02,26.75,27.0,26.5,27.0,18153,4.08697522966503,4.12517125984882,4.04877919948125,4.12517125984882,118814.703469539,0.0,1.0
1995-10-03,26.0,27.0,26.0,26.5,120830,3.97238713911367,4.12517125984882,3.97238713911367,4.04877919948125,790854.4383972,0.0,1.0
1995-10-04,26.5,26.5,26.0,26.5,8375,4.04877919948125,4.04877919948125,3.97238713911367,4.04877919948125,54815.9059966609,0.0,1.0
1995-10-05,26.0,26.5,25.75,26.5,67635,3.97238713911367,4.04877919948125,3.93419110892989,4.04877919948125,442683.439054826,0.0,1.0
1995-10-06,26.25,26.5,25.75,26.5,30400,4.01058316929746,4.04877919948125,3.93419110892989,4.04877919948125,198973.557289372,0.0,1.0
1995-10-09,26.25,26.25,25.75,26.25,26844,4.01058316929746,4.01058316929746,3.93419110892989,4.01058316929746,175698.88723276,0.0,1.0
1995-10-10,26.0,26.25,25.5,26.25,17442,3.97238713911367,4.01058316929746,3.8959950787461,4.01058316929746,114161.078494777,0.0,1.0
1995-10-11,25.75,26.25,25.38,26.25,51575,3.93419110892989,4.01058316929746,3.87766098425789,4.01058316929746,337567.803197348,0.0,1.0
1995-10-12,25.75,25.75,25.25,25.75,30775,3.93419110892989,3.93419110892989,3.85779904856232,3.93419110892989,201428.000841461,0.0,1.0
1995-10-13,25.38,25.75,25.25,25.25,50035,3.87766098425789,3.93419110892989,3.85779904856232,3.85779904856232,327488.221676767,0.0,1.0
1995-10-16,24.63,25.5,24.5,25.25,148563,3.76307289370653,3.8959950787461,3.74321095801096,3.85779904856232,972371.993144112,0.0,1.0
1995-10-17,25.0,25.25,24.5,25.0,220385,3.81960301837853,3.85779904856232,3.74321095801096,3.81960301837853,1442460.11260587,0.0,1.0
1995-10-18,24.94,25.25,24.75,25.25,192830,3.81043597113442,3.85779904856232,3.78140698819475,3.85779904856232,1262107.60039834,0.0,1.0
1995-10-19,24.38,25.0,23.75,24.75,131042,3.72487686352275,3.81960301837853,3.62862286745961,3.78140698819475,857693.845207693,0.0,1.0
1995-10-20,23.38,24.63,22.75,24.63,848553,3.5720927427876,3.76307289370653,3.47583874672447,3.76307289370653,5553934.50521608,0.0,1.0
1995-10-23,23.25,23.25,21.5,22.75,498785,3.55223080709204,3.55223080709204,3.28485859580554,3.47583874672447,3264639.00567695,0.0,1.0
1995-10-24,23.5,24.0,22.75,23.0,48435,3.59042683727582,3.66681889764339,3.47583874672447,3.51403477690825,317015.929187853,0.0,1.0
1995-10-25,23.5,24.0,23.25,24.0,48830,3.59042683727582,3.66681889764339,3.55223080709204,3.66681889764339,319601.276396054,0.0,1.0
1995-10-26,22.13,23.63,21.75,23.63,330252,3.38111259186868,3.61028877297139,3.32305462598932,3.61028877297139,2161559.71190558,0.0,1.0
1995-10-27,22.13,23.63,21.75,23.63,1153620,3.38111259186868,3.61028877297139,3.32305462598932,3.61028877297139,7550653.78816333,0.0,1.0
1995-10-30,19.38,20.88,19.0,20.88,324563,2.96095625984704,3.19013244094975,2.90289829396769,3.19013244094975,2124324.16692469,0.0,1.0
1995-10-31,21.38,22.88,21.0,22.88,335368,3.26652450131732,3.49570068242003,3.20846653543797,3.49570068242003,2195044.86713889,0.0,1.0
1995-11-01,20.63,21.5,20.63,21.0,62835,3.15193641076597,3.28485859580554,3.15193641076597,3.20846653543797,411266.561588082,0.0,1.0
1995-11-02,20.5,21.0,20.5,21.0,59200,3.1320744750704,3.20846653543797,3.1320744750704,3.20846653543797,387474.82208983,0.0,1.0
1995-11-03,20.25,21.0,20.25,21.0,225620,3.09387844488661,3.20846653543797,3.09387844488661,3.20846653543797,1476724.14459303,0.0,1.0
1995-11-06,20.0,20.75,19.75,20.75,97442,3.05568241470283,3.17027050525418,3.01748638451904,3.17027050525418,637775.702940493,0.0,1.0
1995-11-07,20.0,20.25,19.5,20.25,129067,3.05568241470283,3.09387844488661,2.97929035433526,3.09387844488661,844767.10916669,0.0,1.0
1995-11-08,21.25,21.5,20.0,20.0,95190,3.24666256562175,3.28485859580554,3.05568241470283,3.05568241470283,623035.951262347,0.0,1.0
1995-11-09,23.5,23.5,21.0,21.0,193363,3.59042683727582,3.59042683727582,3.20846653543797,3.20846653543797,1265596.18283371,0.0,1.0
1995-11-10,23.0,23.75,22.75,22.88,85985,3.51403477690825,3.62862286745961,3.47583874672447,3.49570068242003,562787.543537062,0.0,1.0
1995-11-13,23.25,24.0,22.75,23.0,58430,3.55223080709204,3.66681889764339,3.47583874672447,3.51403477690825,382435.03132954,0.0,1.0
1995-11-14,22.69,23.0,22.63,23.0,99042,3.46667169948036,3.51403477690825,3.45750465223625,3.51403477690825,648247.995429407,0.0,1.0
1995-11-15,22.75,23.0,22.5,23.0,116030,3.47583874672447,3.51403477690825,3.43764271654068,3.51403477690825,759437.560930455,0.0,1.0
1995-11-16,22.75,22.75,22.5,22.5,14775,3.47583874672447,3.47583874672447,3.43764271654068,3.43764271654068,96705.0759523181,0.0,1.0
1995-11-17,22.63,22.75,22.25,22.75,30163,3.45750465223625,3.47583874672447,3.39944668635689,3.47583874672447,197422.348964452,0.0,1.0
1995-11-20,22.5,22.75,22.0,22.63,94953,3.43764271654068,3.47583874672447,3.36125065617311,3.45750465223625,621484.742937426,0.0,1.0
1995-11-21,21.75,22.75,21.75,22.75,46657,3.32305462598932,3.47583874672447,3.32305462598932,3.47583874672447,305378.594159548,0.0,1.0
1995-11-22,21.25,22.0,21.25,22.0,51457,3.24666256562175,3.36125065617311,3.24666256562175,3.36125065617311,336795.471626291,0.0,1.0
1995-11-24,21.38,21.75,21.25,21.25,10430,3.26652450131732,3.32305462598932,3.24666256562175,3.24666256562175,68266.2566621103,0.0,1.0
1995-11-27,21.0,21.5,20.75,21.5,43753,3.20846653543797,3.28485859580554,3.17027050525418,3.28485859580554,286371.383292168,0.0,1.0
1995-11-28,22.5,22.5,20.75,20.75,103368,3.43764271654068,3.43764271654068,3.17027050525418,3.17027050525418,676562.45624631,0.0,1.0
1995-11-29,23.0,23.0,22.25,22.75,27852,3.51403477690825,3.51403477690825,3.39944668635689,3.47583874672447,182296.431500776,0.0,1.0
1995-11-30,22.5,23.0,22.25,22.25,16020,3.43764271654068,3.51403477690825,3.39944668635689,3.39944668635689,104853.828545255,0.0,1.0
1995-12-01,23.0,23.0,22.25,23.0,17067,3.51403477690825,3.51403477690825,3.39944668635689,3.51403477690825,111706.634942688,0.0,1.0
1995-12-04,22.88,23.5,22.5,23.0,45175,3.49570068242003,3.59042683727582,3.43764271654068,3.51403477690825,295678.633241691,0.0,1.0
1995-12-05,23.5,23.5,22.5,22.75,120257,3.59042683727582,3.59042683727582,3.43764271654068,3.47583874672447,787104.048649607,0.0,1.0
1995-12-06,23.13,23.5,22.75,23.0,82035,3.53389671260382,3.59042683727582,3.47583874672447,3.51403477690825,536934.071455054,0.0,1.0
1995-12-07,22.5,23.5,22.0,23.5,39585,3.43764271654068,3.59042683727582,3.36125065617311,3.59042683727582,259091.061358546,0.0,1.0
1995-12-08,22.0,22.5,21.75,22.0,47052,3.36125065617311,3.43764271654068,3.32305462598932,3.36125065617311,307963.941367748,0.0,1.0
1995-12-11,21.5,22.25,21.0,21.75,47052,3.28485859580554,3.39944668635689,3.20846653543797,3.32305462598932,307963.941367748,0.0,1.0
1995-12-12,21.0,21.75,21.0,21.75,17185,3.20846653543797,3.32305462598932,3.20846653543797,3.32305462598932,112478.966513745,0.0,1.0
1995-12-13,21.0,21.5,20.75,21.5,21630,3.20846653543797,3.28485859580554,3.17027050525418,3.28485859580554,141572.30408451,0.0,1.0
1995-12-14,21.13,21.5,20.75,20.75,74390,3.22832847113354,3.28485859580554,3.17027050525418,3.17027050525418,486896.14890646,0.0,1.0
1995-12-15,21.75,22.25,21.0,21.5,48790,3.32305462598932,3.39944668635689,3.20846653543797,3.28485859580554,319339.469083832,0.0,1.0
1995-12-18,20.5,21.75,20.0,21.75,104830,3.1320744750704,3.32305462598932,3.05568241470283,3.32305462598932,686131.513508055,0.0,1.0
1995-12-19,21.25,21.25,20.25,20.5,44267,3.24666256562175,3.24666256562175,3.09387844488661,3.1320744750704,289735.607254232,0.0,1.0
1995-12-20,22.75,23.0,21.0,21.0,116385,3.47583874672447,3.51403477690825,3.20846653543797,3.20846653543797,761761.100826433,0.0,1.0
1995-12-21,22.0,22.75,21.75,22.75,143368,3.36125065617311,3.47583874672447,3.32305462598932,3.47583874672447,938369.768469168,0.0,1.0
1995-12-22,21.75,22.0,21.25,21.75,20168,3.32305462598932,3.36125065617311,3.24666256562175,3.32305462598932,132003.246822765,0.0,1.0
1995-12-26,22.0,22.0,21.25,22.0,33363,3.36125065617311,3.36125065617311,3.24666256562175,3.36125065617311,218366.93394228,0.0,1.0
1995-12-27,21.5,21.88,21.25,21.75,59200,3.28485859580554,3.34291656168489,3.24666256562175,3.32305462598932,387474.82208983,0.0,1.0
1995-12-28,21.5,22.0,21.5,22.0,15190,3.28485859580554,3.36125065617311,3.28485859580554,3.36125065617311,99421.3268166303,0.0,1.0
1995-12-29,21.5,22.0,21.25,22.0,54400,3.28485859580554,3.36125065617311,3.24666256562175,3.36125065617311,356057.944623087,0.0,1.0
1996-01-02,21.75,21.75,21.25,21.5,27635,3.32305462598932,3.32305462598932,3.24666256562175,3.28485859580554,180876.126831967,0.0,1.0
1996-01-03,21.5,22.25,21.25,21.25,73185,3.28485859580554,3.39944668635689,3.24666256562175,3.24666256562175,479009.203625747,0.0,1.0
1996-01-04,21.75,21.75,21.25,21.5,366400,3.32305462598932,3.32305462598932,3.24666256562175,3.28485859580554,2398154.97996138,0.0,1.0
1996-01-05,21.5,22.25,21.25,21.25,43042,3.28485859580554,3.39944668635689,3.24666256562175,3.24666256562175,281717.758317406,0.0,1.0
1996-01-08,21.75,21.75,21.0,21.75,6242,3.32305462598932,3.32305462598932,3.20846653543797,3.32305462598932,40855.0310723771,0.0,1.0
1996-01-09,21.5,21.75,21.0,21.0,17778,3.28485859580554,3.32305462598932,3.20846653543797,3.20846653543797,116360.259917449,0.0,1.0
1996-01-10,21.75,21.75,21.0,21.75,25363,3.32305462598932,3.32305462598932,3.20846653543797,3.32305462598932,166005.471497709,0.0,1.0
1996-01-11,21.5,21.75,21.0,21.0,273975,3.28485859580554,3.32305462598932,3.20846653543797,3.20846653543797,1793216.45915644,0.0,1.0
1996-01-12,21.0,21.5,20.75,21.0,92978,3.20846653543797,3.28485859580554,3.17027050525418,3.20846653543797,608558.006896422,0.0,1.0
1996-01-15,21.25,21.75,21.25,21.75,30163,3.24666256562175,3.32305462598932,3.24666256562175,3.32305462598932,197422.348964452,0.0,1.0
1996-01-16,21.25,21.5,21.0,21.5,46400,3.24666256562175,3.28485859580554,3.20846653543797,3.28485859580554,303696.482178516,0.0,1.0
1996-01-17,21.25,21.75,21.25,21.75,28800,3.24666256562175,3.32305462598932,3.24666256562175,3.32305462598932,188501.264800458,0.0,1.0
1996-01-18,21.25,21.5,21.0,21.5,19753,3.24666256562175,3.28485859580554,3.20846653543797,3.28485859580554,129286.995958453,0.0,1.0
1996-01-19,21.0,21.25,20.25,21.25,9778,3.20846653543797,3.24666256562175,3.09387844488661,3.24666256562175,63998.7974728776,0.0,1.0
1996-01-22,21.62,22.0,21.0,21.25,71763,3.30319269029376,3.36125065617311,3.20846653543797,3.24666256562175,469701.953676224,0.0,1.0
1996-01-23,22.0,22.0,21.5,21.75,37590,3.36125065617311,3.36125065617311,3.28485859580554,3.32305462598932,246033.421661431,0.0,1.0
1996-01-24,21.625,22.0,21.0,21.25,166657,3.30395661089743,3.36125065617311,3.20846653543797,3.24666256562175,1090800.53082812,0.0,1.0
1996-01-25,22.0,22.0,21.5,21.75,80830,3.36125065617311,3.36125065617311,3.28485859580554,3.32305462598932,529047.12617434,0.0,1.0
1996-01-26,22.0625,22.5,22.0,22.375,29057,3.37079966371906,3.43764271654068,3.36125065617311,3.41854470144879,190183.376781489,0.0,1.0
1996-01-29,22.5,22.5,21.25,21.75,173630,3.43764271654068,3.43764271654068,3.24666256562175,3.32305462598932,1136440.09053137,0.0,1.0
1996-01-30,22.88,23.25,22.25,22.5,30420,3.49570068242003,3.55223080709204,3.39944668635689,3.43764271654068,199104.460945484,0.0,1.0
1996-01-31,22.5,22.5,21.25,21.75,132168,3.43764271654068,3.43764271654068,3.24666256562175,3.32305462598932,865063.721046768,0.0,1.0
1996-02-01,22.875,23.25,22.25,22.5,67220,3.49493676181636,3.55223080709204,3.39944668635689,3.43764271654068,439967.188190513,0.0,1.0
1996-02-02,23.0,24.25,22.5,23.25,127190,3.51403477690825,3.70501492782718,3.43764271654068,3.55223080709204,832481.801040633,0.0,1.0
1996-02-05,23.125,23.5,22.75,22.75,60168,3.53313279200014,3.59042683727582,3.47583874672447,3.47583874672447,393810.559045624,0.0,1.0
1996-02-06,23.25,23.75,23.25,23.5,76168,3.55223080709204,3.62862286745961,3.55223080709204,3.59042683727582,498533.483934766,0.0,1.0
1996-02-07,23.5,23.75,23.0,23.75,74667,3.59042683727582,3.62862286745961,3.51403477690825,3.62862286745961,488709.164543604,0.0,1.0
1996-02-08,23.25,23.5,23.0,23.5,44385,3.55223080709204,3.59042683727582,3.51403477690825,3.59042683727582,290507.938825289,0.0,1.0
1996-02-09,23.5,23.5,23.0,23.5,99635,3.59042683727582,3.59042683727582,3.51403477690825,3.59042683727582,652129.288833112,0.0,1.0
1996-02-12,23.75,24.25,23.0,23.0,68563,3.62862286745961,3.70501492782718,3.51403477690825,3.51403477690825,448757.368698395,0.0,1.0
1996-02-13,24.0,24.75,23.5,23.75,95190,3.66681889764339,3.78140698819475,3.59042683727582,3.62862286745961,623035.951262347,0.0,1.0
1996-02-14,24.5,24.75,24.0,24.25,53452,3.74321095801096,3.78140698819475,3.66681889764339,3.70501492782718,349853.111323406,0.0,1.0
1996-02-15,26.0,26.375,24.0,24.5,198242,3.97238713911367,4.02968118438935,3.66681889764339,3.74321095801096,1297530.1297421,0.0,1.0
1996-02-16,26.75,26.875,25.5,26.0,172642,4.08697522966503,4.10607324475692,3.8959950787461,3.97238713911367,1129973.44991947,0.0,1.0
1996-02-20,26.5,27.25,25.75,26.25,149985,4.04877919948125,4.1633672900326,3.93419110892989,4.01058316929746,981679.243093633,0.0,1.0
1996-02-21,26.5,26.75,26.25,26.5,84385,4.04877919948125,4.08697522966503,4.01058316929746,4.04877919948125,552315.251048146,0.0,1.0
1996-02-22,26.875,27.25,26.5,27.0,80020,4.10607324475692,4.1633672900326,4.04877919948125,4.12517125984882,523745.528101828,0.0,1.0
1996-02-23,24.75,26.25,24.0,25.25,418963,3.78140698819475,4.01058316929746,3.66681889764339,3.85779904856232,2742189.42377063,0.0,1.0
1996-02-26,24.5,24.75,24.0,24.5,90568,3.74321095801096,3.78140698819475,3.66681889764339,3.74321095801096,592784.116334996,0.0,1.0
1996-02-27,23.75,24.5,23.75,24.5,94242,3.62862286745961,3.74321095801096,3.62862286745961,3.74321095801096,616831.117962664,0.0,1.0
1996-02-28,24.25,24.5,23.75,23.75,37867,3.70501492782718,3.74321095801096,3.62862286745961,3.62862286745961,247846.437298574,0.0,1.0
1996-02-29,24.875,25.0,24.0,24.5,56790,3.80050500328664,3.81960301837853,3.66681889764339,3.74321095801096,371700.931528403,0.0,1.0
1996-03-01,25.0,25.25,24.5,25.25,8000,3.81960301837853,3.85779904856232,3.74321095801096,3.85779904856232,52361.4624445717,0.0,1.0
1996-03-04,25.5,25.87,24.5,25.0,135230,3.8959950787461,3.95252520341811,3.74321095801096,3.81960301837853,885105.070797428,0.0,1.0
1996-03-05,26.5,26.5,25.25,25.25,80000,4.04877919948125,4.04877919948125,3.85779904856232,3.85779904856232,523614.624445716,0.0,1.0
1996-03-06,25.5,25.875,24.5,25.0,40257,3.8959950787461,3.95328912402178,3.74321095801096,3.81960301837853,263489.42420389,0.0,1.0
1996-03-07,26.5,26.5,25.25,25.25,60820,4.04877919948125,4.04877919948125,3.85779904856232,3.85779904856232,398078.018234855,0.0,1.0
1996-03-08,26.0,26.5,25.5,26.0,100385,3.97238713911367,4.04877919948125,3.8959950787461,3.97238713911367,657038.175937291,0.0,1.0
1996-03-11,26.25,26.25,25.25,25.5,109985,4.01058316929746,4.01058316929746,3.85779904856232,3.8959950787461,719871.930870776,0.0,1.0
1996-03-12,25.75,26.25,25.25,25.75,284642,3.93419110892989,4.01058316929746,3.85779904856232,3.93419110892989,1863033.92414347,0.0,1.0
1996-03-13,26.25,26.25,25.25,25.5,129363,4.01058316929746,4.01058316929746,3.85779904856232,3.8959950787461,846704.48327714,0.0,1.0
1996-03-14,25.75,26.25,25.25,25.75,81185,3.93419110892989,4.01058316929746,3.85779904856232,3.93419110892989,531370.666070318,0.0,1.0
1996-03-15,26.5,27.0,25.25,25.75,67457,4.04877919948125,4.12517125984882,3.85779904856232,3.93419110892989,441518.396515433,0.0,1.0
1996-03-18,28.0,28.0,27.0,27.0,52563,4.27795538058396,4.27795538058396,4.12517125984882,4.12517125984882,344034.443809252,0.0,1.0
1996-03-19,27.75,28.25,27.0,27.5,67457,4.23975935040017,4.31615141076774,4.12517125984882,4.20156332021639,441518.396515434,0.0,1.0
1996-03-20,28.0,28.0,27.0,27.0,75575,4.27795538058396,4.27795538058396,4.12517125984882,4.12517125984882,494652.190531062,0.0,1.0
1996-03-21,27.75,28.25,27.0,27.5,26568,4.23975935040017,4.31615141076774,4.12517125984882,4.20156332021639,173892.416778422,0.0,1.0
1996-03-22,27.25,28.0,27.0,28.0,17442,4.1633672900326,4.27795538058396,4.12517125984882,4.27795538058396,114161.078494777,0.0,1.0
1996-03-25,27.75,27.75,27.25,27.25,22953,4.23975935040017,4.23975935040017,4.1633672900326,4.1633672900326,150231.580936282,0.0,1.0
1996-03-26,27.75,28.25,27.25,27.75,58390,4.23975935040017,4.31615141076774,4.1633672900326,4.23975935040017,382173.224017317,0.0,1.0
1996-03-27,27.75,27.75,27.25,27.25,47190,4.23975935040017,4.23975935040017,4.1633672900326,4.1633672900326,308867.176594917,0.0,1.0
1996-03-28,27.75,28.25,27.25,27.75,61235,4.23975935040017,4.31615141076774,4.1633672900326,4.23975935040017,400794.269099168,0.0,1.0
1996-03-29,28.25,28.25,27.75,27.75,101768,4.31615141076774,4.31615141076774,4.23975935040017,4.23975935040017,666090.163757396,0.0,1.0
1996-04-01,26.0,27.0,25.75,27.0,56178,3.97238713911367,4.12517125984882,3.93419110892989,4.12517125984882,367695.279651394,0.0,1.0
1996-04-02,26.0,27.0,25.75,26.5,203990,3.97238713911367,4.12517125984882,3.93419110892989,4.04877919948125,1335151.84050852,0.0,1.0
1996-04-03,25.3125,26.25,25.0,26.25,93867,3.86734805610826,4.01058316929746,3.81960301837853,4.01058316929746,614376.674410576,0.0,1.0
1996-04-04,26.0,26.0,25.375,25.5,63190,3.97238713911367,3.97238713911367,3.87689706365421,3.8959950787461,413590.101484061,0.0,1.0
1996-04-08,26.0,26.0,25.25,25.5,36978,3.97238713911367,3.97238713911367,3.85779904856232,3.8959950787461,242027.769784422,0.0,1.0
1996-04-09,26.0,26.0,25.25,25.5,28642,3.97238713911367,3.97238713911367,3.85779904856232,3.8959950787461,187467.125917178,0.0,1.0
1996-04-10,26.25,26.5,25.5,25.5,113244,4.01058316929746,4.04877919948125,3.8959950787461,3.8959950787461,741202.681634134,0.0,1.0
1996-04-11,27.25,27.75,26.0,26.25,81975,4.1633672900326,4.23975935040017,3.97238713911367,4.01058316929746,536541.36048672,0.0,1.0
1996-04-12,27.25,28.0,27.0,27.5,30044,4.1633672900326,4.27795538058396,4.12517125984882,4.20156332021639,196643.472210589,0.0,1.0
1996-04-15,27.75,28.25,27.0,27.25,168435,4.23975935040017,4.31615141076774,4.12517125984882,4.1633672900326,1102437.86585643,0.0,1.0
1996-04-16,27.75,28.25,27.0,27.25,73244,4.23975935040017,4.31615141076774,4.12517125984882,4.1633672900326,479395.369411276,0.0,1.0
1996-04-17,27.25,28.25,27.0,27.75,12385,4.1633672900326,4.31615141076774,4.12517125984882,4.23975935040017,81062.0890470025,0.0,1.0
1996-04-18,27.375,27.5,27.25,27.25,25067,4.18246530512449,4.20156332021639,4.1633672900326,4.1633672900326,164068.09738726,0.0,1.0
1996-04-19,27.375,27.5,27.25,27.25,31052,4.18246530512449,4.20156332021639,4.1633672900326,4.1633672900326,203241.016478605,0.0,1.0
1996-04-22,27.38,27.75,27.25,27.75,33857,4.18322922572817,4.23975935040017,4.1633672900326,4.23975935040017,221600.254248233,0.0,1.0
1996-04-23,27.375,27.75,27.25,27.75,37057,4.18246530512449,4.23975935040017,4.1633672900326,4.23975935040017,242544.839226062,0.0,1.0
1996-04-24,27.25,27.5,27.0,27.5,39467,4.1633672900326,4.20156332021639,4.12517125984882,4.20156332021639,258318.729787489,0.0,1.0
1996-04-25,27.375,27.5,27.0,27.25,97185,4.18246530512449,4.20156332021639,4.12517125984882,4.1633672900326,636093.590959462,0.0,1.0
1996-04-26,27.75,28.375,27.0,27.0,57857,4.23975935040017,4.33524942585963,4.12517125984882,4.12517125984882,378684.641581948,0.0,1.0
1996-04-29,27.25,28.25,27.12,28.25,41620,4.1633672900326,4.31615141076774,4.14350535433703,4.31615141076774,272410.508367884,0.0,1.0
1996-04-30,27.25,28.25,27.125,28.25,58252,4.1633672900326,4.31615141076774,4.14426927494071,4.31615141076774,381269.988790148,0.0,1.0
1996-05-01,26.25,27.25,25.75,27.25,1064000,4.01058316929746,4.1633672900326,3.93419110892989,4.1633672900326,6964074.50512803,0.0,1.0
1996-05-02,25.5,26.0,25.0,25.5,122035,3.8959950787461,3.97238713911367,3.81960301837853,3.8959950787461,798741.383677913,0.0,1.0
1996-05-03,25.75,26.5,23.25,23.75,44820,3.93419110892989,4.04877919948125,3.55223080709204,3.62862286745961,293355.093345712,0.0,1.0
1996-05-06,25.5,26.25,25.25,26.25,52168,3.8959950787461,4.01058316929746,3.85779904856232,4.01058316929746,341449.096601052,0.0,1.0
1996-05-07,25.25,25.75,25.25,25.25,11753,3.85779904856232,3.93419110892989,3.85779904856232,3.85779904856232,76925.5335138813,0.0,1.0
1996-05-08,25.5,26.25,25.25,25.875,50963,3.8959950787461,4.01058316929746,3.85779904856232,3.95328912402178,333562.151320338,0.0,1.0
1996-05-09,25.25,25.75,25.25,25.25,30420,3.85779904856232,3.93419110892989,3.85779904856232,3.85779904856232,199104.460945484,0.0,1.0
1996-05-10,25.3125,25.5,24.75,25.25,21452,3.86734805610826,3.8959950787461,3.78140698819475,3.85779904856232,140407.261545119,0.0,1.0
1996-05-13,25.02,25.75,25.0,25.0,16178,3.82265870079324,3.93419110892989,3.81960301837853,3.81960301837853,105887.967428535,0.0,1.0
1996-05-14,25.25,25.5,25.0,25.0,59220,3.85779904856232,3.8959950787461,3.81960301837853,3.81960301837853,387605.725745941,0.0,1.0
1996-05-15,25.0156,25.75,25.0,25.0,145185,3.821986450662,3.93419110892989,3.81960301837853,3.81960301837853,950262.365626892,0.0,1.0
1996-05-16,25.25,25.5,25.0,25.0,34390,3.85779904856232,3.8959950787461,3.81960301837853,3.81960301837853,225088.836683602,0.0,1.0
1996-05-17,25.75,26.25,25.25,25.5,8435,3.93419110892989,4.01058316929746,3.85779904856232,3.8959950787461,55208.6169649952,0.0,1.0
1996-05-20,26.75,27.25,25.5,26.0,106430,4.08697522966503,4.1633672900326,3.8959950787461,3.97238713911367,696603.80599697,0.0,1.0
1996-05-21,28.0,28.5,26.75,27.25,199644,4.27795538058396,4.35434744095153,4.08697522966503,4.1633672900326,1306706.47603551,0.0,1.0
1996-05-22,26.75,27.25,25.5,26.0,68642,4.08697522966503,4.1633672900326,3.8959950787461,3.97238713911367,449274.438140036,0.0,1.0
1996-05-23,28.0,28.5,26.75,27.25,40020,4.27795538058396,4.35434744095153,4.08697522966503,4.1633672900326,261938.215878969,0.0,1.0
1996-05-24,27.5,28.0,26.75,28.0,27753,4.20156332021639,4.27795538058396,4.08697522966503,4.27795538058396,181648.458403024,0.0,1.0
1996-05-28,26.87,27.25,26.5,26.75,37353,4.10530932415325,4.1633672900326,4.04877919948125,4.08697522966503,244482.21333651,0.0,1.0
1996-05-29,26.0,26.63,26.0,26.63,48257,3.97238713911367,4.06864113517681,3.97238713911367,4.06864113517681,315850.886648462,0.0,1.0
1996-05-30,26.875,27.25,26.5,26.75,39585,4.10607324475692,4.1633672900326,4.04877919948125,4.08697522966503,259091.061358546,0.0,1.0
1996-05-31,26.0,26.625,26.0,26.625,63842,3.97238713911367,4.06787721457314,3.97238713911367,4.06787721457314,417857.560673293,0.0,1.0
1996-06-03,26.25,26.25,25.75,26.0,59042,4.01058316929746,4.01058316929746,3.93419110892989,3.97238713911367,386440.68320655,0.0,1.0
1996-06-04,26.25,26.25,25.75,26.0,18252,4.01058316929746,4.01058316929746,3.93419110892989,3.97238713911367,119462.67656729,0.0,1.0
1996-06-05,26.25,26.25,25.75,25.75,23467,4.01058316929746,4.01058316929746,3.93419110892989,3.93419110892989,153595.804898345,0.0,1.0
1996-06-06,26.25,26.25,25.75,26.25,21867,4.01058316929746,4.01058316929746,3.93419110892989,4.01058316929746,143123.512409431,0.0,1.0
1996-06-07,26.0,26.25,25.75,25.75,61867,3.97238713911367,4.01058316929746,3.93419110892989,3.93419110892989,404930.82463229,0.0,1.0
1996-06-10,26.75,27.0,26.5,26.5,34153,4.08697522966503,4.12517125984882,4.04877919948125,4.04877919948125,223537.628358682,0.0,1.0
1996-06-11,27.5,27.75,27.0,27.0,47368,4.20156332021639,4.23975935040017,4.12517125984882,4.12517125984882,310032.219134308,0.0,1.0
1996-06-12,27.5,27.75,27.0,27.0,50390,4.20156332021639,4.23975935040017,4.12517125984882,4.12517125984882,329811.761572745,0.0,1.0
1996-06-13,26.5,27.5,26.5,27.5,14420,4.04877919948125,4.20156332021639,4.04877919948125,4.20156332021639,94381.5360563403,0.0,1.0
1996-06-14,26.75,26.75,26.5,26.75,5452,4.08697522966503,4.08697522966503,4.04877919948125,4.08697522966503,35684.3366559756,0.0,1.0
1996-06-17,26.75,26.75,26.5,26.75,6835,4.08697522966503,4.08697522966503,4.04877919948125,4.08697522966503,44736.3244760809,0.0,1.0
1996-06-18,26.75,26.75,26.5,26.75,24000,4.08697522966503,4.08697522966503,4.04877919948125,4.08697522966503,157084.387333715,0.0,1.0
1996-06-19,26.0,26.75,26.0,26.5,11753,3.97238713911367,4.08697522966503,3.97238713911367,4.04877919948125,76925.5335138814,0.0,1.0
1996-06-20,26.0,26.5,26.0,26.0,10430,3.97238713911367,4.04877919948125,3.97238713911367,3.97238713911367,68266.2566621103,0.0,1.0
1996-06-21,26.25,26.5,25.75,26.5,21235,4.01058316929746,4.04877919948125,3.93419110892989,4.04877919948125,138986.95687631,0.0,1.0
1996-06-24,27.25,27.38,26.0,26.0,122390,4.1633672900326,4.18322922572817,3.97238713911367,3.97238713911367,801064.92357389,0.0,1.0
1996-06-25,27.25,27.375,26.0,26.0,93452,4.1633672900326,4.18246530512449,3.97238713911367,3.97238713911367,611660.423546264,0.0,1.0
1996-06-26,28.0,28.0,27.25,27.25,46163,4.27795538058396,4.27795538058396,4.1633672900326,4.1633672900326,302145.273853595,0.0,1.0
1996-06-27,27.75,28.0,27.0,28.0,12444,4.23975935040017,4.27795538058396,4.12517125984882,4.27795538058396,81448.2548325312,0.0,1.0
1996-06-28,27.75,27.75,26.75,27.25,104020,4.23975935040017,4.23975935040017,4.08697522966503,4.1633672900326,680829.915435543,0.0,1.0
1996-07-01,27.5,27.75,26.75,27.0,75220,4.20156332021639,4.23975935040017,4.08697522966503,4.12517125984882,492328.650635084,0.0,1.0
1996-07-02,27.0,27.75,27.0,27.25,15190,4.12517125984882,4.23975935040017,4.12517125984882,4.1633672900326,99421.3268166303,0.0,1.0
1996-07-03,27.5,27.75,26.75,27.0,20030,4.20156332021639,4.23975935040017,4.08697522966503,4.12517125984882,131100.011595596,0.0,1.0
1996-07-05,27.5,27.5,27.0,27.5,11042,4.20156332021639,4.20156332021639,4.12517125984882,4.20156332021639,72271.9085391199,0.0,1.0
1996-07-08,26.12,27.0,26.0,26.5,25975,3.99072123360189,4.12517125984882,3.97238713911367,4.04877919948125,170011.123374719,0.0,1.0
1996-07-09,25.75,26.25,25.75,25.75,30044,3.93419110892989,4.01058316929746,3.93419110892989,3.93419110892989,196643.472210589,0.0,1.0
1996-07-10,26.125,27.0,26.0,26.5,24375,3.99148515420557,4.12517125984882,3.97238713911367,4.04877919948125,159538.830885804,0.0,1.0
1996-07-11,25.75,26.25,25.75,25.75,52820,3.93419110892989,4.01058316929746,3.93419110892989,3.93419110892989,345716.555790284,0.0,1.0
1996-07-12,25.75,26.25,25.75,26.25,50844,3.93419110892989,4.01058316929746,3.93419110892989,4.01058316929746,332783.274566475,0.0,1.0
1996-07-15,24.5,24.5,24.0,24.5,77985,3.74321095801096,3.74321095801096,3.66681889764339,3.74321095801096,510426.08109249,0.0,1.0
1996-07-16,21.88,24.75,21.75,24.5,336968,3.34291656168489,3.78140698819475,3.32305462598932,3.74321095801096,2205517.1596278,0.0,1.0
1996-07-17,24.5,24.5,24.0,24.5,186153,3.74321095801096,3.74321095801096,3.66681889764339,3.74321095801096,1218405.41480554,0.0,1.0
1996-07-18,21.875,24.75,21.75,24.5,92444,3.34215264108122,3.78140698819475,3.32305462598932,3.74321095801096,605062.879278247,0.0,1.0
1996-07-19,22.25,23.25,22.0,22.5,35635,3.39944668635689,3.55223080709204,3.36125065617311,3.43764271654068,233237.589276539,0.0,1.0
1996-07-22,24.12,24.5,24.0,24.25,58252,3.68515299213161,3.74321095801096,3.66681889764339,3.70501492782718,381269.988790148,0.0,1.0
1996-07-23,23.12,25.0,23.0,24.5,52444,3.53236887139647,3.81960301837853,3.51403477690825,3.74321095801096,343255.567055389,0.0,1.0
1996-07-24,24.125,24.5,24.0,24.25,79644,3.68591691273528,3.74321095801096,3.66681889764339,3.70501492782718,521284.539366933,0.0,1.0
1996-07-25,23.125,25.0,23.0,24.5,70163,3.53313279200014,3.81960301837853,3.51403477690825,3.74321095801096,459229.66118731,0.0,1.0
1996-07-26,23.0,23.5,21.5,22.0,17600,3.51403477690825,3.59042683727582,3.28485859580554,3.36125065617311,115195.217378058,0.0,1.0
1996-07-29,23.75,24.75,23.75,24.5,48435,3.62862286745961,3.78140698819475,3.62862286745961,3.74321095801096,317015.929187853,0.0,1.0
1996-07-30,21.0,23.5,20.62,23.25,136000,3.20846653543797,3.59042683727582,3.15040856955861,3.55223080709204,890144.861557717,0.0,1.0
1996-07-31,23.75,24.75,23.75,24.5,178844,3.62862286745961,3.78140698819475,3.62862286745961,3.74321095801096,1170566.67367962,0.0,1.0
1996-08-01,21.0,23.5,20.625,23.25,161778,3.20846653543797,3.59042683727582,3.15117249016229,3.55223080709204,1058866.58391974,0.0,1.0
1996-08-02,23.5,23.5,22.0,22.0,145067,3.59042683727582,3.59042683727582,3.36125065617311,3.36125065617311,949490.034055834,0.0,1.0
1996-08-05,23.0,23.5,22.75,23.5,30400,3.51403477690825,3.59042683727582,3.47583874672447,3.59042683727582,198973.557289372,0.0,1.0
1996-08-06,22.88,23.25,22.75,22.75,38953,3.49570068242003,3.55223080709204,3.47583874672447,3.47583874672447,254954.505825425,0.0,1.0
1996-08-07,23.0,23.5,22.75,23.5,58252,3.51403477690825,3.59042683727582,3.47583874672447,3.59042683727582,381269.988790148,0.0,1.0
1996-08-08,22.875,23.25,22.75,22.75,31467,3.49493676181636,3.55223080709204,3.47583874672447,3.47583874672447,205957.267342917,0.0,1.0
1996-08-09,22.875,23.25,22.625,23.0,44800,3.49493676181636,3.55223080709204,3.45674073163257,3.51403477690825,293224.189689601,0.0,1.0
1996-08-12,22.25,22.5,21.75,22.5,25975,3.39944668635689,3.43764271654068,3.32305462598932,3.43764271654068,170011.123374719,0.0,1.0
1996-08-13,21.5,22.0,21.25,22.0,38400,3.28485859580554,3.36125065617311,3.24666256562175,3.36125065617311,251335.019733944,0.0,1.0
1996-08-14,22.25,22.5,21.75,22.5,8435,3.39944668635689,3.43764271654068,3.32305462598932,3.43764271654068,55208.6169649953,0.0,1.0
1996-08-15,21.5,22.0,21.25,22.0,18430,3.28485859580554,3.36125065617311,3.24666256562175,3.36125065617311,120627.719106682,0.0,1.0
1996-08-16,21.5,22.0,21.25,22.0,97067,3.28485859580554,3.36125065617311,3.24666256562175,3.36125065617311,635321.259388404,0.0,1.0
1996-08-19,23.5,23.5,22.5,22.5,23467,3.59042683727582,3.59042683727582,3.43764271654068,3.43764271654068,153595.804898345,0.0,1.0
1996-08-20,23.5,23.5,23.0,23.5,4800,3.59042683727582,3.59042683727582,3.51403477690825,3.59042683727582,31416.877466743,0.0,1.0
1996-08-21,23.5,23.5,22.5,22.5,35042,3.59042683727582,3.59042683727582,3.43764271654068,3.43764271654068,229356.295872835,0.0,1.0
1996-08-22,23.5,23.5,23.0,23.5,10153,3.59042683727582,3.59042683727582,3.51403477690825,3.59042683727582,66453.241024967,0.0,1.0
1996-08-23,22.625,23.5,22.0,23.5,73778,3.45674073163257,3.59042683727582,3.36125065617311,3.59042683727582,482890.497029451,0.0,1.0
1996-08-26,23.0,23.25,22.5,23.0,36444,3.51403477690825,3.55223080709204,3.43764271654068,3.51403477690825,238532.642166246,0.0,1.0
1996-08-27,23.0,23.25,22.5,23.25,39190,3.51403477690825,3.55223080709204,3.43764271654068,3.55223080709204,256505.714150345,0.0,1.0
1996-08-28,23.0,23.25,22.5,23.0,17620,3.51403477690825,3.55223080709204,3.43764271654068,3.51403477690825,115326.121034169,0.0,1.0
1996-08-29,23.0,23.25,22.5,23.25,46400,3.51403477690825,3.55223080709204,3.43764271654068,3.55223080709204,303696.482178515,0.0,1.0
1996-08-30,23.0,23.25,23.0,23.25,57620,3.51403477690825,3.55223080709204,3.51403477690825,3.55223080709204,377133.433257027,0.0,1.0
1996-09-03,23.47,23.5,23.0,23.25,16257,3.58584331365377,3.59042683727582,3.51403477690825,3.55223080709204,106405.036870175,0.0,1.0
1996-09-04,23.4688,23.5,23.0,23.25,36978,3.58565997270889,3.59042683727582,3.51403477690825,3.55223080709204,242027.769784421,0.0,1.0
1996-09-05,23.375,23.875,23.25,23.5,18430,3.57132882218393,3.6477208825515,3.55223080709204,3.59042683727582,120627.719106682,0.0,1.0
1996-09-06,23.5,23.5,23.25,23.375,162785,3.59042683727582,3.59042683727582,3.55223080709204,3.57132882218393,1065457.58300495,0.0,1.0
1996-09-09,24.25,24.25,23.25,23.25,38953,3.70501492782718,3.70501492782718,3.55223080709204,3.55223080709204,254954.505825425,0.0,1.0
1996-09-10,24.25,24.25,23.25,23.25,21057,3.70501492782718,3.70501492782718,3.55223080709204,3.55223080709204,137821.914336918,0.0,1.0
1996-09-11,24.625,24.75,23.75,24.25,23230,3.76230897310286,3.78140698819475,3.62862286745961,3.70501492782718,152044.596573425,0.0,1.0
1996-09-12,24.0,24.75,23.75,24.0,7585,3.66681889764339,3.78140698819475,3.62862286745961,3.66681889764339,49645.2115802595,0.0,1.0
1996-09-13,24.25,24.5,23.75,23.75,23585,3.70501492782718,3.74321095801096,3.62862286745961,3.62862286745961,154368.136469403,0.0,1.0
1996-09-16,24.75,24.75,24.25,24.75,14835,3.78140698819475,3.78140698819475,3.70501492782718,3.78140698819475,97097.7869206525,0.0,1.0
1996-09-17,24.75,24.75,24.25,24.25,165985,3.78140698819475,3.78140698819475,3.70501492782718,3.70501492782718,1086402.16798278,0.0,1.0
1996-09-18,25.75,26.25,24.25,24.75,70163,3.93419110892989,4.01058316929746,3.70501492782718,3.78140698819475,459229.66118731,0.0,1.0
1996-09-19,25.0,26.0,25.0,25.25,49975,3.81960301837853,3.97238713911367,3.81960301837853,3.85779904856232,327095.510708434,0.0,1.0
1996-09-20,25.0,25.5,24.625,25.0,32968,3.81960301837853,3.8959950787461,3.76230897310286,3.81960301837853,215781.58673408,0.0,1.0
1996-09-23,25.0,25.5,25.0,25.5,10785,3.81960301837853,3.8959950787461,3.81960301837853,3.8959950787461,70589.7965580882,0.0,1.0
1996-09-24,25.0,25.5,25.0,25.5,63190,3.81960301837853,3.8959950787461,3.81960301837853,3.8959950787461,413590.10148406,0.0,1.0
1996-09-25,25.0,25.5,24.75,25.0,59852,3.81960301837853,3.8959950787461,3.78140698819475,3.81960301837853,391742.281279063,0.0,1.0
1996-09-26,24.5,25.25,24.25,24.75,96830,3.74321095801096,3.85779904856232,3.70501492782718,3.78140698819475,633770.051063484,0.0,1.0
1996-09-27,23.0,24.25,22.75,23.5,308385,3.51403477690825,3.70501492782718,3.47583874672447,3.59042683727582,2018436.19949615,0.0,1.0
1996-09-30,22.75,23.5,21.25,21.25,160553,3.47583874672447,3.59042683727582,3.24666256562175,3.24666256562175,1050848.73498291,0.0,1.0
1996-10-01,22.75,23.5,21.25,21.75,349353,3.47583874672447,3.59042683727582,3.24666256562175,3.32305462598932,2286579.2486748,0.0,1.0
1996-10-02,24.25,24.5,21.5,22.0,240178,3.70501492782718,3.74321095801096,3.28485859580554,3.36125065617311,1572008.91587654,0.0,1.0
1996-10-03,22.375,23.5,21.0,23.0,162568,3.41854470144879,3.59042683727582,3.20846653543797,3.51403477690825,1064037.27833614,0.0,1.0
1996-10-04,24.25,24.5,21.5,22.0,119467,3.70501492782718,3.74321095801096,3.28485859580554,3.36125065617311,781933.354233204,0.0,1.0
1996-10-07,22.25,23.75,22.25,23.25,85452,3.39944668635689,3.62862286745961,3.39944668635689,3.55223080709204,559298.961101693,0.0,1.0
1996-10-08,21.75,22.5,21.75,22.5,131990,3.32305462598932,3.43764271654068,3.32305462598932,3.43764271654068,863898.678507377,0.0,1.0
1996-10-09,22.25,23.75,22.25,23.25,52168,3.39944668635689,3.62862286745961,3.39944668635689,3.55223080709204,341449.096601052,0.0,1.0
1996-10-10,21.75,22.5,21.75,22.5,89600,3.32305462598932,3.43764271654068,3.32305462598932,3.43764271654068,586448.379379203,0.0,1.0
1996-10-11,21.75,22.5,21.75,22.0,53768,3.32305462598932,3.43764271654068,3.32305462598932,3.36125065617311,351921.389089966,0.0,1.0
1996-10-14,21.0,22.0,20.5,22.0,140168,3.20846653543797,3.36125065617311,3.1320744750704,3.36125065617311,917425.183491339,0.0,1.0
1996-10-15,20.0,21.0,20.0,20.5,106390,3.05568241470283,3.20846653543797,3.05568241470283,3.1320744750704,696341.998684746,0.0,1.0
1996-10-16,21.0,22.0,20.5,22.0,234430,3.20846653543797,3.36125065617311,3.1320744750704,3.36125065617311,1534387.20511011,0.0,1.0
1996-10-17,20.0,21.0,20.0,20.5,265185,3.05568241470283,3.20846653543797,3.05568241470283,3.1320744750704,1735684.30229546,0.0,1.0
1996-10-18,19.875,20.25,19.5,19.625,44267,3.03658439961093,3.09387844488661,2.97929035433526,2.99838836942715,289735.607254232,0.0,1.0
1996-10-21,20.13,20.75,20.0,20.75,44978,3.07554435039839,3.17027050525418,3.05568241470283,3.17027050525418,294389.232228993,0.0,1.0
1996-10-22,19.5,20.5,19.37,20.5,87230,2.97929035433526,3.1320744750704,2.95942841863969,3.1320744750704,570936.296129997,0.0,1.0
1996-10-23,20.125,20.75,20.0,20.75,110578,3.07478042979472,3.17027050525418,3.05568241470283,3.17027050525418,723753.22427448,0.0,1.0
1996-10-24,19.5,20.5,19.375,20.5,21235,2.97929035433526,3.1320744750704,2.96019233924336,3.1320744750704,138986.95687631,0.0,1.0
1996-10-25,20.0,20.0,19.0,19.125,144830,3.05568241470283,3.05568241470283,2.90289829396769,2.92199630905958,947938.825730913,0.0,1.0
1996-10-28,18.25,19.37,18.0,19.37,98153,2.78831020341633,2.95942841863969,2.75011417323254,2.95942841863969,642429.327915255,0.0,1.0
1996-10-29,17.75,18.5,17.5,18.0,155220,2.71191814304876,2.82650623360011,2.67372211286497,2.75011417323254,1015943.2750808,0.0,1.0
1996-10-30,18.25,19.375,18.0,19.375,77867,2.78831020341633,2.96019233924336,2.75011417323254,2.96019233924336,509653.749521432,0.0,1.0
1996-10-31,17.75,18.5,17.5,18.0,136435,2.71191814304876,2.82650623360011,2.67372211286497,2.75011417323254,892992.016078141,0.0,1.0
1996-11-01,17.75,17.75,17.5,17.75,371220,2.71191814304876,2.71191814304876,2.67372211286497,2.71191814304876,2429702.76108423,0.0,1.0
1996-11-04,18.0,18.13,17.5,17.5,155378,2.75011417323254,2.76997610892811,2.67372211286497,2.67372211286497,1016977.41396408,0.0,1.0
1996-11-05,18.0,18.125,17.5,17.5,78044,2.75011417323254,2.76921218832444,2.67372211286497,2.67372211286497,510812.246878019,0.0,1.0
1996-11-06,18.0,18.125,17.875,18.125,59635,2.75011417323254,2.76921218832444,2.73101615814065,2.76921218832444,390321.976610254,0.0,1.0
1996-11-07,17.6875,18.125,17.5,18.125,58252,2.70236913550281,2.76921218832444,2.67372211286497,2.76921218832444,381269.988790149,0.0,1.0
1996-11-08,17.75,17.75,17.5,17.75,63842,2.71191814304876,2.71191814304876,2.67372211286497,2.71191814304876,417857.560673292,0.0,1.0
1996-11-11,17.25,18.0,17.25,17.25,51990,2.63552608268119,2.75011417323254,2.63552608268119,2.63552608268119,340284.05406166,0.0,1.0
1996-11-12,17.25,18.0,17.25,17.25,142657,2.63552608268119,2.75011417323254,2.63552608268119,2.63552608268119,933716.143494406,0.0,1.0
1996-11-13,19.0,19.0,17.5,17.5,159585,2.90289829396769,2.90289829396769,2.67372211286497,2.67372211286497,1044512.99802712,0.0,1.0
1996-11-14,19.625,20.125,19.0,19.0,131575,2.99838836942715,3.07478042979472,2.90289829396769,2.90289829396769,861182.427643064,0.0,1.0
1996-11-15,20.375,20.75,19.375,19.875,83852,3.1129764599785,3.17027050525418,2.96019233924336,3.03658439961093,548826.668612778,0.0,1.0
1996-11-18,20.0,20.5,19.5,20.5,42785,3.05568241470283,3.1320744750704,2.97929035433526,3.1320744750704,280035.646336374,0.0,1.0
1996-11-19,20.0,20.5,19.5,20.5,35990,3.05568241470283,3.1320744750704,2.97929035433526,3.1320744750704,235561.129172516,0.0,1.0
1996-11-20,20.0,20.25,19.5,19.5,25244,3.05568241470283,3.09387844488661,2.97929035433526,2.97929035433526,165226.594743846,0.0,1.0
1996-11-21,20.0,20.25,20.0,20.25,30400,3.05568241470283,3.09387844488661,3.05568241470283,3.09387844488661,198973.557289372,0.0,1.0
1996-11-22,20.0,20.25,19.75,20.0,26035,3.05568241470283,3.09387844488661,3.01748638451904,3.05568241470283,170403.834343053,0.0,1.0
1996-11-25,19.5,20.25,19.5,20.25,23230,2.97929035433526,3.09387844488661,2.97929035433526,3.09387844488661,152044.596573425,0.0,1.0
1996-11-26,19.5,20.25,19.5,19.75,33185,2.97929035433526,3.09387844488661,2.97929035433526,3.01748638451904,217201.891402888,0.0,1.0
1996-11-27,19.9375,20.0,19.5,19.5,19990,3.04613340715688,3.05568241470283,2.97929035433526,2.97929035433526,130838.204283373,0.0,1.0
1996-11-29,20.25,20.37,19.5,20.0,31644,3.09387844488661,3.11221253937483,2.97929035433526,3.05568241470283,207115.764699503,0.0,1.0
1996-12-02,21.13,21.25,20.0,20.0,140385,3.22832847113354,3.24666256562175,3.05568241470283,3.05568241470283,918845.488160147,0.0,1.0
1996-12-03,21.37,22.0,21.0,21.25,120968,3.26499666010997,3.36125065617311,3.20846653543797,3.24666256562175,791757.673624368,0.0,1.0
1996-12-04,21.5,22.0,21.0,21.37,80553,3.28485859580554,3.36125065617311,3.20846653543797,3.26499666010997,527234.110537197,0.0,1.0
1996-12-05,22.0,22.25,21.25,21.75,79842,3.36125065617311,3.39944668635689,3.24666256562175,3.32305462598932,522580.485562436,0.0,1.0
1996-12-06,21.5,22.0,21.0,21.62,107042,3.28485859580554,3.36125065617311,3.20846653543797,3.30319269029376,700609.457873979,0.0,1.0
1996-12-09,20.5,21.5,20.0,21.25,107200,3.1320744750704,3.28485859580554,3.05568241470283,3.24666256562175,701643.596757259,0.0,1.0
1996-12-10,20.37,20.75,20.37,20.75,67852,3.11221253937483,3.17027050525418,3.11221253937483,3.17027050525418,444103.743723634,0.0,1.0
1996-12-11,19.25,20.0,18.62,19.5,161185,2.94109432415147,3.05568241470283,2.84484032808833,2.97929035433526,1054985.29051603,0.0,1.0
1996-12-12,18.75,19.5,18.25,19.0,93452,2.8647022637839,2.97929035433526,2.78831020341633,2.90289829396769,611660.423546263,0.0,1.0
1996-12-13,18.56,19.25,18.13,18.13,54578,2.83567328084422,2.94109432415147,2.76997610892811,2.76997610892811,357222.987162479,0.0,1.0
1996-12-16,18.5,18.75,17.5,18.75,140385,2.82650623360011,2.8647022637839,2.67372211286497,2.8647022637839,918845.48816015,0.0,1.0
1996-12-17,18.0,18.5,17.87,18.38,53867,2.75011417323254,2.82650623360011,2.73025223753698,2.8081721391119,352569.362187718,0.0,1.0
1996-12-18,18.38,19.0,18.38,18.75,58844,2.8081721391119,2.90289829396769,2.8081721391119,2.8647022637839,385144.737011046,0.0,1.0
1996-12-19,19.25,19.5,18.38,18.62,170667,2.94109432415147,2.97929035433526,2.8081721391119,2.84484032808833,1117046.71387846,0.0,1.0
1996-12-20,19.25,19.25,18.88,19.25,50430,2.94109432415147,2.94109432415147,2.88456419947947,2.94109432415147,330073.568884968,0.0,1.0
1996-12-23,18.75,19.25,18.5,18.88,22657,2.8647022637839,2.94109432415147,2.82650623360011,2.88456419947947,148294.206825832,0.0,1.0
1996-12-24,18.62,18.75,18.38,18.5,20385,2.84484032808833,2.8647022637839,2.8081721391119,2.82650623360011,133423.551491574,0.0,1.0
1996-12-26,18.75,18.75,17.87,18.62,147990,2.8647022637839,2.8647022637839,2.73025223753698,2.84484032808833,968621.603396519,0.0,1.0
1996-12-27,18.5,18.75,18.0,18.75,44444,2.82650623360011,2.8647022637839,2.75011417323254,2.8647022637839,290894.104610818,0.0,1.0
1996-12-30,18.38,18.75,18.0,18.13,78578,2.8081721391119,2.8647022637839,2.75011417323254,2.76997610892811,514307.374496193,0.0,1.0
1996-12-31,18.13,18.38,17.5,18.0,109235,2.76997610892811,2.8081721391119,2.67372211286497,2.75011417323254,714963.043766598,0.0,1.0
1997-01-02,18.63,18.75,17.75,18.25,144830,2.84636816929568,2.8647022637839,2.71191814304876,2.78831020341633,947938.825730914,0.0,1.0
1997-01-03,18.75,18.75,18.25,18.25,15368,2.8647022637839,2.8647022637839,2.78831020341633,2.78831020341633,100586.369356022,0.0,1.0
1997-01-06,18.56,18.75,18.25,18.75,54163,2.83567328084422,2.8647022637839,2.78831020341633,2.8647022637839,354506.736298167,0.0,1.0
1997-01-07,19.63,19.75,18.5,18.75,131753,2.99915229003082,3.01748638451904,2.82650623360011,2.8647022637839,862347.470182457,0.0,1.0
1997-01-08,19.38,19.75,18.81,19.38,82252,2.96095625984704,3.01748638451904,2.87386931102801,2.96095625984704,538354.376123863,0.0,1.0
1997-01-09,18.88,19.38,18.88,19.38,8553,2.88456419947947,2.96095625984704,2.88456419947947,2.96095625984704,55980.9485360526,0.0,1.0
1997-01-10,18.63,18.75,18.25,18.25,90785,2.84636816929568,2.8647022637839,2.78831020341633,2.78831020341633,594204.421003805,0.0,1.0
1997-01-13,18.94,19.13,18.5,18.63,35635,2.89373124672358,2.92276022966325,2.82650623360011,2.84636816929568,233237.589276538,0.0,1.0
1997-01-14,18.88,19.25,18.75,19.0,63842,2.88456419947947,2.94109432415147,2.8647022637839,2.90289829396769,417857.560673292,0.0,1.0
1997-01-15,19.0,19.25,18.75,18.88,68385,2.90289829396769,2.94109432415147,2.8647022637839,2.88456419947947,447592.326159003,0.0,1.0
1997-01-16,19.0,19.5,18.63,19.0,63763,2.90289829396769,2.97929035433526,2.84636816929568,2.90289829396769,417340.491231652,0.0,1.0
1997-01-17,19.38,19.38,19.0,19.25,56178,2.96095625984704,2.96095625984704,2.90289829396769,2.94109432415147,367695.279651393,0.0,1.0
1997-01-20,19.38,19.88,19.0,19.25,55467,2.96095625984704,3.03734832021461,2.90289829396769,2.94109432415147,363041.654676632,0.0,1.0
1997-01-21,19.88,20.38,19.38,19.38,76642,3.03734832021461,3.11374038058218,2.96095625984704,2.96095625984704,501635.900584607,0.0,1.0
1997-01-22,20.75,21.75,18.0,19.25,658785,3.17027050525418,3.32305462598932,2.75011417323254,2.94109432415147,4311868.25456839,0.0,1.0
1997-01-23,21.0,21.63,20.38,20.63,226844,3.20846653543797,3.30472053150111,3.11374038058218,3.15193641076597,1484735.44834705,0.0,1.0
1997-01-24,21.38,21.88,20.63,21.13,198242,3.26652450131732,3.34291656168489,3.15193641076597,3.22832847113354,1297530.1297421,0.0,1.0
1997-01-27,21.0,21.5,20.75,21.5,167763,3.20846653543797,3.28485859580554,3.17027050525418,3.28485859580554,1098039.50301108,0.0,1.0
1997-01-28,21.13,21.25,20.75,21.0,100168,3.22832847113354,3.24666256562175,3.17027050525418,3.20846653543797,655617.871268481,0.0,1.0
1997-01-29,20.75,21.13,20.38,21.0,204444,3.17027050525418,3.22832847113354,3.11374038058218,3.20846653543797,1338123.35350225,0.0,1.0
1997-01-30,21.38,21.63,20.75,21.0,178667,3.26652450131732,3.30472053150111,3.17027050525418,3.20846653543797,1169408.17632304,0.0,1.0
1997-01-31,21.63,21.75,21.38,21.5,44267,3.30472053150111,3.32305462598932,3.26652450131732,3.28485859580554,289735.607254231,0.0,1.0
1997-02-03,21.25,22.13,21.13,21.5,728178,3.24666256562175,3.38111259186868,3.22832847113354,3.28485859580554,4766058.12499541,0.0,1.0
1997-02-04,20.81,21.5,20.75,21.5,71644,3.17943755249829,3.28485859580554,3.17027050525418,3.28485859580554,468923.076922361,0.0,1.0
1997-02-05,21.13,21.25,20.75,21.0,25857,3.22832847113354,3.24666256562175,3.17027050525418,3.20846653543797,169238.791803661,0.0,1.0
1997-02-06,20.88,21.0,20.5,20.75,48830,3.19013244094975,3.20846653543797,3.1320744750704,3.17027050525418,319601.276396054,0.0,1.0
1997-02-07,20.88,21.0,20.63,20.63,54953,3.19013244094975,3.20846653543797,3.15193641076597,3.15193641076597,359677.430714568,0.0,1.0
1997-02-10,22.75,23.25,21.0,21.88,554430,3.47583874672447,3.55223080709204,3.20846653543797,3.34291656168489,3628845.70289298,0.0,1.0
1997-02-11,22.88,23.25,22.38,22.75,198163,3.49570068242003,3.55223080709204,3.41930862205246,3.47583874672447,1297013.06030046,0.0,1.0
1997-02-12,24.0,24.75,22.75,22.75,648435,3.66681889764339,3.78140698819475,3.47583874672447,3.47583874672447,4244125.61253073,0.0,1.0
1997-02-13,24.38,25.13,23.88,23.94,361600,3.72487686352275,3.8394649540741,3.64848480315517,3.65765185039928,2366738.10249463,0.0,1.0
1997-02-14,23.75,24.5,23.5,24.0,181452,3.62862286745961,3.74321095801096,3.59042683727582,3.66681889764339,1187636.51043655,0.0,1.0
1997-02-18,24.0,24.13,23.38,23.63,156563,3.66681889764339,3.68668083333896,3.5720927427876,3.61028877297139,1024733.45558868,0.0,1.0
1997-02-19,23.88,24.25,23.63,23.88,88000,3.64848480315517,3.70501492782718,3.61028877297139,3.64848480315517,575976.086890289,0.0,1.0
1997-02-20,23.44,23.63,23.0,23.5,88790,3.58125979003171,3.61028877297139,3.51403477690825,3.59042683727582,581146.78130669,0.0,1.0
1997-02-21,23.0,23.5,23.0,23.25,70657,3.51403477690825,3.59042683727582,3.51403477690825,3.55223080709204,462462.981493262,0.0,1.0
1997-02-24,23.0,23.88,22.63,23.0,221768,3.51403477690825,3.64848480315517,3.45750465223625,3.51403477690825,1451512.10042597,0.0,1.0
1997-02-25,22.38,22.88,22.25,22.25,110775,3.41930862205246,3.49570068242003,3.39944668635689,3.39944668635689,725042.625287178,0.0,1.0
1997-02-26,21.31,22.0,21.13,21.75,114785,3.25582961286586,3.36125065617311,3.22832847113354,3.32305462598932,751288.80833752,0.0,1.0
1997-02-27,20.75,21.25,20.75,21.13,86400,3.17027050525418,3.24666256562175,3.17027050525418,3.22832847113354,565503.794401374,0.0,1.0
1997-02-28,21.25,21.5,20.5,20.81,91575,3.24666256562175,3.28485859580554,3.1320744750704,3.17943755249829,599375.115420206,0.0,1.0
1997-03-03,20.63,21.38,20.38,20.75,242785,3.15193641076597,3.26652450131732,3.11374038058218,3.17027050525418,1589072.20745066,0.0,1.0
1997-03-04,21.88,22.25,20.63,20.75,250568,3.34291656168489,3.39944668635689,3.15193641076597,3.17027050525418,1640013.36522643,0.0,1.0
1997-03-05,21.38,21.88,21.0,21.75,108030,3.26652450131732,3.34291656168489,3.20846653543797,3.32305462598932,707076.098485884,0.0,1.0
1997-03-06,20.88,21.5,20.88,21.5,91457,3.19013244094975,3.28485859580554,3.19013244094975,3.28485859580554,598602.783849149,0.0,1.0
1997-03-07,21.88,21.88,20.88,21.0,163200,3.34291656168489,3.34291656168489,3.19013244094975,3.20846653543797,1068173.83386926,0.0,1.0
1997-03-10,23.75,23.75,21.75,23.25,333235,3.62862286745961,3.62862286745961,3.32305462598932,3.55223080709204,2181083.9922146,0.0,1.0
1997-03-11,23.88,24.0,23.13,23.88,288830,3.64848480315517,3.66681889764339,3.53389671260382,3.64848480315517,1890445.14973321,0.0,1.0
1997-03-12,23.88,24.63,23.63,23.75,282844,3.64848480315517,3.76307289370653,3.61028877297139,3.62862286745961,1851265.68545905,0.0,1.0
1997-03-13,23.0,24.0,23.0,23.75,56790,3.51403477690825,3.66681889764339,3.51403477690825,3.62862286745961,371700.931528403,0.0,1.0
1997-03-14,22.75,23.19,22.5,23.13,30578,3.47583874672447,3.54306375984793,3.43764271654068,3.53389671260382,200138.599828764,0.0,1.0
1997-03-17,22.86,23.13,22.38,22.75,96257,3.49264500000533,3.53389671260382,3.41930862205246,3.47583874672447,630019.661315892,0.0,1.0
1997-03-18,22.75,23.0,22.63,22.88,23230,3.47583874672447,3.51403477690825,3.45750465223625,3.49570068242003,152044.596573425,0.0,1.0
1997-03-19,22.5,22.75,22.5,22.75,11635,3.43764271654068,3.47583874672447,3.43764271654068,3.47583874672447,76153.2019428239,0.0,1.0
1997-03-20,22.63,22.75,22.38,22.5,44168,3.45750465223625,3.47583874672447,3.41930862205246,3.43764271654068,289087.63415648,0.0,1.0
1997-03-21,21.75,22.5,21.75,22.5,70835,3.32305462598932,3.43764271654068,3.32305462598932,3.43764271654068,463628.024032654,0.0,1.0
1997-03-24,21.53,22.0,21.5,22.0,70044,3.28944211942759,3.36125065617311,3.28485859580554,3.36125065617311,458450.784433447,0.0,1.0
1997-03-25,21.13,21.75,21.0,21.5,169975,3.22832847113354,3.32305462598932,3.20846653543797,3.28485859580554,1112517.44737701,0.0,1.0
1997-03-26,20.88,21.25,20.75,21.25,125057,3.19013244094975,3.24666256562175,3.17027050525418,3.24666256562175,818520.92611635,0.0,1.0
1997-03-27,20.88,21.13,20.75,20.88,80968,3.19013244094975,3.22832847113354,3.17027050525418,3.19013244094975,529950.36140151,0.0,1.0
1997-03-31,19.75,20.75,19.75,20.5,88178,3.01748638451904,3.17027050525418,3.01748638451904,3.1320744750704,577141.12942968,0.0,1.0
1997-04-01,19.38,19.81,18.63,19.81,338035,2.96095625984704,3.02665343176315,2.84636816929568,3.02665343176315,2212500.86968135,0.0,1.0
1997-04-02,18.75,19.38,18.75,19.0,63230,2.8647022637839,2.96095625984704,2.8647022637839,2.90289829396769,413851.908796283,0.0,1.0
1997-04-03,19.13,19.63,18.75,18.75,105244,2.92276022966325,2.99915229003082,2.8647022637839,2.8647022637839,688841.219189563,0.0,1.0
1997-04-04,19.5,19.75,18.75,18.75,143585,2.97929035433526,3.01748638451904,2.8647022637839,2.8647022637839,939790.073137976,0.0,1.0
1997-04-07,19.63,20.25,19.5,19.63,139042,2.99915229003082,3.09387844488661,2.97929035433526,2.99915229003082,910055.307652267,0.0,1.0
1997-04-08,19.5,19.88,19.38,19.75,46657,2.97929035433526,3.03734832021461,2.96095625984704,3.01748638451904,305378.594159547,0.0,1.0
1997-04-09,19.31,19.63,19.25,19.38,45768,2.95026137139558,2.99915229003082,2.94109432415147,2.96095625984704,299559.926645394,0.0,1.0
1997-04-10,19.13,19.38,18.75,19.13,53867,2.92276022966325,2.96095625984704,2.8647022637839,2.92276022966325,352569.362187718,0.0,1.0
1997-04-11,18.75,19.25,18.5,19.13,68385,2.8647022637839,2.94109432415147,2.82650623360011,2.92276022966325,447592.326159004,0.0,1.0
1997-04-14,18.75,18.75,18.5,18.75,72000,2.8647022637839,2.8647022637839,2.82650623360011,2.8647022637839,471253.162001145,0.0,1.0
1997-04-15,19.38,19.5,18.88,19.5,84563,2.96095625984704,2.97929035433526,2.88456419947947,2.97929035433526,553480.293587539,0.0,1.0
1997-04-16,19.13,19.38,18.88,19.38,29235,2.92276022966325,2.96095625984704,2.88456419947947,2.96095625984704,191348.419320882,0.0,1.0
1997-04-17,18.88,19.13,18.88,19.13,15763,2.88456419947947,2.92276022966325,2.88456419947947,2.92276022966325,103171.716564223,0.0,1.0
1997-04-18,19.0,19.13,18.88,18.88,22835,2.90289829396769,2.92276022966325,2.88456419947947,2.88456419947947,149459.249365224,0.0,1.0
1997-04-21,19.0,19.0,18.75,18.88,35753,2.90289829396769,2.90289829396769,2.8647022637839,2.88456419947947,234009.920847596,0.0,1.0
1997-04-22,19.19,19.38,18.75,19.0,44168,2.93192727690736,2.96095625984704,2.8647022637839,2.90289829396769,289087.63415648,0.0,1.0
1997-04-23,18.63,19.38,18.63,19.13,55644,2.84636816929568,2.96095625984704,2.84636816929568,2.92276022966325,364200.152033218,0.0,1.0
1997-04-24,18.5,18.88,18.25,18.63,40020,2.82650623360011,2.88456419947947,2.78831020341633,2.84636816929568,261938.21587897,0.0,1.0
1997-04-25,18.13,18.38,17.5,17.5,269985,2.76997610892811,2.8081721391119,2.67372211286497,2.67372211286497,1767101.17976221,0.0,1.0
1997-04-28,17.75,18.25,17.5,18.13,155200,2.71191814304876,2.78831020341633,2.67372211286497,2.76997610892811,1015812.37142469,0.0,1.0
1997-04-29,17.88,18.0,17.63,17.63,58153,2.73178007874433,2.75011417323254,2.69358404856054,2.69358404856054,380622.015692396,0.0,1.0
1997-04-30,18.25,18.38,17.63,17.63,79467,2.78831020341633,2.8081721391119,2.69358404856054,2.69358404856054,520126.042010347,0.0,1.0
1997-05-01,18.63,18.75,18.0,18.25,58568,2.84636816929568,2.8647022637839,2.75011417323254,2.78831020341633,383338.266556709,0.0,1.0
1997-05-02,20.0,20.38,18.5,18.63,185857,3.05568241470283,3.11374038058218,2.82650623360011,2.84636816929568,1216468.04069509,0.0,1.0
1997-05-05,20.5,21.63,20.13,20.5,277452,3.1320744750704,3.30472053150111,3.07554435039839,3.1320744750704,1815974.05977141,0.0,1.0
1997-05-06,21.0,21.13,20.25,20.5,152790,3.20846653543797,3.22832847113354,3.09387844488661,3.1320744750704,1000038.48086326,0.0,1.0
1997-05-07,20.75,21.0,20.63,20.75,110420,3.17027050525418,3.20846653543797,3.15193641076597,3.17027050525418,722719.0853912,0.0,1.0
1997-05-08,21.19,21.25,20.63,20.75,170430,3.23749551837764,3.24666256562175,3.15193641076597,3.17027050525418,1115495.50555354,0.0,1.0
1997-05-09,21.13,21.25,21.0,21.13,41185,3.22832847113354,3.24666256562175,3.20846653543797,3.22832847113354,269563.35384746,0.0,1.0
1997-05-12,20.88,21.5,20.88,21.25,86400,3.19013244094975,3.28485859580554,3.19013244094975,3.24666256562175,565503.794401374,0.0,1.0
1997-05-13,20.63,21.0,20.63,20.88,17363,3.15193641076597,3.20846653543797,3.15193641076597,3.19013244094975,113644.009053137,0.0,1.0
1997-05-14,19.88,20.75,19.25,20.75,70044,3.03734832021461,3.17027050525418,2.94109432415147,3.17027050525418,458450.784433447,0.0,1.0
1997-05-15,19.75,19.88,19.5,19.88,41600,3.01748638451904,3.03734832021461,2.97929035433526,3.03734832021461,272279.604711773,0.0,1.0
1997-05-16,19.63,19.63,19.5,19.63,16968,2.99915229003082,2.99915229003082,2.97929035433526,2.99915229003082,111058.661844937,0.0,1.0
1997-05-19,19.75,20.0,19.38,19.63,76800,3.01748638451904,3.05568241470283,2.96095625984704,2.99915229003082,502670.039467888,0.0,1.0
1997-05-20,20.38,20.5,19.63,19.75,91990,3.11374038058218,3.1320744750704,2.99915229003082,3.01748638451904,602091.366284518,0.0,1.0
1997-05-21,21.06,21.13,20.13,20.25,62657,3.21763358268208,3.22832847113354,3.07554435039839,3.09387844488661,410101.51904869,0.0,1.0
1997-05-22,20.31,21.13,20.25,21.13,104178,3.10304549213072,3.22832847113354,3.09387844488661,3.22832847113354,681864.054318823,0.0,1.0
1997-05-23,21.0,21.0,20.13,20.16,49067,3.20846653543797,3.20846653543797,3.07554435039839,3.08012787402045,321152.484720974,0.0,1.0
1997-05-27,20.88,21.13,20.13,20.88,80375,3.19013244094975,3.22832847113354,3.07554435039839,3.19013244094975,526069.067997806,0.0,1.0
1997-05-28,20.81,21.13,20.75,20.81,50430,3.17943755249829,3.22832847113354,3.17027050525418,3.17943755249829,330073.568884968,0.0,1.0
1997-05-29,20.0,21.0,20.0,20.0,72553,3.05568241470283,3.20846653543797,3.05568241470283,3.05568241470283,474872.648092625,0.0,1.0
1997-05-30,20.0,20.25,19.75,19.75,66844,3.05568241470283,3.09387844488661,3.01748638451904,3.01748638451904,437506.199455618,0.0,1.0
1997-06-02,20.88,20.88,20.0,20.0,138963,3.19013244094975,3.19013244094975,3.05568241470283,3.05568241470283,909538.238210626,0.0,1.0
1997-06-03,21.0,21.13,20.63,20.63,64790,3.20846653543797,3.22832847113354,3.15193641076597,3.15193641076597,424062.393972974,0.0,1.0
1997-06-04,21.0,21.13,20.88,21.0,47230,3.20846653543797,3.22832847113354,3.19013244094975,3.20846653543797,309128.98390714,0.0,1.0
1997-06-05,21.0,21.13,20.88,21.13,20030,3.20846653543797,3.22832847113354,3.19013244094975,3.22832847113354,131100.011595596,0.0,1.0
1997-06-06,21.0,21.0,20.75,20.88,32790,3.20846653543797,3.20846653543797,3.17027050525418,3.19013244094975,214616.544194688,0.0,1.0
1997-06-09,20.94,21.0,20.75,21.0,19042,3.19929948819386,3.20846653543797,3.17027050525418,3.20846653543797,124633.370983692,0.0,1.0
1997-06-10,20.63,21.0,20.5,20.88,33363,3.15193641076597,3.20846653543797,3.1320744750704,3.19013244094975,218366.93394228,0.0,1.0
1997-06-11,20.38,20.75,20.38,20.5,32435,3.11374038058218,3.17027050525418,3.11374038058218,3.1320744750704,212293.00429871,0.0,1.0
1997-06-12,20.25,20.5,20.25,20.38,48435,3.09387844488661,3.1320744750704,3.09387844488661,3.11374038058218,317015.929187854,0.0,1.0
1997-06-13,20.06,20.5,20.0,20.25,44563,3.06484946194693,3.1320744750704,3.05568241470283,3.09387844488661,291672.981364681,0.0,1.0
1997-06-16,19.88,20.13,19.88,20.0,39763,3.03734832021461,3.07554435039839,3.03734832021461,3.05568241470283,260256.103897938,0.0,1.0
1997-06-17,19.5,20.0,19.5,19.63,112830,2.97929035433526,3.05568241470283,2.97929035433526,2.99915229003082,738492.975952626,0.0,1.0
1997-06-18,19.63,19.63,19.25,19.38,74568,2.99915229003082,2.99915229003082,2.94109432415147,2.96095625984704,488061.191445853,0.0,1.0
1997-06-19,20.13,20.38,19.5,19.63,118242,3.07554435039839,3.11374038058218,2.97929035433526,2.99915229003082,773915.505296381,0.0,1.0
1997-06-20,19.88,20.25,19.88,20.25,45985,3.03734832021461,3.09387844488661,3.03734832021461,3.09387844488661,300980.231314203,0.0,1.0
1997-06-23,20.13,20.13,19.88,20.0,24435,3.07554435039839,3.07554435039839,3.03734832021461,3.05568241470283,159931.541854139,0.0,1.0
1997-06-24,20.25,20.5,19.88,19.88,56553,3.09387844488661,3.1320744750704,3.03734832021461,3.03734832021461,370149.723203483,0.0,1.0
1997-06-25,20.38,21.0,20.25,20.75,91852,3.11374038058218,3.20846653543797,3.09387844488661,3.17027050525418,601188.131057349,0.0,1.0
1997-06-26,20.19,20.5,20.13,20.38,95585,3.0847113976425,3.1320744750704,3.07554435039839,3.11374038058218,625621.298470548,0.0,1.0
1997-06-27,20.13,20.25,20.13,20.13,43852,3.07554435039839,3.09387844488661,3.07554435039839,3.07554435039839,287019.35638992,0.0,1.0
1997-06-30,21.0,21.13,20.13,20.25,155575,3.20846653543797,3.22832847113354,3.07554435039839,3.09387844488661,1018266.81497678,0.0,1.0
1997-07-01,21.69,21.88,20.88,20.94,184830,3.31388757874522,3.34291656168489,3.19013244094975,3.19929948819386,1209746.13795377,0.0,1.0
1997-07-02,22.0,22.13,21.5,21.75,81600,3.36125065617311,3.38111259186868,3.28485859580554,3.32305462598932,534086.91693463,0.0,1.0
1997-07-03,21.88,22.0,21.88,21.88,62657,3.34291656168489,3.36125065617311,3.34291656168489,3.34291656168489,410101.519048691,0.0,1.0
1997-07-07,21.75,22.13,21.63,21.75,75990,3.32305462598932,3.38111259186868,3.30472053150111,3.32305462598932,497368.441395375,0.0,1.0
1997-07-08,22.0,22.0,21.63,22.0,52444,3.36125065617311,3.36125065617311,3.30472053150111,3.36125065617311,343255.567055389,0.0,1.0
1997-07-09,21.81,22.0,21.75,21.75,29452,3.33222167323343,3.36125065617311,3.32305462598932,3.32305462598932,192768.723989691,0.0,1.0
1997-07-10,21.75,21.88,21.75,21.75,27635,3.32305462598932,3.34291656168489,3.32305462598932,3.32305462598932,180876.126831967,0.0,1.0
1997-07-11,21.5,21.75,21.5,21.62,40020,3.28485859580554,3.32305462598932,3.28485859580554,3.30319269029376,261938.215878969,0.0,1.0
1997-07-14,21.66,21.75,21.5,21.5,51753,3.30930405512316,3.32305462598932,3.28485859580554,3.28485859580554,338732.84573674,0.0,1.0
1997-07-15,21.75,21.88,21.5,21.5,57975,3.32305462598932,3.34291656168489,3.28485859580554,3.28485859580554,379456.973153005,0.0,1.0
1997-07-16,21.5,21.63,21.5,21.5,184790,3.28485859580554,3.30472053150111,3.28485859580554,3.28485859580554,1209484.33064155,0.0,1.0
1997-07-17,21.5,21.5,21.5,21.5,20642,3.28485859580554,3.28485859580554,3.28485859580554,3.28485859580554,135105.663472606,0.0,1.0
1997-07-18,21.13,21.5,21.13,21.5,319644,3.22832847113354,3.28485859580554,3.22832847113354,3.28485859580554,2092128.41270408,0.0,1.0
1997-07-21,20.88,21.25,20.75,21.13,61867,3.19013244094975,3.24666256562175,3.17027050525418,3.22832847113354,404930.824632289,0.0,1.0
1997-07-22,20.94,21.13,20.88,20.88,98785,3.19929948819386,3.22832847113354,3.19013244094975,3.19013244094975,646565.883448376,0.0,1.0
1997-07-23,21.0,21.13,20.88,20.88,758044,3.20846653543797,3.22832847113354,3.19013244094975,3.19013244094975,4961536.5546666,0.0,1.0
1997-07-24,21.13,21.13,20.88,21.13,35635,3.22832847113354,3.22832847113354,3.19013244094975,3.22832847113354,233237.589276538,0.0,1.0
1997-07-25,24.38,24.75,21.13,22.25,1184652,3.72487686352275,3.78140698819475,3.22832847113354,3.39944668635689,7753763.90098582,0.0,1.0
1997-07-28,25.75,26.25,24.25,24.5,736968,3.93419110892989,4.01058316929746,3.70501492782718,3.74321095801096,4823590.28185638,0.0,1.0
1997-07-29,25.44,26.0,25.19,25.75,428563,3.886828031502,3.97238713911367,3.84863200131821,3.93419110892989,2805023.17870412,0.0,1.0
1997-07-30,26.13,26.88,25.19,25.75,249244,3.99224907480924,4.1068371653606,3.84863200131821,3.93419110892989,1631347.54319185,0.0,1.0
1997-07-31,26.31,27.0,26.31,26.5,102657,4.01975021654157,4.12517125984882,4.01975021654157,4.04877919948125,671908.831271548,0.0,1.0
1997-08-01,25.88,26.44,25.75,26.44,80790,3.95405304462546,4.03961215223714,3.93419110892989,4.03961215223714,528785.318862117,0.0,1.0
1997-08-04,25.94,26.5,25.63,25.63,117175,3.96322009186957,4.04877919948125,3.91585701444167,3.91585701444167,766931.795242834,0.0,1.0
1997-08-05,26.13,27.0,25.75,26.0,247368,3.99224907480924,4.12517125984882,3.93419110892989,3.97238713911367,1619068.7802486,0.0,1.0
1997-08-06,26.63,26.88,26.0,26.38,127368,4.06864113517681,4.1068371653606,3.97238713911367,4.03044510499303,833646.843580026,0.0,1.0
1997-08-07,26.19,26.88,26.13,26.75,97778,4.00141612205335,4.1068371653606,3.99224907480924,4.08697522966503,639974.884363166,0.0,1.0
1997-08-08,25.0,26.13,24.63,26.0,161185,3.81960301837853,3.99224907480924,3.76307289370653,3.97238713911367,1054985.29051604,0.0,1.0
1997-08-11,24.69,25.38,24.56,25.06,35042,3.77223994095064,3.87766098425789,3.75237800525507,3.82877006562264,229356.295872835,0.0,1.0
1997-08-12,24.13,24.88,24.0,24.56,67635,3.68668083333896,3.80126892389032,3.66681889764339,3.75237800525507,442683.439054825,0.0,1.0
1997-08-13,24.09,24.31,24.0,24.0,21452,3.68056946850955,3.71418197507129,3.66681889764339,3.66681889764339,140407.261545119,0.0,1.0
1997-08-14,24.13,24.13,24.0,24.13,35457,3.68668083333896,3.68668083333896,3.66681889764339,3.68668083333896,232072.546737147,0.0,1.0
1997-08-15,25.0,25.75,24.5,25.13,301768,3.81960301837853,3.93419110892989,3.74321095801096,3.8394649540741,1975126.72487169,0.0,1.0
1997-08-18,26.13,26.25,25.0,25.25,160553,3.99224907480924,4.01058316929746,3.81960301837853,3.85779904856232,1050848.73498291,0.0,1.0
1997-08-19,26.69,26.75,25.38,26.13,446242,4.07780818242092,4.08697522966503,3.87766098425789,3.99224907480924,2920735.46552382,0.0,1.0
1997-08-20,27.56,28.13,26.38,26.75,644030,4.21073036746049,4.29781731627953,4.03044510499303,4.08697522966503,4215294.08227219,0.0,1.0
1997-08-21,27.88,28.0,27.25,27.63,152830,4.25962128609574,4.27795538058396,4.1633672900326,4.22142525591195,1000300.28817549,0.0,1.0
1997-08-22,27.13,27.75,27.13,27.63,68385,4.14503319554438,4.23975935040017,4.14503319554438,4.22142525591195,447592.326159004,0.0,1.0
1997-08-25,27.81,28.13,27.25,27.5,117630,4.24892639764428,4.29781731627953,4.1633672900326,4.20156332021639,769909.85341937,0.0,1.0
1997-08-26,27.88,28.38,27.63,27.63,499042,4.25962128609574,4.33601334646331,4.22142525591195,4.22142525591195,3266321.11765799,0.0,1.0
1997-08-27,27.88,28.06,27.31,27.88,170844,4.25962128609574,4.28712242782807,4.17253433727671,4.25962128609574,1118205.21123505,0.0,1.0
1997-08-28,27.81,27.88,27.38,27.63,93175,4.24892639764428,4.25962128609574,4.18322922572817,4.22142525591195,609847.40790912,0.0,1.0
1997-08-29,27.63,28.0,27.63,27.75,16435,4.22142525591195,4.27795538058396,4.22142525591195,4.23975935040017,107570.079409567,0.0,1.0
1997-09-02,28.13,28.25,27.63,27.88,216000,4.29781731627953,4.31615141076774,4.22142525591195,4.25962128609574,1413759.48600343,0.0,1.0
1997-09-03,28.0,28.25,27.88,28.13,154785,4.27795538058396,4.31615141076774,4.25962128609574,4.29781731627953,1013096.12056038,0.0,1.0
1997-09-04,27.75,28.13,27.63,28.0,119190,4.23975935040017,4.29781731627953,4.22142525591195,4.27795538058396,780120.338596062,0.0,1.0
1997-09-05,27.69,28.0,27.63,27.75,45985,4.23059230315606,4.27795538058396,4.22142525591195,4.23975935040017,300980.231314204,0.0,1.0
1997-09-08,27.75,28.0,27.63,27.63,22400,4.23975935040017,4.27795538058396,4.22142525591195,4.22142525591195,146612.094844801,0.0,1.0
1997-09-09,27.75,28.0,27.63,27.63,19852,4.23975935040017,4.27795538058396,4.22142525591195,4.22142525591195,129934.969056205,0.0,1.0
1997-09-10,27.0,28.38,26.5,27.75,171378,4.12517125984882,4.33601334646331,4.04877919948125,4.23975935040017,1121700.33885322,0.0,1.0
1997-09-11,26.88,27.25,26.75,27.0,50568,4.1068371653606,4.1633672900326,4.08697522966503,4.12517125984882,330976.804112137,0.0,1.0
1997-09-12,27.75,27.88,26.75,27.25,61630,4.23975935040017,4.25962128609574,4.08697522966503,4.1633672900326,403379.616307369,0.0,1.0
1997-09-15,28.0,28.13,27.63,27.63,113363,4.27795538058396,4.29781731627953,4.22142525591195,4.22142525591195,741981.558387996,0.0,1.0
1997-09-16,28.0,28.0,27.88,28.0,114035,4.27795538058396,4.27795538058396,4.25962128609574,4.27795538058396,746379.92123334,0.0,1.0
1997-09-17,27.94,28.25,27.88,27.88,64790,4.26878833333985,4.31615141076774,4.25962128609574,4.25962128609574,424062.393972974,0.0,1.0
1997-09-18,27.88,28.0,27.88,27.88,5452,4.25962128609574,4.27795538058396,4.25962128609574,4.25962128609574,35684.3366559756,0.0,1.0
1997-09-19,28.13,28.25,27.88,28.25,64375,4.29781731627953,4.31615141076774,4.25962128609574,4.31615141076774,421346.143108662,0.0,1.0
1997-09-22,28.0,28.25,27.88,28.25,96790,4.27795538058396,4.31615141076774,4.25962128609574,4.31615141076774,633508.243751261,0.0,1.0
1997-09-23,27.25,28.25,26.75,28.25,122844,4.1633672900326,4.31615141076774,4.08697522966503,4.31615141076774,804036.43656762,0.0,1.0
1997-09-24,27.13,27.5,27.13,27.13,41975,4.14503319554438,4.20156332021639,4.14503319554438,4.14503319554438,274734.048263862,0.0,1.0
1997-09-25,26.75,27.25,26.5,27.0,35990,4.08697522966503,4.1633672900326,4.04877919948125,4.12517125984882,235561.129172517,0.0,1.0
1997-09-26,26.75,27.0,26.5,26.75,46420,4.08697522966503,4.12517125984882,4.04877919948125,4.08697522966503,303827.385834627,0.0,1.0
1997-09-29,27.0,27.13,26.38,26.5,55842,4.12517125984882,4.14503319554438,4.03044510499303,4.04877919948125,365496.098228721,0.0,1.0
1997-09-30,27.56,27.75,27.0,27.25,82153,4.21073036746049,4.23975935040017,4.12517125984882,4.1633672900326,537706.403026112,0.0,1.0
1997-10-01,27.75,28.13,27.5,27.5,63644,4.23975935040017,4.29781731627953,4.20156332021639,4.20156332021639,416561.61447779,0.0,1.0
1997-10-02,28.0,28.5,27.75,27.75,135467,4.27795538058396,4.35434744095153,4.23975935040017,4.23975935040017,886656.279122347,0.0,1.0
1997-10-03,28.0,28.38,27.88,27.94,40652,4.27795538058396,4.33601334646331,4.25962128609574,4.26878833333985,266074.771412091,0.0,1.0
1997-10-06,27.44,28.0,27.44,27.88,35575,4.19239627297228,4.27795538058396,4.19239627297228,4.25962128609574,232844.878308204,0.0,1.0
1997-10-07,27.63,27.63,27.44,27.63,8020,4.22142525591195,4.22142525591195,4.19239627297228,4.22142525591195,52492.3661006831,0.0,1.0
1997-10-08,27.75,27.75,27.38,27.75,7052,4.23975935040017,4.23975935040017,4.18322922572817,4.23975935040017,46156.6291448899,0.0,1.0
1997-10-09,27.88,28.06,27.38,27.75,61175,4.25962128609574,4.28712242782807,4.18322922572817,4.23975935040017,400401.558130834,0.0,1.0
1997-10-10,28.0,28.13,27.63,28.13,47368,4.27795538058396,4.29781731627953,4.22142525591195,4.29781731627953,310032.219134308,0.0,1.0
1997-10-13,28.0,28.13,27.63,28.0,27457,4.27795538058396,4.29781731627953,4.22142525591195,4.27795538058396,179711.084292575,0.0,1.0
1997-10-14,28.19,28.25,27.88,28.25,5353,4.30698436352363,4.31615141076774,4.25962128609574,4.31615141076774,35036.363558224,0.0,1.0
1997-10-15,27.0,28.25,26.88,27.25,67378,4.12517125984882,4.31615141076774,4.1068371653606,4.1633672900326,441001.327073793,0.0,1.0
1997-10-16,26.94,27.0,26.88,26.88,32257,4.11600421260471,4.12517125984882,4.1068371653606,4.1068371653606,211127.961759318,0.0,1.0
1997-10-17,25.13,27.0,24.25,26.63,174242,3.8394649540741,4.12517125984882,3.70501492782718,4.06864113517681,1140445.74240838,0.0,1.0
1997-10-20,26.19,26.38,25.25,25.5,101057,4.00141612205335,4.03044510499303,3.85779904856232,3.8959950787461,661436.538782635,0.0,1.0
1997-10-21,26.31,26.75,26.0,26.63,44030,4.01975021654157,4.08697522966503,3.97238713911367,4.06864113517681,288184.398929311,0.0,1.0
1997-10-22,25.63,26.5,25.0,26.38,108563,3.91585701444167,4.04877919948125,3.81960301837853,4.03044510499303,710564.680921254,0.0,1.0
1997-10-23,25.25,25.5,24.88,25.13,22657,3.85779904856232,3.8959950787461,3.80126892389032,3.8394649540741,148294.206825832,0.0,1.0
1997-10-24,29.25,30.25,25.47,26.5,1025600,4.46893553150288,4.62171965223803,3.89141155512405,4.04877919948125,6712739.48539409,0.0,1.0
1997-10-27,27.75,29.13,27.5,28.38,431585,4.23975935040017,4.45060143701467,4.20156332021639,4.33601334646331,2824802.72114256,0.0,1.0
1997-10-28,28.75,29.25,26.88,27.0,200968,4.39254347113531,4.46893553150288,4.1068371653606,4.12517125984882,1315372.29807008,0.0,1.0
1997-10-29,28.94,29.63,28.5,29.0,179852,4.42157245407499,4.52699349738224,4.35434744095153,4.4307395013191,1177164.21794764,0.0,1.0
1997-10-30,30.06,30.13,28.25,28.63,289244,4.59269066929835,4.60338555774981,4.31615141076774,4.3742093766471,1893154.85541471,0.0,1.0
1997-10-31,31.5,31.5,29.88,30.88,318420,4.81269980315695,4.81269980315695,4.56518952756602,4.71797364830116,2084117.10895006,0.0,1.0
1997-11-03,33.5,34.0,31.0,31.38,432553,5.11826804462723,5.1946601049948,4.73630774278938,4.79436570866873,2831138.45809835,0.0,1.0
1997-11-04,32.13,33.75,32.0,33.25,315220,4.90895379922009,5.15646407481102,4.88909186352452,5.08007201444345,2063172.52397223,0.0,1.0
1997-11-05,31.63,32.38,31.13,32.0,121363,4.83256173885252,4.94714982940388,4.75616967848495,4.88909186352452,794343.020832568,0.0,1.0
1997-11-06,30.25,31.5,30.25,31.13,63644,4.62171965223803,4.81269980315695,4.62171965223803,4.75616967848495,416561.614477789,0.0,1.0
1997-11-07,30.13,30.56,29.5,29.75,106667,4.60338555774981,4.66908272966592,4.50713156168667,4.54532759187045,698155.01432189,0.0,1.0
1997-11-10,30.25,31.38,30.25,31.38,97778,4.62171965223803,4.79436570866873,4.62171965223803,4.79436570866873,639974.884363165,0.0,1.0
1997-11-11,29.44,30.5,29.13,30.5,81778,4.49796451444256,4.65991568242181,4.45060143701467,4.65991568242181,535251.959474022,0.0,1.0
1997-11-12,28.38,29.5,28.13,29.13,76267,4.33601334646331,4.50713156168667,4.29781731627953,4.45060143701467,499181.457032518,0.0,1.0
1997-11-13,29.13,29.13,28.13,28.88,115378,4.45060143701467,4.45060143701467,4.29781731627953,4.41240540683088,755170.101741223,0.0,1.0
1997-11-14,28.75,29.25,28.25,29.0,57600,4.39254347113531,4.46893553150288,4.31615141076774,4.4307395013191,377002.529600916,0.0,1.0
1997-11-17,27.63,29.25,27.5,28.88,296257,4.22142525591195,4.46893553150288,4.20156332021639,4.41240540683088,1939056.22243018,0.0,1.0
1997-11-18,29.13,29.25,27.25,27.38,1417975,4.45060143701467,4.46893553150288,4.1633672900326,4.18322922572817,9280905.58873018,0.0,1.0
1997-11-19,28.69,29.88,27.88,29.13,648000,4.3833764238912,4.56518952756602,4.25962128609574,4.45060143701467,4241278.45801031,0.0,1.0
1997-11-20,29.5,30.0,28.63,29.0,416020,4.50713156168667,4.58352362205424,4.3742093766471,4.4307395013191,2722926.95077384,0.0,1.0
1997-11-21,28.88,30.0,28.75,29.75,178667,4.41240540683088,4.58352362205424,4.39254347113531,4.54532759187045,1169408.17632304,0.0,1.0
1997-11-24,27.63,29.13,27.5,29.13,224178,4.22142525591195,4.45060143701467,4.20156332021639,4.45060143701467,1467285.9909874,0.0,1.0
1997-11-25,29.5,29.5,27.63,27.63,184257,4.50713156168667,4.50713156168667,4.22142525591195,4.22142525591195,1205995.74820618,0.0,1.0
1997-11-26,30.38,30.88,29.38,29.5,204642,4.64158158793359,4.71797364830116,4.48879746719845,4.50713156168667,1339419.29969775,0.0,1.0
1997-11-28,30.75,31.0,30.25,30.25,24178,4.6981117126056,4.73630774278938,4.62171965223803,4.62171965223803,158249.429873106,0.0,1.0
1997-12-01,32.13,32.75,30.25,31.0,284563,4.90895379922009,5.00367995407588,4.62171965223803,4.73630774278938,1862516.85470183,0.0,1.0
1997-12-02,32.0,32.38,31.25,32.06,320178,4.88909186352452,4.94714982940388,4.77450377297317,4.89825891076863,2095623.54032226,0.0,1.0
1997-12-03,31.25,32.0,30.63,32.0,206242,4.77450377297317,4.88909186352452,4.67977761811738,4.88909186352452,1349891.59218667,0.0,1.0
1997-12-04,31.38,31.75,31.0,31.0,265975,4.79436570866873,4.85089583334074,4.73630774278938,4.73630774278938,1740854.99671187,0.0,1.0
1997-12-05,30.5,30.88,29.5,30.13,457363,4.65991568242181,4.71797364830116,4.50713156168667,4.60338555774981,2993524.44350458,0.0,1.0
1997-12-08,31.19,31.5,30.25,30.5,258963,4.76533672572906,4.81269980315695,4.62171965223803,4.65991568242181,1694960.1748792,0.0,1.0
1997-12-09,31.25,31.44,30.63,31.0,139852,4.77450377297317,4.80353275591284,4.67977761811738,4.73630774278938,915356.905724778,0.0,1.0
1997-12-10,31.0,31.25,30.75,31.13,147990,4.73630774278938,4.77450377297317,4.6981117126056,4.75616967848495,968621.60339652,0.0,1.0
1997-12-11,29.81,31.0,29.25,30.75,198775,4.55449463911456,4.73630774278938,4.46893553150288,4.6981117126056,1301018.71217747,0.0,1.0
1997-12-12,29.0,30.13,27.5,29.97,251990,4.4307395013191,4.60338555774981,4.20156332021639,4.57894009843219,1649320.61517595,0.0,1.0
1997-12-15,30.0,30.38,28.75,28.75,220642,4.58352362205424,4.64158158793359,4.39254347113531,4.39254347113531,1444142.2245869,0.0,1.0
1997-12-16,31.0,31.5,30.0,30.31,170035,4.73630774278938,4.81269980315695,4.58352362205424,4.63088669948213,1112910.15834534,0.0,1.0
1997-12-17,30.81,31.25,30.5,31.25,65067,4.7072787598497,4.77450377297317,4.65991568242181,4.77450377297317,425875.409610118,0.0,1.0
1997-12-18,30.13,30.78,29.63,30.78,97363,4.60338555774981,4.70269523622765,4.52699349738224,4.70269523622765,637258.633498853,0.0,1.0
1997-12-19,30.13,30.5,29.63,29.75,73067,4.60338555774981,4.65991568242181,4.52699349738224,4.54532759187045,478236.872054689,0.0,1.0
1997-12-22,30.25,30.63,29.75,30.5,87190,4.62171965223803,4.67977761811738,4.54532759187045,4.65991568242181,570674.488817774,0.0,1.0
1997-12-23,29.88,30.38,29.69,30.0,40790,4.56518952756602,4.64158158793359,4.53616054462635,4.58352362205424,266978.00663926,0.0,1.0
1997-12-24,29.75,30.0,29.5,29.88,41363,4.54532759187045,4.58352362205424,4.50713156168667,4.56518952756602,270728.396386852,0.0,1.0
1997-12-26,29.63,30.19,29.5,29.81,38400,4.52699349738224,4.61255260499392,4.50713156168667,4.55449463911456,251335.019733944,0.0,1.0
1997-12-29,29.94,30.13,29.5,29.5,17857,4.57435657481013,4.60338555774981,4.50713156168667,4.50713156168667,116877.329359089,0.0,1.0
1997-12-30,30.13,30.13,29.75,29.75,129185,4.60338555774981,4.60338555774981,4.54532759187045,4.54532759187045,845539.440737748,0.0,1.0
1997-12-31,30.5,30.88,30.0,30.38,66844,4.65991568242181,4.71797364830116,4.58352362205424,4.64158158793359,437506.199455618,0.0,1.0
1998-01-02,28.75,30.38,28.5,30.38,146963,4.39254347113531,4.64158158793359,4.35434744095153,4.64158158793359,961899.700655198,0.0,1.0
1998-01-05,28.63,29.13,28.13,29.0,132642,4.3742093766471,4.45060143701467,4.29781731627953,4.4307395013191,868166.137696608,0.0,1.0
1998-01-06,27.88,28.63,27.75,28.63,57442,4.25962128609574,4.3742093766471,4.23975935040017,4.3742093766471,375968.390717635,0.0,1.0
1998-01-07,27.25,27.88,25.75,27.63,378430,4.1633672900326,4.25962128609574,3.93419110892989,4.22142525591195,2476893.52911241,0.0,1.0
1998-01-08,28.06,28.38,26.75,27.0,177442,4.28712242782807,4.33601334646331,4.08697522966503,4.12517125984882,1161390.32738621,0.0,1.0
1998-01-09,28.0,28.25,27.38,28.13,130035,4.27795538058396,4.31615141076774,4.18322922572817,4.29781731627953,851102.846122483,0.0,1.0
1998-01-12,27.69,28.0,26.88,27.75,85630,4.23059230315606,4.27795538058396,4.1068371653606,4.23975935040017,560464.003641084,0.0,1.0
1998-01-13,27.56,28.13,27.38,27.69,81185,4.21073036746049,4.29781731627953,4.18322922572817,4.23059230315606,531370.666070319,0.0,1.0
1998-01-14,28.0,28.0,26.88,27.38,97244,4.27795538058396,4.27795538058396,4.1068371653606,4.18322922572817,636479.75674499,0.0,1.0
1998-01-15,27.88,28.13,27.38,27.63,62835,4.25962128609574,4.29781731627953,4.18322922572817,4.22142525591195,411266.561588082,0.0,1.0
1998-01-16,28.88,29.25,27.75,28.13,109985,4.41240540683088,4.46893553150288,4.23975935040017,4.29781731627953,719871.930870777,0.0,1.0
1998-01-20,28.5,28.88,27.75,28.63,93867,4.35434744095153,4.41240540683088,4.23975935040017,4.3742093766471,614376.674410575,0.0,1.0
1998-01-21,28.88,28.88,27.94,28.38,60820,4.41240540683088,4.41240540683088,4.26878833333985,4.33601334646331,398078.018234856,0.0,1.0
1998-01-22,27.13,28.38,27.13,28.13,102242,4.14503319554438,4.33601334646331,4.14503319554438,4.29781731627953,669192.580407237,0.0,1.0
1998-01-23,26.88,27.5,26.63,27.0,116642,4.1068371653606,4.20156332021639,4.06864113517681,4.12517125984882,763443.212807465,0.0,1.0
1998-01-26,27.63,27.63,26.75,27.0,75852,4.22142525591195,4.22142525591195,4.08697522966503,4.12517125984882,496465.206168206,0.0,1.0
1998-01-27,28.75,28.94,27.5,27.88,141768,4.39254347113531,4.42157245407499,4.20156332021639,4.25962128609574,927897.475980254,0.0,1.0
1998-01-28,28.5,28.94,28.0,28.63,58963,4.35434744095153,4.42157245407499,4.27795538058396,4.3742093766471,385923.613764909,0.0,1.0
1998-01-29,29.13,29.13,28.5,28.88,52978,4.45060143701467,4.45060143701467,4.35434744095153,4.41240540683088,346750.694673564,0.0,1.0
1998-01-30,29.19,29.5,28.56,29.0,87644,4.45976848425878,4.50713156168667,4.36351448819564,4.4307395013191,573646.001811504,0.0,1.0
1998-02-02,30.63,30.69,29.13,29.5,135052,4.67977761811738,4.68894466536149,4.45060143701467,4.50713156168667,883940.028258036,0.0,1.0
1998-02-03,31.25,31.75,30.06,30.69,176830,4.77450377297317,4.85089583334074,4.59269066929835,4.68894466536149,1157384.6755092,0.0,1.0
1998-02-04,31.38,31.5,30.63,31.25,38775,4.79436570866873,4.81269980315695,4.67977761811738,4.77450377297317,253789.463286033,0.0,1.0
1998-02-05,31.0,31.38,30.75,30.75,13235,4.73630774278938,4.79436570866873,4.6981117126056,4.6981117126056,86625.4944317382,0.0,1.0
1998-02-06,32.25,32.25,30.62,30.62,103644,4.92728789370831,4.92728789370831,4.67824977691003,4.67824977691003,678368.926700647,0.0,1.0
1998-02-09,31.88,32.44,31.75,32.25,84642,4.87075776903631,4.95631687664798,4.85089583334074,4.92728789370831,553997.363029178,0.0,1.0
1998-02-10,30.88,32.13,30.75,32.13,79467,4.71797364830116,4.90895379922009,4.6981117126056,4.90895379922009,520126.042010347,0.0,1.0
1998-02-11,31.63,32.0,30.63,30.75,159467,4.83256173885252,4.88909186352452,4.67977761811738,4.6981117126056,1043740.66645606,0.0,1.0
1998-02-12,31.5,32.75,31.38,32.13,206835,4.81269980315695,5.00367995407588,4.79436570866873,4.90895379922009,1353772.88559037,0.0,1.0
1998-02-13,31.13,31.75,31.0,31.75,304257,4.75616967848495,4.85089583334074,4.73630774278938,4.85089583334074,1991417.68487475,0.0,1.0
1998-02-17,30.81,31.25,30.75,31.13,179852,4.7072787598497,4.77450377297317,4.6981117126056,4.75616967848495,1177164.21794764,0.0,1.0
1998-02-18,30.69,31.0,30.63,30.75,156267,4.68894466536149,4.73630774278938,4.67977761811738,4.6981117126056,1022796.08147823,0.0,1.0
1998-02-19,30.13,30.63,29.88,30.63,49442,4.60338555774981,4.67977761811738,4.56518952756602,4.67977761811738,323606.928273064,0.0,1.0
1998-02-20,31.63,32.25,29.88,29.88,131200,4.83256173885252,4.92728789370831,4.56518952756602,4.56518952756602,858727.984090975,0.0,1.0
1998-02-23,32.63,33.38,31.5,32.0,153363,4.98534585958766,5.09993395013902,4.81269980315695,4.88909186352452,1003788.87061086,0.0,1.0
1998-02-24,32.25,32.88,32.0,32.75,145975,4.92728789370831,5.02354188977145,4.88909186352452,5.00367995407588,955433.060043293,0.0,1.0
1998-02-25,33.5,33.63,32.0,32.5,193185,5.11826804462723,5.1381299803228,4.88909186352452,4.96548392389209,1264431.14029432,0.0,1.0
1998-02-26,32.44,33.5,32.31,33.5,177442,4.95631687664798,5.11826804462723,4.93645494095242,5.11826804462723,1161390.32738621,0.0,1.0
1998-02-27,32.25,33.0,32.13,32.75,178153,4.92728789370831,5.04187598425966,4.90895379922009,5.00367995407588,1166043.95236097,0.0,1.0
1998-03-02,31.0,32.75,31.0,32.38,375368,4.73630774278938,5.00367995407588,4.73630774278938,4.94714982940388,2456852.17936175,0.0,1.0
1998-03-03,30.5,31.13,30.38,31.13,97363,4.65991568242181,4.75616967848495,4.64158158793359,4.75616967848495,637258.633498853,0.0,1.0
1998-03-04,29.75,30.5,29.5,30.5,142775,4.54532759187045,4.65991568242181,4.50713156168667,4.65991568242181,934488.475065465,0.0,1.0
1998-03-05,28.88,29.63,28.5,29.0,108563,4.41240540683088,4.52699349738224,4.35434744095153,4.4307395013191,710564.680921254,0.0,1.0
1998-03-06,30.63,31.13,28.75,29.13,346390,4.67977761811738,4.75616967848495,4.39254347113531,4.45060143701467,2267185.8720219,0.0,1.0
1998-03-09,31.0,31.63,30.0,30.75,140563,4.73630774278938,4.83256173885252,4.58352362205424,4.6981117126056,920010.53069954,0.0,1.0
1998-03-10,31.38,31.88,31.0,31.38,118835,4.79436570866873,4.87075776903631,4.73630774278938,4.79436570866873,777796.798700084,0.0,1.0
1998-03-11,32.0,32.0,31.38,31.56,75990,4.88909186352452,4.88909186352452,4.79436570866873,4.82186685040106,497368.441395375,0.0,1.0
1998-03-12,31.81,31.88,31.31,31.88,48790,4.86006288058485,4.87075776903631,4.78367082021727,4.87075776903631,319339.469083831,0.0,1.0
1998-03-13,31.25,32.0,31.0,32.0,36030,4.77450377297317,4.88909186352452,4.73630774278938,4.88909186352452,235822.936484739,0.0,1.0
1998-03-16,31.75,31.88,31.38,31.38,37867,4.85089583334074,4.87075776903631,4.79436570866873,4.79436570866873,247846.437298574,0.0,1.0
1998-03-17,30.63,32.0,30.63,31.63,44267,4.67977761811738,4.88909186352452,4.67977761811738,4.83256173885252,289735.607254231,0.0,1.0
1998-03-18,31.5,31.5,30.75,30.88,29630,4.81269980315695,4.81269980315695,4.6981117126056,4.71797364830116,193933.766529082,0.0,1.0
1998-03-19,31.25,31.5,31.06,31.19,21985,4.77450377297317,4.81269980315695,4.74547479003349,4.76533672572906,143895.843980488,0.0,1.0
1998-03-20,31.31,31.5,31.13,31.19,23763,4.78367082021727,4.81269980315695,4.75616967848495,4.76533672572906,155533.179008795,0.0,1.0
1998-03-23,32.25,32.5,31.13,31.5,78044,4.92728789370831,4.96548392389209,4.75616967848495,4.81269980315695,510812.246878018,0.0,1.0
1998-03-24,32.63,32.75,32.0,32.5,153185,4.98534585958766,5.00367995407588,4.88909186352452,4.96548392389209,1002623.82807146,0.0,1.0
1998-03-25,32.63,32.88,32.38,32.63,53768,4.98534585958766,5.02354188977145,4.94714982940388,4.98534585958766,351921.389089966,0.0,1.0
1998-03-26,32.06,32.75,31.88,32.75,76168,4.89825891076863,5.00367995407588,4.87075776903631,5.00367995407588,498533.483934767,0.0,1.0
1998-03-27,31.88,32.25,31.75,32.25,65442,4.87075776903631,4.92728789370831,4.85089583334074,4.92728789370831,428329.853162207,0.0,1.0
1998-03-30,31.75,31.75,31.25,31.75,53630,4.85089583334074,4.85089583334074,4.77450377297317,4.85089583334074,351018.153862797,0.0,1.0
1998-03-31,33.31,33.75,31.38,31.88,260820,5.08923906168756,5.15646407481102,4.79436570866873,4.87075776903631,1707114.57934915,0.0,1.0
1998-04-01,35.13,35.25,33.0,33.25,220978,5.36730616142551,5.38564025591373,5.04187598425966,5.08007201444345,1446341.40600957,0.0,1.0
1998-04-02,24.44,25.5,23.38,23.63,264711,5.60106586615028,5.84399261811916,5.35813911418141,5.41543315945708,1155054.59043042,0.0,1.5
1998-04-03,24.25,24.5,23.63,24.13,186963,5.55752239174077,5.61481643701644,5.41543315945708,5.53002125000844,815804.675252036,0.0,1.0
1998-04-06,24.25,25.0,23.88,24.13,132000,5.55752239174077,5.7294045275678,5.47272720473276,5.53002125000844,575976.086890287,0.0,1.0
1998-04-07,24.22,24.5,23.88,24.25,137630,5.55064710630768,5.61481643701644,5.47272720473276,5.55752239174077,600542.3396872,0.0,1.0
1998-04-08,24.56,24.75,24.13,24.13,57363,5.62856700788261,5.67211048229212,5.53002125000844,5.53002125000844,250300.880850663,0.0,1.0
1998-04-09,24.88,25.0,24.38,24.5,189363,5.70190338583547,5.7294045275678,5.58731529528412,5.61481643701644,826276.967740952,0.0,1.0
1998-04-13,26.5,27.0,24.75,25.13,358163,6.07316879922187,6.18775688977322,5.67211048229212,5.75919743111115,1562828.20612793,0.0,1.0
1998-04-14,26.06,26.88,25.94,26.5,507763,5.97233127953667,6.1602557480409,5.94483013780435,6.07316879922187,2215601.10460359,0.0,1.0
1998-04-15,26.0,26.25,25.75,25.75,134163,5.95858070867051,6.01587475394619,5.90128666339483,5.90128666339483,585414.240495922,0.0,1.0
1998-04-16,25.88,26.25,25.5,26.25,183585,5.93107956693819,6.01587475394619,5.84399261811916,6.01587475394619,801064.92357389,0.0,1.0
1998-04-17,25.88,26.0,25.5,25.5,43230,5.93107956693819,5.95858070867051,5.84399261811916,5.84399261811916,188632.168456569,0.0,1.0
1998-04-20,26.06,26.13,25.63,26.0,181067,5.97233127953667,5.98837361221386,5.87378552166251,5.95858070867051,790077.743370938,0.0,1.0
1998-04-21,26.0,26.75,26.0,26.0,354163,5.95858070867051,6.13046284449755,5.95858070867051,5.95858070867051,1545374.38531307,0.0,1.0
1998-04-22,26.25,26.63,26.0,26.25,272178,6.01587475394619,6.10296170276522,5.95858070867051,6.01587475394619,1187636.51043655,0.0,1.0
1998-04-23,25.25,26.5,25.25,26.38,54844,5.78669857284348,6.07316879922187,5.78669857284348,6.04566765748954,239309.337192507,0.0,1.0
1998-04-24,24.38,25.88,23.63,25.5,324178,5.58731529528412,5.93107956693819,5.41543315945708,5.84399261811916,1414536.18102969,0.0,1.0
1998-04-27,24.63,25.0,23.5,23.5,163585,5.6446093405598,5.7294045275678,5.38564025591373,5.38564025591373,713795.819499604,0.0,1.0
1998-04-28,24.38,25.13,24.0,25.0,416030,5.58731529528412,5.75919743111115,5.50022834646509,5.7294045275678,1815328.26840126,0.0,1.0
1998-04-29,24.75,25.0,24.13,24.13,211378,5.67211048229212,5.7294045275678,5.53002125000844,5.53002125000844,922338.434050722,0.0,1.0
1998-04-30,25.25,25.63,24.88,25.13,319585,5.78669857284348,5.87378552166251,5.70190338583547,5.75919743111115,1394494.83127903,0.0,1.0
1998-05-01,25.0,25.25,24.75,25.25,43467,5.7294045275678,5.78669857284348,5.67211048229212,5.78669857284348,189666.30733985,0.0,1.0
1998-05-04,24.38,25.0,24.13,25.0,148267,5.58731529528412,5.7294045275678,5.53002125000844,5.7294045275678,646956.412689108,0.0,1.0
1998-05-05,24.13,24.5,24.06,24.38,159644,5.53002125000844,5.61481643701644,5.51397891733125,5.58731529528412,696599.442541766,0.0,1.0
1998-05-06,24.0,24.25,23.75,24.25,75467,5.50022834646509,5.55752239174077,5.44293430118941,5.55752239174077,329296.873858707,0.0,1.0
1998-05-07,23.38,24.0,23.38,23.75,67052,5.35813911418141,5.50022834646509,5.35813911418141,5.44293430118941,292578.398319451,0.0,1.0
1998-05-08,23.63,23.63,23.38,23.63,74844,5.41543315945708,5.41543315945708,5.35813911418141,5.41543315945708,326578.441266794,0.0,1.0
1998-05-11,23.38,23.75,23.25,23.63,99585,5.35813911418141,5.44293430118941,5.32834621063805,5.41543315945708,434534.686461889,0.0,1.0
1998-05-12,23.56,23.56,23.0,23.38,41185,5.39939082677989,5.39939082677989,5.27105216536238,5.35813911418141,179708.902564974,0.0,1.0
1998-05-13,23.25,23.63,22.63,23.63,140000,5.32834621063805,5.41543315945708,5.18625697835437,5.41543315945708,610883.728520003,0.0,1.0
1998-05-14,22.75,23.25,22.13,23.25,171200,5.2137581200867,5.32834621063805,5.07166888780302,5.32834621063805,747023.530875888,0.0,1.0
1998-05-15,22.38,22.75,22.25,22.75,87230,5.12896293307869,5.2137581200867,5.09917002953534,5.2137581200867,380624.197419999,0.0,1.0
1998-05-18,21.88,22.75,21.63,22.25,71230,5.01437484252734,5.2137581200867,4.95708079725166,5.09917002953534,310808.91416057,0.0,1.0
1998-05-19,22.25,22.56,21.38,21.38,63052,5.09917002953534,5.17021464567718,4.89978675197598,4.89978675197598,275124.577504594,0.0,1.0
1998-05-20,22.25,22.62,22.06,22.62,73363,5.09917002953534,5.18396521654335,5.05562655512583,5.18396521654335,320116.164110092,0.0,1.0
1998-05-21,22.06,22.38,21.81,22.38,89452,5.05562655512583,5.12896293307869,4.99833250985015,5.12896293307869,390319.794882651,0.0,1.0
1998-05-22,21.75,22.13,21.56,22.13,58430,4.98458193898399,5.07166888780302,4.94103846457447,5.07166888780302,254956.687553026,0.0,1.0
1998-05-26,20.75,21.75,20.63,21.63,123378,4.75540575788127,4.98458193898399,4.72790461614895,4.95708079725166,538354.376123864,0.0,1.0
1998-05-27,21.38,21.75,20.25,20.69,239467,4.89978675197598,4.98458193898399,4.64081766732992,4.74165518701511,1044903.52726785,0.0,1.0
1998-05-28,21.44,21.75,21.13,21.5,157067,4.91353732284215,4.98458193898399,4.8424927067003,4.92728789370831,685354.818481794,0.0,1.0
1998-05-29,20.19,21.44,20.0,21.13,202578,4.62706709646376,4.91353732284215,4.58352362205424,4.8424927067003,883940.028258035,0.0,1.0
1998-06-01,20.88,21.88,20.56,21.13,716563,4.78519866142463,5.01437484252734,4.71186228347176,4.8424927067003,3126690.55113913,0.0,1.0
1998-06-02,20.69,21.38,20.44,21.38,767763,4.74165518701511,4.89978675197598,4.68436114173943,4.89978675197598,3350099.45756931,0.0,1.0
1998-06-03,21.44,21.5,20.63,20.69,322044,4.91353732284215,4.92728789370831,4.72790461614895,4.74165518701511,1405224.56762497,0.0,1.0
1998-06-04,21.25,21.5,21.25,21.25,131052,4.86999384843263,4.92728789370831,4.86999384843263,4.86999384843263,571839.531357167,0.0,1.0
1998-06-05,21.75,21.88,21.5,21.5,105985,4.98458193898399,5.01437484252734,4.92728789370831,4.92728789370831,462460.79976566,0.0,1.0
1998-06-08,22.0,22.25,21.63,22.13,107052,5.04187598425966,5.09917002953534,4.95708079725166,5.07166888780302,467116.606468024,0.0,1.0
1998-06-09,21.81,22.13,21.56,22.13,384000,4.99833250985015,5.07166888780302,4.94103846457447,5.07166888780302,1675566.79822629,0.0,1.0
1998-06-10,21.37,21.87,21.31,21.81,31467,4.89749499016496,5.01208308071631,4.88374441929879,4.99833250985015,137304.844895278,0.0,1.0
1998-06-11,19.81,21.5,18.88,21.5,404563,4.53998014764472,4.92728789370831,4.3268462992192,4.92728789370831,1765292.52758027,0.0,1.0
1998-06-12,20.19,20.38,19.56,19.81,202252,4.62706709646376,4.67061057087327,4.48268610236905,4.53998014764472,882517.541861624,0.0,1.0
1998-06-15,21.0,21.0,19.88,20.13,103585,4.81269980315695,4.81269980315695,4.55602248032191,4.61331652559759,451988.507276746,0.0,1.0
1998-06-16,21.0,21.56,20.63,21.13,112000,4.81269980315695,4.94103846457447,4.72790461614895,4.8424927067003,488706.982816002,0.0,1.0
1998-06-17,22.5,22.63,21.25,21.38,146578,5.15646407481102,5.18625697835437,4.86999384843263,4.89978675197598,639586.536850035,0.0,1.0
1998-06-18,22.0,22.5,21.56,22.5,92563,5.04187598425966,5.15646407481102,4.94103846457447,5.15646407481102,403894.504021407,0.0,1.0
1998-06-19,20.25,22.0,19.63,22.0,280830,4.64081766732992,5.04187598425966,4.49872843504624,5.04187598425966,1225389.12485909,0.0,1.0
1998-06-22,22.0,22.38,20.25,20.75,303644,5.04187598425966,5.12896293307869,4.64081766732992,4.75540575788127,1324936.99187663,0.0,1.0
1998-06-23,21.25,22.13,20.75,22.13,170578,4.86999384843263,5.07166888780302,4.75540575788127,5.07166888780302,744309.461739178,0.0,1.0
1998-06-24,22.13,22.13,21.13,21.5,186163,5.07166888780302,5.07166888780302,4.8424927067003,4.92728789370831,812313.911089065,0.0,1.0
1998-06-25,22.38,22.63,21.75,21.75,191644,5.12896293307869,5.18625697835437,4.98458193898399,4.98458193898399,836230.009060624,0.0,1.0
1998-06-26,22.38,22.56,22.0,22.0,76444,5.12896293307869,5.17021464567718,5.04187598425966,5.04187598425966,333559.969592736,0.0,1.0
1998-06-29,21.56,23.0,21.5,22.56,114252,4.94103846457447,5.27105216536238,4.92728789370831,5.17021464567718,498533.483934766,0.0,1.0
1998-06-30,22.63,22.75,21.13,21.5,186430,5.18625697835437,5.2137581200867,4.8424927067003,4.92728789370831,813478.953628458,0.0,1.0
1998-07-01,23.81,24.0,22.38,22.38,151467,5.45668487205557,5.50022834646509,5.12896293307869,5.12896293307869,660919.469340994,0.0,1.0
1998-07-02,23.31,24.0,23.25,24.0,162667,5.34209678150422,5.50022834646509,5.32834621063805,5.50022834646509,709790.167622594,0.0,1.0
1998-07-06,24.5,24.69,23.13,23.13,189985,5.61481643701644,5.65835991142596,5.30084506890573,5.30084506890573,828991.036877662,0.0,1.0
1998-07-07,24.06,25.0,23.88,24.5,311052,5.51397891733125,5.7294045275678,5.47272720473276,5.61481643701644,1357261.46802574,0.0,1.0
1998-07-08,23.25,24.13,23.0,24.13,174252,5.32834621063805,5.53002125000844,5.27105216536238,5.53002125000844,760340.796157625,0.0,1.0
1998-07-09,23.38,23.5,23.0,23.38,333778,5.35813911418141,5.38564025591373,5.27105216536238,5.35813911418141,1456425.35098535,0.0,1.0
1998-07-10,22.94,23.44,22.63,23.44,182667,5.25730159449621,5.37188968504757,5.18625697835437,5.37188968504757,797059.271696881,0.0,1.0
1998-07-13,22.81,23.0,22.75,23.0,171644,5.22750869095286,5.27105216536238,5.2137581200867,5.27105216536238,748960.904986338,0.0,1.0
1998-07-14,22.31,22.88,22.31,22.88,216444,5.1129206004015,5.24355102363005,5.1129206004015,5.24355102363005,944443.698112739,0.0,1.0
1998-07-15,22.38,22.5,22.25,22.38,145363,5.12896293307869,5.15646407481102,5.09917002953534,5.12896293307869,634284.938777523,0.0,1.0
1998-07-16,22.06,22.38,21.0,22.06,247052,5.05562655512583,5.12896293307869,4.81269980315695,5.05562655512583,1078000.33498803,0.0,1.0
1998-07-17,21.69,21.75,21.5,21.75,78844,4.97083136811782,4.98458193898399,4.92728789370831,4.98458193898399,344032.262081651,0.0,1.0
1998-07-20,21.25,21.69,21.25,21.69,74430,4.86999384843263,4.97083136811782,4.86999384843263,4.97083136811782,324771.970812456,0.0,1.0
1998-07-21,21.38,21.5,20.88,21.25,120800,4.89978675197598,4.92728789370831,4.78519866142463,4.86999384843263,527105.388608688,0.0,1.0
1998-07-22,21.13,21.44,21.0,21.0,118252,4.8424927067003,4.91353732284215,4.81269980315695,4.81269980315695,515987.304749624,0.0,1.0
1998-07-23,20.38,21.38,20.38,21.0,73600,4.67061057087327,4.89978675197598,4.67061057087327,4.81269980315695,321150.302993373,0.0,1.0
1998-07-24,20.31,21.13,19.88,21.13,253185,4.65456823819608,4.8424927067003,4.55602248032191,4.8424927067003,1104761.40575241,0.0,1.0
1998-07-27,20.13,20.38,19.63,20.38,196563,4.61331652559759,4.67061057087327,4.49872843504624,4.67061057087327,857693.845207695,0.0,1.0
1998-07-28,19.81,20.25,19.38,20.25,300444,4.53998014764472,4.64081766732992,4.44143438977056,4.64081766732992,1310973.93522474,0.0,1.0
1998-07-29,19.5,20.13,19.38,20.13,290400,4.46893553150288,4.61331652559759,4.44143438977056,4.61331652559759,1267147.39115863,0.0,1.0
1998-07-30,19.88,20.13,19.63,19.75,67763,4.55602248032191,4.61331652559759,4.49872843504624,4.52622957677856,295680.814969293,0.0,1.0
1998-07-31,19.5,20.25,19.38,20.0,129630,4.46893553150288,4.64081766732992,4.44143438977056,4.58352362205424,565634.698057486,0.0,1.0
1998-08-03,19.0,19.75,18.5,19.75,462163,4.35434744095153,4.52622957677856,4.23975935040017,4.52622957677856,2016627.54731421,0.0,1.0
1998-08-04,16.94,19.13,16.63,19.13,1004563,3.88224450787994,4.38414034449488,3.8111998917381,4.38414034449488,4383365.64980885,0.0,1.0
1998-08-05,17.63,17.63,16.75,16.88,470163,4.04037607284081,4.04037607284081,3.83870103347043,3.86849393701378,2051535.18894393,0.0,1.0
1998-08-06,18.88,18.88,17.5,17.63,158044,4.3268462992192,4.3268462992192,4.01058316929746,4.04037607284081,689617.914215824,0.0,1.0
1998-08-07,19.75,20.25,18.63,18.63,637630,4.52622957677856,4.64081766732992,4.26955225394352,4.26955225394352,2782269.94154435,0.0,1.0
1998-08-10,19.88,20.5,19.5,19.88,156385,4.55602248032191,4.6981117126056,4.46893553150288,4.55602248032191,682378.942032862,0.0,1.0
1998-08-11,19.13,20.0,18.5,19.0,324178,4.38414034449488,4.58352362205424,4.23975935040017,4.35434744095153,1414536.1810297,0.0,1.0
1998-08-12,20.5,20.5,18.5,19.0,155052,4.6981117126056,4.6981117126056,4.23975935040017,4.35434744095153,676562.456246309,0.0,1.0
1998-08-13,20.0,20.13,19.5,19.88,118044,4.58352362205424,4.61331652559759,4.46893553150288,4.55602248032191,515079.706067251,0.0,1.0
1998-08-14,19.75,20.13,19.38,20.0,144978,4.52622957677856,4.61331652559759,4.44143438977056,4.58352362205424,632605.008524092,0.0,1.0
1998-08-17,19.81,20.38,19.25,19.63,542963,4.53998014764472,4.67061057087327,4.41164148622721,4.49872843504624,2369194.72777433,0.0,1.0
1998-08-18,20.0,20.13,19.5,19.75,646044,4.58352362205424,4.61331652559759,4.46893553150288,4.52622957677856,2818984.0536284,0.0,1.0
1998-08-19,20.13,20.13,19.25,19.63,740563,4.61331652559759,4.61331652559759,4.41164148622721,4.49872843504624,3231413.47602828,0.0,1.0
1998-08-20,19.63,20.13,19.5,19.5,598163,4.49872843504624,4.61331652559759,4.46893553150288,4.46893553150288,2610057.45501936,0.0,1.0
1998-08-21,20.0,20.0,19.06,19.38,178252,4.58352362205424,4.58352362205424,4.36809801181769,4.44143438977056,777794.616972482,0.0,1.0
1998-08-24,19.5,19.88,19.38,19.63,358400,4.46893553150288,4.55602248032191,4.44143438977056,4.49872843504624,1563862.34501121,0.0,1.0
1998-08-25,19.31,19.75,19.0,19.75,697985,4.42539205709337,4.52622957677856,4.35434744095153,4.52622957677856,3045626.28036453,0.0,1.0
1998-08-26,18.53,19.0,17.88,19.0,283378,4.24663463583325,4.35434744095153,4.09767011811649,4.35434744095153,1236507.20871815,0.0,1.0
1998-08-27,18.25,18.31,17.38,18.0,150785,4.18246530512449,4.19621587599066,3.98308202756513,4.12517125984882,657943.592892062,0.0,1.0
1998-08-28,17.19,18.25,16.75,17.75,317067,3.93953855315562,4.18246530512449,3.83870103347043,4.06787721457314,1383507.65107608,0.0,1.0
1998-08-31,16.38,17.75,16.38,17.13,181985,3.75390584646242,4.06787721457314,3.75390584646242,3.92578798228946,794083.395247948,0.0,1.0
1998-09-01,18.0,18.5,16.0,16.25,329600,4.12517125984882,4.23975935040017,3.66681889764339,3.72411294291907,1438194.83514423,0.0,1.0
1998-09-02,18.25,18.63,17.75,17.75,291230,4.18246530512449,4.26955225394352,4.06787721457314,4.06787721457314,1270769.05897772,0.0,1.0
1998-09-03,18.06,18.25,17.63,17.63,333600,4.13892183071498,4.18246530512449,4.04037607284081,4.04037607284081,1455648.65595909,0.0,1.0
1998-09-04,17.69,18.13,17.63,18.13,59763,4.05412664370697,4.15496416339217,4.04037607284081,4.15496416339217,260773.173339578,0.0,1.0
1998-09-08,17.0,18.63,16.38,18.0,249452,3.8959950787461,4.26955225394352,3.75390584646242,4.12517125984882,1088472.62747694,0.0,1.0
1998-09-09,16.5,17.0,16.25,17.0,163230,3.78140698819475,3.8959950787461,3.72411294291907,3.8959950787461,712246.792902285,0.0,1.0
1998-09-10,16.38,16.63,16.25,16.5,156978,3.75390584646242,3.8111998917381,3.72411294291907,3.78140698819475,684966.470968664,0.0,1.0
1998-09-11,16.38,16.5,16.13,16.38,321185,3.75390584646242,3.78140698819475,3.69661180118674,3.75390584646242,1401476.35960498,0.0,1.0
1998-09-14,16.63,17.0,16.38,16.5,397600,3.8111998917381,3.8959950787461,3.75390584646242,3.78140698819475,1734909.78899681,0.0,1.0
1998-09-15,16.88,17.13,16.5,16.75,534252,3.86849393701378,3.92578798228946,3.78140698819475,3.83870103347043,2331184.66949477,0.0,1.0
1998-09-16,16.88,17.25,16.75,16.75,253244,3.86849393701378,3.95328912402178,3.83870103347043,3.83870103347043,1105018.84960942,0.0,1.0
1998-09-17,16.88,16.88,16.38,16.88,115763,3.86849393701378,3.86849393701378,3.75390584646242,3.86849393701378,505126.664747579,0.0,1.0
1998-09-18,16.88,17.0,16.75,16.81,91763,3.86849393701378,3.8959950787461,3.83870103347043,3.85245160433659,400403.739858435,0.0,1.0
1998-09-21,17.13,17.25,16.44,16.81,116652,3.92578798228946,3.95328912402178,3.76765641732859,3.85245160433659,509005.77642368,0.0,1.0
1998-09-22,16.94,17.25,16.63,17.25,89600,3.88224450787994,3.95328912402178,3.8111998917381,3.95328912402178,390965.586252802,0.0,1.0
1998-09-23,16.88,17.13,16.5,17.0,598844,3.86849393701378,3.92578798228946,3.78140698819475,3.8959950787461,2613028.96801309,0.0,1.0
1998-09-24,15.56,16.88,15.5,16.88,233867,3.5659813779582,3.86849393701378,3.55223080709204,3.86849393701378,1020468.17812705,0.0,1.0
1998-09-25,14.5,16.0,14.25,15.75,299644,3.32305462598932,3.66681889764339,3.26576058071365,3.60952485236771,1307483.17106177,0.0,1.0
1998-09-28,16.13,16.13,14.63,14.63,405363,3.69661180118674,3.69661180118674,3.35284752953268,3.35284752953268,1768783.29174324,0.0,1.0
1998-09-29,16.0,16.5,15.5,16.0,177600,3.66681889764339,3.78140698819475,3.55223080709204,3.66681889764339,774949.64417966,0.0,1.0
1998-09-30,15.5,16.25,14.88,15.88,129985,3.55223080709204,3.72411294291907,3.41014157480835,3.63931775591107,567183.724654803,0.0,1.0
1998-10-01,15.25,15.5,14.75,15.25,201630,3.49493676181636,3.55223080709204,3.380348671265,3.49493676181636,879803.472724914,0.0,1.0
1998-10-02,15.25,15.38,14.63,15.0,233363,3.49493676181636,3.52472966535971,3.35284752953268,3.43764271654068,1018268.99670438,0.0,1.0
1998-10-05,14.94,15.25,14.75,15.0,97363,3.42389214567452,3.49493676181636,3.380348671265,3.43764271654068,424839.088999235,0.0,1.0
1998-10-06,15.19,15.63,14.88,15.0,408652,3.48118619095019,3.58202371063539,3.41014157480835,3.43764271654068,1783134.69590826,0.0,1.0
1998-10-07,15.5,15.56,14.75,14.88,223230,3.55223080709204,3.5659813779582,3.380348671265,3.41014157480835,974054.105125142,0.0,1.0
1998-10-08,16.13,16.13,14.94,15.0,350163,3.69661180118674,3.69661180118674,3.42389214567452,3.43764271654068,1527920.56449821,0.0,1.0
1998-10-09,17.0,17.25,15.75,16.25,231467,3.8959950787461,3.95328912402178,3.60952485236771,3.72411294291907,1009995.88563814,0.0,1.0
1998-10-12,17.63,17.88,16.94,17.5,149778,4.04037607284081,4.09767011811649,3.88224450787994,4.01058316929746,653549.593501921,0.0,1.0
1998-10-13,17.88,18.38,17.38,17.5,128267,4.09767011811649,4.21225820866785,3.98308202756513,4.01058316929746,559687.308614822,0.0,1.0
1998-10-14,16.88,17.88,16.63,17.75,60563,3.86849393701378,4.09767011811649,3.8111998917381,4.06787721457314,264263.937502549,0.0,1.0
1998-10-15,18.0,18.13,16.88,17.25,192178,4.12517125984882,4.15496416339217,3.86849393701378,3.95328912402178,838560.094139406,0.0,1.0
1998-10-16,19.69,20.25,17.75,18.25,382044,4.5124790059124,4.64081766732992,4.06787721457314,4.18246530512449,1667031.87984783,0.0,1.0
1998-10-19,19.5,19.75,19.0,19.0,116978,4.46893553150288,4.52622957677856,4.35434744095153,4.35434744095153,510428.262820092,0.0,1.0
1998-10-20,18.44,20.0,18.25,19.75,152267,4.22600877953401,4.58352362205424,4.18246530512449,4.52622957677856,664410.233503966,0.0,1.0
1998-10-21,18.38,19.0,17.56,18.25,144385,4.21225820866785,4.35434744095153,4.02433374016362,4.18246530512449,630017.479588289,0.0,1.0
1998-10-22,19.38,19.75,18.38,18.38,69244,4.44143438977056,4.52622957677856,4.21225820866785,4.21225820866785,302143.092125993,0.0,1.0
1998-10-23,19.38,20.13,19.0,19.63,242430,4.44143438977056,4.61331652559759,4.35434744095153,4.49872843504624,1057832.44503646,0.0,1.0
1998-10-26,19.53,19.88,19.06,19.63,179852,4.47581081693597,4.55602248032191,4.36809801181769,4.49872843504624,784776.145298424,0.0,1.0
1998-10-27,18.75,19.38,18.25,19.38,105778,4.29705339567585,4.44143438977056,4.18246530512449,4.44143438977056,461557.564538491,0.0,1.0
1998-10-28,19.5,19.5,18.38,18.75,22044,4.46893553150288,4.46893553150288,4.21225820866785,4.29705339567585,96188.0065106782,0.0,1.0
1998-10-29,19.25,19.63,18.63,19.63,32652,4.41164148622721,4.49872843504624,4.26955225394352,4.49872843504624,142475.539311679,0.0,1.0
1998-10-30,19.13,19.5,18.75,18.75,182963,4.38414034449488,4.46893553150288,4.29705339567585,4.29705339567585,798350.85443718,0.0,1.0
1998-11-02,19.31,19.5,18.75,19.38,63763,4.42539205709337,4.46893553150288,4.29705339567585,4.44143438977056,278226.994154435,0.0,1.0
1998-11-03,19.31,19.44,19.13,19.25,25778,4.42539205709337,4.45518496063672,4.38414034449488,4.41164148622721,112481.148241347,0.0,1.0
1998-11-04,19.88,20.0,19.13,19.63,444652,4.55602248032191,4.58352362205424,4.38414034449488,4.49872843504624,1940219.08324197,0.0,1.0
1998-11-05,22.13,22.63,19.63,20.06,336800,5.07166888780302,5.18625697835437,4.49872843504624,4.5972741929204,1469611.71261098,0.0,1.0
1998-11-06,21.94,22.44,21.25,22.13,163230,5.0281254133935,5.14271350394486,4.86999384843263,5.07166888780302,712246.792902286,0.0,1.0
1998-11-09,21.88,22.13,21.19,21.88,136978,5.01437484252734,5.07166888780302,4.85624327756647,5.01437484252734,597697.366894378,0.0,1.0
1998-11-10,21.75,21.88,21.19,21.63,136652,4.98458193898399,5.01437484252734,4.85624327756647,4.95708079725166,596274.880497966,0.0,1.0
1998-11-11,21.44,22.13,21.38,21.75,120267,4.91353732284215,5.07166888780302,4.89978675197598,4.98458193898399,524779.666985107,0.0,1.0
1998-11-12,22.0,22.13,21.25,21.25,41778,5.04187598425966,5.07166888780302,4.86999384843263,4.86999384843263,182296.431500776,0.0,1.0
1998-11-13,22.06,22.25,21.88,21.88,37867,5.05562655512583,5.09917002953534,5.01437484252734,5.01437484252734,165230.958199049,0.0,1.0
1998-11-16,23.0,23.06,21.94,21.94,175052,5.27105216536238,5.28480273622854,5.0281254133935,5.0281254133935,763831.560320595,0.0,1.0
1998-11-17,22.75,23.56,22.38,22.63,215644,5.2137581200867,5.39939082677989,5.12896293307869,5.18625697835437,940952.933949767,0.0,1.0
1998-11-18,23.56,23.75,22.75,22.75,90844,5.39939082677989,5.44293430118941,5.2137581200867,5.2137581200867,396393.724526222,0.0,1.0
1998-11-19,24.44,24.88,23.5,23.5,334844,5.60106586615028,5.70190338583547,5.38564025591373,5.38564025591373,1461076.79423251,0.0,1.0
1998-11-20,24.63,25.06,24.25,24.44,232178,5.6446093405598,5.74315509843396,5.55752239174077,5.60106586615028,1013098.30228798,0.0,1.0
1998-11-23,24.94,25.13,23.44,24.25,168267,5.71565395670164,5.75919743111115,5.37188968504757,5.55752239174077,734225.516763394,0.0,1.0
1998-11-24,25.25,25.5,24.5,24.5,205985,5.78669857284348,5.84399261811916,5.61481643701644,5.61481643701644,898806.32013709,0.0,1.0
1998-11-25,26.75,27.25,25.12,25.38,296267,6.13046284449755,6.2450509350489,5.75690566930013,5.81649147638683,1292747.78283882,0.0,1.0
1998-11-27,26.81,27.38,26.5,26.75,116178,6.14421341536371,6.27484383859225,6.07316879922187,6.13046284449755,506937.49865712,0.0,1.0
1998-11-30,26.0,27.38,25.63,26.75,294963,5.95858070867051,6.27484383859225,5.87378552166251,6.13046284449755,1287057.83725318,0.0,1.0
1998-12-01,25.06,25.69,23.88,25.63,220444,5.74315509843396,5.88753609252867,5.47272720473276,5.87378552166251,961897.518927596,0.0,1.0
1998-12-02,24.19,25.25,23.5,25.0,384385,5.5437718208746,5.78669857284348,5.38564025591373,5.7294045275678,1677246.72847972,0.0,1.0
1998-12-03,24.0,24.75,22.75,24.0,177778,5.50022834646509,5.67211048229212,5.2137581200867,5.50022834646509,775726.339205921,0.0,1.0
1998-12-04,23.75,24.19,23.38,23.94,110430,5.44293430118941,5.5437718208746,5.35813911418141,5.48647777559893,481856.35814617,0.0,1.0
1998-12-07,22.72,23.59,22.5,23.44,94844,5.20688283465362,5.40626611221298,5.15646407481102,5.37188968504757,413847.545341079,0.0,1.0
1998-12-08,25.06,25.81,22.88,23.13,288385,5.74315509843396,5.915037234261,5.24355102363005,5.30084506890573,1258355.02892315,0.0,1.0
1998-12-09,25.44,25.69,24.5,25.13,88385,5.83024204725299,5.88753609252867,5.61481643701644,5.75919743111115,385663.988180289,0.0,1.0
1998-12-10,25.63,27.25,25.0,25.0,194163,5.87378552166251,6.2450509350489,5.7294045275678,5.7294045275678,847221.55271878,0.0,1.0
1998-12-11,25.38,25.63,24.94,25.5,85067,5.81649147638683,5.87378552166251,5.71565395670164,5.84399261811916,371186.043814365,0.0,1.0
1998-12-14,25.25,25.38,24.88,25.38,83230,5.78669857284348,5.81649147638683,5.70190338583547,5.81649147638683,363170.376605141,0.0,1.0
1998-12-15,26.03,26.13,24.88,25.0,108563,5.96545599410359,5.98837361221386,5.70190338583547,5.7294045275678,473709.787280836,0.0,1.0
1998-12-16,26.19,26.38,25.75,26.13,244563,6.00212418308003,6.04566765748954,5.90128666339483,5.98837361221386,1067139.69498598,0.0,1.0
1998-12-17,28.25,28.31,26.13,26.38,325244,6.47422711615161,6.48797768701778,5.98837361221386,6.04566765748954,1419187.62427686,0.0,1.0
1998-12-18,28.25,29.0,27.63,28.31,129185,6.47422711615161,6.64610925197865,6.33213788386793,6.48797768701778,563692.960491832,0.0,1.0
1998-12-21,28.75,29.25,28.0,28.0,178963,6.58881520670297,6.70340329725433,6.41693307087594,6.41693307087594,780897.033622323,0.0,1.0
1998-12-22,28.81,29.0,28.63,28.63,332178,6.60256577756913,6.64610925197865,6.56131406497064,6.56131406497064,1449443.82265941,0.0,1.0
1998-12-23,29.75,30.0,28.75,28.75,219763,6.81799138780568,6.87528543308136,6.58881520670297,6.58881520670297,958926.005933866,0.0,1.0
1998-12-24,30.06,30.38,29.38,30.0,145363,6.88903600394752,6.96237238190039,6.73319620079768,6.87528543308136,634284.938777522,0.0,1.0
1998-12-28,28.13,30.13,27.81,29.69,133630,6.44672597441929,6.90507833662471,6.37338959646642,6.80424081693952,583088.518872342,0.0,1.0
1998-12-29,28.13,28.38,27.75,28.38,28652,6.44672597441929,6.50402001969497,6.35963902560026,6.50402001969497,125021.718496822,0.0,1.0
1998-12-30,28.38,29.13,27.63,28.38,102400,6.50402001969497,6.675902155522,6.33213788386793,6.50402001969497,446817.812860344,0.0,1.0
1998-12-31,29.66,29.75,28.5,28.63,57867,6.79736553150644,6.81799138780568,6.53152116142729,6.56131406497064,252500.062273335,0.0,1.0
1999-01-04,28.38,29.38,28.13,29.38,114844,6.50402001969497,6.73319620079768,6.44672597441929,6.73319620079768,501116.649415365,0.0,1.0
1999-01-05,28.25,28.75,27.63,28.5,97363,6.47422711615161,6.58881520670297,6.33213788386793,6.53152116142729,424839.088999236,0.0,1.0
1999-01-06,28.0,28.5,26.25,27.88,263467,6.41693307087594,6.53152116142729,6.01587475394619,6.38943192914361,1149626.452157,0.0,1.0
1999-01-07,26.94,28.13,26.25,27.38,211378,6.17400631890706,6.44672597441929,6.01587475394619,6.27484383859225,922338.434050722,0.0,1.0
1999-01-08,28.13,28.34,26.75,26.75,109185,6.44672597441929,6.49485297245086,6.13046284449755,6.13046284449755,476423.856417546,0.0,1.0
1999-01-11,28.91,29.13,27.94,27.94,216030,6.6254833956794,6.675902155522,6.40318250000977,6.40318250000977,942637.227658401,0.0,1.0
1999-01-12,22.13,24.5,20.88,22.75,2548652,5.07166888780302,5.61481643701644,4.78519866142463,5.2137581200867,11120928.8318569,0.0,1.0
1999-01-13,21.56,22.13,21.0,22.13,508444,4.94103846457447,5.07166888780302,4.81269980315695,5.07166888780302,2218572.61759731,0.0,1.0
1999-01-14,21.56,22.25,21.5,21.63,444000,4.94103846457447,5.09917002953534,4.92728789370831,4.95708079725166,1937374.11044915,0.0,1.0
1999-01-15,22.81,23.38,21.75,22.13,584652,5.22750869095286,5.35813911418141,4.98458193898399,5.07166888780302,2551102.81176197,0.0,1.0
1999-01-19,22.69,23.5,22.5,23.13,336000,5.20000754922054,5.38564025591373,5.15646407481102,5.30084506890573,1466120.948448,0.0,1.0
1999-01-20,23.13,24.0,22.63,22.94,273244,5.30084506890573,5.50022834646509,5.18625697835437,5.25730159449621,1192287.95368371,0.0,1.0
1999-01-21,23.13,23.38,22.5,23.13,88267,5.30084506890573,5.35813911418141,5.15646407481102,5.30084506890573,385149.10046625,0.0,1.0
1999-01-22,23.0,23.69,22.75,23.0,68652,5.27105216536238,5.42918373032325,5.2137581200867,5.27105216536238,299559.926645394,0.0,1.0
1999-01-25,23.13,23.63,22.88,23.63,100030,5.30084506890573,5.41543315945708,5.24355102363005,5.41543315945708,436476.424027541,0.0,1.0
1999-01-26,22.88,23.5,22.38,23.13,575852,5.24355102363005,5.38564025591373,5.12896293307869,5.30084506890573,2512704.40596929,0.0,1.0
1999-01-27,23.5,23.75,22.75,22.94,212385,5.38564025591373,5.44293430118941,5.2137581200867,5.25730159449621,926732.433440862,0.0,1.0
1999-01-28,23.25,23.88,23.13,23.25,93452,5.32834621063805,5.47272720473276,5.30084506890573,5.32834621063805,407773.615697509,0.0,1.0
1999-01-29,22.75,23.5,22.38,23.13,537600,5.2137581200867,5.38564025591373,5.12896293307869,5.30084506890573,2345793.51751681,0.0,1.0
1999-02-01,22.56,22.75,22.13,22.56,73778,5.17021464567718,5.2137581200867,5.07166888780302,5.17021464567718,321926.998019634,0.0,1.0
1999-02-02,22.56,23.0,22.13,22.5,488178,5.17021464567718,5.27105216536238,5.07166888780302,5.15646407481102,2130142.83443884,0.0,1.0
1999-02-03,20.5,22.63,20.25,22.63,472830,4.6981117126056,5.18625697835437,4.64081766732992,5.18625697835437,2063172.52397223,0.0,1.0
1999-02-04,20.75,21.25,20.5,20.75,348563,4.75540575788127,4.86999384843263,4.6981117126056,4.75540575788127,1520939.03617227,0.0,1.0
1999-02-05,21.5,21.63,20.63,20.63,145600,4.92728789370831,4.95708079725166,4.72790461614895,4.72790461614895,635319.077660802,0.0,1.0
1999-02-08,21.75,22.0,21.0,22.0,71644,4.98458193898399,5.04187598425966,4.81269980315695,5.04187598425966,312615.384614907,0.0,1.0
1999-02-09,21.13,21.75,21.0,21.75,45363,4.8424927067003,4.98458193898399,4.81269980315695,4.98458193898399,197939.418406092,0.0,1.0
1999-02-10,20.56,21.88,20.38,20.88,275644,4.71186228347176,5.01437484252734,4.67061057087327,4.78519866142463,1202760.24617262,0.0,1.0
1999-02-11,19.94,21.0,19.75,20.25,329630,4.56977305118808,4.81269980315695,4.52622957677856,4.64081766732992,1438325.73880034,0.0,1.0
1999-02-12,20.25,20.25,19.69,19.75,453185,4.64081766732992,4.64081766732992,4.5124790059124,4.52622957677856,1977452.44649527,0.0,1.0
1999-02-16,20.75,21.0,20.13,20.25,301600,4.75540575788127,4.81269980315695,4.61331652559759,4.64081766732992,1316018.08944023,0.0,1.0
1999-02-17,20.13,21.13,20.13,20.63,38430,4.61331652559759,4.8424927067003,4.61331652559759,4.72790461614895,167687.583478741,0.0,1.0
1999-02-18,19.94,20.63,19.88,20.13,70578,4.56977305118808,4.72790461614895,4.55602248032191,4.61331652559759,307963.941367748,0.0,1.0
1999-02-19,20.63,21.5,20.31,20.38,127230,4.72790461614895,4.92728789370831,4.65456823819608,4.67061057087327,555162.40556857,0.0,1.0
1999-02-22,21.5,22.13,20.75,20.88,98578,4.92728789370831,5.07166888780302,4.75540575788127,4.78519866142463,430140.687071748,0.0,1.0
1999-02-23,20.84,21.5,20.5,21.5,37363,4.77603161418052,4.92728789370831,4.6981117126056,4.92728789370831,163031.776776377,0.0,1.0
1999-02-24,21.0,21.0,20.5,21.0,40030,4.81269980315695,4.81269980315695,4.6981117126056,4.81269980315695,174669.111804684,0.0,1.0
1999-02-25,21.13,21.13,20.25,20.75,56267,4.8424927067003,4.8424927067003,4.64081766732992,4.75540575788127,245518.533947393,0.0,1.0
1999-02-26,20.5,21.13,20.5,21.13,52652,4.6981117126056,4.8424927067003,4.6981117126056,4.8424927067003,229744.643385965,0.0,1.0
1999-03-01,20.06,20.63,20.0,20.5,85244,4.5972741929204,4.72790461614895,4.58352362205424,4.6981117126056,371958.375385422,0.0,1.0
1999-03-02,20.0,20.5,19.63,20.06,111644,4.58352362205424,4.6981117126056,4.49872843504624,4.5972741929204,487153.59276348,0.0,1.0
1999-03-03,19.56,20.25,19.0,19.88,233452,4.48268610236905,4.64081766732992,4.35434744095153,4.55602248032191,1018657.34421751,0.0,1.0
1999-03-04,19.94,20.25,19.81,19.81,90844,4.56977305118808,4.64081766732992,4.53998014764472,4.53998014764472,396393.724526222,0.0,1.0
1999-03-05,19.94,20.13,19.88,20.13,93985,4.56977305118808,4.61331652559759,4.55602248032191,4.61331652559759,410099.337321088,0.0,1.0
1999-03-08,19.91,20.13,19.63,20.13,134044,4.562897765755,4.61331652559759,4.49872843504624,4.61331652559759,584894.989326679,0.0,1.0
1999-03-09,22.0,22.75,19.75,19.81,498844,5.04187598425966,5.2137581200867,4.52622957677856,4.53998014764472,2176683.44764166,0.0,1.0
1999-03-10,22.88,23.5,21.75,22.25,266578,5.24355102363005,5.38564025591373,4.98458193898399,5.09917002953534,1163201.16129575,0.0,1.0
1999-03-11,23.69,24.5,22.88,22.88,314667,5.42918373032325,5.61481643701644,5.24355102363005,5.24355102363005,1373035.35858717,0.0,1.0
1999-03-12,24.31,24.75,23.63,23.63,260030,5.57127296260693,5.67211048229212,5.41543315945708,5.41543315945708,1134629.25662183,0.0,1.0
1999-03-15,23.56,24.5,23.31,24.19,272978,5.39939082677989,5.61481643701644,5.34209678150422,5.5437718208746,1191127.27459952,0.0,1.0
1999-03-16,23.56,23.88,23.5,23.5,58667,5.39939082677989,5.47272720473276,5.38564025591373,5.38564025591373,255990.826436307,0.0,1.0
1999-03-17,23.69,24.0,23.5,23.5,159378,5.42918373032325,5.50022834646509,5.38564025591373,5.38564025591373,695438.763457578,0.0,1.0
1999-03-18,23.5,23.88,23.5,23.63,72000,5.38564025591373,5.47272720473276,5.38564025591373,5.41543315945708,314168.77466743,0.0,1.0
1999-03-19,23.69,23.88,23.5,23.5,133630,5.42918373032325,5.47272720473276,5.38564025591373,5.38564025591373,583088.518872342,0.0,1.0
1999-03-22,23.38,23.69,23.0,23.5,97363,5.35813911418141,5.42918373032325,5.27105216536238,5.38564025591373,424839.088999235,0.0,1.0
1999-03-23,21.94,23.5,21.5,23.0,188178,5.0281254133935,5.38564025591373,4.92728789370831,5.27105216536238,821106.27332455,0.0,1.0
1999-03-24,22.38,22.63,21.69,21.75,47230,5.12896293307869,5.18625697835437,4.97083136811782,4.98458193898399,206085.989271427,0.0,1.0
1999-03-25,23.0,23.25,22.25,22.38,138044,5.27105216536238,5.32834621063805,5.09917002953534,5.12896293307869,602348.810141537,0.0,1.0
1999-03-26,22.75,23.75,22.5,22.63,65985,5.2137581200867,5.44293430118941,5.15646407481102,5.18625697835437,287922.591617088,0.0,1.0
1999-03-29,22.81,23.38,22.5,22.75,42400,5.22750869095286,5.35813911418141,5.15646407481102,5.2137581200867,185010.500637486,0.0,1.0
1999-03-30,22.84,23.0,22.5,22.81,181985,5.23438397638594,5.27105216536238,5.15646407481102,5.22750869095286,794083.395247948,0.0,1.0
1999-03-31,23.75,24.63,22.75,23.0,153363,5.44293430118941,5.6446093405598,5.2137581200867,5.27105216536238,669192.580407237,0.0,1.0
1999-04-01,24.13,24.38,23.75,23.88,51852,5.53002125000844,5.58731529528412,5.44293430118941,5.47272720473276,226253.879222994,0.0,1.0
1999-04-05,24.44,24.5,23.75,24.13,79644,5.60106586615028,5.61481643701644,5.44293430118941,5.53002125000844,347523.026244622,0.0,1.0
1999-04-06,23.0,24.19,22.63,24.0,43378,5.27105216536238,5.5437718208746,5.18625697835437,5.50022834646509,189277.959826719,0.0,1.0
1999-04-07,23.25,23.38,22.88,22.88,76978,5.32834621063805,5.35813911418141,5.24355102363005,5.24355102363005,335890.05467152,0.0,1.0
1999-04-08,23.13,23.69,23.0,23.25,120652,5.30084506890573,5.42918373032325,5.27105216536238,5.32834621063805,526459.597238538,0.0,1.0
1999-04-09,22.63,23.5,22.13,23.13,181244,5.18625697835437,5.38564025591373,5.07166888780302,5.30084506890573,790850.074941995,0.0,1.0
1999-04-12,23.81,23.81,21.38,22.0,328563,5.45668487205557,5.45668487205557,4.89978675197598,5.04187598425966,1433669.93209798,0.0,1.0
1999-04-13,24.75,25.5,23.5,23.5,322963,5.67211048229212,5.84399261811916,5.38564025591373,5.38564025591373,1409234.58295718,0.0,1.0
1999-04-14,24.69,25.06,24.69,25.0,48800,5.65835991142596,5.74315509843396,5.65835991142596,5.7294045275678,212936.613941258,0.0,1.0
1999-04-15,24.75,24.94,24.13,24.81,38252,5.67211048229212,5.71565395670164,5.53002125000844,5.68586105315828,166910.88845248,0.0,1.0
1999-04-16,24.63,24.75,24.13,24.5,51052,5.6446093405598,5.67211048229212,5.53002125000844,5.61481643701644,222763.115060022,0.0,1.0
1999-04-19,23.63,26.25,23.13,24.13,138785,5.41543315945708,6.01587475394619,5.30084506890573,5.53002125000844,605582.13044749,0.0,1.0
1999-04-20,24.5,25.25,23.25,23.75,117452,5.61481643701644,5.78669857284348,5.32834621063805,5.44293430118941,512496.540586653,0.0,1.0
1999-04-21,25.0,25.88,24.38,24.38,194044,5.7294045275678,5.93107956693819,5.58731529528412,5.58731529528412,846702.301549538,0.0,1.0
1999-04-22,26.38,27.63,25.0,25.0,699852,6.04566765748954,6.33213788386793,5.7294045275678,5.7294045275678,3053772.85122986,0.0,1.0
1999-04-23,28.13,28.88,26.88,27.31,644385,6.44672597441929,6.61860811024632,6.1602557480409,6.25880150591506,2811745.08144544,0.0,1.0
1999-04-26,28.63,29.63,27.75,27.75,482785,6.56131406497064,6.79049024607336,6.35963902560026,6.35963902560026,2106610.72052521,0.0,1.0
1999-04-27,28.75,29.63,28.63,28.63,224385,6.58881520670297,6.79049024607336,6.56131406497064,6.56131406497064,979093.895885434,0.0,1.0
1999-04-28,28.75,28.88,28.38,28.88,101244,6.58881520670297,6.61860811024632,6.50402001969497,6.61860811024632,441773.658644851,0.0,1.0
1999-04-29,28.31,28.75,27.88,28.75,109867,6.48797768701778,6.58881520670297,6.38943192914361,6.58881520670297,479399.732866479,0.0,1.0
1999-04-30,28.0,28.38,27.5,28.13,112030,6.41693307087594,6.50402001969497,6.30234498032458,6.44672597441929,488837.886472113,0.0,1.0
1999-05-03,27.0,28.88,26.88,27.88,360978,6.18775688977322,6.61860811024632,6.1602557480409,6.38943192914361,1575111.33252638,0.0,1.0
1999-05-04,26.94,27.88,26.88,27.63,122430,6.17400631890706,6.38943192914361,6.1602557480409,6.33213788386793,534217.820590742,0.0,1.0
1999-05-05,26.94,27.13,26.63,27.13,227200,6.17400631890706,6.21754979331658,6.10296170276522,6.21754979331658,991377.02228389,0.0,1.0
1999-05-06,26.88,27.5,26.13,26.63,93244,6.1602557480409,6.30234498032458,5.98837361221386,6.10296170276522,406866.017015136,0.0,1.0
1999-05-07,26.44,27.13,25.88,26.88,33244,6.0594182283557,6.21754979331658,5.93107956693819,6.1602557480409,145058.704792278,0.0,1.0
1999-05-10,26.31,26.63,25.38,26.63,103378,6.02962532481235,6.10296170276522,5.81649147638683,6.10296170276522,451085.272049577,0.0,1.0
1999-05-11,27.31,28.13,26.5,26.5,229067,6.25880150591506,6.44672597441929,6.07316879922187,6.07316879922187,999523.593149225,0.0,1.0
1999-05-12,27.44,28.5,27.13,27.63,130844,6.28859440945842,6.53152116142729,6.21754979331658,6.33213788386793,570931.932674794,0.0,1.0
1999-05-13,28.75,28.81,26.94,27.75,190400,6.58881520670297,6.60256577756913,6.17400631890706,6.35963902560026,830801.870787203,0.0,1.0
1999-05-14,28.63,28.63,27.88,27.88,60563,6.56131406497064,6.56131406497064,6.38943192914361,6.38943192914361,264263.937502549,0.0,1.0
1999-05-17,28.13,28.75,27.5,28.5,102252,6.44672597441929,6.58881520670297,6.30234498032458,6.53152116142729,446172.021490195,0.0,1.0
1999-05-18,28.38,28.56,27.88,28.38,75052,6.50402001969497,6.54527173229345,6.38943192914361,6.50402001969497,327486.039949166,0.0,1.0
1999-05-19,29.0,29.75,28.25,28.25,296178,6.64610925197865,6.81799138780568,6.47422711615161,6.47422711615161,1292359.43532569,0.0,1.0
1999-05-20,28.5,28.75,28.25,28.63,35585,6.53152116142729,6.58881520670297,6.47422711615161,6.56131406497064,155273.553424173,0.0,1.0
1999-05-21,28.5,28.75,27.5,28.56,57067,6.53152116142729,6.58881520670297,6.30234498032458,6.54527173229345,249009.298110364,0.0,1.0
1999-05-24,28.19,29.25,27.75,28.38,171378,6.46047654528545,6.70340329725433,6.35963902560026,6.50402001969497,747800.22590215,0.0,1.0
1999-05-25,27.69,28.25,27.0,28.25,80000,6.3458884547341,6.47422711615161,6.18775688977322,6.47422711615161,349076.416297144,0.0,1.0
1999-05-26,27.13,27.63,26.5,27.13,46785,6.21754979331658,6.33213788386793,6.07316879922187,6.21754979331658,204144.251705774,0.0,1.0
1999-05-27,27.06,27.44,25.75,27.44,84978,6.20150746063939,6.28859440945842,5.90128666339483,6.28859440945842,370797.696301234,0.0,1.0
1999-05-28,27.63,28.0,27.25,27.38,76978,6.33213788386793,6.41693307087594,6.2450509350489,6.27484383859225,335890.05467152,0.0,1.0
1999-06-01,27.19,28.06,27.13,27.47,144563,6.23130036418274,6.4306836417421,6.21754979331658,6.2954696948915,630794.174614551,0.0,1.0
1999-06-02,28.06,28.06,27.06,27.13,89452,6.4306836417421,6.4306836417421,6.20150746063939,6.21754979331658,390319.794882652,0.0,1.0
1999-06-03,28.63,28.75,27.88,28.13,106578,6.56131406497064,6.58881520670297,6.38943192914361,6.44672597441929,465048.328701463,0.0,1.0
1999-06-04,29.25,29.75,28.63,28.63,385067,6.70340329725433,6.81799138780568,6.56131406497064,6.56131406497064,1680222.60492865,0.0,1.0
1999-06-07,29.69,30.38,29.25,29.25,205452,6.80424081693952,6.96237238190039,6.70340329725433,6.70340329725433,896480.598513511,0.0,1.0
1999-06-08,28.5,29.63,28.5,29.38,96563,6.53152116142729,6.79049024607336,6.53152116142729,6.73319620079768,421348.324836264,0.0,1.0
1999-06-09,28.38,29.0,28.06,28.38,46044,6.50402001969497,6.64610925197865,6.4306836417421,6.50402001969497,200910.931399821,0.0,1.0
1999-06-10,28.69,28.69,28.25,28.25,6252,6.57506463583681,6.57506463583681,6.47422711615161,6.47422711615161,27280.3219336218,0.0,1.0
1999-06-11,28.88,29.75,28.13,29.13,103644,6.61860811024632,6.81799138780568,6.44672597441929,6.675902155522,452245.951133765,0.0,1.0
1999-06-14,28.94,29.25,28.47,28.5,271378,6.63235868111249,6.70340329725433,6.52464587599421,6.53152116142729,1184145.74627358,0.0,1.0
1999-06-15,29.0,29.38,28.88,29.25,92830,6.64610925197865,6.73319620079768,6.61860811024632,6.70340329725433,405059.546560799,0.0,1.0
1999-06-16,29.25,29.25,29.0,29.13,108563,6.70340329725433,6.70340329725433,6.64610925197865,6.675902155522,473709.787280836,0.0,1.0
1999-06-17,29.56,29.63,28.94,29.13,290163,6.77444791339617,6.79049024607336,6.63235868111249,6.675902155522,1266113.25227535,0.0,1.0
1999-06-18,30.0,30.13,29.06,29.31,168000,6.87528543308136,6.90507833662471,6.65985982284481,6.71715386812049,733060.474224003,0.0,1.0
1999-06-21,29.88,30.13,29.75,29.75,121778,6.84778429134903,6.90507833662471,6.81799138780568,6.81799138780568,531372.847797921,0.0,1.0
1999-06-22,29.25,30.0,28.75,30.0,63852,6.70340329725433,6.87528543308136,6.58881520670297,6.87528543308136,278615.341667565,0.0,1.0
1999-06-23,29.75,30.0,28.75,29.0,108652,6.81799138780568,6.87528543308136,6.58881520670297,6.64610925197865,474098.134793966,0.0,1.0
1999-06-24,29.88,29.88,29.5,29.56,243585,6.84778429134903,6.84778429134903,6.76069734253,6.77444791339617,1062872.23579675,0.0,1.0
1999-06-25,29.88,30.06,29.75,29.88,137185,6.84778429134903,6.88903600394752,6.81799138780568,6.84778429134903,598600.602121547,0.0,1.0
1999-06-28,30.0,30.19,29.75,29.75,182163,6.87528543308136,6.91882890749087,6.81799138780568,6.81799138780568,794860.090274208,0.0,1.0
1999-06-29,30.06,30.13,29.63,30.13,95230,6.88903600394752,6.90507833662471,6.79049024607336,6.90507833662471,415531.839049713,0.0,1.0
1999-06-30,30.5,31.5,29.69,30.06,334667,6.98987352363272,7.21904970473543,6.80424081693952,6.88903600394752,1460304.46266145,0.0,1.0
1999-07-01,31.38,31.63,30.19,30.25,96444,7.1915485630031,7.24884260827878,6.91882890749087,6.93257947835704,420829.073667022,0.0,1.0
1999-07-02,31.13,31.38,30.44,31.38,54963,7.13425451772742,7.1915485630031,6.97612295276655,7.1915485630031,239828.588361749,0.0,1.0
1999-07-06,30.88,31.25,30.75,31.13,61778,7.07696047245175,7.16175565945975,7.04716756890839,7.13425451772742,269565.535575062,0.0,1.0
1999-07-07,29.56,30.88,29.44,30.63,164978,6.77444791339617,7.07696047245175,6.74694677166384,7.01966642717607,719874.112598378,0.0,1.0
1999-07-08,28.53,29.5,28.0,29.5,97630,6.53839644686037,6.76069734253,6.41693307087594,6.76069734253,426004.131538628,0.0,1.0
1999-07-09,29.63,29.88,28.44,28.44,82430,6.79049024607336,6.84778429134903,6.51777059056113,6.51777059056113,359679.61244217,0.0,1.0
1999-07-12,29.13,29.63,28.38,29.0,145244,6.675902155522,6.79049024607336,6.50402001969497,6.64610925197865,633765.68760828,0.0,1.0
1999-07-13,29.0,29.13,28.5,28.75,78430,6.64610925197865,6.675902155522,6.53152116142729,6.58881520670297,342225.791627313,0.0,1.0
1999-07-14,29.13,29.5,28.81,29.0,81867,6.675902155522,6.76069734253,6.60256577756913,6.64610925197865,357222.987162479,0.0,1.0
1999-07-15,30.0,30.0,28.88,29.38,106578,6.87528543308136,6.87528543308136,6.61860811024632,6.73319620079768,465048.328701463,0.0,1.0
1999-07-16,30.0,30.13,29.75,30.0,36563,6.87528543308136,6.90507833662471,6.81799138780568,6.87528543308136,159541.012613406,0.0,1.0
1999-07-19,30.63,31.63,29.88,30.0,182252,7.01966642717607,7.24884260827878,6.84778429134903,6.87528543308136,795248.437787339,0.0,1.0
1999-07-20,31.5,31.63,30.06,30.94,148563,7.21904970473543,7.24884260827878,6.88903600394752,7.09071104331791,648247.995429408,0.0,1.0
1999-07-21,31.5,32.88,31.5,31.69,120800,7.21904970473543,7.53531283465717,7.21904970473543,7.26259317914494,527105.388608688,0.0,1.0
1999-07-22,29.78,31.75,29.25,31.63,115585,6.82486667323876,7.27634375001111,6.70340329725433,7.24884260827878,504349.969721318,0.0,1.0
1999-07-23,30.38,31.63,30.19,30.75,135644,6.96237238190039,7.24884260827878,6.91882890749087,7.04716756890839,591876.517652623,0.0,1.0
1999-07-26,30.63,31.5,30.31,30.34,51378,7.01966642717607,7.21904970473543,6.9463300492232,6.95320533465628,224185.601456433,0.0,1.0
1999-07-27,31.5,31.56,29.75,30.13,126044,7.21904970473543,7.23280027560159,6.81799138780568,6.90507833662471,549987.347696965,0.0,1.0
1999-07-28,30.38,31.5,30.38,31.44,32652,6.96237238190039,7.21904970473543,6.96237238190039,7.20529913386927,142475.539311679,0.0,1.0
1999-07-29,29.75,30.88,29.13,30.5,251585,6.81799138780568,7.07696047245175,6.675902155522,6.98987352363272,1097779.87742646,0.0,1.0
1999-07-30,30.0,30.5,29.13,29.94,40978,6.87528543308136,6.98987352363272,6.675902155522,6.8615348622152,178805.667337805,0.0,1.0
1999-08-02,29.88,30.25,29.69,29.88,40800,6.84778429134903,6.93257947835704,6.80424081693952,6.84778429134903,178028.972311544,0.0,1.0
1999-08-03,30.31,30.31,29.75,30.03,79852,6.9463300492232,6.9463300492232,6.81799138780568,6.88216071851444,348430.624926994,0.0,1.0
1999-08-04,29.78,30.31,29.38,30.19,114163,6.82486667323876,6.9463300492232,6.73319620079768,6.91882890749087,498145.136421636,0.0,1.0
1999-08-05,29.94,30.13,29.25,29.69,39230,6.8615348622152,6.90507833662471,6.70340329725433,6.80424081693952,171178.347641712,0.0,1.0
1999-08-06,29.69,30.13,29.5,29.88,18430,6.80424081693952,6.90507833662471,6.76069734253,6.84778429134903,80418.4794044546,0.0,1.0
1999-08-09,28.75,30.0,28.63,29.78,48830,6.58881520670297,6.87528543308136,6.56131406497064,6.82486667323876,213067.517597369,0.0,1.0
1999-08-10,28.19,29.25,28.13,29.25,87200,6.46047654528545,6.70340329725433,6.44672597441929,6.70340329725433,380493.293763887,0.0,1.0
1999-08-11,27.63,28.56,25.75,28.19,157244,6.33213788386793,6.54527173229345,5.90128666339483,6.46047654528545,686127.150052852,0.0,1.0
1999-08-12,28.13,29.5,27.88,28.0,88800,6.44672597441929,6.76069734253,6.38943192914361,6.41693307087594,387474.82208983,0.0,1.0
1999-08-13,28.88,29.19,28.25,28.44,114844,6.61860811024632,6.68965272638816,6.47422711615161,6.51777059056113,501116.649415366,0.0,1.0
1999-08-16,29.63,30.0,28.88,28.88,249778,6.79049024607336,6.87528543308136,6.61860811024632,6.61860811024632,1089895.11387335,0.0,1.0
1999-08-17,29.75,29.94,28.88,29.94,33452,6.81799138780568,6.8615348622152,6.61860811024632,6.8615348622152,145966.303474651,0.0,1.0
1999-08-18,30.31,30.88,29.38,29.5,69630,6.9463300492232,7.07696047245175,6.73319620079768,6.76069734253,303827.385834627,0.0,1.0
1999-08-19,29.75,30.38,29.56,30.38,29185,6.81799138780568,6.96237238190039,6.77444791339617,6.96237238190039,127347.440120402,0.0,1.0
1999-08-20,29.19,30.0,29.13,29.75,16830,6.68965272638816,6.87528543308136,6.675902155522,6.81799138780568,73436.9510785117,0.0,1.0
1999-08-23,29.63,30.13,29.25,29.25,57985,6.79049024607336,6.90507833662471,6.70340329725433,6.70340329725433,253014.949987374,0.0,1.0
1999-08-24,29.69,30.0,29.25,29.63,53185,6.80424081693952,6.87528543308136,6.70340329725433,6.79049024607336,232070.365009545,0.0,1.0
1999-08-25,30.25,30.5,29.63,29.75,130963,6.93257947835704,6.98987352363272,6.79049024607336,6.81799138780568,571451.183844036,0.0,1.0
1999-08-26,31.25,31.75,30.25,30.25,200652,7.16175565945975,7.27634375001111,6.93257947835704,6.93257947835704,875536.013535682,0.0,1.0
1999-08-27,30.88,31.5,30.63,31.25,86252,7.07696047245175,7.21904970473543,7.01966642717607,7.16175565945975,376356.738230766,0.0,1.0
1999-08-30,30.94,31.13,30.5,30.63,92444,7.09071104331791,7.13425451772742,6.98987352363272,7.01966642717607,403375.252852165,0.0,1.0
1999-08-31,30.25,30.94,29.88,30.84,87467,6.93257947835704,7.09071104331791,6.84778429134903,7.06779342520764,381658.336303279,0.0,1.0
1999-09-01,31.31,31.38,30.25,30.56,74578,7.17550623032591,7.1915485630031,6.93257947835704,7.00362409449888,325417.762182605,0.0,1.0
1999-09-02,30.81,31.13,30.5,31.03,64978,7.06091813977456,7.13425451772742,6.98987352363272,7.11133689961715,283528.592226948,0.0,1.0
1999-09-03,31.5,31.88,31.13,31.25,125600,7.21904970473543,7.30613665355446,7.13425451772742,7.16175565945975,548049.973586516,0.0,1.0
1999-09-07,31.5,31.5,30.63,31.38,68030,7.21904970473543,7.21904970473543,7.01966642717607,7.1915485630031,296845.857508684,0.0,1.0
1999-09-08,31.19,32.25,30.88,30.94,70430,7.14800508859359,7.39093184056246,7.07696047245175,7.09071104331791,307318.149997598,0.0,1.0
1999-09-09,31.25,31.63,31.13,31.5,27763,7.16175565945975,7.24884260827878,7.13425451772742,7.21904970473543,121142.60682072,0.0,1.0
1999-09-10,30.44,31.5,30.13,31.25,142044,6.97612295276655,7.21904970473543,6.90507833662471,7.16175565945975,619802.630956395,0.0,1.0
1999-09-13,30.5,31.13,30.5,30.5,32800,6.98987352363272,7.13425451772742,6.98987352363272,6.98987352363272,143121.330681829,0.0,1.0
1999-09-14,30.75,30.75,30.06,30.69,15467,7.04716756890839,7.04716756890839,6.88903600394752,7.03341699804223,67489.5616358492,0.0,1.0
1999-09-15,29.5,30.75,28.0,30.75,84178,6.76069734253,7.04716756890839,6.41693307087594,7.04716756890839,367306.932138263,0.0,1.0
1999-09-16,28.75,29.63,28.0,29.44,83852,6.58881520670297,6.79049024607336,6.41693307087594,6.74694677166384,365884.445741852,0.0,1.0
1999-09-17,28.5,30.19,28.0,29.38,106667,6.53152116142729,6.91882890749087,6.41693307087594,6.73319620079768,465436.676214594,0.0,1.0
1999-09-20,27.88,29.13,27.75,28.69,89985,6.38943192914361,6.675902155522,6.35963902560026,6.57506463583681,392645.516506232,0.0,1.0
1999-09-21,28.63,28.88,27.88,27.94,27852,6.56131406497064,6.61860811024632,6.38943192914361,6.40318250000977,121530.954333851,0.0,1.0
1999-09-22,28.13,28.88,27.75,28.75,30430,6.44672597441929,6.61860811024632,6.35963902560026,6.58881520670297,132779.941849026,0.0,1.0
1999-09-23,28.19,28.5,28.0,28.13,33244,6.46047654528545,6.53152116142729,6.41693307087594,6.44672597441929,145058.704792278,0.0,1.0
1999-09-24,28.63,28.63,27.25,28.25,97778,6.56131406497064,6.56131406497064,6.2450509350489,6.47422711615161,426649.922908777,0.0,1.0
1999-09-27,28.88,29.88,28.13,28.44,94163,6.61860811024632,6.84778429134903,6.44672597441929,6.51777059056113,410876.03234735,0.0,1.0
1999-09-28,29.25,30.5,28.5,29.0,188800,6.70340329725433,6.98987352363272,6.53152116142729,6.64610925197865,823820.34246126,0.0,1.0
1999-09-29,29.13,29.38,28.75,29.0,48563,6.675902155522,6.73319620079768,6.58881520670297,6.64610925197865,211902.475057978,0.0,1.0
1999-09-30,27.75,29.25,26.94,29.0,147852,6.35963902560026,6.70340329725433,6.17400631890706,6.64610925197865,645145.578779567,0.0,1.0
1999-10-01,27.47,27.75,27.0,27.75,66400,6.2954696948915,6.35963902560026,6.18775688977322,6.35963902560026,289733.42552663,0.0,1.0
1999-10-04,26.13,27.5,24.63,27.5,428800,5.98837361221386,6.30234498032458,5.6446093405598,6.30234498032458,1871049.59135269,0.0,1.0
1999-10-05,28.03,28.13,26.0,26.25,110844,6.42380835630902,6.44672597441929,5.95858070867051,6.01587475394619,483662.828600508,0.0,1.0
1999-10-06,27.06,28.25,27.0,28.13,270844,6.20150746063939,6.47422711615161,6.18775688977322,6.44672597441929,1181815.6611948,0.0,1.0
1999-10-07,26.0,27.19,25.44,27.19,289452,5.95858070867051,6.23130036418274,5.83024204725299,6.23130036418274,1263010.83562551,0.0,1.0
1999-10-08,27.63,27.75,26.13,26.13,64563,6.33213788386793,6.35963902560026,5.98837361221386,5.98837361221386,281717.758317407,0.0,1.0
1999-10-11,26.44,27.75,26.0,27.5,160178,6.0594182283557,6.35963902560026,5.95858070867051,6.30234498032458,698929.52762055,0.0,1.0
1999-10-12,26.44,27.25,26.38,26.97,106578,6.0594182283557,6.2450509350489,6.04566765748954,6.18088160434014,465048.328701463,0.0,1.0
1999-10-13,26.94,27.13,26.38,26.63,36652,6.17400631890706,6.21754979331658,6.04566765748954,6.10296170276522,159929.360126537,0.0,1.0
1999-10-14,26.56,27.13,26.38,27.0,73778,6.08691937008803,6.21754979331658,6.04566765748954,6.18775688977322,321926.998019634,0.0,1.0
1999-10-15,26.56,27.19,26.13,26.44,153185,6.08691937008803,6.23130036418274,5.98837361221386,6.0594182283557,668415.885380975,0.0,1.0
1999-10-18,26.5,27.0,26.38,26.81,57867,6.07316879922187,6.18775688977322,6.04566765748954,6.14421341536371,252500.062273335,0.0,1.0
1999-10-19,26.59,26.88,26.44,26.44,68000,6.09379465552111,6.1602557480409,6.0594182283557,6.0594182283557,296714.953852573,0.0,1.0
1999-10-20,26.34,26.81,26.19,26.81,158252,6.03650061024543,6.14421341536371,6.00212418308003,6.14421341536371,690525.512898196,0.0,1.0
1999-10-21,26.5,26.56,24.5,26.28,157185,6.07316879922187,6.08691937008803,5.61481643701644,6.02275003937927,685869.706195832,0.0,1.0
1999-10-22,27.25,28.0,26.75,26.88,140800,6.2450509350489,6.41693307087594,6.13046284449755,6.1602557480409,614374.492682974,0.0,1.0
1999-10-25,28.44,29.0,26.88,27.5,337600,6.51777059056113,6.64610925197865,6.1602557480409,6.30234498032458,1473102.47677395,0.0,1.0
1999-10-26,30.06,31.19,28.63,29.0,674578,6.88903600394752,7.14800508859359,6.56131406497064,6.64610925197865,2943490.88441119,0.0,1.0
1999-10-27,31.0,31.0,29.63,30.0,188267,7.10446161418407,7.10446161418407,6.79049024607336,6.87528543308136,821494.620837681,0.0,1.0
1999-10-28,31.0,32.75,30.75,31.0,184178,7.10446161418407,7.50551993111382,7.04716756890839,7.10446161418407,803652.452509693,0.0,1.0
1999-10-29,30.63,31.13,30.38,30.63,82430,7.01966642717607,7.13425451772742,6.96237238190039,7.01966642717607,359679.61244217,0.0,1.0
1999-11-01,30.0,31.5,29.81,30.88,77867,6.87528543308136,7.21904970473543,6.83174195867184,7.07696047245175,339769.166347622,0.0,1.0
1999-11-02,29.75,30.38,29.25,30.38,57067,6.81799138780568,6.96237238190039,6.70340329725433,6.96237238190039,249009.298110364,0.0,1.0
1999-11-03,31.75,32.63,29.33,29.56,282667,7.27634375001111,7.47801878938149,6.72173739174254,6.77444791339617,1233404.79206831,0.0,1.0
1999-11-04,31.0,31.88,31.0,31.63,51585,7.10446161418407,7.30613665355446,7.10446161418407,7.24884260827878,225088.836683602,0.0,1.0
1999-11-05,31.5,31.63,31.0,31.0,41363,7.21904970473543,7.24884260827878,7.10446161418407,7.10446161418407,180485.597591235,0.0,1.0
1999-11-08,30.31,31.63,30.25,31.25,27200,6.9463300492232,7.24884260827878,6.93257947835704,7.16175565945975,118685.981541029,0.0,1.0
1999-11-09,30.88,31.5,29.88,30.5,48800,7.07696047245175,7.21904970473543,6.84778429134903,6.98987352363272,212936.613941258,0.0,1.0
1999-11-10,31.25,31.5,30.38,30.69,31852,7.16175565945975,7.21904970473543,6.96237238190039,7.03341699804223,138984.775148708,0.0,1.0
1999-11-11,30.5,31.25,30.25,31.25,81630,6.98987352363272,7.16175565945975,6.93257947835704,7.16175565945975,356188.848279198,0.0,1.0
1999-11-12,29.63,30.56,29.25,30.56,110963,6.79049024607336,7.00362409449888,6.70340329725433,7.00362409449888,484182.07976975,0.0,1.0
1999-11-15,29.0,29.5,28.88,29.38,123378,6.64610925197865,6.76069734253,6.61860811024632,6.73319620079768,538354.376123863,0.0,1.0
1999-11-16,30.13,30.38,29.0,29.0,26400,6.90507833662471,6.96237238190039,6.64610925197865,6.64610925197865,115195.217378058,0.0,1.0
1999-11-17,30.0,30.31,29.88,30.0,17067,6.87528543308136,6.9463300492232,6.84778429134903,6.87528543308136,74471.089961792,0.0,1.0
1999-11-18,29.63,30.0,29.44,30.0,32652,6.79049024607336,6.87528543308136,6.74694677166384,6.87528543308136,142475.539311679,0.0,1.0
1999-11-19,29.75,29.88,29.44,29.56,32652,6.81799138780568,6.84778429134903,6.74694677166384,6.77444791339617,142475.539311679,0.0,1.0
1999-11-22,29.69,29.88,29.5,29.69,38163,6.80424081693952,6.84778429134903,6.76069734253,6.80424081693952,166522.540939349,0.0,1.0
1999-11-23,28.25,29.94,28.0,29.78,27852,6.47422711615161,6.8615348622152,6.41693307087594,6.82486667323876,121530.954333851,0.0,1.0
1999-11-24,28.25,28.5,28.0,28.13,47378,6.47422711615161,6.53152116142729,6.41693307087594,6.44672597441929,206731.780641576,0.0,1.0
1999-11-26,29.63,29.63,28.0,28.0,65363,6.79049024607336,6.79049024607336,6.41693307087594,6.41693307087594,285208.522480378,0.0,1.0
1999-11-29,30.31,30.88,29.0,29.0,80563,6.9463300492232,7.07696047245175,6.64610925197865,6.64610925197865,351533.041576835,0.0,1.0
1999-11-30,31.0,31.0,30.0,30.38,48267,7.10446161418407,7.10446161418407,6.87528543308136,6.96237238190039,210610.892317678,0.0,1.0
1999-12-01,30.44,31.13,30.13,30.75,65985,6.97612295276655,7.13425451772742,6.90507833662471,7.04716756890839,287922.591617088,0.0,1.0
1999-12-02,30.75,31.0,30.25,30.5,52267,7.04716756890839,7.10446161418407,6.93257947835704,6.98987352363272,228064.713132536,0.0,1.0
1999-12-03,30.19,31.75,30.19,31.06,67763,6.91882890749087,7.27634375001111,6.91882890749087,7.11821218505023,295680.814969292,0.0,1.0
1999-12-06,30.13,30.63,30.06,30.13,36800,6.90507833662471,7.01966642717607,6.88903600394752,6.90507833662471,160575.151496686,0.0,1.0
1999-12-07,31.19,31.19,30.13,30.13,34163,7.14800508859359,7.14800508859359,6.90507833662471,6.90507833662471,149068.720124492,0.0,1.0
1999-12-08,29.94,31.25,28.5,30.88,153985,6.8615348622152,7.16175565945975,6.53152116142729,7.07696047245175,671906.649543947,0.0,1.0
1999-12-09,27.25,30.38,27.0,29.75,293600,6.2450509350489,6.96237238190039,6.18775688977322,6.81799138780568,1281110.44781052,0.0,1.0
1999-12-10,27.5,27.63,26.75,27.31,100444,6.30234498032458,6.33213788386793,6.13046284449755,6.25880150591506,438282.894481879,0.0,1.0
1999-12-13,27.13,27.75,27.13,27.5,332652,6.21754979331658,6.35963902560026,6.21754979331658,6.30234498032458,1451512.10042597,0.0,1.0
1999-12-14,27.5,28.5,27.13,27.13,124563,6.30234498032458,6.53152116142729,6.21754979331658,6.21754979331658,543525.070540264,0.0,1.0
1999-12-15,27.56,27.63,27.0,27.38,116178,6.31609555119074,6.33213788386793,6.18775688977322,6.27484383859225,506937.49865712,0.0,1.0
1999-12-16,27.5,27.69,27.0,27.69,65452,6.30234498032458,6.3458884547341,6.18775688977322,6.3458884547341,285596.869993508,0.0,1.0
1999-12-17,27.0,28.0,27.0,27.88,140030,6.18775688977322,6.41693307087594,6.18775688977322,6.38943192914361,611014.632176114,0.0,1.0
1999-12-20,27.5,27.88,26.75,26.88,111763,6.30234498032458,6.38943192914361,6.13046284449755,6.1602557480409,487672.843932721,0.0,1.0
1999-12-21,28.13,28.13,26.88,27.25,49244,6.44672597441929,6.44672597441929,6.1602557480409,6.2450509350489,214873.988051707,0.0,1.0
1999-12-22,28.75,29.13,27.5,27.81,109630,6.58881520670297,6.675902155522,6.30234498032458,6.37338959646642,478365.593983199,0.0,1.0
1999-12-23,33.0,33.5,28.38,28.38,540978,7.5628139763895,7.67740206694085,6.50402001969497,6.50402001969497,2360533.26919495,0.0,1.0
1999-12-27,32.75,32.75,31.88,32.25,172444,7.50551993111382,7.50551993111382,7.30613665355446,7.39093184056246,752451.669149309,0.0,1.0
1999-12-28,32.56,32.88,32.13,32.88,48030,7.4619764567043,7.53531283465717,7.36343069883014,7.53531283465717,209576.753434398,0.0,1.0
1999-12-29,33.13,33.25,31.75,32.25,28444,7.59260687993285,7.62010802166517,7.27634375001111,7.39093184056246,124114.11981445,0.0,1.0
1999-12-30,32.69,33.06,32.63,33.06,24800,7.49176936024765,7.57656454725566,7.47801878938149,7.57656454725566,108213.689052115,0.0,1.0
1999-12-31,35.0,35.5,32.63,32.81,110785,8.02116633859492,8.13575442914628,7.47801878938149,7.51927050197998,483405.384743489,0.0,1.0
2000-01-03,33.63,34.09,33.5,33.94,387378,7.7071949704842,7.81261601379145,7.67740206694085,7.77823958662604,1690306.54990444,0.0,1.0
2000-01-04,32.94,33.75,32.5,33.38,157630,7.54906340552333,7.73469611221653,7.44822588583814,7.64990092520853,687811.443761486,0.0,1.0
2000-01-05,33.75,34.31,32.63,32.88,64978,7.73469611221653,7.86303477363405,7.47801878938149,7.53531283465717,283528.592226948,0.0,1.0
2000-01-06,33.06,33.5,32.88,33.5,267585,7.57656454725566,7.67740206694085,7.53531283465717,7.67740206694085,1167595.16068589,0.0,1.0
2000-01-07,32.5,33.13,32.5,33.06,19378,7.44822588583814,7.59260687993285,7.44822588583814,7.57656454725566,84555.0349375758,0.0,1.0
2000-01-10,31.47,32.81,30.75,32.5,209244,7.21217441930235,7.51927050197998,7.04716756890839,7.44822588583814,913026.820645995,0.0,1.0
2000-01-11,30.72,31.63,30.63,31.25,48978,7.04029228347531,7.24884260827878,7.01966642717607,7.16175565945975,213713.308967519,0.0,1.0
2000-01-12,30.63,31.13,30.63,30.84,288385,7.01966642717607,7.13425451772742,7.01966642717607,7.06779342520764,1258355.02892315,0.0,1.0
2000-01-13,31.06,31.13,31.0,31.06,112385,7.11821218505023,7.13425451772742,7.10446161418407,7.11821218505023,490386.913069432,0.0,1.0
2000-01-14,31.38,31.69,31.0,31.09,221778,7.1915485630031,7.26259317914494,7.10446161418407,7.12508747048332,967718.368169351,0.0,1.0
2000-01-18,31.19,31.38,30.69,31.38,248444,7.14800508859359,7.1915485630031,7.03341699804223,7.1915485630031,1084074.2646316,0.0,1.0
2000-01-19,29.81,31.38,29.63,31.13,91644,6.83174195867184,7.1915485630031,6.79049024607336,7.13425451772742,399884.488689194,0.0,1.0
2000-01-20,29.94,30.25,29.25,30.25,98430,6.8615348622152,6.93257947835704,6.70340329725433,6.93257947835704,429494.895701599,0.0,1.0
2000-01-21,30.25,30.38,29.88,29.88,240385,6.93257947835704,6.96237238190039,6.84778429134903,6.84778429134903,1048909.17914486,0.0,1.0
2000-01-24,30.75,31.13,30.13,30.38,136800,7.04716756890839,7.13425451772742,6.90507833662471,6.96237238190039,596920.671868117,0.0,1.0
2000-01-25,30.22,31.13,30.0,31.0,123763,6.92570419292396,7.13425451772742,6.87528543308136,7.10446161418407,540034.306377293,0.0,1.0
2000-01-26,30.5,30.5,29.88,30.13,255378,6.98987352363272,6.98987352363272,6.84778429134903,6.90507833662471,1114330.46301415,0.0,1.0
2000-01-27,30.25,30.5,30.13,30.38,31852,6.93257947835704,6.98987352363272,6.90507833662471,6.96237238190039,138984.775148708,0.0,1.0
2000-01-28,29.88,30.44,29.5,30.25,67852,6.84778429134903,6.97612295276655,6.76069734253,6.93257947835704,296069.162482423,0.0,1.0
2000-01-31,28.63,29.88,27.75,29.69,212830,6.56131406497064,6.84778429134903,6.35963902560026,6.80424081693952,928674.171006516,0.0,1.0
2000-02-01,29.25,30.25,28.72,28.88,74400,6.70340329725433,6.93257947835704,6.58193992126989,6.61860811024632,324641.067156344,0.0,1.0
2000-02-02,29.75,30.25,29.25,29.47,95644,6.81799138780568,6.93257947835704,6.70340329725433,6.75382205709692,417338.309504051,0.0,1.0
2000-02-03,30.06,30.25,29.56,29.56,48652,6.88903600394752,6.93257947835704,6.77444791339617,6.77444791339617,212290.822571108,0.0,1.0
2000-02-04,30.66,30.75,29.81,29.88,141600,7.02654171260915,7.04716756890839,6.83174195867184,6.84778429134903,617865.256845945,0.0,1.0
2000-02-07,30.56,30.75,29.75,30.5,141185,7.00362409449888,7.04716756890839,6.81799138780568,6.98987352363272,616054.422936404,0.0,1.0
2000-02-08,32.56,33.0,31.0,31.38,862844,7.4619764567043,7.5628139763895,7.10446161418407,7.1915485630031,3764981.14179367,0.0,1.0
2000-02-09,31.25,33.25,31.0,32.88,283585,7.16175565945975,7.62010802166517,7.10446161418407,7.53531283465717,1237410.44394532,0.0,1.0
2000-02-10,30.31,31.38,30.0,31.19,193867,6.9463300492232,7.1915485630031,6.87528543308136,7.14800508859359,845929.969978481,0.0,1.0
2000-02-11,29.81,30.88,29.69,30.25,313778,6.83174195867184,7.07696047245175,6.80424081693952,6.93257947835704,1369156.24691107,0.0,1.0
2000-02-14,28.75,30.0,28.5,29.94,130252,6.58881520670297,6.87528543308136,6.53152116142729,6.8615348622152,568348.767194195,0.0,1.0
2000-02-15,29.88,30.31,29.09,29.19,76385,6.84778429134903,6.9463300492232,6.66673510827789,6.68965272638816,333302.525735717,0.0,1.0
2000-02-16,28.91,30.0,28.81,30.0,89185,6.6254833956794,6.87528543308136,6.60256577756913,6.87528543308136,389154.75234326,0.0,1.0
2000-02-17,29.25,29.38,28.88,29.13,170430,6.70340329725433,6.73319620079768,6.61860811024632,6.675902155522,743663.670369028,0.0,1.0
2000-02-18,29.63,29.75,29.13,29.31,60030,6.79049024607336,6.81799138780568,6.675902155522,6.71715386812049,261938.215878969,0.0,1.0
2000-02-22,29.94,30.13,28.75,29.5,125185,6.8615348622152,6.90507833662471,6.58881520670297,6.76069734253,546239.139676975,0.0,1.0
2000-02-23,30.06,31.44,29.63,29.81,392000,6.88903600394752,7.20529913386927,6.79049024607336,6.83174195867184,1710474.43985601,0.0,1.0
2000-02-24,28.94,30.5,28.63,29.75,324385,6.63235868111249,6.98987352363272,6.56131406497064,6.81799138780568,1415439.41625686,0.0,1.0
2000-02-25,29.31,29.38,28.5,29.06,215644,6.71715386812049,6.73319620079768,6.53152116142729,6.65985982284481,940952.933949767,0.0,1.0
2000-02-28,28.41,29.31,28.38,29.31,105244,6.51089530512805,6.71715386812049,6.50402001969497,6.71715386812049,459227.479459708,0.0,1.0
2000-02-29,29.75,29.81,28.31,28.31,108978,6.81799138780568,6.83174195867184,6.48797768701778,6.48797768701778,475520.621190377,0.0,1.0
2000-03-01,29.88,30.25,29.63,29.69,42963,6.84778429134903,6.93257947835704,6.79049024607336,6.80424081693952,187467.125917178,0.0,1.0
2000-03-02,28.94,30.13,28.75,29.88,179052,6.63235868111249,6.90507833662471,6.58881520670297,6.84778429134903,781285.381135453,0.0,1.0
2000-03-03,31.31,31.63,28.75,28.75,229867,7.17550623032591,7.24884260827878,6.58881520670297,6.58881520670297,1003014.3573122,0.0,1.0
2000-03-06,30.88,31.63,30.19,31.38,106785,7.07696047245175,7.24884260827878,6.91882890749087,7.1915485630031,465951.563928631,0.0,1.0
2000-03-07,29.69,31.25,29.69,31.06,129778,6.80424081693952,7.16175565945975,6.80424081693952,7.11821218505023,566280.489427635,0.0,1.0
2000-03-08,30.63,30.75,29.69,29.69,288563,7.01966642717607,7.04716756890839,6.80424081693952,6.80424081693952,1259131.72394941,0.0,1.0
2000-03-09,31.5,31.5,30.38,30.63,147644,7.21904970473543,7.21904970473543,6.96237238190039,7.01966642717607,644237.980097194,0.0,1.0
2000-03-10,31.44,31.69,31.13,31.13,195052,7.20529913386927,7.26259317914494,7.13425451772742,7.13425451772742,851100.664394882,0.0,1.0
2000-03-13,30.56,31.16,30.44,31.16,59200,7.00362409449888,7.14112980316051,6.97612295276655,7.14112980316051,258316.548059887,0.0,1.0
2000-03-14,30.25,30.88,30.25,30.5,100000,6.93257947835704,7.07696047245175,6.93257947835704,6.98987352363272,436345.52037143,0.0,1.0
2000-03-15,31.0,31.0,29.63,30.63,174430,7.10446161418407,7.10446161418407,6.79049024607336,7.01966642717607,761117.491183886,0.0,1.0
2000-03-16,33.44,33.44,30.63,30.94,307763,7.66365149607469,7.66365149607469,7.01966642717607,7.09071104331791,1342910.06386072,0.0,1.0
2000-03-17,33.25,34.0,32.75,32.94,127052,7.62010802166517,7.79199015749221,7.50551993111382,7.54906340552333,554385.71054231,0.0,1.0
2000-03-20,32.94,33.38,32.88,33.38,98044,7.54906340552333,7.64990092520853,7.53531283465717,7.64990092520853,427810.601992965,0.0,1.0
2000-03-21,34.22,34.5,32.75,32.88,101244,7.8424089173348,7.90657824804356,7.50551993111382,7.53531283465717,441773.658644851,0.0,1.0
2000-03-22,32.44,34.75,31.39,34.13,497363,7.43447531497198,7.96387229331924,7.19384032481413,7.82178306103556,2170221.17048496,0.0,1.0
2000-03-23,33.13,33.5,32.25,32.25,129867,7.59260687993285,7.67740206694085,7.39093184056246,7.39093184056246,566668.836940765,0.0,1.0
2000-03-24,33.0,33.5,32.0,33.06,268652,7.5628139763895,7.67740206694085,7.33363779528678,7.57656454725566,1172250.96738825,0.0,1.0
2000-03-27,33.88,34.13,33.0,33.0,247467,7.76448901575988,7.82178306103556,7.5628139763895,7.5628139763895,1079811.16889757,0.0,1.0
2000-03-28,34.0,36.88,33.88,33.88,360178,7.79199015749221,8.45201755906802,7.76448901575988,7.76448901575988,1571620.56836341,0.0,1.0
2000-03-29,36.38,36.5,34.31,34.31,100978,8.33742946851666,8.36493061024899,7.86303477363405,7.86303477363405,440612.979560663,0.0,1.0
2000-03-30,39.0,39.5,35.5,35.63,340178,8.93787106300577,9.05245915355712,8.13575442914628,8.16554733268963,1484351.46428912,0.0,1.0
2000-03-31,41.63,43.63,39.0,39.0,762844,9.5406044193059,9.99895678151132,8.93787106300577,8.93787106300577,3328635.62142223,0.0,1.0
2000-04-03,45.0,45.19,40.25,41.38,752385,10.312928149622,10.3564716240316,9.22434128938416,9.48331037403022,3282998.2434466,0.0,1.0
2000-04-04,41.19,44.19,39.2,44.19,481630,9.43976689962071,10.1272954429288,8.98370629922631,10.1272954429288,2101570.92976492,0.0,1.0
2000-04-05,38.0,40.25,37.19,40.25,335644,8.70869488190305,9.22434128938416,8.52306217520986,9.22434128938416,1464567.55839548,0.0,1.0
2000-04-06,38.38,38.75,38.0,38.06,150252,8.79578183072209,8.88057701773009,8.70869488190305,8.72244545276922,655617.871268481,0.0,1.0
2000-04-07,37.94,38.5,37.0,38.5,69067,8.69494431103689,8.82328297245441,8.47951870080034,8.82328297245441,301370.760554936,0.0,1.0
2000-04-10,37.88,39.19,37.88,38.13,59585,8.68119374017073,8.98141453741528,8.68119374017073,8.73848778544641,259996.478313317,0.0,1.0
2000-04-11,40.0,41.0,37.0,38.0,322400,9.16704724410848,9.39622342521119,8.47951870080034,8.70869488190305,1406777.95767749,0.0,1.0
2000-04-12,39.25,40.25,39.25,40.13,102963,8.99516510828145,9.22434128938416,8.99516510828145,9.19684014765183,449274.438140036,0.0,1.0
2000-04-13,37.38,39.31,36.83,39.31,74252,8.56660564961937,9.00891567914761,8.44055875001288,9.00891567914761,323995.275786194,0.0,1.0
2000-04-14,36.69,37.44,35.75,36.88,118163,8.4084740846585,8.58035622048554,8.19304847442195,8.45201755906802,515598.957236493,0.0,1.0
2000-04-17,38.31,39.13,36.5,36.63,164800,8.7797394980449,8.96766396654912,8.36493061024899,8.39472351379234,719097.417572117,0.0,1.0
2000-04-18,38.06,38.63,37.63,38.56,85985,8.72244545276922,8.85307587599777,8.62389969489505,8.83703354332057,375191.695691374,0.0,1.0
2000-04-19,38.5,38.75,37.81,38.06,151200,8.82328297245441,8.88057701773009,8.66515140749354,8.72244545276922,659754.426801603,0.0,1.0
2000-04-20,39.75,40.13,38.56,38.56,102163,9.1097531988328,9.19684014765183,8.83703354332057,8.83703354332057,445783.673977064,0.0,1.0
2000-04-24,40.0,40.0,38.63,39.44,59763,9.16704724410848,9.16704724410848,8.85307587599777,9.03870858269096,260773.173339578,0.0,1.0
2000-04-25,41.13,41.31,39.81,40.0,370578,9.42601632875454,9.46726804135303,9.12350376969897,9.16704724410848,1617000.50248204,0.0,1.0
2000-04-26,43.88,44.13,41.5,41.5,567200,10.056250826787,10.1135448720627,9.51081151576255,9.51081151576255,2474951.79154675,0.0,1.0
2000-04-27,41.75,43.38,39.94,43.13,370400,9.56810556103822,9.94166273623565,9.15329667324232,9.88436869095997,1616223.80745578,0.0,1.0
2000-04-28,40.94,42.25,40.38,41.69,496000,9.38247285434503,9.68269365158958,9.25413419292751,9.55435499017206,2164273.78104229,0.0,1.0
2000-05-01,40.69,41.5,40.63,40.88,168267,9.32517880906935,9.51081151576255,9.31142823820319,9.36872228347887,734225.516763394,0.0,1.0
2000-05-02,40.0,41.0,39.75,40.75,111200,9.16704724410848,9.39622342521119,9.1097531988328,9.33892937993551,485216.21865303,0.0,1.0
2000-05-03,40.56,40.63,39.0,39.63,116178,9.295385905526,9.31142823820319,8.93787106300577,9.08225205710048,506937.49865712,0.0,1.0
2000-05-04,40.19,40.5,39.56,40.5,43644,9.210590718518,9.28163533465984,9.06620972442329,9.28163533465984,190438.638910907,0.0,1.0
2000-05-05,41.56,41.56,39.83,40.31,135852,9.52456208662871,9.52456208662871,9.12808729332102,9.23809186025032,592784.116334995,0.0,1.0
2000-05-08,42.88,43.19,41.5,41.5,166578,9.82707464568429,9.89811926182613,9.51081151576255,9.51081151576255,726855.640924321,0.0,1.0
2000-05-09,46.0,46.25,42.75,43.44,588978,10.5421043307248,10.5993983760004,9.79728174214094,9.95541330710181,2569979.11897323,0.0,1.0
2000-05-10,47.31,48.38,45.44,45.88,707200,10.8423251279693,11.0875436417492,10.4137656693072,10.5146031889924,3085835.52006676,0.0,1.0
2000-05-11,47.63,49.38,46.75,47.5,450785,10.9156615059222,11.3167198228519,10.7139864665518,10.8858686023788,1966980.15400635,0.0,1.0
2000-05-12,46.0,47.86,45.75,47.0,134667,10.5421043307248,10.9683720275758,10.4848102854491,10.7712805118275,587613.421918591,0.0,1.0
2000-05-15,47.88,47.88,45.44,46.63,228385,10.9729555511979,10.9729555511979,10.4137656693072,10.6864853248195,996547.716700286,0.0,1.0
2000-05-16,47.75,48.94,46.75,48.13,242844,10.9431626476545,11.2158823031667,10.7139864665518,11.0302495964735,1059638.9154908,0.0,1.0
2000-05-17,45.63,47.5,45.63,47.38,356000,10.4573091437167,10.8858686023788,10.4573091437167,10.8583674606465,1553390.0525223,0.0,1.0
2000-05-18,44.31,46.19,44.31,46.0,73600,10.1547965846612,10.5856478051343,10.1547965846612,10.5421043307248,321150.302993372,0.0,1.0
2000-05-19,42.31,44.38,41.63,44.25,252267,9.69644422245574,10.1708389173384,9.5406044193059,10.141046013795,1100755.7538754,0.0,1.0
2000-05-22,40.56,42.75,39.63,42.25,518785,9.295385905526,9.79728174214094,9.08225205710048,9.68269365158958,2263695.10785892,0.0,1.0
2000-05-23,41.0,41.5,39.94,40.63,325600,9.39622342521119,9.51081151576255,9.15329667324232,9.31142823820319,1420741.01432938,0.0,1.0
2000-05-24,42.63,44.38,41.13,41.25,441452,9.76978060040861,10.1708389173384,9.42601632875454,9.45351747048687,1926256.02659009,0.0,1.0
2000-05-25,40.75,42.25,40.75,42.25,250163,9.33892937993551,9.68269365158958,9.33892937993551,9.68269365158958,1091575.04412678,0.0,1.0
2000-05-26,40.13,41.19,40.0,41.16,193185,9.19684014765183,9.43976689962071,9.16704724410848,9.43289161418762,842954.093529548,0.0,1.0
2000-05-30,42.5,42.94,40.44,40.56,293363,9.73998769686526,9.84082521655045,9.26788476379367,9.295385905526,1280076.30892724,0.0,1.0
2000-05-31,41.5,42.5,41.38,42.5,280800,9.51081151576255,9.73998769686526,9.48331037403022,9.73998769686526,1225258.22120298,0.0,1.0
2000-06-01,40.56,40.75,39.88,40.38,99644,9.295385905526,9.33892937993551,9.13954610237615,9.25413419292751,434792.130318908,0.0,1.0
2000-06-02,42.38,42.5,40.63,40.63,276000,9.71248655513294,9.73998769686526,9.31142823820319,9.31142823820319,1204313.63622515,0.0,1.0
2000-06-05,43.5,44.19,42.44,42.44,109985,9.96916387796797,10.1272954429288,9.7262371259991,9.7262371259991,479914.620580518,0.0,1.0
2000-06-06,44.25,45.25,43.25,43.56,173244,10.141046013795,10.3702221948977,9.91186983269229,9.98291444883414,755942.433312281,0.0,1.0
2000-06-07,44.56,44.63,43.06,44.5,242252,10.2120906299368,10.228132962614,9.86832635828278,10.1983400590707,1057055.7500102,0.0,1.0
2000-06-08,43.88,45.5,43.56,44.63,133778,10.056250826787,10.4275162401734,9.98291444883414,10.228132962614,583734.310242492,0.0,1.0
2000-06-09,29.81,31.13,29.0,29.31,85363,10.2476129380078,10.7013817765911,9.96916387796797,10.0757308021807,248318.417703109,0.0,1.5
2000-06-12,28.13,30.25,28.0,30.06,171867,9.67008896162893,10.3988692175356,9.6253996063139,10.3335540059213,499955.970331177,0.0,1.0
2000-06-13,28.25,28.25,26.94,28.06,164844,9.71134067422742,9.71134067422742,9.26100947836059,9.64602546261315,479526.273067387,0.0,1.0
2000-06-14,27.38,29.19,27.31,28.31,155200,9.41226575788838,10.0344790895822,9.3882022588726,9.73196653052666,451472.16507764,0.0,1.0
2000-06-15,26.5,27.38,26.25,27.19,770844,9.1097531988328,9.41226575788838,9.02381213091928,9.34695054627411,2242362.17536797,0.0,1.0
2000-06-16,26.0,27.56,25.44,27.06,773600,8.93787106300577,9.47414332678611,8.74536307087949,9.30226119095908,2250379.29706226,0.0,1.0
2000-06-19,26.88,27.19,25.13,25.38,311067,9.24038362206135,9.34695054627411,8.63879614666673,8.72473721458024,904884.613235864,0.0,1.0
2000-06-20,28.25,28.31,27.0,27.19,410444,9.71134067422742,9.73196653052666,9.28163533465984,9.34695054627411,1193969.33842221,0.0,1.0
2000-06-21,26.88,27.69,26.5,27.63,468667,9.24038362206135,9.51883268210114,9.1097531988328,9.4982068258019,1363338.30663945,0.0,1.0
2000-06-22,25.88,27.13,25.81,27.13,146578,8.89661935040728,9.32632468997486,8.87255585139149,9.32632468997486,426391.02456669,0.0,1.0
2000-06-23,25.63,27.19,25.38,26.38,508267,8.81067828249376,9.34695054627411,8.72473721458024,9.06850148623431,1478533.52401751,0.0,1.0
2000-06-26,28.0,28.5,25.69,25.69,240400,9.6253996063139,9.79728174214094,8.83130413879301,8.83130413879301,699316.420648612,0.0,1.0
2000-06-27,27.81,28.19,27.38,28.0,237600,9.56008439469963,9.69071481792818,9.41226575788838,9.6253996063139,691171.304268346,0.0,1.0
2000-06-28,28.06,28.06,27.38,28.0,188044,9.64602546261315,9.64602546261315,9.41226575788838,9.6253996063139,547014.380218168,0.0,1.0
2000-06-29,28.88,29.44,27.5,27.78,213600,9.92791216536948,10.1204201574958,9.45351747048687,9.54977146655001,621356.021008917,0.0,1.0
2000-06-30,27.5,29.0,26.88,29.0,209244,9.45351747048687,9.96916387796797,9.24038362206135,9.96916387796797,608684.54709733,0.0,1.0
2000-07-03,27.75,27.88,27.63,27.63,42178,9.53945853840039,9.58414789371541,9.4982068258019,9.4982068258019,122694.542388175,0.0,1.0
2000-07-05,27.75,28.75,27.5,28.0,72267,9.53945853840039,9.88322281005445,9.45351747048687,9.6253996063139,210222.544804548,0.0,1.0
2000-07-06,29.69,29.75,28.03,28.06,120400,10.2063612254093,10.2269870817085,9.63571253446353,9.64602546261315,350240.004351467,0.0,1.0
2000-07-07,31.25,31.94,29.31,29.38,290000,10.7426334891896,10.9798308366309,10.0757308021807,10.0997943011965,843601.339384767,0.0,1.0
2000-07-10,31.75,32.0,30.63,31.38,200578,10.9145156250167,11.0004566929302,10.5294996407641,10.7873228445047,583475.411900403,0.0,1.0
2000-07-11,33.63,34.5,31.75,31.75,436178,11.5607924557263,11.8598673720653,10.9145156250167,10.9145156250167,1268828.77589713,0.0,1.0
2000-07-12,34.06,34.25,33.25,33.59,367644,11.7086110925376,11.7739263041518,11.4301620324978,11.5470418848601,1069465.41660956,0.0,1.0
2000-07-13,30.81,34.63,30.63,34.0,487600,10.5913772096618,11.9045567273804,10.5294996407641,11.6879852362383,1418413.83822073,0.0,1.0
2000-07-14,30.81,31.38,30.06,31.25,546667,10.5913772096618,10.7873228445047,10.3335540059213,10.7426334891896,1590237.9772326,0.0,1.0
2000-07-17,30.81,31.5,30.75,30.84,179778,10.5913772096618,10.8285745571031,10.5707513533626,10.6016901378115,522968.833075568,0.0,1.0
2000-07-18,30.06,31.13,29.94,31.13,203644,10.3335540059213,10.7013817765911,10.2923022933228,10.7013817765911,592394.314336796,0.0,1.0
2000-07-19,30.69,31.06,29.13,30.03,319467,10.5501254970633,10.6773182775754,10.013853233283,10.3232410777717,929319.962376669,0.0,1.0
2000-07-20,32.0,32.0,29.94,30.19,83867,11.0004566929302,11.0004566929302,10.2923022933228,10.3782433612363,243966.598379938,0.0,1.0
2000-07-21,32.19,32.69,31.59,31.63,93244,11.0657719045444,11.2376540403715,10.859513341552,10.8732639124182,271244.011343425,0.0,1.0
2000-07-24,32.0,34.63,31.0,32.56,277600,11.0004566929302,11.9045567273804,10.6566924212761,11.1929646850565,807530.109700725,0.0,1.0
2000-07-25,32.81,33.5,32.13,32.69,282400,11.27890575297,11.5161031004113,11.0451460482452,11.2376540403715,821493.166352611,0.0,1.0
2000-07-26,32.44,33.0,30.38,32.72,634978,11.151712972458,11.3442209645842,10.4435585728506,11.2479669685211,1847132.03889606,0.0,1.0
2000-07-27,31.38,32.81,31.25,32.5,629600,10.7873228445047,11.27890575297,10.7426334891896,11.1723388287572,1831487.59750567,0.0,1.0
2000-07-28,31.75,32.13,30.88,31.75,182444,10.9145156250167,11.0451460482452,10.6154407086776,10.9145156250167,530724.147457633,0.0,1.0
2000-07-31,30.31,32.06,30.06,32.03,247200,10.4194950738348,11.0210825492294,10.3335540059213,11.0107696210798,719097.417572117,0.0,1.0
2000-08-01,30.44,31.25,30.13,30.25,624844,10.4641844291498,10.7426334891896,10.3576175049371,10.3988692175356,1817652.53553978,0.0,1.0
2000-08-02,31.5,31.69,30.69,30.88,283067,10.8285745571031,10.8938897687174,10.5501254970633,10.6154407086776,823433.449433201,0.0,1.0
2000-08-03,33.0,33.0,30.88,31.0,205378,11.3442209645842,11.3442209645842,10.6154407086776,10.6566924212761,597438.468552293,0.0,1.0
2000-08-04,35.0,35.75,32.53,32.69,349778,12.0317495078924,12.2895727116329,11.1826517569068,11.2376540403715,1017493.75616319,0.0,1.0
2000-08-07,34.75,35.69,34.19,35.59,616444,11.9458084399789,12.2689468553337,11.7533004478526,12.2345704281683,1793217.18639897,0.0,1.0
2000-08-08,34.56,35.56,34.19,35.53,278800,11.8804932283646,12.2242575000187,11.7533004478526,12.213944571869,811020.873863698,0.0,1.0
2000-08-09,34.75,35.13,34.38,34.81,322178,11.9458084399789,12.0764388632074,11.8186156594669,11.9664342962781,937206.180414841,0.0,1.0
2000-08-10,34.69,35.13,33.94,34.44,82267,11.9251825836796,12.0764388632074,11.6673593799391,11.8392415157661,239312.246162643,0.0,1.0
2000-08-11,35.06,35.13,34.19,34.5,168400,12.0523753641916,12.0764388632074,11.7533004478526,11.8598673720653,489870.570870327,0.0,1.0
2000-08-14,35.06,35.25,34.88,34.97,117067,12.0523753641916,12.1176905758059,11.9904977952939,12.0214365797428,340544.406888816,0.0,1.0
2000-08-15,32.88,35.63,32.0,35.06,448178,11.3029692519858,12.2483209990344,11.0004566929302,12.0523753641916,1303736.41752684,0.0,1.0
2000-08-16,33.88,34.19,32.84,32.84,119778,11.6467335236398,11.7533004478526,11.2892186811196,11.2892186811196,348430.624926995,0.0,1.0
2000-08-17,34.69,35.13,33.56,33.66,196978,11.9251825836796,12.0764388632074,11.5367289567105,11.5711053838759,573003.119411491,0.0,1.0
2000-08-18,33.5,35.13,33.13,35.13,160800,11.5161031004113,12.0764388632074,11.3889103198993,12.0764388632074,467762.397838172,0.0,1.0
2000-08-21,33.38,34.0,33.0,33.66,146844,11.4748513878128,11.6879852362383,11.3442209645842,11.5711053838759,427164.810622815,0.0,1.0
2000-08-22,32.44,33.5,32.44,33.38,112000,11.151712972458,11.5161031004113,11.151712972458,11.4748513878128,325804.655210667,0.0,1.0
2000-08-23,34.13,34.5,31.75,32.03,315244,11.7326745915533,11.8598673720653,10.9145156250167,11.0107696210798,917035.381493144,0.0,1.0
2000-08-24,34.31,34.75,33.25,33.88,280667,11.7945521604511,11.9458084399789,11.4301620324978,11.6467335236398,816451.921107253,0.0,1.0
2000-08-25,34.63,34.88,34.0,34.0,131378,11.9045567273804,11.9904977952939,11.6879852362383,11.6879852362383,382174.678502384,0.0,1.0
2000-08-28,35.31,35.44,34.5,34.88,451867,12.1383164321051,12.1830057874202,11.8598673720653,11.9904977952939,1314467.60835785,0.0,1.0
2000-08-29,35.88,36.19,35.13,35.34,404667,12.334262066948,12.4408289911607,12.0764388632074,12.1486293602548,1177164.21794763,0.0,1.0
2000-08-30,36.75,37.13,36.16,36.16,341067,12.633336983287,12.7639674065155,12.4305160630111,12.4305160630111,992153.717310151,0.0,1.0
2000-08-31,36.06,37.13,35.94,36.69,270044,12.3961396358457,12.7639674065155,12.3548879232472,12.6127111269878,785549.93135455,0.0,1.0
2000-09-01,35.94,36.06,35.38,36.06,132044,12.3548879232472,12.3961396358457,12.1623799311209,12.3961396358457,384112.052612834,0.0,1.0
2000-09-05,36.19,36.56,35.75,35.88,165200,12.4408289911607,12.5680217716727,12.2895727116329,12.334262066948,480561.866435736,0.0,1.0
2000-09-06,37.56,37.88,36.0,36.09,208844,12.9117860433268,13.0217906102561,12.3755137795464,12.4064525639953,607520.959043006,0.0,1.0
2000-09-07,37.75,37.75,36.25,37.72,193244,12.9771012549411,12.9771012549411,12.46145484746,12.9667883267914,562141.024924376,0.0,1.0
2000-09-08,35.38,38.0,34.19,37.94,324044,12.1623799311209,13.0630423228546,11.7533004478526,13.0424164665553,942634.318688267,0.0,1.0
2000-09-11,35.38,36.0,35.13,35.91,271200,12.1623799311209,12.3755137795464,12.0764388632074,12.3445749950976,788912.700831547,0.0,1.0
2000-09-12,36.13,37.5,35.28,35.31,137467,12.4202031348615,12.8911601870275,12.1280035039555,12.1383164321051,399887.397659329,0.0,1.0
2000-09-13,36.63,37.13,35.88,35.94,82844,12.5920852706885,12.7639674065155,12.334262066948,12.3548879232472,240990.721931005,0.0,1.0
2000-09-14,36.75,37.0,35.44,36.88,58444,12.633336983287,12.7192780512005,12.1830057874202,12.678026338602,170011.850617252,0.0,1.0
2000-09-15,36.88,37.88,36.25,36.25,171778,12.678026338602,13.0217906102561,12.46145484746,12.46145484746,499697.071989091,0.0,1.0
2000-09-18,35.5,37.63,35.5,37.44,89778,12.2036316437194,12.9358495423426,12.2036316437194,12.8705343307283,261161.520852709,0.0,1.0
2000-09-19,35.63,36.38,35.25,36.13,282578,12.2483209990344,12.506144202775,12.1176905758059,12.4202031348615,822010.96303679,0.0,1.0
2000-09-20,36.38,36.81,35.38,35.63,306978,12.506144202775,12.6539628395862,12.1623799311209,12.2483209990344,892989.834350539,0.0,1.0
2000-09-21,37.0,38.0,36.38,36.56,158400,12.7192780512005,13.0630423228546,12.506144202775,12.5680217716727,460780.869512231,0.0,1.0
2000-09-22,38.69,38.75,36.25,36.5,237600,13.3002396702959,13.3208655265951,12.46145484746,12.5473959153735,691171.304268345,0.0,1.0
2000-09-25,40.44,40.88,38.31,38.78,655467,13.9018271456905,14.0530834252183,13.1696092470673,13.3311784547448,1906733.92800867,0.0,1.0
2000-09-26,39.44,40.75,39.25,40.66,429778,13.5580628740364,14.0083940699033,13.4927476624222,13.9774552854544,1250211.36702795,0.0,1.0
2000-09-27,39.56,40.25,39.44,39.53,168844,13.5993145866349,13.8365119340762,13.5580628740364,13.5890016584853,491162.153610626,0.0,1.0
2000-09-28,41.56,42.13,39.81,39.88,252444,14.2868431299431,14.4827887647859,13.6852556545484,13.7093191535642,734352.056964301,0.0,1.0
2000-09-29,43.25,43.31,41.5,41.88,308978,14.8678047490384,14.8884306053377,14.2662172736438,14.3968476968724,898807.774622161,0.0,1.0
2000-10-02,43.0,43.5,42.38,43.19,237867,14.7818636811249,14.953745816952,14.5687298326994,14.8471788927392,691947.999294608,0.0,1.0
2000-10-03,39.56,43.5,39.19,42.84,317644,13.5993145866349,14.953745816952,13.4721218061229,14.7268613976603,924016.909819086,0.0,1.0
2000-10-04,41.63,42.31,39.94,40.0,577467,14.3109066289588,14.5446663336836,13.7299450098635,13.7505708661627,1679834.25741553,0.0,1.0
2000-10-05,41.88,41.94,39.44,41.88,287600,14.3968476968724,14.4174735531716,13.5580628740364,14.3968476968724,836619.81105882,0.0,1.0
2000-10-06,40.13,43.06,39.0,41.94,361778,13.7952602214777,14.8024895374242,13.4068065945086,14.4174735531716,1052401.39779291,0.0,1.0
2000-10-09,40.88,41.88,40.38,40.56,168000,14.0530834252183,14.3968476968724,13.8812012893913,13.943078858289,488706.982816002,0.0,1.0
2000-10-10,41.38,41.94,40.56,40.59,428178,14.2249655610453,14.4174735531716,13.943078858289,13.9533917864386,1245557.01481066,0.0,1.0
2000-10-11,40.13,41.88,39.5,41.13,216400,13.7952602214777,14.3968476968724,13.5786887303357,14.1390244931318,629501.137389186,0.0,1.0
2000-10-12,36.5,40.69,36.44,40.13,411867,12.5473959153735,13.987768213604,12.5267700590742,13.7952602214777,1198108.80292546,0.0,1.0
2000-10-13,39.0,39.44,36.25,36.47,327067,13.4068065945086,13.5580628740364,12.46145484746,12.5370829872239,951428.135408821,0.0,1.0
2000-10-16,38.75,39.5,37.38,38.91,202978,13.3208655265951,13.5786887303357,12.8499084744291,13.3758678100598,590456.940226349,0.0,1.0
2000-10-17,37.75,39.06,36.13,38.81,263600,12.9771012549411,13.4274324508079,12.4202031348615,13.3414913828944,766804.527799391,0.0,1.0
2000-10-18,37.94,38.63,36.88,37.25,137467,13.0424164665553,13.2796138139966,12.678026338602,12.805219119114,399887.39765933,0.0,1.0
2000-10-19,38.5,38.56,37.63,38.09,108267,13.2349244586816,13.2555503149809,12.9358495423426,13.0939811073034,314945.469693691,0.0,1.0
2000-10-20,40.0,40.13,38.44,38.5,190000,13.7505708661627,13.7952602214777,13.2142986023824,13.2349244586816,552704.325803812,0.0,1.0
2000-10-23,42.13,42.13,39.88,40.19,224578,14.4827887647859,14.4827887647859,13.7093191535642,13.815886077777,653290.695159833,0.0,1.0
2000-10-24,42.13,43.5,41.75,42.13,414444,14.4827887647859,14.953745816952,14.3521583415573,14.4827887647859,1205605.21896545,0.0,1.0
2000-10-25,42.13,42.44,41.38,41.52,185867,14.4827887647859,14.5893556889986,14.2249655610453,14.2730925590769,540681.55223251,0.0,1.0
2000-10-26,41.69,43.13,38.63,42.0,278578,14.3315324852581,14.82655303644,13.2796138139966,14.4380994094709,810375.082493548,0.0,1.0
2000-10-27,43.56,43.61,41.5,42.92,209644,14.9743716732512,14.9915598868339,14.2662172736438,14.7543625393926,609848.135151654,0.0,1.0
2000-10-30,44.25,45.13,42.31,43.84,228844,15.2115690206925,15.5140815797481,14.5446663336836,15.0706256693143,665700.361759198,0.0,1.0
2000-10-31,44.31,44.5,43.25,44.44,315867,15.2321948769918,15.297510088606,14.8678047490384,15.2768842323068,918847.669887747,0.0,1.0
2000-11-01,43.56,44.38,43.56,44.38,420400,14.9743716732512,15.2562583760075,14.9743716732512,15.2562583760075,1222931.04509433,0.0,1.0
2000-11-02,44.81,45.13,43.63,43.88,477467,15.4040770128188,15.5140815797481,14.998435172267,15.0843762401805,1388937.24383457,0.0,1.0
2000-11-03,44.56,48.44,43.5,45.34,842044,15.3181359449053,16.6519413189231,14.953745816952,15.5862720767954,2449480.8490376,0.0,1.0
2000-11-06,45.5,46.0,44.69,44.75,284667,15.6412743602601,15.8131564960871,15.3628253002203,15.3834511565195,828087.801650492,0.0,1.0
2000-11-07,45.75,46.0,45.19,45.73,174044,15.7272154281736,15.8131564960871,15.5347074360473,15.7203401427405,506288.798316835,0.0,1.0
2000-11-08,46.13,46.5,44.88,45.97,152844,15.8578458514022,15.9850386319142,15.4281405118346,15.8028435679375,444618.631437671,0.0,1.0
2000-11-09,45.25,46.06,44.0,46.0,189467,15.5553332923466,15.8337823523864,15.125627952779,15.8131564960871,551153.844721424,0.0,1.0
2000-11-10,44.88,46.19,44.88,44.88,94444,15.4281405118346,15.8784717077014,15.4281405118346,15.4281405118346,274734.775506395,0.0,1.0
2000-11-13,45.63,45.75,44.31,45.03,286578,15.6859637155751,15.7272154281736,15.2321948769918,15.4797051525827,833646.843580026,0.0,1.0
2000-11-14,45.94,46.69,45.5,45.75,394444,15.7925306397879,16.0503538435284,15.6412743602601,15.7272154281736,1147425.81624925,0.0,1.0
2000-11-15,48.06,48.06,45.75,46.19,283600,16.5213108956945,16.5213108956945,15.7272154281736,15.8784717077014,824983.930515584,0.0,1.0
2000-11-16,46.31,48.19,46.13,48.13,102400,15.9197234202999,16.5660002510095,15.8578458514022,16.5453743947103,297878.541906896,0.0,1.0
2000-11-17,46.88,47.0,45.88,46.63,124178,16.1156690551427,16.1569207677412,15.7719047834886,16.0297279872292,361230.093524557,0.0,1.0
2000-11-20,44.88,46.94,44.75,46.88,138267,15.4281405118346,16.1362949114419,15.3834511565195,16.1156690551427,402214.573767976,0.0,1.0
2000-11-21,44.44,45.13,44.0,44.75,113244,15.2768842323068,15.5140815797481,15.125627952779,15.3834511565195,329423.414059615,0.0,1.0
2000-11-22,42.81,44.5,42.5,44.5,291244,14.7165484695107,15.297510088606,14.6099815452979,15.297510088606,847220.098233709,0.0,1.0
2000-11-24,44.06,44.13,42.75,42.75,226400,15.1462538090782,15.170317308094,14.6959226132114,14.6959226132114,658590.83874728,0.0,1.0
2000-11-27,41.75,44.63,40.5,44.53,249600,14.3521583415573,15.3421994439211,13.9224530019898,15.3078230167556,726078.945898062,0.0,1.0
2000-11-28,42.69,42.81,41.44,41.83,214800,14.6752967569122,14.7165484695107,14.2455914173446,14.3796594832897,624846.785171886,0.0,1.0
2000-11-29,43.81,44.25,42.69,42.75,450267,15.0603127411647,15.2115690206925,14.6752967569122,14.6959226132114,1309813.25614055,0.0,1.0
2000-11-30,43.31,44.0,43.13,43.47,159067,14.8884306053377,15.125627952779,14.82655303644,14.9434328888023,462721.152592815,0.0,1.0
2000-12-01,44.44,45.94,43.06,43.13,232178,15.2768842323068,15.7925306397879,14.8024895374242,14.82655303644,675398.868191985,0.0,1.0
2000-12-04,45.19,45.63,44.19,44.75,178400,15.5347074360473,15.6859637155751,15.1909431643933,15.3834511565195,518960.272228422,0.0,1.0
2000-12-05,45.94,46.06,45.38,45.98,356800,15.7925306397879,15.8337823523864,15.6000226476616,15.806281210654,1037920.54445684,0.0,1.0
2000-12-06,43.5,45.88,42.94,45.25,230844,14.953745816952,15.7719047834886,14.7612378248257,15.5553332923466,671518.302030814,0.0,1.0
2000-12-07,43.56,44.0,43.38,43.44,281600,14.9743716732512,15.125627952779,14.9124941043535,14.9331199606527,819165.990243965,0.0,1.0
2000-12-08,43.88,44.06,43.44,43.66,345867,15.0843762401805,15.1462538090782,14.9331199606527,15.0087481004166,1006116.77396204,0.0,1.0
2000-12-11,44.38,45.0,43.81,43.88,235467,15.2562583760075,15.4693922244331,15.0603127411647,15.0843762401805,684966.470968666,0.0,1.0
2000-12-12,44.88,45.19,44.13,44.5,177378,15.4281405118346,15.5347074360473,15.170317308094,15.297510088606,515987.304749623,0.0,1.0
2000-12-13,42.75,44.81,42.31,44.78,192267,14.6959226132114,15.4040770128188,14.5446663336836,15.3937640846692,559298.961101692,0.0,1.0
2000-12-14,40.06,42.75,38.94,42.75,352044,13.771196722462,14.6959226132114,13.3861807382094,14.6959226132114,1024085.48249093,0.0,1.0
2000-12-15,40.94,41.63,39.81,40.44,536000,14.0737092815175,14.3109066289588,13.6852556545484,13.9018271456905,1559207.99279392,0.0,1.0
2000-12-18,43.06,43.63,41.0,41.25,452800,14.8024895374242,14.998435172267,14.0943351378168,14.1802762057303,1317181.67749455,0.0,1.0
2000-12-19,43.19,43.63,43.0,43.19,272000,14.8471788927392,14.998435172267,14.7818636811249,14.8471788927392,791239.876940193,0.0,1.0
2000-12-20,40.56,43.06,40.0,42.25,659467,13.943078858289,14.8024895374242,13.7505708661627,14.5240404773844,1918369.80855191,0.0,1.0
2000-12-21,38.94,40.63,38.75,40.39,585867,13.3861807382094,13.9671423573048,13.3208655265951,13.8846389321078,1704269.60655633,0.0,1.0
2000-12-22,39.94,40.75,39.06,39.25,215644,13.7299450098635,14.0083940699033,13.4274324508079,13.4927476624222,627301.95596651,0.0,1.0
2000-12-26,38.75,39.62,38.12,39.5,408578,13.3208655265951,13.6199404429342,13.1042940354531,13.5786887303357,1188541.20014879,0.0,1.0
2000-12-27,39.88,40.0,38.31,38.75,182000,13.7093191535642,13.7505708661627,13.1696092470673,13.3208655265951,529432.564717337,0.0,1.0
2000-12-28,39.44,40.0,39.19,39.44,320178,13.5580628740364,13.7505708661627,13.4721218061229,13.5580628740364,931388.240143228,0.0,1.0
2000-12-29,38.38,39.94,38.31,39.5,183600,13.1936727460831,13.7299450098635,13.1696092470673,13.5786887303357,534086.916934632,0.0,1.0
2001-01-02,36.69,38.75,35.0,38.5,596978,12.6127111269878,13.3208655265951,12.0317495078924,13.2349244586816,1736591.1737353,0.0,1.0
2001-01-03,38.13,39.31,35.63,36.28,498978,13.1077316781696,13.5133735187214,12.2483209990344,12.4717677756096,1451512.10042597,0.0,1.0
2001-01-04,38.13,39.0,37.75,38.5,387378,13.1077316781696,13.4068065945086,12.9771012549411,13.2349244586816,1126871.03326963,0.0,1.0
2001-01-05,37.25,38.38,36.25,38.0,362578,12.805219119114,13.1936727460831,12.46145484746,13.0630423228546,1054728.57390155,0.0,1.0
2001-01-08,37.5,37.88,36.75,37.44,282444,12.8911601870275,13.0217906102561,12.633336983287,12.8705343307283,821621.161038591,0.0,1.0
2001-01-09,36.88,38.63,36.63,37.75,307378,12.678026338602,13.2796138139966,12.5920852706885,12.9771012549411,894153.422404865,0.0,1.0
2001-01-10,38.94,39.06,36.5,36.69,435778,13.3861807382094,13.4274324508079,12.5473959153735,12.6127111269878,1267665.18784281,0.0,1.0
2001-01-11,39.13,40.13,38.88,40.13,361067,13.4514959498237,13.7952602214777,13.3655548819102,13.7952602214777,1050333.12002634,0.0,1.0
2001-01-12,38.19,39.56,38.06,39.36,222667,13.1283575344689,13.5993145866349,13.0836681791538,13.5305617323041,647731.653230299,0.0,1.0
2001-01-16,39.13,40.72,38.13,38.13,463067,13.4514959498237,13.9980811417536,13.1077316781696,13.1077316781696,1347048.07387891,0.0,1.0
2001-01-17,40.38,41.19,39.25,39.25,209244,13.8812012893913,14.1596503494311,13.4927476624222,13.4927476624222,608684.547097329,0.0,1.0
2001-01-18,41.63,41.63,40.13,40.38,147200,14.3109066289588,14.3109066289588,13.7952602214777,13.8812012893913,428200.403991165,0.0,1.0
2001-01-19,42.0,42.56,40.88,41.63,203067,14.4380994094709,14.6306074015971,14.0530834252183,14.3109066289588,590715.838568433,0.0,1.0
2001-01-22,41.88,41.88,41.06,41.16,104044,14.3968476968724,14.3968476968724,14.114960994116,14.1493374212814,302660.888810167,0.0,1.0
2001-01-23,42.56,42.56,40.81,41.5,248400,14.6306074015971,14.6306074015971,14.0290199262025,14.2662172736438,722588.18173509,0.0,1.0
2001-01-24,44.0,44.13,42.13,42.56,242800,15.125627952779,15.170317308094,14.4827887647859,14.6306074015971,706297.948974555,0.0,1.0
2001-01-25,43.63,44.31,43.25,43.5,220400,14.998435172267,15.2321948769918,14.8678047490384,14.953745816952,641137.017932421,0.0,1.0
2001-01-26,42.69,43.61,42.25,43.25,228267,14.6752967569122,14.9915598868339,14.5240404773844,14.8678047490384,664021.885990833,0.0,1.0
2001-01-29,43.0,43.31,42.69,42.94,137200,14.7818636811249,14.8884306053377,14.6752967569122,14.7612378248257,399110.702633069,0.0,1.0
2001-01-30,44.0,44.63,42.94,43.0,291467,15.125627952779,15.3421994439211,14.7612378248257,14.7818636811249,847868.798573997,0.0,1.0
2001-01-31,43.38,44.75,43.38,43.63,163067,14.9124941043535,15.3834511565195,14.9124941043535,14.998435172267,474357.033136052,0.0,1.0
2001-02-01,43.56,43.81,42.5,43.61,81600,14.9743716732512,15.0603127411647,14.6099815452979,14.9915598868339,237371.963082058,0.0,1.0
2001-02-02,40.25,43.75,40.13,43.5,289467,13.8365119340762,15.0396868848655,13.7952602214777,14.953745816952,842050.858302381,0.0,1.0
2001-02-05,39.81,41.63,39.63,40.69,330178,13.6852556545484,14.3109066289588,13.6233780856507,13.987768213604,960477.941501324,0.0,1.0
2001-02-06,43.5,43.56,40.0,40.25,269200,14.953745816952,14.9743716732512,13.7505708661627,13.8365119340762,783094.760559925,0.0,1.0
2001-02-07,42.75,44.25,42.63,43.34,341467,14.6959226132114,15.2115690206925,14.6546709006129,14.8987435334873,993317.305364475,0.0,1.0
2001-02-08,40.06,43.0,39.69,43.0,1172800,13.771196722462,14.7818636811249,13.64400394195,14.7818636811249,3411640.17527741,0.0,1.0
2001-02-09,39.5,40.44,38.75,40.03,582578,13.5786887303357,13.9018271456905,13.3208655265951,13.7608837943123,1694702.00377965,0.0,1.0
2001-02-12,39.06,39.5,38.75,39.34,270044,13.4274324508079,13.5786887303357,13.3208655265951,13.523686446871,785549.93135455,0.0,1.0
2001-02-13,40.0,40.31,38.88,39.25,423244,13.7505708661627,13.8571377903755,13.3655548819102,13.4927476624222,1231204.15616057,0.0,1.0
2001-02-14,40.0,40.25,39.0,39.69,498667,13.7505708661627,13.8365119340762,13.4068065945086,13.64400394195,1450607.41071374,0.0,1.0
2001-02-15,40.56,40.88,39.88,40.06,358178,13.943078858289,14.0530834252183,13.7093191535642,13.771196722462,1041929.10530399,0.0,1.0
2001-02-16,41.0,41.13,40.13,40.69,225067,14.0943351378168,14.1390244931318,13.7952602214777,13.987768213604,654713.181556244,0.0,1.0
2001-02-20,41.38,41.63,40.89,40.97,163067,14.2249655610453,14.3109066289588,14.0565210679348,14.0840222096672,474357.033136055,0.0,1.0
2001-02-21,40.75,41.06,40.75,40.94,113200,14.0083940699033,14.114960994116,14.0083940699033,14.0737092815175,329295.419373639,0.0,1.0
2001-02-22,41.38,41.38,39.69,40.39,207644,14.2249655610453,14.2249655610453,13.64400394195,13.8846389321078,604030.194880037,0.0,1.0
2001-02-23,41.31,41.56,40.31,40.77,110978,14.2009020620295,14.2868431299431,13.8571377903755,14.0152693553364,322831.687731872,0.0,1.0
2001-02-26,41.0,41.63,40.88,41.0,120400,14.0943351378168,14.3109066289588,14.0530834252183,14.0943351378168,350240.004351468,0.0,1.0
2001-02-27,40.13,41.13,39.88,41.06,292000,13.7952602214777,14.1390244931318,13.7093191535642,14.114960994116,849419.279656387,0.0,1.0
2001-02-28,39.56,40.5,39.56,40.38,187200,13.5993145866349,13.9224530019898,13.5993145866349,13.8812012893913,544559.209423546,0.0,1.0
2001-03-01,38.75,39.75,38.38,39.5,196578,13.3208655265951,13.6646297982492,13.1936727460831,13.5786887303357,571839.531357168,0.0,1.0
2001-03-02,38.06,38.88,37.88,38.75,220578,13.0836681791538,13.3655548819102,13.0217906102561,13.3208655265951,641654.814616597,0.0,1.0
2001-03-05,38.0,38.25,37.31,37.89,271067,13.0630423228546,13.1489833907681,12.8258449754133,13.0252282529726,788525.807803482,0.0,1.0
2001-03-06,37.63,38.81,37.44,38.44,305378,12.9358495423426,13.3414913828944,12.8705343307283,13.2142986023824,888335.482133243,0.0,1.0
2001-03-07,38.06,38.5,37.69,37.72,350667,13.0836681791538,13.2349244586816,12.9564753986418,12.9667883267914,1020079.83061392,0.0,1.0
2001-03-08,38.25,38.75,38.06,38.08,135067,13.1489833907681,13.3208655265951,13.0836681791538,13.0905434645869,392905.869333386,0.0,1.0
2001-03-09,38.44,38.56,37.88,38.25,262000,13.2142986023824,13.2555503149809,13.0217906102561,13.1489833907681,762150.175582097,0.0,1.0
2001-03-12,38.25,38.63,37.88,38.5,473867,13.1489833907681,13.2796138139966,13.0217906102561,13.2349244586816,1378464.95134566,0.0,1.0
2001-03-13,37.44,38.38,36.5,38.25,692844,12.8705343307283,13.1936727460831,12.5473959153735,13.1489833907681,2015462.50477482,0.0,1.0
2001-03-14,36.06,36.63,35.75,36.5,670267,12.3961396358457,12.5920852706885,12.2895727116329,12.5473959153735,1949786.68601865,0.0,1.0
2001-03-15,33.31,36.36,32.63,36.13,622444,11.450787888797,12.4992689173419,11.2170281840722,12.4202031348615,1810671.00721383,0.0,1.0
2001-03-16,33.0,33.63,32.13,33.45,400578,11.3442209645842,11.5607924557263,11.0451460482452,11.4989148868286,1165269.43906232,0.0,1.0
2001-03-19,33.31,33.38,32.94,33.03,704267,11.450787888797,11.4748513878128,11.323595108285,11.3545338927339,2048691.67063617,0.0,1.0
2001-03-20,32.88,34.25,32.69,33.27,293467,11.3029692519858,11.7739263041518,11.2376540403715,11.4370373179308,853686.738845613,0.0,1.0
2001-03-21,33.69,34.0,32.38,32.44,468844,11.5814183120255,11.6879852362383,11.1310871161587,11.151712972458,1363853.19435349,0.0,1.0
2001-03-22,34.06,34.63,33.13,33.78,594044,11.7086110925376,11.9045567273804,11.3889103198993,11.6123570964744,1728056.25535683,0.0,1.0
2001-03-23,35.09,35.31,34.13,34.16,576000,12.0626882923412,12.1383164321051,11.7326745915533,11.742987519703,1675566.7982263,0.0,1.0
2001-03-26,34.38,35.19,34.31,35.02,205644,11.8186156594669,12.0970647195067,11.7945521604511,12.0386247933255,598212.254608414,0.0,1.0
2001-03-27,35.06,35.88,34.13,34.44,610044,12.0523753641916,12.334262066948,11.7326745915533,11.8392415157661,1774599.7775298,0.0,1.0
2001-03-28,35.69,35.88,34.5,35.0,289867,12.2689468553337,12.334262066948,11.8598673720653,12.0317495078924,843214.446356701,0.0,1.0
2001-03-29,36.13,37.19,35.81,35.83,392844,12.4202031348615,12.7845932628148,12.3101985679322,12.3170738533653,1142771.46403196,0.0,1.0
2001-03-30,36.81,37.0,34.75,36.0,289600,12.6539628395862,12.7192780512005,11.9458084399789,12.3755137795464,842437.751330444,0.0,1.0
2001-04-02,35.38,36.88,35.38,36.81,215067,12.1623799311209,12.678026338602,12.1623799311209,12.6539628395862,625623.480198151,0.0,1.0
2001-04-03,33.5,35.53,32.38,35.53,634978,11.5161031004113,12.213944571869,11.1310871161587,12.213944571869,1847132.03889606,0.0,1.0
2001-04-04,33.75,34.25,33.31,33.31,850044,11.6020441683248,11.7739263041518,11.450787888797,11.450787888797,2472752.61012408,0.0,1.0
2001-04-05,35.06,35.81,34.38,34.44,442667,12.0523753641916,12.3101985679322,11.8186156594669,11.8392415157661,1287705.0831084,0.0,1.0
2001-04-06,34.25,35.0,33.38,35.0,232000,11.7739263041518,12.0317495078924,11.4748513878128,12.0317495078924,674881.071507814,0.0,1.0
2001-04-09,33.49,35.83,33.45,34.5,338267,11.5126654576947,12.3170738533653,11.4989148868286,11.8598673720653,984008.600929887,0.0,1.0
2001-04-10,35.65,35.88,33.59,33.6,451244,12.2551962844675,12.334262066948,11.5470418848601,11.5504795275767,1312655.31996324,0.0,1.0
2001-04-11,34.38,36.2,34.33,35.41,170000,11.8186156594669,12.4442666338773,11.8014274458842,12.1726928592705,494524.923087619,0.0,1.0
2001-04-12,33.95,34.25,33.65,34.2,575644,11.6707970226556,11.7739263041518,11.5676677411594,11.7567380905691,1674531.20485795,0.0,1.0
2001-04-16,33.1,34.0,32.87,33.95,440267,11.3785973917496,11.6879852362383,11.2995316092692,11.6707970226556,1280723.55478246,0.0,1.0
2001-04-17,33.4,33.7,33.0,33.0,201067,11.4817266732459,11.5848559547421,11.3442209645842,11.3442209645842,584897.898296814,0.0,1.0
2001-04-18,34.97,36.0,33.35,33.43,971644,12.0214365797428,12.3755137795464,11.4645384596632,11.4920396013955,2826483.37863851,0.0,1.0
2001-04-19,34.0,35.56,33.39,34.99,656044,11.6879852362383,12.2242575000187,11.4782890305293,12.0283118651758,1908412.40377703,0.0,1.0
2001-04-20,35.29,35.75,34.8,35.5,1291378,12.1314411466721,12.2895727116329,11.9629966535616,12.2036316437194,3756580.03604143,0.0,1.0
2001-04-23,35.53,35.7,35.0,35.03,396578,12.213944571869,12.2723844980502,12.0317495078924,12.042062436042,1153633.55851908,0.0,1.0
2001-04-24,35.16,35.52,34.85,35.51,236578,12.086751791357,12.2105069291525,11.9801848671443,12.207069286436,688198.33678955,0.0,1.0
2001-04-25,37.85,37.9,35.24,35.26,404978,13.0114776821065,13.0286658956892,12.1142529330894,12.1211282185224,1178068.90765987,0.0,1.0
2001-04-26,36.6,38.05,36.39,37.9,269778,12.5817723425389,13.0802305364373,12.5095818454915,13.0286658956892,784776.145298424,0.0,1.0
2001-04-27,36.8,37.0,35.66,36.97,127600,12.6505251968697,12.7192780512005,12.2586339271841,12.7089651230509,371184.589329297,0.0,1.0
2001-04-30,38.06,38.65,36.7,36.8,333867,13.0836681791538,13.2864890994297,12.6161487697043,12.6505251968697,971209.132332324,0.0,1.0
2001-05-01,38.79,38.8,37.7,38.02,249200,13.3346160974613,13.3380537401778,12.9599130413584,13.0699176082877,724915.357843736,0.0,1.0
2001-05-02,39.34,40.2,38.45,38.84,320000,13.523686446871,13.8193237204935,13.2177362450989,13.351804311044,930870.443459054,0.0,1.0
2001-05-03,37.95,39.39,37.78,39.33,329600,13.0458541092719,13.5408746604537,12.9874141830907,13.5202488041545,958796.556762821,0.0,1.0
2001-05-04,37.85,37.95,37.08,37.7,220267,13.0114776821065,13.0458541092719,12.7467791929328,12.9599130413584,640750.124904357,0.0,1.0
2001-05-07,37.8,38.1,37.65,37.89,138178,12.9942894685238,13.09741875002,12.9427248277757,13.0252282529726,401955.675425889,0.0,1.0
2001-05-08,38.1,38.11,37.75,38.0,305200,13.09741875002,13.1008563927365,12.9771012549411,13.0630423228546,887817.685449069,0.0,1.0
2001-05-09,37.6,37.8,37.34,37.72,266667,12.925536614193,12.9942894685238,12.8361579035629,12.9667883267914,775726.339205919,0.0,1.0
2001-05-10,37.75,38.1,37.62,37.73,198578,12.9771012549411,13.09741875002,12.932411899626,12.970225969508,577657.471628784,0.0,1.0
2001-05-11,36.44,37.5,36.0,37.5,1009067,12.5267700590742,12.8911601870275,12.3755137795464,12.8911601870275,2935345.76803093,0.0,1.0
2001-05-14,35.98,36.45,35.95,36.24,214267,12.3686384941134,12.5302077017908,12.3583255659637,12.4580172047434,623296.3040895,0.0,1.0
2001-05-15,37.5,37.96,36.0,36.0,188000,12.8911601870275,13.0492917519884,12.3755137795464,12.3755137795464,546886.385532195,0.0,1.0
2001-05-16,37.9,38.57,36.95,37.1,224667,13.0286658956892,13.2589879576974,12.7020898376178,12.7536544783659,653549.59350192,0.0,1.0
2001-05-17,37.6,38.12,36.75,37.99,350978,12.925536614193,13.1042940354531,12.633336983287,13.059604680138,1020984.52032616,0.0,1.0
2001-05-18,36.56,37.65,36.56,37.59,216844,12.5680217716727,12.9427248277757,12.5680217716727,12.9220989714764,630792.720129484,0.0,1.0
2001-05-21,36.4,36.6,36.24,36.58,320667,12.5130194882081,12.5817723425389,12.4580172047434,12.5748970571058,932810.726539634,0.0,1.0
2001-05-22,36.1,36.6,36.1,36.5,246800,12.4098902067119,12.5817723425389,12.4098902067119,12.5473959153735,717933.829517791,0.0,1.0
2001-05-23,35.78,36.53,35.7,36.16,468667,12.2998856397826,12.5577088435231,12.2723844980502,12.4305160630111,1363338.30663944,0.0,1.0
2001-05-24,34.5,35.9,34.0,35.7,841867,11.8598673720653,12.341137352381,11.6879852362383,12.2723844980502,2448965.96132358,0.0,1.0
2001-05-25,35.29,35.4,34.58,34.58,621067,12.1314411466721,12.169255216554,11.8873685137977,11.8873685137977,1806665.35533681,0.0,1.0
2001-05-29,35.95,36.63,34.94,34.95,359200,12.3583255659637,12.5920852706885,12.0111236515931,12.0145612943097,1044902.07278279,0.0,1.0
2001-05-30,35.96,36.4,35.77,35.78,213200,12.3617632086803,12.5130194882081,12.296447997066,12.2998856397826,620192.432954592,0.0,1.0
2001-05-31,34.77,36.15,33.85,36.15,837200,11.9526837254119,12.4270784202946,11.6364205954902,12.4270784202946,2435389.79769975,0.0,1.0
2001-06-01,34.6,35.2,34.14,34.8,416800,11.8942437992308,12.1005023622232,11.7361122342699,11.9629966535616,1212458.75260541,0.0,1.0
2001-06-04,33.43,34.74,33.4,34.54,413067,11.4920396013955,11.9423707972623,11.4817266732459,11.8736179429315,1201599.56708844,0.0,1.0
2001-06-05,33.21,33.5,31.8,33.45,939644,11.4164114616316,11.5161031004113,10.9317038385994,11.4989148868286,2733396.33429261,0.0,1.0
2001-06-06,33.6,34.05,33.02,33.2,634267,11.5504795275767,11.705173449821,11.3510962500173,11.4129738189151,1845063.7611295,0.0,1.0
2001-06-07,34.75,35.15,33.65,33.72,301600,11.9458084399789,12.0833141486405,11.5676677411594,11.5917312401752,877345.392960153,0.0,1.0
2001-06-08,35.87,36.03,34.6,34.69,286267,12.3308244242314,12.3858267076961,11.8942437992308,11.9251825836796,832742.153867789,0.0,1.0
2001-06-11,35.76,35.95,35.5,35.51,225867,12.2930103543495,12.3583255659637,12.2036316437194,12.207069286436,657040.357664891,0.0,1.0
2001-06-12,36.4,36.5,35.16,35.45,407778,12.5130194882081,12.5473959153735,12.086751791357,12.1864434301367,1186214.02404014,0.0,1.0
2001-06-13,36.41,37.2,36.1,36.1,234044,12.5164571309246,12.7880309055313,12.4098902067119,12.4098902067119,680827.006465408,0.0,1.0
2001-06-14,36.04,36.55,35.82,36.23,219067,12.3892643504126,12.5645841289562,12.3136362106487,12.4545795620269,637259.360741388,0.0,1.0
2001-06-15,35.9,36.59,35.3,36.17,262578,12.341137352381,12.5783346998223,12.1348787893886,12.4339537057276,763831.560320598,0.0,1.0
2001-06-18,36.07,36.24,35.47,35.8,314667,12.3995772785622,12.4580172047434,12.1933187155698,12.3067609252156,915356.905724781,0.0,1.0
2001-06-19,24.2,24.55,23.6,24.5,189600,12.4786430610427,12.6591193036611,12.169255216554,12.633336983287,367693.825166324,0.0,1.5
2001-06-20,24.6,25.2,24.11,24.39,399267,12.6849016240351,12.9942894685238,12.4322348843694,12.5766158784641,774303.852809511,0.0,1.0
2001-06-21,26.67,26.68,24.5,24.78,483200,13.752289687521,13.7574461515958,12.633336983287,12.7777179773817,937076.246415444,0.0,1.0
2001-06-22,25.6,26.67,24.5,26.67,434867,13.2005480315162,13.752289687521,12.633336983287,13.752289687521,843343.410699391,0.0,1.0
2001-06-25,25.92,26.19,25.6,26.12,470400,13.3655548819102,13.5047794119301,13.2005480315162,13.4686841634064,912253.034589868,0.0,1.0
2001-06-26,24.89,25.96,24.5,25.95,745200,12.8344390822046,13.3861807382094,12.633336983287,13.3810242741346,1445176.36347018,0.0,1.0
2001-06-27,25.46,25.88,24.65,24.98,432667,13.1283575344689,13.3449290256109,12.7106839444092,12.8808472588779,839076.921166867,0.0,1.0
2001-06-28,26.95,27.1,25.3,25.46,1175467,13.8966706816157,13.9740176427379,13.0458541092719,13.1283575344689,2279598.93241975,0.0,1.0
2001-06-29,28.3,28.5,26.85,26.94,1232267,14.5927933317152,14.6959226132114,13.8451060408676,13.8915142175409,2389751.93489574,0.0,1.0
2001-07-02,27.67,28.41,27.65,28.01,629800,14.2679360950021,14.6495144365381,14.2576231668525,14.4432558735457,1221379.59435523,0.0,1.0
2001-07-03,27.38,27.65,26.6,27.57,171667,14.1183986368326,14.2576231668525,13.7161944389973,14.216371454254,332916.11753601,0.0,1.0
2001-07-05,27.02,28.14,26.8,27.19,360800,13.9327659301394,14.5102899065182,13.8193237204935,14.0204258194112,699704.283333386,0.0,1.0
2001-07-06,26.9,27.1,26.36,26.8,198800,13.8708883612416,13.9740176427379,13.5924393012018,13.8193237204935,385535.508665958,0.0,1.0
2001-07-09,26.88,27.37,26.3,26.87,420800,13.860575433092,14.1132421727578,13.561500516753,13.8554189690172,816063.088765769,0.0,1.0
2001-07-10,26.95,27.35,26.6,26.9,316600,13.8966706816157,14.1029292446081,13.7161944389973,13.8708883612416,613986.629998199,0.0,1.0
2001-07-11,26.89,27.12,26.52,26.94,155867,13.8657318971668,13.9843305708875,13.6749427263988,13.8915142175409,302274.965438817,0.0,1.0
2001-07-12,27.97,28.12,27.36,27.62,410067,14.4226300172464,14.4999769783686,14.1080857086829,14.242153774628,795248.43778734,0.0,1.0
2001-07-13,28.55,28.6,28.03,28.09,465867,14.7217049335855,14.7474872539595,14.4535688016953,14.4845075861442,903462.126839451,0.0,1.0
2001-07-16,30.02,30.36,28.65,28.66,613000,15.4797051525827,15.6550249311263,14.7732695743336,14.7784260384084,1188799.12883416,0.0,1.0
2001-07-17,31.1,31.57,29.95,30.45,610800,16.0366032726623,16.2789570841784,15.443609904059,15.7014331077996,1184532.63930164,0.0,1.0
2001-07-18,30.6,31.0,29.81,30.95,912867,15.7787800689217,15.9850386319142,15.3714194070116,15.9592563115401,1770335.2273107,0.0,1.0
2001-07-19,30.15,30.88,29.82,30.65,941467,15.5467391855552,15.9231610630164,15.3765758710865,15.8045623892958,1825799.59123347,0.0,1.0
2001-07-20,31.6,32.12,30.1,30.59,740067,16.2944264764028,16.562562608293,15.5209568651812,15.7736236048469,1435221.86766544,0.0,1.0
2001-07-23,32.31,32.96,31.66,31.89,1043667,16.6605354257144,16.9957055905771,16.3253652608517,16.4439639345723,2023997.42315329,0.0,1.0
2001-07-24,30.99,32.4,30.75,32.4,1000400,15.9798821678393,16.7069436023877,15.8561270300439,16.7069436023877,1940089.14924258,0.0,1.0
2001-07-25,30.0,31.07,29.7,30.94,892400,15.4693922244331,16.0211338804378,15.3146983021887,15.9540998474653,1730643.29946428,0.0,1.0
2001-07-26,30.54,30.79,29.63,30.24,433267,15.7478412844729,15.8767528863431,15.278603053665,15.5931473622285,840240.509221191,0.0,1.0
2001-07-27,29.99,30.6,29.75,30.54,137867,15.4642357603582,15.7787800689217,15.3404806225628,15.7478412844729,267367.323809103,0.0,1.0
2001-07-30,30.76,30.98,29.61,30.19,249000,15.8612834941187,15.9747257037645,15.2682901255154,15.5673650418545,482889.042544383,0.0,1.0
2001-07-31,30.4,30.99,29.96,30.98,544000,15.6756507874255,15.9798821678393,15.4487663681338,15.9747257037645,1054986.50258692,0.0,1.0
2001-08-01,30.21,30.44,29.26,30.25,392667,15.5776779700041,15.6962766437247,15.087813882897,15.5983038263033,761504.384211948,0.0,1.0
2001-08-02,30.82,31.1,30.3,30.37,400467,15.8922222785676,16.0366032726623,15.6240861466774,15.6601813952011,776631.028918156,0.0,1.0
2001-08-03,31.55,31.77,30.77,31.11,295000,16.2686441560288,16.3820863656746,15.8664399581935,16.0417597367371,572097.460042541,0.0,1.0
2001-08-06,30.65,31.6,30.46,31.6,217067,15.8045623892958,16.2944264764028,15.7065895718744,16.2944264764028,420960.946979845,0.0,1.0
2001-08-07,29.9,30.75,29.4,30.6,277867,15.4178275836849,15.8561270300439,15.1600043799444,15.7787800689217,538871.203151327,0.0,1.0
2001-08-08,29.67,30.25,29.53,29.62,125867,15.2992289099643,15.5983038263033,15.2270384129169,15.2734465895902,244095.562722626,0.0,1.0
2001-08-09,28.85,29.7,28.79,29.5,437467,14.8763988558298,15.3146983021887,14.8454600713809,15.2115690206925,848385.625601459,0.0,1.0
2001-08-10,28.5,28.99,28.18,28.76,401667,14.6959226132114,14.9485893528771,14.5309157628175,14.8299906791565,778958.205026806,0.0,1.0
2001-08-13,29.03,29.26,28.4,28.4,847267,14.9692152091764,15.087813882897,14.6443579724633,14.6443579724633,1643116.26670462,0.0,1.0
2001-08-14,29.4,29.7,28.9,29.3,204467,15.1600043799444,15.3146983021887,14.9021811762038,15.1084397391963,396525.597839045,0.0,1.0
2001-08-15,29.59,29.77,29.25,29.3,123800,15.2579771973658,15.3507935507124,15.0826574188222,15.1084397391963,240087.00187548,0.0,1.0
2001-08-16,30.05,30.1,29.41,29.6,270400,15.4951745448071,15.5209568651812,15.1651608440192,15.2631336614406,524390.349815266,0.0,1.0
2001-08-17,30.31,30.7,29.7,30.12,211400,15.6292426107522,15.8303447096698,15.3146983021887,15.5312697933308,409970.857806757,0.0,1.0
2001-08-20,30.45,30.7,29.9,30.45,279400,15.7014331077996,15.8303447096698,15.4178275836849,15.7014331077996,541844.170630121,0.0,1.0
2001-08-21,30.16,30.75,30.06,30.6,265400,15.55189564963,15.8561270300439,15.5003310088819,15.7787800689217,514693.782695902,0.0,1.0
2001-08-22,29.7,30.21,29.26,30.15,512800,15.3146983021887,15.5776779700041,15.087813882897,15.5467391855552,994479.923762088,0.0,1.0
2001-08-23,30.3,30.53,29.4,29.44,429000,15.6240861466774,15.742684820398,15.1600043799444,15.1806302362436,831965.458841526,0.0,1.0
2001-08-24,30.74,30.8,30.21,30.22,342267,15.8509705659691,15.8819093504179,15.5776779700041,15.5828344340789,663762.987648747,0.0,1.0
2001-08-27,30.95,31.25,30.84,30.84,303600,15.9592563115401,16.1139502337844,15.9025352067172,15.9025352067172,588775.55548785,0.0,1.0
2001-08-28,30.98,31.22,30.9,31.01,418267,15.9747257037645,16.09848084156,15.933473991166,15.990195095989,811150.8078631,0.0,1.0
2001-08-29,30.76,31.08,30.15,30.91,339400,15.8612834941187,16.0262903445126,15.5467391855552,15.9386304552409,658202.976062504,0.0,1.0
2001-08-30,30.47,30.75,29.77,30.45,300467,15.7117460359492,15.8561270300439,15.3507935507124,15.7014331077996,582699.686530855,0.0,1.0
2001-08-31,30.4,31.0,30.35,30.75,238867,15.6756507874255,15.9850386319142,15.6498684670514,15.8561270300439,463237.979620277,0.0,1.0
2001-09-04,29.95,30.95,29.95,30.92,435400,15.443609904059,15.9592563115401,15.443609904059,15.9437869193157,844377.064754314,0.0,1.0
2001-09-05,30.1,30.1,29.3,29.9,226000,15.5209568651812,15.5209568651812,15.1084397391963,15.4178275836849,438284.833795302,0.0,1.0
2001-09-06,28.9,30.13,28.65,30.13,343267,14.9021811762038,15.5364262574056,14.7732695743336,15.5364262574056,665702.301072623,0.0,1.0
2001-09-07,28.33,29.25,28.25,28.56,514867,14.6082627239396,15.0826574188222,14.5670110113411,14.7268613976603,998488.484609233,0.0,1.0
2001-09-10,27.97,28.25,27.72,28.18,585467,14.4226300172464,14.5670110113411,14.2937184153761,14.5309157628175,1135404.01233467,0.0,1.0
2001-09-17,25.11,27.25,25.07,27.25,1149667,12.9478812918505,14.05136460386,12.9272554355512,14.05136460386,2229564.64608382,0.0,1.0
2001-09-18,24.72,26.15,24.63,24.85,668600,12.7467791929328,13.4841535556308,12.7003710162595,12.8138132259054,1296624.95520151,0.0,1.0
2001-09-19,23.37,25.15,22.92,25.15,1660800,12.0506565428334,12.9685071481497,11.8186156594669,12.9685071481497,3220811.7343683,0.0,1.0
2001-09-20,22.0,23.5,21.92,23.5,981867,11.3442209645842,12.1176905758059,11.3029692519858,12.1176905758059,1904147.85355794,0.0,1.0
2001-09-21,22.6,22.95,19.92,22.95,1270467,11.6536088090729,11.8340850516913,10.2716764370236,11.8340850516913,2463833.70768769,0.0,1.0
2001-09-24,24.41,24.94,22.95,22.95,678667,12.5869288066137,12.8602214025787,11.8340850516913,11.8340850516913,1316148.02343963,0.0,1.0
2001-09-25,23.89,24.68,23.32,24.45,562200,12.3187926747235,12.7261533366336,12.0248742224593,12.6075546629129,1090282.00690142,0.0,1.0
2001-09-26,22.5,23.95,22.12,23.95,489400,11.6020441683248,12.3497314591724,11.406098533482,12.3497314591724,949099.989643457,0.0,1.0
2001-09-27,20.65,22.5,20.5,22.49,1333067,10.6480983144848,11.6020441683248,10.5707513533626,11.59688770425,2585234.72802213,0.0,1.0
2001-09-28,23.95,24.41,21.3,21.3,2537000,12.3497314591724,12.5869288066137,10.9832684793475,10.9832684793475,4920038.15636586,0.0,1.0
2001-10-01,23.6,24.04,23.2,23.8,784667,12.169255216554,12.3961396358457,11.9629966535616,12.2723844980502,1521715.24637017,0.0,1.0
2001-10-02,24.12,24.36,23.3,23.67,778600,12.4373913484442,12.5611464862396,12.0145612943097,12.2053504650777,1509949.43182753,0.0,1.0
2001-10-03,26.27,26.6,23.4,26.6,1285200,13.5460311245285,13.7161944389973,12.0661259350578,13.7161944389973,2492405.61236162,0.0,1.0
2001-10-04,25.29,26.95,25.1,26.95,692800,13.0406976451971,13.8966706816157,12.9427248277757,13.8966706816157,1343556.34005923,0.0,1.0
2001-10-05,25.61,26.55,25.13,26.55,954467,13.205704495591,13.6904121186233,12.9581942200001,13.6904121186233,1851010.66574382,0.0,1.0
2001-10-08,25.37,25.56,24.81,25.56,417600,13.0819493577956,13.179922175217,12.7931873696061,13.179922175217,809857.285809372,0.0,1.0
2001-10-09,24.77,25.2,24.25,25.05,428067,12.7725615133069,12.9942894685238,12.5044253814167,12.9169425074016,830156.079417053,0.0,1.0
2001-10-10,25.85,25.85,24.5,24.6,409267,13.3294596333865,13.3294596333865,12.633336983287,12.6849016240351,793696.98704824,0.0,1.0
2001-10-11,27.6,27.9,25.55,25.65,663867,14.2318408464784,14.3865347687227,13.1747657111422,13.2263303518903,1287446.18476631,0.0,1.0
2001-10-12,25.77,27.5,25.47,27.49,735800,13.288207920788,14.1802762057303,13.1335139985437,14.1751197416555,1426946.81728577,0.0,1.0
2001-10-15,25.86,26.0,25.18,25.69,329000,13.3346160974613,13.4068065945086,12.9839765403741,13.2469562081895,638034.116454224,0.0,1.0
2001-10-16,27.35,27.96,25.7,25.7,807667,14.1029292446081,14.4174735531716,13.2521126722643,13.2521126722643,1566319.45511926,0.0,1.0
2001-10-17,26.96,27.85,26.7,27.5,902067,13.9018271456905,14.3607524483487,13.7677590797454,14.1802762057303,1749390.64233287,0.0,1.0
2001-10-18,26.44,27.05,26.15,26.71,670467,13.6336910138003,13.9482353223638,13.4841535556308,13.7729155438202,1300245.65336388,0.0,1.0
2001-10-19,27.66,27.94,26.46,26.55,938867,14.2627796309273,14.407160625022,13.64400394195,13.6904121186233,1820757.37633139,0.0,1.0
2001-10-22,29.1,29.1,27.15,27.68,606267,15.0053104577001,15.0053104577001,13.9997999631119,14.2730925590769,1175741.73155122,0.0,1.0
2001-10-23,28.2,29.29,27.76,29.24,952400,14.5412286909671,15.1032832751215,14.3143442716754,15.0775009547474,1847002.10489666,0.0,1.0
2001-10-24,27.67,28.6,27.41,28.17,281800,14.2679360950021,14.7474872539595,14.133868029057,14.5257592987426,546498.522847418,0.0,1.0
2001-10-25,28.46,28.5,27.45,27.97,440400,14.6752967569122,14.6959226132114,14.1544938853562,14.4226300172464,854073.631873677,0.0,1.0
2001-10-26,29.18,29.5,28.05,28.2,348400,15.0465621702986,15.2115690206925,14.4638817298449,14.5412286909671,675656.796877359,0.0,1.0
2001-10-29,28.2,29.48,27.72,29.11,454200,14.5412286909671,15.2012560925429,14.2937184153761,15.0104669217749,880836.157123126,0.0,1.0
2001-10-30,27.61,28.19,26.98,28.19,517200,14.2369973105532,14.5360722268923,13.9121400738401,14.5360722268923,1003012.90282713,0.0,1.0
2001-10-31,28.2,28.63,27.56,27.56,443067,14.5412286909671,14.7629566461839,14.2112149901792,14.2112149901792,859245.780775147,0.0,1.0
2001-11-01,29.0,29.19,27.53,28.39,583067,14.953745816952,15.0517186343734,14.1957455979547,14.6392015083885,1130749.66011737,0.0,1.0
2001-11-02,28.37,29.3,28.25,29.3,333067,14.6288885802389,15.1084397391963,14.5670110113411,15.1084397391963,645921.304149115,0.0,1.0
2001-11-05,28.71,29.15,28.26,28.26,532400,14.8042083587824,15.0310927780741,14.5721674754159,14.5721674754159,1032490.46687,0.0,1.0
2001-11-06,29.81,29.94,28.8,28.8,341800,15.3714194070116,15.4384534399842,14.8506165354557,14.8506165354557,662857.328279801,0.0,1.0
2001-11-07,29.3,30.05,29.15,30.05,203400,15.1084397391963,15.4951745448071,15.0310927780741,15.4951745448071,394456.350415773,0.0,1.0
2001-11-08,29.43,29.76,29.12,29.25,361000,15.1754737721688,15.3456370866376,15.0156233858497,15.0826574188222,700092.146018163,0.0,1.0
2001-11-09,29.59,29.99,29.16,29.59,560067,15.2579771973658,15.4642357603582,15.0362492421489,15.2579771973658,1086145.45136829,0.0,1.0
2001-11-12,30.61,30.85,29.4,29.55,586200,15.7839365329965,15.907691670792,15.1600043799444,15.2373513410666,1136825.52907437,0.0,1.0
2001-11-13,31.55,31.75,30.76,30.88,783400,16.2686441560288,16.371773437525,15.8612834941187,15.9231610630164,1519258.13626212,0.0,1.0
2001-11-14,32.01,32.38,31.6,31.65,1263867,16.5058415034701,16.6966306742381,16.2944264764028,16.3202087967769,2451034.23909012,0.0,1.0
2001-11-15,32.69,32.73,31.65,31.85,827867,16.8564810605572,16.8771069168565,16.3202087967769,16.4233380782731,1605493.58628149,0.0,1.0
2001-11-16,31.89,32.54,31.25,32.41,908067,16.4439639345723,16.7791340994351,16.1139502337844,16.7121000664625,1761026.52287611,0.0,1.0
2001-11-19,31.9,32.4,31.22,31.49,646800,16.4491203986471,16.7069436023877,16.09848084156,16.2377053715799,1254347.92256108,0.0,1.0
2001-11-20,31.65,32.02,31.56,31.8,205000,16.3202087967769,16.5109979675449,16.2738006201036,16.397555757899,397559.251893969,0.0,1.0
2001-11-21,30.01,31.79,29.32,31.79,998067,15.4745486885079,16.3923992938242,15.1187526673459,16.3923992938242,1935564.73102467,0.0,1.0
2001-11-23,31.15,31.15,30.11,31.15,118867,16.0623855930363,16.0623855930363,15.526113329256,16.0623855930363,230520.368755515,0.0,1.0
2001-11-26,31.45,31.98,30.22,30.22,415600,16.2170795152807,16.4903721112456,15.5828344340789,15.5828344340789,805978.658961626,0.0,1.0
2001-11-27,31.89,31.89,30.83,31.64,247800,16.4439639345723,16.4439639345723,15.8973787426424,16.3150523327021,480561.866435736,0.0,1.0
2001-11-28,30.95,31.9,30.61,31.9,609400,15.9592563115401,16.4491203986471,15.7839365329965,16.4491203986471,1181817.60050822,0.0,1.0
2001-11-29,30.99,31.14,30.72,30.97,281400,15.9798821678393,16.0572291289615,15.8406576378195,15.9695692396897,545722.79747787,0.0,1.0
2001-11-30,30.89,31.5,30.8,31.1,498000,15.9283175270912,16.2428618356547,15.8819093504179,16.0366032726623,965778.085088768,0.0,1.0
2001-12-03,30.45,31.15,29.8,31.15,361667,15.7014331077996,16.0623855930363,15.3662629429368,16.0623855930363,701385.668071883,0.0,1.0
2001-12-04,31.03,31.03,30.22,30.45,347667,16.0005080241386,16.0005080241386,15.5828344340789,15.7014331077996,674235.280137662,0.0,1.0
2001-12-05,33.47,34.75,31.01,31.09,1179467,17.2586852583925,17.9187126599683,15.990195095989,16.0314468085875,2287356.18611524,0.0,1.0
2001-12-06,34.13,35.23,32.81,35.23,1414067,17.59901188733,18.1662229355592,16.918358629455,18.1662229355592,2742319.11535586,0.0,1.0
2001-12-07,34.04,34.3,33.3,34.3,507000,17.5526037106567,17.6866717766018,17.1710253691207,17.6866717766018,983231.905903623,0.0,1.0
2001-12-10,34.63,35.75,33.75,33.93,688000,17.8568350910706,18.4343590674494,17.4030662524872,17.4958826058338,1334247.63562464,0.0,1.0
2001-12-11,34.76,36.16,34.64,34.64,1054000,17.9238691240431,18.6457740945166,17.8619915551454,17.8619915551454,2044036.34876217,0.0,1.0
2001-12-12,34.25,34.89,33.61,34.78,610200,17.6608894562277,17.9909031570156,17.3308757554398,17.9341820521927,1183369.05124732,0.0,1.0
2001-12-13,34.55,35.3,33.75,33.99,448867,17.8155833784721,18.2023181840829,17.4030662524872,17.5268213902827,870493.798633611,0.0,1.0
2001-12-14,35.01,35.75,33.95,34.7,417267,18.0527807259134,18.4343590674494,17.5061955339834,17.8929303395942,809211.494439224,0.0,1.0
2001-12-17,35.52,36.0,34.85,35.2,550867,18.3157603937287,18.5632706693197,17.9702773007164,18.1507535433348,1068303.76786866,0.0,1.0
2001-12-18,35.78,36.25,35.1,35.64,363000,18.4498284596738,18.6921822711899,18.0991889025867,18.3776379626265,703970.772865909,0.0,1.0
2001-12-19,35.25,35.79,35.04,35.7,287600,18.1765358637088,18.4549849237486,18.0682501181378,18.4085767470753,557746.540705883,0.0,1.0
2001-12-20,34.3,35.15,34.1,35.01,506067,17.6866717766018,18.1249712229607,17.5835424951056,18.0527807259134,981422.526479149,0.0,1.0
2001-12-21,34.75,34.75,33.55,34.31,801000,17.9187126599683,17.9187126599683,17.299936970991,17.6918282406766,1553390.05252229,0.0,1.0
2001-12-24,35.49,35.75,34.55,34.8,218867,18.3002910015043,18.4343590674494,17.8155833784721,17.9444949803423,424451.711142817,0.0,1.0
2001-12-26,35.49,35.55,35.19,35.55,567267,18.3002910015043,18.3312297859532,18.14559707926,18.3312297859532,1100108.50802018,0.0,1.0
2001-12-27,35.05,35.79,35.0,35.4,405267,18.0734065822126,18.4549849237486,18.0476242618386,18.253882824831,785939.73335275,0.0,1.0
2001-12-28,34.65,35.15,34.65,35.1,451800,17.8671480192202,18.1249712229607,17.8671480192202,18.0991889025867,876181.804905831,0.0,1.0
2001-12-31,34.77,35.55,34.46,34.95,710800,17.9290255881179,18.3312297859532,17.7691752017988,18.0218419414645,1378463.98168895,0.0,1.0
2002-01-02,34.29,35.0,33.75,34.6,590800,17.681515312527,18.0476242618386,17.4030662524872,17.8413656988461,1145746.37082418,0.0,1.0
2002-01-03,34.81,34.85,33.95,34.85,726867,17.9496514444172,17.9702773007164,17.5061955339834,17.9702773007164,1409622.93047031,0.0,1.0
2002-01-04,36.28,36.72,34.85,34.86,542667,18.7076516634144,18.9345360827061,17.9702773007164,17.9754337647912,1052401.3977929,0.0,1.0
2002-01-07,36.35,37.3,36.16,36.5,654267,18.7437469119381,19.2336109990451,18.6457740945166,18.8210938730602,1268828.77589713,0.0,1.0
2002-01-08,37.12,37.5,36.5,36.7,369667,19.1407946456985,19.3367402805413,18.8210938730602,18.9242231545564,716900.175462869,0.0,1.0
2002-01-09,36.4,37.75,36.17,37.2,432467,18.7695292323121,19.4656518824116,18.6509305585915,19.182046358297,838689.058482095,0.0,1.0
2002-01-10,36.54,36.95,36.0,36.41,268067,18.8417197293595,19.0531347564267,18.5632706693197,18.7746856963869,519865.931597369,0.0,1.0
2002-01-11,35.75,36.69,35.7,36.46,218800,18.4343590674494,18.9190666904816,18.4085767470753,18.800468016761,424321.777143417,0.0,1.0
2002-01-14,35.02,35.75,34.96,35.69,221467,18.0579371899882,18.4343590674494,18.0269984055393,18.4034202830005,429493.926044887,0.0,1.0
2002-01-15,34.95,36.1,34.63,35.2,604200,18.0218419414645,18.6148353100678,17.8568350910706,18.1507535433348,1171733.17070408,0.0,1.0
2002-01-16,34.29,35.25,34.15,34.7,492800,17.681515312527,18.1765358637088,17.6093248154796,17.8929303395942,955693.655284625,0.0,1.0
2002-01-17,34.55,34.95,34.0,34.55,675400,17.8155833784721,18.0218419414645,17.5319778543575,17.8155833784721,1309812.28648384,0.0,1.0
2002-01-18,34.81,35.1,33.57,34.4,827267,17.9496514444172,18.0991889025867,17.3102498991406,17.7382364173499,1604329.99822716,0.0,1.0
2002-01-22,34.78,35.21,34.45,34.91,184400,17.9341820521927,18.1559100074096,17.764018737724,18.0012160851653,357609.395362186,0.0,1.0
2002-01-23,35.06,35.23,34.26,35.23,278800,18.0785630462874,18.1662229355592,17.6660459203026,18.1662229355592,540680.5825758,0.0,1.0
2002-01-24,35.15,35.8,34.91,35.05,209067,18.1249712229607,18.4601413878234,18.0012160851653,18.0734065822126,405446.439588862,0.0,1.0
2002-01-25,34.5,35.25,33.85,35.1,369000,17.789801058098,18.1765358637088,17.4546308932353,18.0991889025867,715606.653409146,0.0,1.0
2002-01-28,34.55,34.85,34.11,34.58,310467,17.8155833784721,17.9702773007164,17.5886989591804,17.8310527706965,602092.820769585,0.0,1.0
2002-01-29,33.83,34.69,33.6,34.64,245600,17.4443179650857,17.8877738755194,17.325719291365,17.8619915551454,476295.376903214,0.0,1.0
2002-01-30,34.95,35.05,33.0,33.79,523267,18.0218419414645,18.0734065822126,17.0163314468764,17.4236921087864,1014778.71736977,0.0,1.0
2002-01-31,35.9,36.83,35.0,35.05,1375067,18.5117060285716,18.991257187529,18.0476242618386,18.0734065822126,2666685.8918248,0.0,1.0
2002-02-01,36.95,37.85,36.76,37.85,1142867,19.0531347564267,19.5172165231597,18.9551619390053,19.5172165231597,2216377.31480149,0.0,1.0
2002-02-04,36.9,37.26,36.6,37.25,500000,19.0273524360527,19.2129851427459,18.8726585138083,19.207828678671,969656.71193651,0.0,1.0
2002-02-05,36.51,36.94,35.76,36.94,1015067,18.826250337135,19.0479782923519,18.4395155315242,19.0479782923519,1968533.05923052,0.0,1.0
2002-02-06,35.54,36.73,35.5,36.6,620067,18.3260733218784,18.9396925467809,18.3054474655791,18.8726585138083,1202504.25680067,0.0,1.0
2002-02-07,34.71,35.74,34.61,35.74,469067,17.898086803669,18.4292026033746,17.8465221629209,18.4292026033746,909667.92979585,0.0,1.0
2002-02-08,34.07,35.1,33.76,34.75,709867,17.5680731028811,18.0991889025867,17.408222716562,17.9187126599683,1376654.60226447,0.0,1.0
2002-02-11,34.03,34.49,33.8,34.14,471267,17.5474472465819,17.7846445940232,17.4288485728612,17.6041683514048,913934.419328368,0.0,1.0
2002-02-12,34.05,34.75,33.9,33.95,240200,17.5577601747315,17.9187126599683,17.4804132136094,17.5061955339834,465823.084414301,0.0,1.0
2002-02-13,35.05,35.3,34.06,34.1,434067,18.0734065822126,18.2023181840829,17.5629166388063,17.5835424951056,841791.959960293,0.0,1.0
2002-02-14,34.64,35.1,34.42,35.0,239867,17.8619915551454,18.0991889025867,17.7485493454995,18.0476242618386,465177.29304415,0.0,1.0
2002-02-15,34.2,34.75,33.91,34.75,247067,17.6351071358537,17.9187126599683,17.4855696776842,17.9187126599683,479140.349696036,0.0,1.0
2002-02-19,33.69,34.22,33.59,34.19,506667,17.3721274680383,17.6454200640033,17.3205628272902,17.6299506717789,982586.114533474,0.0,1.0
2002-02-20,32.71,33.6,31.9,33.6,1260467,16.8667939887068,17.325719291365,16.4491203986471,17.325719291365,2444440.57344896,0.0,1.0
2002-02-21,32.72,33.84,31.75,32.0,577267,16.8719504527817,17.4494744291605,16.371773437525,16.5006850393953,1119501.64225891,0.0,1.0
2002-02-22,33.3,33.6,32.52,32.6,186467,17.1710253691207,17.325719291365,16.7688211712854,16.8100728838839,361617.956209331,0.0,1.0
2002-02-25,33.85,34.0,33.3,33.32,122267,17.4546308932353,17.5319778543575,17.1710253691207,17.1813382972703,237114.034396683,0.0,1.0
2002-02-26,33.5,34.18,32.9,34.05,272600,17.2741546506169,17.6247942077041,16.9647668061283,17.5577601747315,528656.839347787,0.0,1.0
2002-02-27,33.6,34.38,33.46,33.58,516800,17.325719291365,17.7279234892003,17.2535287943177,17.3154063632154,1002237.17745758,0.0,1.0
2002-02-28,34.11,34.29,33.6,33.6,297800,17.5886989591804,17.681515312527,17.325719291365,17.325719291365,577527.537629386,0.0,1.0
2002-03-01,34.05,34.38,33.55,34.15,312400,17.5577601747315,17.7279234892003,17.299936970991,17.6093248154796,605841.513617933,0.0,1.0
2002-03-04,34.97,35.25,34.19,34.3,604000,18.0321548696141,18.1765358637088,17.6299506717789,17.6866717766018,1171345.30801931,0.0,1.0
2002-03-05,35.21,35.8,34.8,35.0,700267,18.1559100074096,18.4601413878234,17.9444949803423,18.0476242618386,1358037.19339529,0.0,1.0
2002-03-06,35.65,35.85,34.75,35.26,255800,18.3827944267013,18.4859237081975,17.9187126599683,18.1816923277837,496076.373826719,0.0,1.0
2002-03-07,35.32,35.94,34.7,35.76,415600,18.2126311122325,18.5323318848708,17.8929303395942,18.4395155315242,805978.658961629,0.0,1.0
2002-03-08,35.2,36.0,35.05,35.65,216867,18.1507535433348,18.5632706693197,18.0734065822126,18.3827944267013,420573.084295071,0.0,1.0
2002-03-11,34.03,35.75,33.96,35.5,508200,17.5474472465819,18.4343590674494,17.5113519980582,18.3054474655791,985559.08201227,0.0,1.0
2002-03-12,33.0,33.65,32.75,33.16,626200,17.0163314468764,17.3515016117391,16.8874198450061,17.0988348720733,1214398.06602928,0.0,1.0
2002-03-13,33.25,33.82,32.52,32.53,502067,17.1452430487466,17.4391615010109,16.7688211712854,16.7739776353602,973665.27278366,0.0,1.0
2002-03-14,34.24,34.38,33.3,34.38,749667,17.6557329921529,17.7279234892003,17.1710253691207,17.7279234892003,1453839.27653462,0.0,1.0
2002-03-15,35.01,35.1,33.89,33.9,500667,18.0527807259134,18.0991889025867,17.4752567495345,17.4804132136094,970950.233990234,0.0,1.0
2002-03-18,35.44,35.62,34.9,35.2,476400,18.2745086811302,18.3673250344768,17.9960596210905,18.1507535433348,923888.915133111,0.0,1.0
2002-03-19,36.12,36.28,35.15,35.59,363867,18.6251482382174,18.7076516634144,18.1249712229607,18.3518556422524,705652.157604406,0.0,1.0
2002-03-20,36.03,36.5,35.83,36.06,305067,18.5787400615441,18.8210938730602,18.4756107800479,18.5942094537685,591620.528280672,0.0,1.0
2002-03-21,36.28,36.5,35.46,36.5,197867,18.7076516634144,18.8210938730602,18.2848216092799,18.8210938730602,383726.129241483,0.0,1.0
2002-03-22,36.15,37.2,35.9,36.32,335000,18.6406176304418,19.182046358297,18.5117060285716,18.7282775197136,649669.996997464,0.0,1.0
2002-03-25,35.81,36.35,35.58,36.06,256667,18.4652978518983,18.7437469119381,18.3466991781776,18.5942094537685,497757.758565216,0.0,1.0
2002-03-26,35.96,36.25,35.6,35.85,187600,18.5426448130204,18.6921822711899,18.3570121063272,18.4859237081975,363815.19831858,0.0,1.0
2002-03-27,36.55,36.74,35.85,36.04,192467,18.8468761934343,18.9448490108557,18.4859237081975,18.5838965256189,373253.836752569,0.0,1.0
2002-03-28,36.9,37.37,36.65,36.65,368667,19.0273524360527,19.2697062475688,18.8984408341824,18.8984408341824,714960.862038995,0.0,1.0
2002-04-01,36.3,37.0,36.25,37.0,306867,18.717964591564,19.0789170768008,18.6921822711899,19.0789170768008,595111.292443643,0.0,1.0
2002-04-02,36.38,36.52,36.12,36.5,239867,18.7592163041625,18.8314068012098,18.6251482382174,18.8210938730602,465177.29304415,0.0,1.0
2002-04-03,35.54,36.58,34.66,36.39,321200,18.3260733218784,18.8623455856587,17.872304483295,18.7643727682373,622907.471748014,0.0,1.0
2002-04-04,35.98,36.15,35.16,35.25,275467,18.55295774117,18.6406176304418,18.1301276870355,18.1765358637088,534216.850934031,0.0,1.0
2002-04-05,36.74,36.81,35.98,36.08,224267,18.9448490108557,18.9809442593794,18.55295774117,18.6045223819182,434924.003631731,0.0,1.0
2002-04-08,38.1,38.29,36.08,36.5,466067,19.64612812503,19.7441009424514,18.6045223819182,18.8210938730602,903849.989524228,0.0,1.0
2002-04-09,39.05,39.5,37.95,38.39,941200,20.135992212137,20.3680330955035,19.5687811639078,19.7956655831995,1825281.79454929,0.0,1.0
2002-04-10,39.85,40.18,39.16,39.25,663867,20.5485093381219,20.7186726525907,20.1927133169599,20.2391214936333,1287446.18476631,0.0,1.0
2002-04-11,39.93,40.61,39.78,39.9,941867,20.5897610507204,20.9404006078076,20.5124140895982,20.574291658496,1826575.31660301,0.0,1.0
2002-04-12,39.98,40.64,39.64,40.0,506867,20.6155433710945,20.955870000032,20.4402235925509,20.6258562992441,982973.977218246,0.0,1.0
2002-04-15,39.79,40.8,39.75,40.37,264867,20.517570553673,21.038373425229,20.4969446973738,20.8166454700121,513660.128640977,0.0,1.0
2002-04-16,40.18,40.99,39.75,39.8,395000,20.7186726525907,21.1363462426504,20.4969446973738,20.5227270177479,766028.802429843,0.0,1.0
2002-04-17,39.38,40.75,39.2,40.4,324400,20.3061555266058,21.0125911048549,20.2133391732592,20.8321148622365,629113.274704409,0.0,1.0
2002-04-18,40.6,40.76,39.47,39.57,454400,20.9352441437327,21.0177475689297,20.3525637032791,20.4041283440272,881224.019807904,0.0,1.0
2002-04-19,40.15,40.89,39.75,40.75,426067,20.7032032603662,21.0847816019023,20.4969446973738,21.0125911048549,826277.452569309,0.0,1.0
2002-04-22,40.13,41.35,40.05,40.25,536267,20.6928903322166,21.3219789493436,20.6516386196181,20.7547679011144,1039989.79188012,0.0,1.0
2002-04-23,39.95,40.45,38.15,40.38,2815800,20.60007397887,20.8578971826106,19.671910445404,20.8218019340869,5460718.73894167,0.0,1.0
2002-04-24,40.53,40.82,39.7,40.05,4769467,20.8991488952091,21.0486863533786,20.4711623769998,20.6516386196181,9249491.37781938,0.0,1.0
2002-04-25,41.84,42.07,39.85,40.52,1528600,21.5746456890093,21.69324436273,20.5485093381219,20.8939924311343,2964434.4997323,0.0,1.0
2002-04-26,40.72,42.98,40.5,42.41,904067,20.9971217126305,22.1624825935378,20.8836795029846,21.8685641412735,1753269.26918061,0.0,1.0
2002-04-29,41.22,41.88,40.74,40.8,412667,21.254944916371,21.5952715453085,21.0074346407801,21.038373425229,800290.65268941,0.0,1.0
2002-04-30,41.63,41.8,40.91,40.97,543600,21.4663599434383,21.5540198327101,21.0950945300519,21.1260333145007,1054210.77721737,0.0,1.0
2002-05-01,41.42,41.94,41.06,41.5,545000,21.3580741978672,21.6262103297574,21.172441491174,21.3993259104657,1056925.8160108,0.0,1.0
2002-05-02,42.4,42.5,41.49,41.78,570067,21.8634076771987,21.9149723179468,21.3941694463909,21.5437069045604,1105538.58560702,0.0,1.0
2002-05-03,42.43,43.0,42.43,42.6,523667,21.8788770694232,22.1727955216874,21.8788770694232,21.9665369586949,1015554.44273931,0.0,1.0
2002-05-06,42.4,43.55,42.32,42.65,569800,21.8634076771987,22.456401045802,21.8221559646002,21.992319279069,1105020.78892285,0.0,1.0
2002-05-07,41.67,42.99,41.53,42.68,596867,21.4869857997375,22.1676390576126,21.4147953026902,22.0077886712934,1157512.18536682,0.0,1.0
2002-05-08,41.51,42.25,40.2,42.15,481400,21.4044823745405,21.7860607160766,20.7289855807403,21.7344960753284,933585.482252475,0.0,1.0
2002-05-09,41.03,41.73,40.91,41.52,331400,21.1569720989496,21.5179245841864,21.0950945300519,21.4096388386154,642688.46867152,0.0,1.0
2002-05-10,41.18,41.6,40.9,41.24,196867,21.2343190600718,21.4508905512138,21.0899380659771,21.2652578445206,381786.81581761,0.0,1.0
2002-05-13,41.68,42.12,41.25,41.35,404400,21.4921422638123,21.719026683104,21.2704143085955,21.3219789493436,784258.348614252,0.0,1.0
2002-05-14,41.8,42.05,41.49,41.75,419200,21.5540198327101,21.6829314345803,21.3941694463909,21.528237512336,812960.18728757,0.0,1.0
2002-05-15,41.7,42.05,41.3,41.7,329467,21.502455191962,21.6829314345803,21.2961966289695,21.502455191962,638939.775823172,0.0,1.0
2002-05-16,41.15,41.81,40.76,41.71,326400,21.2188496678473,21.5591762967849,21.0177475689297,21.5076116560368,632991.901552156,0.0,1.0
2002-05-17,40.74,41.65,40.21,41.29,480800,21.0074346407801,21.4766728715879,20.7341420448151,21.2910401648947,932421.894198149,0.0,1.0
2002-05-20,39.96,40.6,39.85,40.5,424867,20.6052304429448,20.9352441437327,20.5485093381219,20.8836795029846,823950.276460661,0.0,1.0
2002-05-21,40.0,40.21,39.8,40.0,374000,20.6258562992441,20.7341420448151,20.5227270177479,20.6258562992441,725303.22052851,0.0,1.0
2002-05-22,39.72,40.23,39.12,40.1,339600,20.4814753051494,20.7444549729647,20.1720874606607,20.6774209399922,658590.838747278,0.0,1.0
2002-05-23,40.15,40.22,39.74,39.74,173267,20.7032032603662,20.7392985088899,20.491788233299,20.491788233299,336019.019014208,0.0,1.0
2002-05-24,39.77,40.51,39.76,40.01,174267,20.5072576255234,20.8888359670594,20.5021011614486,20.6310127633189,337958.332438081,0.0,1.0
2002-05-28,39.01,40.06,38.71,39.86,379267,20.1153663558378,20.6567950836929,19.9606724335935,20.5536658021967,735517.584332049,0.0,1.0
2002-05-29,38.18,38.94,38.05,38.94,693400,19.6873798376285,20.0792711073141,19.6203458046559,20.0792711073141,1344719.92811355,0.0,1.0
2002-05-30,38.16,38.34,37.47,38.15,683000,19.6770669094788,19.7698832628254,19.3212708883169,19.671910445404,1324551.06850528,0.0,1.0
2002-05-31,38.17,38.6,37.72,38.0,435600,19.6822233735537,19.9039513287705,19.4501824901872,19.5945634842819,844764.927439087,0.0,1.0
2002-06-03,37.67,38.56,37.65,38.25,316067,19.4244001698131,19.8833254724713,19.4140872416635,19.7234750861521,612952.975943275,0.0,1.0
2002-06-04,37.52,38.37,36.93,37.8,439200,19.3470532086909,19.7853526550499,19.0428218282771,19.4914342027857,851746.455765034,0.0,1.0
2002-06-05,38.5,38.6,37.59,37.6,239067,19.8523866880224,19.9039513287705,19.3831484572146,19.3883049212894,463625.842305053,0.0,1.0
2002-06-06,37.88,38.59,37.77,38.48,228200,19.5326859153841,19.8987948646957,19.4759648105612,19.8420737598728,442551.323327825,0.0,1.0
2002-06-07,38.74,39.16,37.0,37.02,458800,19.9761418258179,20.1927133169599,19.0789170768008,19.0892300049504,889756.998872943,0.0,1.0
2002-06-10,38.74,39.3,38.69,38.98,221400,19.9761418258179,20.2649038140073,19.9503595054438,20.0998969636134,429363.992045487,0.0,1.0
2002-06-11,37.86,39.46,37.86,38.8,353667,19.5223729872345,20.3474072392043,19.5223729872345,20.0070806102668,685871.160680901,0.0,1.0
2002-06-12,37.63,38.29,37.05,37.8,477600,19.4037743135139,19.7441009424514,19.1046993971748,19.4914342027857,926216.091241754,0.0,1.0
2002-06-13,37.18,37.86,37.17,37.36,267400,19.1717334301474,19.5223729872345,19.1665769660726,19.264549783494,518572.409543646,0.0,1.0
2002-06-14,36.75,37.0,35.96,36.8,357667,18.9500054749305,19.0789170768008,18.5426448130204,18.9757877953046,693628.414376393,0.0,1.0
2002-06-17,37.67,37.82,36.6,36.74,406800,19.4244001698131,19.5017471309353,18.8726585138083,18.9448490108557,788912.700831546,0.0,1.0
2002-06-18,37.83,38.5,37.28,37.67,542000,19.5069035950101,19.8523866880224,19.2232980708955,19.4244001698131,1051107.87573918,0.0,1.0
2002-06-19,37.63,38.19,37.45,37.83,473800,19.4037743135139,19.6925363017033,19.3109579601673,19.5069035950101,918846.700231037,0.0,1.0
2002-06-20,37.05,37.75,36.92,37.65,522067,19.1046993971748,19.4656518824116,19.0376653642023,19.4140872416635,1012451.54126112,0.0,1.0
2002-06-21,37.16,37.55,37.0,37.55,793067,19.1614205019977,19.3625226009154,19.0789170768008,19.3625226009154,1538005.47913071,0.0,1.0
2002-06-24,36.41,37.22,36.05,37.15,619667,18.7746856963869,19.1923592864466,18.5890529896937,19.1562640379229,1201728.53143113,0.0,1.0
2002-06-25,35.21,36.79,34.75,36.2,705467,18.1559100074096,18.9706313312297,17.9187126599683,18.6663999508159,1368121.62319943,0.0,1.0
2002-06-26,36.21,36.3,34.38,34.5,626800,18.6715564148907,18.717964591564,17.7279234892003,17.789801058098,1215561.65408361,0.0,1.0
2002-06-27,36.5,36.6,35.22,36.2,480467,18.8210938730602,18.8726585138083,18.1610664714844,18.6663999508159,931776.102828001,0.0,1.0
2002-06-28,35.48,37.06,35.11,36.6,1299467,18.2951345374295,19.1098558612496,18.1043453666615,18.8726585138083,2520073.79698001,0.0,1.0
2002-07-01,34.74,35.89,34.56,35.3,453200,17.9135561958935,18.5065495644967,17.8207398425469,18.2023181840829,878896.843699253,0.0,1.0
2002-07-02,33.34,34.85,33.29,34.55,464400,17.1916512254199,17.9702773007164,17.1658689050459,17.8155833784721,900617.154046634,0.0,1.0
2002-07-03,32.44,33.86,32.01,33.12,640600,16.7275694586869,17.4597873573101,16.5058415034701,17.0782090157741,1242324.17933306,0.0,1.0
2002-07-05,34.4,34.4,32.65,32.65,238867,17.7382364173499,17.7382364173499,16.835855204258,16.835855204258,463237.979620278,0.0,1.0
2002-07-08,34.0,34.48,33.94,34.4,346600,17.5319778543575,17.7794881299484,17.5010390699086,17.7382364173499,672166.032714389,0.0,1.0
2002-07-09,32.79,34.48,32.79,34.01,402600,16.9080457013053,17.7794881299484,16.9080457013053,17.5371343184323,780767.584451281,0.0,1.0
2002-07-10,32.42,33.44,32.34,32.81,300067,16.7172565305373,17.243215866168,16.6760048179388,16.918358629455,581923.961161307,0.0,1.0
2002-07-11,31.94,32.9,31.5,32.18,390000,16.4697462549464,16.9647668061283,16.2428618356547,16.5935013927419,756332.235310479,0.0,1.0
2002-07-12,31.97,32.36,31.66,31.84,540667,16.4852156471708,16.6863177460885,16.3253652608517,16.4181816141983,1048522.77094516,0.0,1.0
2002-07-15,31.94,32.15,30.15,31.85,948400,16.4697462549464,16.5780320005174,15.5467391855552,16.4233380782731,1839244.85120118,0.0,1.0
2002-07-16,31.65,32.55,31.39,31.8,791800,16.3202087967769,16.7842905635099,16.1861407308318,16.397555757899,1535548.36902266,0.0,1.0
2002-07-17,32.25,32.74,31.65,31.7,513867,16.6295966412655,16.8822633809313,16.3202087967769,16.3459911171509,996549.171185361,0.0,1.0
2002-07-18,31.89,33.09,31.86,32.69,494467,16.4439639345723,17.0627396235497,16.4284945423479,16.8564810605572,958926.490762225,0.0,1.0
2002-07-19,30.85,32.4,30.33,32.24,1158667,15.907691670792,16.7069436023877,15.6395555389018,16.6244401771907,2247018.46689868,0.0,1.0
2002-07-22,29.72,30.95,29.0,30.69,921600,15.3250112303383,15.9592563115401,14.953745816952,15.825188245595,1787271.25144138,0.0,1.0
2002-07-23,31.15,31.42,29.48,29.55,700400,16.0623855930363,16.2016101230562,15.2012560925429,15.2373513410666,1358295.12208067,0.0,1.0
2002-07-24,34.27,34.49,30.6,30.64,914200,17.6712023843774,17.7846445940232,15.7787800689217,15.799405925221,1772920.33210471,0.0,1.0
2002-07-25,33.52,35.79,32.56,34.47,1221000,17.2844675787665,18.4549849237486,16.7894470275847,17.7743316658736,2367901.69054897,0.0,1.0
2002-07-26,34.45,34.52,33.5,33.6,496867,17.764018737724,17.8001139862476,17.2741546506169,17.325719291365,963580.842979515,0.0,1.0
2002-07-29,36.32,36.6,34.45,34.5,718800,18.7282775197136,18.8726585138083,17.764018737724,17.789801058098,1393978.48907993,0.0,1.0
2002-07-30,35.76,36.45,35.34,36.45,649800,18.4395155315242,18.7953115526862,18.2229440403821,18.7953115526862,1260165.86283269,0.0,1.0
2002-07-31,36.24,36.35,35.25,35.9,569067,18.6870258071151,18.7437469119381,18.1765358637088,18.5117060285716,1103599.27218315,0.0,1.0
2002-08-01,33.64,36.5,33.62,36.45,1272800,17.3463451476643,18.8210938730602,17.3360322195146,18.7953115526862,2468358.12590558,0.0,1.0
2002-08-02,31.01,33.65,30.85,33.61,1014400,15.990195095989,17.3515016117391,15.907691670792,17.3308757554398,1967239.53717679,0.0,1.0
2002-08-05,28.2,31.75,27.56,31.3,4446000,14.5412286909671,16.371773437525,14.2112149901792,16.1397325541585,8622187.48253945,0.0,1.0
2002-08-06,30.69,31.41,29.3,29.41,2312267,15.825188245595,16.1964536589814,15.1084397391963,15.1651608440192,4484210.43267861,0.0,1.0
2002-08-07,30.15,31.65,29.55,30.96,850400,15.5467391855552,16.3202087967769,15.2373513410666,15.9644127756149,1649192.13566162,0.0,1.0
2002-08-08,30.96,31.17,29.87,30.25,805067,15.9644127756149,16.0726985211859,15.4023581914605,15.5983038263033,1561277.24021718,0.0,1.0
2002-08-09,31.35,32.11,30.56,30.91,551000,16.1655148745325,16.5574061442182,15.7581542126225,15.9386304552409,1068561.69655404,0.0,1.0
2002-08-12,31.65,31.73,30.43,30.63,473267,16.3202087967769,16.3614605093754,15.6911201796499,15.7942494611462,917813.046176113,0.0,1.0
2002-08-13,29.76,31.45,29.75,31.4,668400,15.3456370866376,16.2170795152807,15.3404806225628,16.1912971949066,1296237.09251673,0.0,1.0
2002-08-14,30.8,30.85,29.13,29.8,1409667,15.8819093504179,15.907691670792,15.0207798499245,15.3662629429368,2733786.13629082,0.0,1.0
2002-08-15,31.99,32.05,30.98,31.05,778800,16.4955285753204,16.5264673597693,15.9747257037645,16.0108209522882,1510337.29451232,0.0,1.0
2002-08-16,31.53,31.88,31.02,31.67,525667,16.2583312278791,16.4388074704975,15.9953515600638,16.3305217249265,1019433.06958706,0.0,1.0
2002-08-19,31.42,31.68,30.02,30.37,1327600,16.2016101230562,16.3356781890013,15.4797051525827,15.6601813952011,2574632.50153383,0.0,1.0
2002-08-20,31.52,32.12,31.1,31.31,477267,16.2531747638043,16.562562608293,16.0366032726623,16.1448890182333,925570.299871608,0.0,1.0
2002-08-21,31.5,32.16,30.93,31.5,511600,16.2428618356547,16.5831884645922,15.9489433833905,16.2428618356547,992152.747653439,0.0,1.0
2002-08-22,31.41,31.53,30.86,31.45,354200,16.1964536589814,16.2583312278791,15.9128481348668,16.2170795152807,686904.814735825,0.0,1.0
2002-08-23,31.06,31.55,31.05,31.55,334600,16.015977416363,16.2686441560288,16.0108209522882,16.2686441560288,648894.271627915,0.0,1.0
2002-08-26,29.99,31.2,28.65,31.1,1359000,15.4642357603582,16.0881679134104,14.7732695743336,16.0366032726623,2635526.94304345,0.0,1.0
2002-08-27,29.17,30.0,29.09,29.95,705600,15.0414057062237,15.4693922244331,15.0001539936253,15.443609904059,1368379.55188481,0.0,1.0
2002-08-28,28.73,29.17,28.73,29.05,606867,14.8145212869321,15.0414057062237,14.8145212869321,14.979528137326,1176905.31960555,0.0,1.0
2002-08-29,28.48,28.79,28.35,28.79,645000,14.6856096850618,14.8454600713809,14.6185756520892,14.8454600713809,1250857.1583981,0.0,1.0
2002-08-30,28.49,28.96,28.33,28.5,637000,14.6907661491366,14.9331199606527,14.6082627239396,14.6959226132114,1235342.65100712,0.0,1.0
2002-09-03,27.19,28.3,27.03,28.29,983067,14.0204258194112,14.5927933317152,13.9379223942142,14.5876368676404,1906475.02966658,0.0,1.0
2002-09-04,28.45,28.53,27.27,27.35,735467,14.6701402928373,14.7113920054358,14.0616775320097,14.1029292446081,1426301.02591563,0.0,1.0
2002-09-05,28.22,28.41,27.51,28.4,950467,14.5515416191167,14.6495144365381,14.1854326698051,14.6443579724633,1843253.41204832,0.0,1.0
2002-09-06,29.15,29.15,28.2,28.2,615267,15.0310927780741,15.0310927780741,14.5412286909671,14.5412286909671,1193195.55236609,0.0,1.0
2002-09-09,29.3,29.4,28.56,29.06,486467,15.1084397391963,15.1600043799444,14.7268613976603,14.9846846014008,943411.983371237,0.0,1.0
2002-09-10,28.94,29.51,28.1,29.51,503400,14.9228070325031,15.2167254847673,14.489664050219,15.2167254847673,976250.377577679,0.0,1.0
2002-09-11,28.24,29.05,28.12,28.61,252267,14.5618545472663,14.979528137326,14.4999769783686,14.7526437180343,489224.779500177,0.0,1.0
2002-09-12,27.39,28.22,27.24,28.17,371667,14.1235551009074,14.5515416191167,14.0462081397852,14.5257592987426,720778.802310614,0.0,1.0
2002-09-13,27.67,27.9,27.15,27.3,373600,14.2679360950021,14.3865347687227,13.9997999631119,14.0771469242341,724527.495158961,0.0,1.0
2002-09-16,27.12,27.71,26.46,27.56,951467,13.9843305708875,14.2885619513013,13.64400394195,14.2112149901792,1845192.72547219,0.0,1.0
2002-09-17,25.45,27.43,25.38,27.36,1227400,13.123201070394,14.1441809572066,13.0871058218704,14.1080857086829,2380313.29646176,0.0,1.0
2002-09-18,28.17,28.38,24.9,25.5,2269867,14.5257592987426,14.6340450443137,12.8395955462794,13.1489833907681,4401983.5435064,0.0,1.0
2002-09-19,28.3,28.92,27.56,27.85,1004000,14.5927933317152,14.9124941043535,14.2112149901792,14.3607524483487,1947070.67756851,0.0,1.0
2002-09-20,28.46,28.7,28.0,28.45,620400,14.6752967569122,14.7990518947076,14.4380994094709,14.6701402928373,1203150.04817082,0.0,1.0
2002-09-23,27.71,28.22,27.13,28.22,543800,14.2885619513013,14.5515416191167,13.9894870349623,14.5515416191167,1054598.63990215,0.0,1.0
2002-09-24,28.1,28.35,27.16,27.65,968200,14.489664050219,14.6185756520892,14.0049564271867,14.2576231668525,1877643.25699386,0.0,1.0
2002-09-25,30.5,31.0,28.15,28.15,2233467,15.7272154281736,15.9850386319142,14.515446370593,14.515446370593,4331392.53487741,0.0,1.0
2002-09-26,31.92,33.0,30.57,30.58,1454200,16.4594333267968,17.0163314468764,15.7633106766973,15.7684671407721,2820149.58099615,0.0,1.0
2002-09-27,30.82,31.94,30.81,31.35,702800,15.8922222785676,16.4697462549464,15.8870658144928,16.1655148745325,1362949.47429796,0.0,1.0
2002-09-30,29.83,30.73,29.2,30.73,971600,15.3817323351613,15.8458141018943,15.0568750984482,15.8458141018943,1884236.92263503,0.0,1.0
2002-10-01,30.37,30.68,29.65,29.91,946800,15.6601813952011,15.8200317815202,15.2889159818147,15.4229840477598,1836141.94972297,0.0,1.0
2002-10-02,30.84,31.72,30.13,30.3,745600,15.9025352067172,16.3563040453006,15.5364262574056,15.6240861466774,1445952.08883972,0.0,1.0
2002-10-03,31.85,31.95,30.49,30.65,815267,16.4233380782731,16.4749027190212,15.7220589640988,15.8045623892958,1581058.23714069,0.0,1.0
2002-10-04,30.43,32.03,30.09,31.89,1286867,15.6911201796499,16.5161544316197,15.5158004011064,16.4439639345723,2495638.44783921,0.0,1.0
2002-10-07,30.0,30.9,29.75,30.37,792267,15.4693922244331,15.933473991166,15.3404806225628,15.6601813952011,1536454.0283916,0.0,1.0
2002-10-08,31.59,31.7,29.92,30.04,708267,16.289270012328,16.3459911171509,15.4281405118346,15.4900180807323,1373551.70078628,0.0,1.0
2002-10-09,30.05,31.22,29.2,31.19,1495067,15.4951745448071,16.09848084156,15.0568750984482,16.0830114493356,2899403.50268957,0.0,1.0
2002-10-10,29.51,30.05,27.95,29.75,1316000,15.2167254847673,15.4951745448071,14.4123170890968,15.3404806225628,2552136.4658169,0.0,1.0
2002-10-11,29.93,30.92,29.7,29.83,887000,15.4332969759094,15.9437869193157,15.3146983021887,15.3817323351613,1720171.00697537,0.0,1.0
2002-10-14,31.2,31.39,29.4,29.86,719867,16.0881679134104,16.1861407308318,15.1600043799444,15.3972017273857,1396047.7365032,0.0,1.0
2002-10-15,32.71,33.39,31.72,31.8,1152000,16.8667939887068,17.217433545794,16.3563040453006,16.397555757899,2234089.06430173,0.0,1.0
2002-10-16,33.4,33.48,31.75,32.61,1220267,17.2225900098688,17.2638417224673,16.371773437525,16.8152293479587,2366480.17380926,0.0,1.0
2002-10-17,33.0,34.58,32.85,33.52,1313467,17.0163314468764,17.8310527706965,16.9389844857542,17.2844675787665,2547224.18491422,0.0,1.0
2002-10-18,33.91,35.1,30.81,31.4,3047600,17.4855696776842,18.0991889025867,15.8870658144928,16.1912971949066,5910251.59059541,0.0,1.0
2002-10-21,34.76,34.91,33.5,33.9,1192467,17.9238691240431,18.0012160851653,17.2741546506169,17.4804132136094,2312567.26062559,0.0,1.0
2002-10-22,34.06,35.53,33.87,34.45,1380867,17.5629166388063,18.3209168578036,17.4649438213849,17.764018737724,2677933.90968328,0.0,1.0
2002-10-23,33.99,34.5,33.56,33.9,758267,17.5268213902827,17.789801058098,17.3050934350658,17.4804132136094,1470517.37197992,0.0,1.0
2002-10-24,33.74,34.75,33.65,34.0,743600,17.3979097884124,17.9187126599683,17.3515016117391,17.5319778543575,1442073.46199198,0.0,1.0
2002-10-25,34.55,34.8,33.6,33.8,321467,17.8155833784721,17.9444949803423,17.325719291365,17.4288485728612,623425.268432188,0.0,1.0
2002-10-28,34.52,35.32,34.17,35.0,651800,17.8001139862476,18.2126311122325,17.6196377436293,18.0476242618386,1264044.48968044,0.0,1.0
2002-10-29,34.79,34.97,33.86,34.52,656467,17.9393385162675,18.0321548696141,17.4597873573101,17.8001139862476,1273095.26542965,0.0,1.0
2002-10-30,34.12,34.4,33.05,34.39,895600,17.5938554232552,17.7382364173499,17.0421137672504,17.7330799532751,1736849.10242068,0.0,1.0
2002-10-31,33.9,34.78,33.82,34.23,533867,17.4804132136094,17.9341820521927,17.4391615010109,17.6505765280781,1035335.43966282,0.0,1.0
2002-11-01,34.0,34.05,33.57,33.95,569267,17.5319778543575,17.5577601747315,17.3102498991406,17.5061955339834,1103987.13486792,0.0,1.0
2002-11-04,33.77,34.92,33.76,34.15,714267,17.4133791806368,18.0063725492401,17.408222716562,17.6093248154796,1385187.58132951,0.0,1.0
2002-11-05,33.83,34.2,33.44,33.61,352000,17.4443179650857,17.6351071358537,17.243215866168,17.3308757554398,682638.325203303,0.0,1.0
2002-11-06,33.93,34.39,33.51,33.96,551200,17.4958826058338,17.7330799532751,17.2793111146917,17.5113519980582,1068949.55923881,0.0,1.0
2002-11-07,33.18,33.84,33.12,33.84,794867,17.109147800223,17.4494744291605,17.0782090157741,17.4494744291605,1541496.24329368,0.0,1.0
2002-11-08,32.99,33.17,32.18,33.11,482467,17.0111749828016,17.1039913361482,16.5935013927419,17.0730525516993,935654.729675743,0.0,1.0
2002-11-11,32.18,32.97,32.05,32.96,524200,16.5935013927419,17.0008620546519,16.5264673597693,16.9957055905771,1016588.09679424,0.0,1.0
2002-11-12,32.5,33.04,31.73,32.25,801400,16.7585082431358,17.0369573031756,16.3614605093754,16.6295966412655,1554165.77789184,0.0,1.0
2002-11-13,32.61,32.79,31.76,32.49,822267,16.8152293479587,16.9080457013053,16.3769299015998,16.753351779061,1594633.4311078,0.0,1.0
2002-11-14,33.63,33.68,32.57,32.58,741000,17.3411886835895,17.3669710039635,16.7946034916595,16.7997599557343,1437031.24708991,0.0,1.0
2002-11-15,33.94,34.25,33.55,33.59,522867,17.5010390699086,17.6608894562277,17.299936970991,17.3205628272902,1014002.99200022,0.0,1.0
2002-11-18,33.52,34.45,33.3,34.15,484800,17.2844675787665,17.764018737724,17.1710253691207,17.6093248154796,940179.147893644,0.0,1.0
2002-11-19,33.62,33.74,32.79,33.36,336000,17.3360322195146,17.3979097884124,16.9080457013053,17.2019641535696,651609.310421338,0.0,1.0
2002-11-20,34.59,34.75,33.27,33.64,503867,17.8362092347713,17.9187126599683,17.1555559768963,17.3463451476643,977156.03694663,0.0,1.0
2002-11-21,36.4,37.0,34.6,34.65,1003000,18.7695292323121,19.0789170768008,17.8413656988461,17.8671480192202,1945131.36414464,0.0,1.0
2002-11-22,36.07,36.93,35.75,35.96,548267,18.5993659178433,19.0428218282771,18.4343590674494,18.5426448130204,1063261.55296659,0.0,1.0
2002-11-25,35.82,36.38,35.64,36.0,439000,18.4704543159731,18.7592163041625,18.3776379626265,18.5632706693197,851358.593080256,0.0,1.0
2002-11-26,34.92,35.82,34.82,35.81,775400,18.0063725492401,18.4704543159731,17.954807908492,18.4652978518983,1503743.62887114,0.0,1.0
2002-11-27,36.18,36.49,35.1,35.15,424067,18.6560870226663,18.8159374089854,18.0991889025867,18.1249712229607,822398.82572156,0.0,1.0
2002-11-29,35.66,36.4,35.53,36.3,119267,18.3879508907761,18.7695292323121,18.3209168578036,18.717964591564,231296.094125064,0.0,1.0
2002-12-02,36.13,36.45,35.44,36.15,540467,18.6303047022922,18.7953115526862,18.2745086811302,18.6406176304418,1048134.90826038,0.0,1.0
2002-12-03,34.32,36.03,34.24,36.01,759267,17.6969847047514,18.5787400615441,17.6557329921529,18.5684271333945,1472456.6854038,0.0,1.0
2002-12-04,34.23,34.48,33.53,34.11,597800,17.6505765280781,17.7794881299484,17.2896240428413,17.5886989591804,1159321.56479129,0.0,1.0
2002-12-05,33.71,34.01,33.2,33.99,999667,17.3824403961879,17.5371343184323,17.1194607283726,17.5268213902827,1938667.63250288,0.0,1.0
2002-12-06,34.09,34.35,33.26,33.28,382800,17.5783860310308,17.7124540969759,17.1503995128215,17.1607124409711,742369.178658592,0.0,1.0
2002-12-09,33.33,33.98,33.32,33.98,302800,17.1864947613451,17.5216649262078,17.1813382972703,17.5216649262078,587224.104748752,0.0,1.0
2002-12-10,33.99,34.06,33.41,33.43,683667,17.5268213902827,17.5629166388063,17.2277464739436,17.2380594020932,1325844.590559,0.0,1.0
2002-12-11,34.48,34.6,33.72,33.93,592000,17.7794881299484,17.8413656988461,17.3875968602628,17.4958826058338,1148073.54693283,0.0,1.0
2002-12-12,34.76,35.8,34.55,34.59,644267,17.9238691240431,18.4601413878234,17.8155833784721,17.8362092347713,1249435.6416584,0.0,1.0
2002-12-13,34.51,34.86,34.46,34.84,316800,17.7949575221728,17.9754337647912,17.7691752017988,17.9651208366416,614374.492682975,0.0,1.0
2002-12-16,36.01,36.1,34.4,34.65,740867,18.5684271333945,18.6148353100678,17.7382364173499,17.8671480192202,1436773.31840453,0.0,1.0
2002-12-17,34.93,35.99,34.46,35.87,628600,18.0115290133149,18.5581142052449,17.7691752017988,18.4962366363471,1219052.41824658,0.0,1.0
2002-12-18,36.97,36.97,34.46,34.89,1617000,19.0634476845763,19.0634476845763,17.7691752017988,17.9909031570156,3135869.80640269,0.0,1.0
2002-12-19,36.17,36.88,35.83,36.88,1236600,18.6509305585915,19.017039507903,18.4756107800479,19.017039507903,2398154.97996138,0.0,1.0
2002-12-20,36.49,36.87,36.17,36.38,517667,18.8159374089854,19.0118830438282,18.6509305585915,18.7592163041625,1003918.56219608,0.0,1.0
2002-12-23,36.78,37.16,36.27,36.4,512600,18.9654748671549,19.1614205019977,18.7024951993396,18.7695292323121,994092.061077313,0.0,1.0
2002-12-24,37.04,37.7,36.78,36.88,491867,19.0995429331,19.4398695620375,18.9654748671549,19.017039507903,953884.275860153,0.0,1.0
2002-12-26,37.15,37.67,37.0,37.16,308267,19.1562640379229,19.4244001698131,19.0789170768008,19.1614205019977,597826.331237066,0.0,1.0
2002-12-27,36.01,37.17,35.65,37.1,447467,18.5684271333945,19.1665769660726,18.3827944267013,19.1304817175489,867778.759840189,0.0,1.0
2002-12-30,36.2,36.4,35.7,35.87,320467,18.6663999508159,18.7695292323121,18.4085767470753,18.4962366363471,621485.955008316,0.0,1.0
2002-12-31,36.15,36.26,35.81,36.21,392400,18.6406176304418,18.6973387352648,18.4652978518983,18.6715564148907,760986.587527776,0.0,1.0
2003-01-02,36.99,37.02,36.11,36.2,384000,19.073760612726,19.0892300049504,18.6199917741426,18.6663999508159,744696.354767239,0.0,1.0
2003-01-03,36.53,37.45,36.47,36.9,539800,18.8365632652847,19.3109579601673,18.8056244808358,19.0273524360527,1046841.38620666,0.0,1.0
2003-01-06,37.54,37.58,36.55,36.65,729467,19.3573661368406,19.3779919931398,18.8468761934343,18.8984408341824,1414665.14537238,0.0,1.0
2003-01-07,36.83,37.46,36.26,37.38,774000,18.991257187529,19.3161144242421,18.6973387352648,19.2748627116436,1501028.59007772,0.0,1.0
2003-01-08,36.05,36.77,36.03,36.7,795467,18.5890529896937,18.9603184030801,18.5787400615441,18.9242231545564,1542659.831348,0.0,1.0
2003-01-09,36.4,36.52,35.75,36.07,1017267,18.7695292323121,18.8314068012098,18.4343590674494,18.5993659178433,1972799.54876304,0.0,1.0
2003-01-10,33.86,34.65,33.5,33.71,3865800,17.4597873573101,17.8671480192202,17.2741546506169,17.3824403961879,7496997.83400834,0.0,1.0
2003-01-13,32.39,33.93,32.29,33.69,1582067,16.7017871383129,17.4958826058338,16.6502224975648,17.3721274680383,3068123.77056652,0.0,1.0
2003-01-14,32.96,32.96,32.13,32.38,1006000,16.9957055905771,16.9957055905771,16.5677190723678,16.6966306742381,1950949.30441626,0.0,1.0
2003-01-15,32.65,32.75,31.75,32.74,1032800,16.835855204258,16.8874198450061,16.371773437525,16.8822633809313,2002922.90417606,0.0,1.0
2003-01-16,32.5,32.98,32.01,32.51,718400,16.7585082431358,17.0060185187267,16.5058415034701,16.7636647072106,1393202.76371038,0.0,1.0
2003-01-17,31.75,32.47,31.4,32.45,1255467,16.371773437525,16.7430388509114,16.1912971949066,16.7327259227618,2434744.00632959,0.0,1.0
2003-01-21,31.33,31.98,31.33,31.95,961000,16.1552019463829,16.4903721112456,16.1552019463829,16.4749027190212,1863680.20034198,0.0,1.0
2003-01-22,31.94,31.96,31.37,31.5,1191067,16.4697462549464,16.480059183096,16.1758278026822,16.2428618356547,2309852.22183217,0.0,1.0
2003-01-23,32.03,32.25,31.45,31.94,708667,16.5161544316197,16.6295966412655,16.2170795152807,16.4697462549464,1374327.42615582,0.0,1.0
2003-01-24,30.9,32.0,30.53,32.0,990267,15.933473991166,16.5006850393953,15.742684820398,16.5006850393953,1920438.08631847,0.0,1.0
2003-01-27,30.62,30.95,30.2,30.68,618867,15.7890929970713,15.9592563115401,15.5725215059293,15.8200317815202,1200177.08069203,0.0,1.0
2003-01-28,30.99,31.02,30.48,30.68,621067,15.9798821678393,15.9953515600638,15.716902500024,15.8200317815202,1204443.57022455,0.0,1.0
2003-01-29,30.99,31.02,30.48,30.68,760400,15.9798821678393,15.9953515600638,15.716902500024,15.8200317815202,1474653.92751305,0.0,1.0
2003-01-30,31.24,31.95,31.11,31.6,387267,16.1087937697096,16.4749027190212,16.0417597367371,16.2944264764028,751032.091723035,0.0,1.0
2003-01-31,31.8,31.92,31.07,31.15,689867,16.397555757899,16.4594333267968,16.0211338804378,16.0623855930363,1337868.33378701,0.0,1.0
2003-02-03,32.1,32.19,31.38,31.8,900467,16.5522496801434,16.5986578568167,16.180984266757,16.397555757899,1746287.74085467,0.0,1.0
2003-02-04,31.6,32.06,31.6,31.9,1249000,16.2944264764028,16.5316238238441,16.2944264764028,16.4491203986471,2422202.46641741,0.0,1.0
2003-02-05,30.42,32.0,30.4,31.2,2317067,15.6859637155751,16.5006850393953,15.6756507874255,16.0881679134104,4493519.1371132,0.0,1.0
2003-02-06,30.0,30.69,29.75,30.38,990600,15.4693922244331,15.825188245595,15.3404806225628,15.6653378592759,1921083.87768861,0.0,1.0
2003-02-07,29.1,30.3,28.75,30.16,971200,15.0053104577001,15.6240861466774,14.8248342150817,15.55189564963,1883461.19726548,0.0,1.0
2003-02-10,29.0,29.18,28.57,29.0,817200,14.953745816952,15.0465621702986,14.7320178617351,14.953745816952,1584806.92998903,0.0,1.0
2003-02-11,29.09,29.64,29.03,29.12,663067,15.0001539936253,15.2837595177399,14.9692152091764,15.0156233858497,1285894.73402721,0.0,1.0
2003-02-12,28.75,29.14,28.59,29.0,526867,14.8248342150817,15.0259363139993,14.7423307898847,14.953745816952,1021760.24569571,0.0,1.0
2003-02-13,27.83,28.85,27.39,28.76,834000,14.3504395201991,14.8763988558298,14.1235551009074,14.8299906791565,1617387.3955101,0.0,1.0
2003-02-14,29.14,29.57,27.8,27.86,1185600,15.0259363139993,15.2476642692162,14.3349701279746,14.3659089124235,2299249.99534386,0.0,1.0
2003-02-18,28.6,29.25,28.35,29.09,704267,14.7474872539595,15.0826574188222,14.6185756520892,15.0001539936253,1365794.44709078,0.0,1.0
2003-02-19,28.2,28.68,27.8,28.65,647000,14.5412286909671,14.788738966558,14.3349701279746,14.7732695743336,1254735.78524584,0.0,1.0
2003-02-20,28.25,28.38,27.9,28.15,410267,14.5670110113411,14.6340450443137,14.3865347687227,14.515446370593,795636.300472115,0.0,1.0
2003-02-21,28.51,28.66,27.9,28.25,374000,14.7010790772862,14.7784260384084,14.3865347687227,14.5670110113411,725303.220528512,0.0,1.0
2003-02-24,27.92,28.58,27.89,28.58,227600,14.3968476968724,14.7371743258099,14.3813783046479,14.7371743258099,441387.735273499,0.0,1.0
2003-02-25,28.25,28.26,27.27,27.85,347267,14.5670110113411,14.5721674754159,14.0616775320097,14.3607524483487,673459.554768115,0.0,1.0
2003-02-26,28.13,28.29,27.81,28.11,499467,14.5051334424434,14.5876368676404,14.3401265920494,14.4948205142938,968623.057881587,0.0,1.0
2003-02-27,29.45,29.63,28.199999,28.2,1094200,15.1857867003185,15.278603053665,14.5412281753207,14.5412286909671,2121996.74840186,0.0,1.0
2003-02-28,29.59,29.95,29.5,29.69,624400,15.2579771973658,15.443609904059,15.2115690206925,15.3095418381139,1210907.30186632,0.0,1.0
2003-03-03,29.34,30.25,29.32,29.85,798200,15.1290655954955,15.5983038263033,15.1187526673459,15.3920452633109,1547959.97493545,0.0,1.0
2003-03-04,28.91,29.41,28.75,29.31,397867,14.9073376402787,15.1651608440192,14.8248342150817,15.1135962032711,771588.814016086,0.0,1.0
2003-03-05,28.78,29.11,28.46,28.92,367067,14.8403036073061,15.0104669217749,14.6752967569122,14.9124941043535,711857.9605608,0.0,1.0
2003-03-06,28.27,28.79,28.18,28.69,427200,14.5773239394908,14.8454600713809,14.5309157628175,14.7938954306328,828474.694678553,0.0,1.0
2003-03-07,28.89,29.03,27.99,28.1,539467,14.897024712129,14.9692152091764,14.432942945396,14.489664050219,1046195.59483651,0.0,1.0
2003-03-10,28.36,28.94,28.32,28.94,404600,14.6237321161641,14.9228070325031,14.6031062598648,14.9228070325031,784646.211299023,0.0,1.0
2003-03-11,28.3,28.94,28.27,28.36,382467,14.5927933317152,14.9228070325031,14.5773239394908,14.6237321161641,741723.387288443,0.0,1.0
2003-03-12,28.46,28.51,28.22,28.35,550867,14.6752967569122,14.7010790772862,14.5515416191167,14.6185756520892,1068303.76786866,0.0,1.0
2003-03-13,30.76,30.79,28.71,28.71,1131067,15.8612834941187,15.8767528863431,14.8042083587824,14.8042083587824,2193493.41639979,0.0,1.0
2003-03-14,30.88,31.1,30.18,30.82,551867,15.9231610630164,16.0366032726623,15.5622085777797,15.8922222785676,1070243.08129254,0.0,1.0
2003-03-17,32.81,32.83,30.3,30.76,979067,16.918358629455,16.9286715576046,15.6240861466774,15.8612834941187,1898717.77597108,0.0,1.0
2003-03-18,33.04,33.24,32.35,32.82,494067,17.0369573031756,17.1400865846718,16.6811612820136,16.9235150935298,958150.765392673,0.0,1.0
2003-03-19,33.12,33.41,32.75,32.85,475467,17.0782090157741,17.2277464739436,16.8874198450061,16.9389844857542,922079.535708635,0.0,1.0
2003-03-20,33.1,33.44,32.3,32.82,476067,17.0678960876245,17.243215866168,16.6553789616396,16.9235150935298,923243.123762957,0.0,1.0
2003-03-21,34.68,34.68,32.9,33.33,549200,17.8826174114446,17.8826174114446,16.9647668061283,17.1864947613451,1065070.93239107,0.0,1.0
2003-03-24,33.44,34.08,33.25,34.03,695067,17.243215866168,17.573229566956,17.1452430487466,17.5474472465819,1347952.76359115,0.0,1.0
2003-03-25,33.0,33.35,31.74,33.27,964200,17.0163314468764,17.1968076894948,16.3666169734502,17.1555559768963,1869886.00329837,0.0,1.0
2003-03-26,33.01,33.89,32.82,33.09,812800,17.0214879109512,17.4752567495345,16.9235150935298,17.0627396235497,1576273.95092399,0.0,1.0
2003-03-27,32.79,33.46,32.25,32.99,483867,16.9080457013053,17.2535287943177,16.6295966412655,17.0111749828016,938369.76846917,0.0,1.0
2003-03-28,32.74,32.95,32.25,32.61,513000,16.8822633809313,16.9905491265023,16.6295966412655,16.8152293479587,994867.78644686,0.0,1.0
2003-03-31,32.27,32.66,31.41,32.48,639467,16.6399095694152,16.8410116683328,16.1964536589814,16.7481953149862,1240126.93722381,0.0,1.0
2003-04-01,31.39,32.37,31.23,32.13,909200,16.1861407308318,16.6914742101633,16.1036373056348,16.5677190723678,1763223.76498535,0.0,1.0
2003-04-02,33.68,34.03,32.2,32.25,969867,17.3669710039635,17.5474472465819,16.6038143208915,16.6295966412655,1880876.09247146,0.0,1.0
2003-04-03,33.331,34.04,33.09,34.0,430267,17.1870104077526,17.5526037106567,17.0627396235497,17.5319778543575,834422.568949575,0.0,1.0
2003-04-04,32.889,33.28,32.64,33.27,299200,16.959094695646,17.1607124409711,16.8306987401832,17.1555559768963,580242.576422807,0.0,1.0
2003-04-07,33.75,34.2,33.56,33.65,466267,17.4030662524872,17.6351071358537,17.3050934350658,17.3515016117391,904237.852209002,0.0,1.0
2003-04-08,33.61,34.25,33.52,33.76,626400,17.3308757554398,17.6608894562277,17.2844675787665,17.408222716562,1214785.92871406,0.0,1.0
2003-04-09,33.24,34.24,33.22,33.61,401600,17.1400865846718,17.6557329921529,17.1297736565222,17.3308757554398,778828.271027408,0.0,1.0
2003-04-10,33.21,33.4,32.7,33.15,468667,17.1246171924474,17.2225900098688,16.861637524632,17.0936784079985,908892.204426298,0.0,1.0
2003-04-11,33.37,34.34,33.21,33.35,316600,17.2071206176444,17.707297632901,17.1246171924474,17.1968076894948,613986.629998198,0.0,1.0
2003-04-14,33.99,34.045,32.98,33.36,306200,17.5268213902827,17.5551819426941,17.0060185187267,17.2019641535696,593817.770389918,0.0,1.0
2003-04-15,34.9,34.92,33.79,33.8,429400,17.9960596210905,18.0063725492401,17.4236921087864,17.4288485728612,832741.184211074,0.0,1.0
2003-04-16,34.01,35.32,33.59,34.97,464200,17.5371343184323,18.2126311122325,17.3205628272902,18.0321548696141,900229.291361856,0.0,1.0
2003-04-17,34.54,34.95,33.72,33.81,533200,17.8104269143973,18.0218419414645,17.3875968602628,17.4340050369361,1034041.91760909,0.0,1.0
2003-04-21,34.06,34.54,33.85,34.54,573600,17.5629166388063,17.8104269143973,17.4546308932353,17.8104269143973,1112390.17993357,0.0,1.0
2003-04-22,32.0,32.89,30.43,31.98,6507800,16.5006850393953,16.9596103420534,15.6911201796499,16.4903721112456,12620663.8998808,0.0,1.0
2003-04-23,31.25,31.8,31.06,31.8,2783600,16.1139502337844,16.397555757899,16.015977416363,16.397555757899,5398272.84669296,0.0,1.0
2003-04-24,31.91,32.0,31.2,31.26,1784400,16.454276862722,16.5006850393953,16.0881679134104,16.1191066978592,3460510.87355901,0.0,1.0
2003-04-25,31.16,32.15,31.03,32.05,1731667,16.0675420571111,16.5780320005174,16.0005080241386,16.5264673597693,3358245.05877793,0.0,1.0
2003-04-28,31.911,32.0,31.14,31.3,942000,16.4547925091294,16.5006850393953,16.0572291289615,16.1397325541585,1826833.24528839,0.0,1.0
2003-04-29,31.96,32.17,31.54,32.0,927467,16.480059183096,16.5883449286671,16.263487691954,16.5006850393953,1798649.20329924,0.0,1.0
2003-04-30,31.59,32.0,31.3,31.6,845067,16.289270012328,16.5006850393953,16.1397325541585,16.2944264764028,1638849.77717211,0.0,1.0
2003-05-01,31.39,31.8,30.72,31.8,1012400,16.1861407308318,16.397555757899,15.8406576378195,16.397555757899,1963360.91032905,0.0,1.0
2003-05-02,32.57,32.59,31.2,31.2,1327200,16.7946034916595,16.8049164198091,16.0881679134104,16.0881679134104,2573856.77616428,0.0,1.0
2003-05-05,32.86,33.15,32.15,32.55,884267,16.944140949829,17.0936784079985,16.5780320005174,16.7842905635099,1714870.86338793,0.0,1.0
2003-05-06,33.82,34.09,32.88,32.98,1210600,17.4391615010109,17.5783860310308,16.9544538779786,17.0060185187267,2347732.83094068,0.0,1.0
2003-05-07,33.54,33.79,33.14,33.49,713400,17.2947805069162,17.4236921087864,17.0885219439237,17.2689981865421,1383506.19659101,0.0,1.0
2003-05-08,32.67,33.49,32.42,33.49,667667,16.8461681324076,17.2689981865421,16.7172565305373,17.2689981865421,1294815.57577703,0.0,1.0
2003-05-09,33.5,33.61,32.44,32.8,534200,17.2741546506169,17.3308757554398,16.7275694586869,16.9132021653801,1035981.23103297,0.0,1.0
2003-05-12,33.61,33.75,32.8,33.0,426267,17.3308757554398,17.4030662524872,16.9132021653801,17.0163314468764,826665.315254084,0.0,1.0
2003-05-13,33.58,33.72,33.1,33.43,397800,17.3154063632154,17.3875968602628,17.0678960876245,17.2380594020932,771458.880016689,0.0,1.0
2003-05-14,33.42,33.76,32.86,33.5,839200,17.2329029380184,17.408222716562,16.944140949829,17.2741546506169,1627471.82531424,0.0,1.0
2003-05-15,33.57,33.66,33.09,33.65,656067,17.3102498991406,17.3566580758139,17.0627396235497,17.3515016117391,1272319.5400601,0.0,1.0
2003-05-16,33.53,33.75,33.27,33.35,353267,17.2896240428413,17.4030662524872,17.1555559768963,17.1968076894948,685095.435311353,0.0,1.0
2003-05-19,32.68,33.14,32.46,33.05,363267,16.8513245964824,17.0885219439237,16.7378823868366,17.0421137672504,704488.569550082,0.0,1.0
2003-05-20,31.9,32.97,31.57,32.64,540667,16.4491203986471,17.0008620546519,16.2789570841784,16.8306987401832,1048522.77094516,0.0,1.0
2003-05-21,32.09,32.41,31.64,31.74,549067,16.5470932160686,16.7121000664625,16.3150523327021,16.3666169734502,1064813.00370569,0.0,1.0
2003-05-22,31.69,32.44,31.6,32.0,896467,16.3408346530761,16.7275694586869,16.2944264764028,16.5006850393953,1738530.48715918,0.0,1.0
2003-05-23,31.6,32.05,31.42,31.89,780800,16.2944264764028,16.5264673597693,16.2016101230562,16.4439639345723,1514215.92136006,0.0,1.0
2003-05-27,32.73,32.75,31.34,31.64,969800,16.8771069168565,16.8874198450061,16.1603584104577,16.3150523327021,1880746.15847205,0.0,1.0
2003-05-28,33.26,33.38,32.68,32.75,425067,17.1503995128215,17.2122770817192,16.8513245964824,16.8874198450061,824338.139145432,0.0,1.0
2003-05-29,32.91,33.62,32.87,33.38,422267,16.9699232702031,17.3360322195146,16.9492974139038,17.2122770817192,818908.061558588,0.0,1.0
2003-05-30,33.93,34.0,32.85,32.999,368800,17.4958826058338,17.5319778543575,16.9389844857542,17.0158158004689,715218.790724371,0.0,1.0
2003-06-02,33.67,34.5,33.59,33.91,500800,17.3618145398887,17.789801058098,17.3205628272902,17.4855696776842,971208.16267561,0.0,1.0
2003-06-03,32.96,33.74,32.27,33.67,954200,16.9957055905771,17.3979097884124,16.6399095694152,17.3618145398887,1850492.86905964,0.0,1.0
2003-06-04,33.26,33.5,32.7,33.2,837267,17.1503995128215,17.2741546506169,16.861637524632,17.1194607283726,1623723.13246589,0.0,1.0
2003-06-05,33.37,34.14,32.65,33.0,699800,17.2071206176444,17.6041683514048,16.835855204258,17.0163314468764,1357131.53402634,0.0,1.0
2003-06-06,32.91,33.96,32.67,33.76,591667,16.9699232702031,17.5113519980582,16.8461681324076,17.408222716562,1147427.75556268,0.0,1.0
2003-06-09,32.82,32.83,32.3,32.65,583200,16.9235150935298,16.9286715576046,16.6553789616396,16.835855204258,1131007.58880274,0.0,1.0
2003-06-10,33.12,33.1999,32.5,32.72,490267,17.0782090157741,17.1194091637318,16.7585082431358,16.8719504527817,950781.374381955,0.0,1.0
2003-06-11,33.2,33.2,32.04,33.09,569400,17.1194607283726,17.1194607283726,16.5213108956945,17.0627396235497,1104245.0635533,0.0,1.0
2003-06-12,33.1,33.5,32.66,33.25,571400,17.0678960876245,17.2741546506169,16.8410116683328,17.1452430487466,1108123.69040104,0.0,1.0
2003-06-13,32.8699,33.21,32.56,33.1,283267,16.9492458492631,17.1246171924474,16.7894470275847,17.0678960876245,549343.495640239,0.0,1.0
2003-06-16,33.59,33.7,32.85,32.85,341000,17.3205628272902,17.3772839321131,16.9389844857542,16.9389844857542,661305.877540702,0.0,1.0
2003-06-17,35.35,35.64,33.65,33.89,1248667,18.228100504457,18.3776379626265,17.3515016117391,17.4752567495345,2421556.67504725,0.0,1.0
2003-06-18,34.98,35.33,34.5998,35.33,272267,18.0373113336889,18.2177875763073,17.8412625695646,18.2177875763073,528011.047977638,0.0,1.0
2003-06-19,34.889,35.93,34.75,35.07,495000,17.9903875106082,18.527175420796,17.9187126599683,18.0837195103622,959960.144817145,0.0,1.0
2003-06-20,34.63,35.04,34.44,34.94,325867,17.8568350910706,18.0682501181378,17.7588622736492,18.0166854773897,631958.247497229,0.0,1.0
2003-06-23,34.88,34.88,33.95,34.55,700600,17.9857466929408,17.9857466929408,17.5061955339834,17.8155833784721,1358682.98476544,0.0,1.0
2003-06-24,34.5,34.98,34.2,34.77,488600,17.789801058098,18.0373113336889,17.6351071358537,17.9290255881179,947548.53890436,0.0,1.0
2003-06-25,35.03,35.34,34.47,34.5,508000,18.063093654063,18.2229440403821,17.7743316658736,17.789801058098,985171.219327496,0.0,1.0
2003-06-26,35.5,35.65,34.79,35.07,421400,18.3054474655791,18.3827944267013,17.9393385162675,18.0837195103622,817226.676820093,0.0,1.0
2003-06-27,35.81,36.58,35.35,35.429,657000,18.4652978518983,18.8623455856587,18.228100504457,18.268836570648,1274128.91948457,0.0,1.0
2003-06-30,35.84,36.5,35.8157,35.91,704200,18.4807672441227,18.8210938730602,18.4682370364209,18.5168624926464,1365664.51309138,0.0,1.0
2003-07-01,34.0,34.6,33.6,34.52,2948867,17.5319778543575,17.8413656988461,17.325719291365,17.8001139862476,5718777.35831616,0.0,1.0
2003-07-02,34.47,34.56,33.89,34.0,1147000,17.7743316658736,17.8207398425469,17.4752567495345,17.5319778543575,2224392.49718236,0.0,1.0
2003-07-03,34.36,34.51,34.05,34.17,207200,17.7176105610507,17.7949575221728,17.5577601747315,17.6196377436293,401825.74142649,0.0,1.0
2003-07-07,34.26,34.74,34.08,34.57,487867,17.6660459203026,17.9135561958935,17.573229566956,17.8258963066217,946127.022164658,0.0,1.0
2003-07-08,34.1,34.5,33.87,34.34,761000,17.5835424951056,17.789801058098,17.4649438213849,17.707297632901,1475817.51556737,0.0,1.0
2003-07-09,34.4,34.53,34.09,34.1,483467,17.7382364173499,17.8052704503224,17.5783860310308,17.5835424951056,937594.043099619,0.0,1.0
2003-07-10,34.15,34.6,33.88,34.14,565600,17.6093248154796,17.8413656988461,17.4701002854597,17.6041683514048,1096875.67254258,0.0,1.0
2003-07-11,34.25,34.8,33.8,33.88,295867,17.6608894562277,17.9444949803423,17.4288485728612,17.4701002854597,573778.844781041,0.0,1.0
2003-07-14,34.85,35.1,34.55,34.65,410667,17.9702773007164,18.0991889025867,17.8155833784721,17.8671480192202,796412.025841663,0.0,1.0
2003-07-15,33.95,35.38,33.779,34.93,387467,17.5061955339834,18.2435698966814,17.4180199983041,18.0115290133149,751419.954407809,0.0,1.0
2003-07-16,33.6,34.05,33.53,34.02,251800,17.325719291365,17.5577601747315,17.2896240428413,17.5422907825071,488319.120131228,0.0,1.0
2003-07-17,32.73,33.83,32.73,33.5,581867,16.8771069168565,17.4443179650857,16.8771069168565,17.2741546506169,1128422.48400872,0.0,1.0
2003-07-18,32.98,33.29,32.76,32.86,318667,17.0060185187267,17.1658689050459,16.8925763090809,16.944140949829,617995.190845346,0.0,1.0
2003-07-21,32.52,33.19,32.05,33.0,575667,16.7688211712854,17.1143042642978,16.5264673597693,17.0163314468764,1116398.74078071,0.0,1.0
2003-07-22,32.9,33.4,32.01,32.35,617067,16.9647668061283,17.2225900098688,16.5058415034701,16.6811612820136,1196686.31652905,0.0,1.0
2003-07-23,33.27,33.74,32.28,33.36,1082600,17.1555559768963,17.3979097884124,16.64506603349,17.2019641535696,2099500.71268493,0.0,1.0
2003-07-24,32.31,33.45,32.1,33.4,725867,16.6605354257144,17.2483723302429,16.5522496801434,17.2225900098688,1407683.61704644,0.0,1.0
2003-07-25,31.78,32.74,31.6,32.3,728800,16.3872428297494,16.8822633809313,16.2944264764028,16.6553789616396,1413371.62331866,0.0,1.0
2003-07-28,32.22,32.47,31.58,31.83,563200,16.6141272490411,16.7430388509114,16.2841135482532,16.4130251501235,1092221.32032529,0.0,1.0
2003-07-29,32.21,32.5,31.65,32.24,793600,16.6089707849663,16.7585082431358,16.3202087967769,16.6244401771907,1539039.13318563,0.0,1.0
2003-07-30,32.69,32.76,32.27,32.72,572267,16.8564810605572,16.8925763090809,16.6399095694152,16.8719504527817,1109805.07513954,0.0,1.0
2003-07-31,32.95,33.31,32.43,32.85,694067,16.9905491265023,17.1761818331955,16.7224129946121,16.9389844857542,1346013.45016728,0.0,1.0
2003-08-01,33.45,33.81,32.89,33.0,797800,17.2483723302429,17.4340050369361,16.9596103420534,17.0163314468764,1547184.24956589,0.0,1.0
2003-08-04,33.41,33.69,32.81,33.44,373467,17.2277464739436,17.3721274680383,16.918358629455,17.243215866168,724269.566473587,0.0,1.0
2003-08-05,33.15,33.68,33.0,33.57,326600,17.0936784079985,17.3669710039635,17.0163314468764,17.3102498991406,633379.764236931,0.0,1.0
2003-08-06,31.92,32.9,31.76,32.9,887867,16.4594333267968,16.9647668061283,16.3769299015998,16.9647668061283,1721852.39171387,0.0,1.0
2003-08-07,32.14,32.35,31.66,32.0901,507600,16.5728755364426,16.6811612820136,16.3253652608517,16.5471447807093,984395.493957948,0.0,1.0
2003-08-08,32.3,32.509,32.02,32.14,356000,16.6553789616396,16.7631490608031,16.5109979675449,16.5728755364426,690395.578898796,0.0,1.0
2003-08-11,31.83,32.45,31.82,32.13,500600,16.4130251501235,16.7327259227618,16.4078686860487,16.5677190723678,970820.299990834,0.0,1.0
2003-08-12,32.95,32.97,31.86,31.9,336600,16.9905491265023,17.0008620546519,16.4284945423479,16.4491203986471,652772.89847566,0.0,1.0
2003-08-13,33.27,33.57,32.61,32.84,483000,17.1555559768963,17.3102498991406,16.8152293479587,16.9338280216794,936688.383730668,0.0,1.0
2003-08-14,33.65,33.83,33.15,33.4,470600,17.3515016117391,17.4443179650857,17.0936784079985,17.2225900098688,912640.897274644,0.0,1.0
2003-08-15,33.61,33.98,33.49,33.7,140200,17.3308757554398,17.5216649262078,17.2689981865421,17.3772839321131,271891.742026998,0.0,1.0
2003-08-18,33.85,33.91,33.16,33.65,437800,17.4546308932353,17.4855696776842,17.0988348720733,17.3515016117391,849031.41697161,0.0,1.0
2003-08-19,34.4,34.45,33.76,33.77,579267,17.7382364173499,17.764018737724,17.408222716562,17.4133791806368,1123380.26910666,0.0,1.0
2003-08-20,34.84,35.07,34.14,34.15,568267,17.9651208366416,18.0837195103622,17.6041683514048,17.6093248154796,1102047.82144405,0.0,1.0
2003-08-21,35.59,35.6,34.2,35.0,844067,18.3518556422524,18.3570121063272,17.6351071358537,18.0476242618386,1636910.46374823,0.0,1.0
2003-08-22,35.31,35.8,34.96,35.68,441267,18.2074746481577,18.4601413878234,18.0269984055393,18.3982638189257,855755.016612178,0.0,1.0
2003-08-25,34.84,35.4,34.47,35.23,290800,17.9651208366416,18.253882824831,17.7743316658736,18.1662229355592,563952.343662275,0.0,1.0
2003-08-26,35.2,35.25,34.6,34.8,329800,18.1507535433348,18.1765358637088,17.8413656988461,17.9444949803423,639585.567193323,0.0,1.0
2003-08-27,36.03,36.34,35.05,35.2,632800,18.5787400615441,18.7385904478632,18.0734065822126,18.1507535433348,1227197.53462685,0.0,1.0
2003-08-28,35.97,36.42,35.8,36.0,500600,18.5478012770952,18.7798421604617,18.4601413878234,18.5632706693197,970820.299990837,0.0,1.0
2003-08-29,36.44,36.45,35.89,35.98,245000,18.7901550886114,18.7953115526862,18.5065495644967,18.55295774117,475131.78884889,0.0,1.0
2003-09-02,37.19,37.36,36.37,36.5,939200,19.1768898942222,19.264549783494,18.7540598400877,18.8210938730602,1821403.16770154,0.0,1.0
2003-09-03,37.96,38.34,37.19,37.23,869800,19.5739376279826,19.7698832628254,19.1768898942222,19.1975157505214,1686814.81608476,0.0,1.0
2003-09-04,37.89,38.01,37.65,37.91,364067,19.537842379459,19.5997199483567,19.4140872416635,19.5481553076086,706040.020289178,0.0,1.0
2003-09-05,38.0,38.1,37.63,37.9,388467,19.5945634842819,19.64612812503,19.4037743135139,19.5429988435338,753359.267831681,0.0,1.0
2003-09-08,37.99,38.19,37.81,37.95,276800,19.5894070202071,19.6925363017033,19.4965906668605,19.5687811639078,536801.955728052,0.0,1.0
2003-09-09,37.83,37.99,37.5,37.99,314200,19.5069035950101,19.5894070202071,19.3367402805413,19.5894070202071,609332.277780904,0.0,1.0
2003-09-10,37.48,37.73,37.28,37.73,565267,19.3264273523917,19.455338954262,19.2232980708955,19.455338954262,1096229.88117243,0.0,1.0
2003-09-11,37.05,37.6,36.78,37.4,501400,19.1046993971748,19.3883049212894,18.9654748671549,19.2851756397932,972371.750729935,0.0,1.0
2003-09-12,36.5,37.05,36.29,36.95,534467,18.8210938730602,19.1046993971748,18.7128081274892,19.0531347564267,1036499.02771714,0.0,1.0
2003-09-15,37.17,37.19,36.5,36.5,279600,19.1665769660726,19.1768898942222,18.8210938730602,18.8210938730602,542232.033314896,0.0,1.0
2003-09-16,36.88,37.5,36.83,37.211,365067,19.017039507903,19.3367402805413,18.991257187529,19.1877184687793,707979.333713055,0.0,1.0
2003-09-17,37.07,37.07,36.58,36.85,312867,19.1150123253245,19.1150123253245,18.8623455856587,19.0015701156786,606747.17298688,0.0,1.0
2003-09-18,36.92,37.61,36.91,37.01,470200,19.0376653642023,19.3934613853642,19.0325089001275,19.0840735408756,911865.171905095,0.0,1.0
2003-09-19,36.85,37.09,36.62,36.91,284000,19.0015701156786,19.1253252534741,18.882971441958,19.0325089001275,550765.012379939,0.0,1.0
2003-09-22,36.29,36.61,36.14,36.58,330200,18.7128081274892,18.8778149778831,18.635461166367,18.8623455856587,640361.292562872,0.0,1.0
2003-09-23,38.21,38.25,37.1,37.3,1086067,19.7028492298529,19.7234750861521,19.1304817175489,19.2336109990451,2106224.3123255,0.0,1.0
2003-09-24,38.12,38.9,38.0,38.31,566667,19.6564410531796,20.0586452510149,19.5945634842819,19.754413870601,1098944.91996585,0.0,1.0
2003-09-25,36.66,37.08,36.28,37.01,1086600,18.9035972982572,19.1201687893993,18.7076516634144,19.0840735408756,2107257.96638043,0.0,1.0
2003-09-26,35.91,36.72,35.6,36.71,556600,18.5168624926464,18.9345360827061,18.3570121063272,18.9293796186313,1079421.85172772,0.0,1.0
2003-09-29,35.84,36.59,35.43,36.12,550800,18.4807672441227,18.8675020497335,18.2693522170554,18.6251482382174,1068173.83386926,0.0,1.0
2003-09-30,36.3,37.0,35.36,35.85,537867,18.717964591564,19.0789170768008,18.2332569685318,18.4859237081975,1043092.69335831,0.0,1.0
2003-10-01,36.85,37.15,36.19,36.39,612800,19.0015701156786,19.1562640379229,18.6612434867411,18.7643727682373,1188411.26614939,0.0,1.0
2003-10-02,36.5,36.8,36.1,36.56,648467,18.8210938730602,18.9757877953046,18.6148353100678,18.8520326575091,1257580.75803867,0.0,1.0
2003-10-03,36.99,37.41,36.76,36.95,467067,19.073760612726,19.290332103868,18.9551619390053,19.0531347564267,905789.3029481,0.0,1.0
2003-10-06,37.09,37.38,36.88,37.02,321067,19.1253252534741,19.2748627116436,19.017039507903,19.0892300049504,622649.543062639,0.0,1.0
2003-10-07,37.39,37.55,36.77,36.77,350067,19.2800191757184,19.3625226009154,18.9603184030801,18.9603184030801,678889.632354958,0.0,1.0
2003-10-08,37.25,37.6,36.75,37.45,422200,19.207828678671,19.3883049212894,18.9500054749305,19.3109579601673,818778.127559193,0.0,1.0
2003-10-09,37.62,38.0,37.3,37.55,545267,19.3986178494391,19.5945634842819,19.2336109990451,19.3625226009154,1057443.61269497,0.0,1.0
2003-10-10,37.17,37.85,37.01,37.68,250067,19.1665769660726,19.5172165231597,19.0840735408756,19.4295566338879,484958.289967654,0.0,1.0
2003-10-13,37.75,37.78,37.36,37.361,272867,19.4656518824116,19.481121274636,19.264549783494,19.2650654299014,529174.63603196,0.0,1.0
2003-10-14,37.81,37.95,37.22,37.75,387067,19.4965906668605,19.5687811639078,19.1923592864466,19.4656518824116,750644.229038258,0.0,1.0
2003-10-15,37.28,37.97,37.17,37.72,349667,19.2232980708955,19.5790940920574,19.1665769660726,19.4501824901872,678113.906985408,0.0,1.0
2003-10-16,37.92,38.0,37.3,37.41,286200,19.5533117716834,19.5945634842819,19.2336109990451,19.290332103868,555031.501912459,0.0,1.0
2003-10-17,37.0,37.96,37.0,37.96,410267,19.0789170768008,19.5739376279826,19.0789170768008,19.5739376279826,795636.300472112,0.0,1.0
2003-10-20,36.78,37.4,36.22,37.249,593067,18.9654748671549,19.2851756397932,18.6767128789655,19.2073130322636,1150142.7943561,0.0,1.0
2003-10-21,35.65,36.67,35.37,36.66,1023867,18.3827944267013,18.908753762332,18.2384134326066,18.9035972982572,1985599.0173606,0.0,1.0
2003-10-22,39.2,39.43,35.25,35.5,3325000,20.2133391732592,20.3319378469798,18.1765358637088,18.3054474655791,6448217.1343778,0.0,1.0
2003-10-23,38.5,39.09,38.21,39.07,1350600,19.8523866880224,20.1566180684363,19.7028492298529,20.1463051402867,2619236.71028291,0.0,1.0
2003-10-24,38.32,38.54,37.82,38.45,958000,19.7595703346758,19.8730125443217,19.5017471309353,19.8266043676484,1857862.26007036,0.0,1.0
2003-10-27,38.8,38.95,38.45,38.54,525667,20.0070806102668,20.0844275713889,19.8266043676484,19.8730125443217,1019433.06958706,0.0,1.0
2003-10-28,39.05,39.19,38.29,38.8,629267,20.135992212137,20.2081827091844,19.7441009424514,20.0070806102668,1220345.94030031,0.0,1.0
2003-10-29,39.5,39.66,38.82,38.92,608000,20.3680330955035,20.4505365207005,20.0173935384164,20.0689581791645,1179102.5617148,0.0,1.0
2003-10-30,39.98,40.22,39.37,39.7,834600,20.6155433710945,20.7392985088899,20.300999062531,20.4711623769998,1618550.98356442,0.0,1.0
2003-10-31,39.97,40.15,39.69,39.9,498467,20.6103869070196,20.7032032603662,20.4660059129249,20.574291658496,966683.744457716,0.0,1.0
2003-11-03,41.79,41.79,39.82,39.9,1505400,21.5488633686352,21.5488633686352,20.5330399458975,20.574291658496,2919442.42829846,0.0,1.0
2003-11-04,41.81,41.92,41.04,41.55,615667,21.5591762967849,21.6158974016078,21.1621285630244,21.4251082308398,1193971.27773563,0.0,1.0
2003-11-05,41.53,41.81,41.22,41.7,721067,21.4147953026902,21.5591762967849,21.254944916371,21.502455191962,1398374.91261185,0.0,1.0
2003-11-06,41.5,41.59,41.01,41.53,491600,21.3993259104657,21.445734087139,21.1466591708,21.4147953026902,953366.47917598,0.0,1.0
2003-11-07,42.11,42.45,41.59,41.59,601400,21.7138702190292,21.8891899975728,21.445734087139,21.445734087139,1166303.09311724,0.0,1.0
2003-11-10,41.64,42.26,41.35,42.1,416267,21.4715164075131,21.7912171801514,21.3219789493436,21.7087137549544,807272.181015351,0.0,1.0
2003-11-11,41.36,41.77,41.16,41.51,361200,21.3271354134184,21.5385504404856,21.2240061319222,21.4044823745405,700480.008702935,0.0,1.0
2003-11-12,42.28,42.28,41.43,41.5,299600,21.801530108301,21.801530108301,21.3632306619421,21.3993259104657,581018.301792358,0.0,1.0
2003-11-13,41.76,42.28,41.59,42.22,510267,21.5333939764108,21.801530108301,21.445734087139,21.7705913238521,989567.642859417,0.0,1.0
2003-11-14,41.2,41.81,41.05,41.77,306067,21.2446319882214,21.5591762967849,21.1672850270992,21.5385504404856,593559.841704545,0.0,1.0
2003-11-17,40.929,41.19,40.6,41.19,237800,21.104891811794,21.2394755241466,20.9352441437327,21.2394755241466,461168.732197005,0.0,1.0
2003-11-18,40.4,41.19,40.36,41.02,212400,20.8321148622365,21.2394755241466,20.8114890059373,21.1518156348748,411910.17123063,0.0,1.0
2003-11-19,40.6,40.91,40.03,40.31,246200,20.9352441437327,21.0950945300519,20.6413256914685,20.7857066855632,477458.964957539,0.0,1.0
2003-11-20,40.02,40.75,40.0,40.62,368800,20.6361692273937,21.0125911048549,20.6258562992441,20.9455570718824,715218.790724371,0.0,1.0
2003-11-21,40.36,40.67,40.07,40.17,214667,20.8114890059373,20.9713393922564,20.6619515477678,20.7135161885159,416306.59476255,0.0,1.0
2003-11-24,41.67,41.87,40.57,40.63,429467,21.4869857997375,21.5901150812337,20.9197747515083,20.9507135359572,832871.118210476,0.0,1.0
2003-11-25,42.68,42.78,41.88,42.0,568467,22.0077886712934,22.0593533120415,21.5952715453085,21.6571491142063,1102435.68412883,0.0,1.0
2003-11-26,42.892,43.0,42.05,42.79,288000,22.1171057096794,22.1727955216874,21.6829314345803,22.0645097761164,558522.266075431,0.0,1.0
2003-11-28,43.36,43.39,42.88,42.91,111200,22.3584282283806,22.373897620605,22.1109179527897,22.1263873450141,215651.65273468,0.0,1.0
2003-12-01,44.69,44.69,43.76,43.8,532800,23.0442379503304,23.0442379503304,22.564686791373,22.5853126476723,1033266.19223955,0.0,1.0
2003-12-02,44.0,44.79,43.9,44.65,536600,22.6884419291685,23.0958025910786,22.6368772884204,23.0236120940312,1040635.58325026,0.0,1.0
2003-12-03,43.81,44.54,43.8,44.08,380867,22.5904691117471,22.9668909892083,22.5853126476723,22.729693641767,738620.485810246,0.0,1.0
2003-12-04,43.36,43.85,42.96,43.85,296200,22.3584282283806,22.6110949680463,22.1521696653881,22.6110949680463,574424.636151189,0.0,1.0
2003-12-05,42.3,43.11,42.22,43.1,450400,21.8118430364506,22.2295166265103,21.7705913238521,22.2243601624355,873466.76611241,0.0,1.0
2003-12-08,42.38,43.18,42.13,42.32,339067,21.8530947490491,22.265611875034,21.7241831471788,21.8221559646002,657557.184692355,0.0,1.0
2003-12-09,42.78,43.4,42.69,42.79,351867,22.0593533120415,22.3790540846798,22.0129451353682,22.0645097761164,682380.39651793,0.0,1.0
2003-12-10,43.0,43.29,42.76,43.0,303400,22.1727955216874,22.3223329798569,22.0490403838919,22.1727955216874,588387.692803075,0.0,1.0
2003-12-11,44.35,44.43,42.83,42.87,460667,22.8689181717869,22.9101698843854,22.0851356324156,22.1057614887148,893377.697035313,0.0,1.0
2003-12-12,42.8,44.269,42.34,44.23,868067,22.0696662401912,22.8271508127809,21.8324688927499,22.8070406028891,1683453.98592118,0.0,1.0
2003-12-15,42.3,43.67,42.06,42.86,497400,21.8118430364506,22.5182786146997,21.6880878986551,22.10060502464,964614.497034442,0.0,1.0
2003-12-16,41.61,42.38,41.01,42.33,532667,21.4560470152887,21.8530947490491,21.1466591708,21.827312428675,1033008.26355417,0.0,1.0
2003-12-17,41.0,41.83,40.89,41.79,566400,21.1415027067252,21.5694892249345,21.0847816019023,21.5488633686352,1098427.12328168,0.0,1.0
2003-12-18,41.98,42.0,40.95,41.06,426467,21.6468361860567,21.6571491142063,21.1157203863511,21.172441491174,827053.177938855,0.0,1.0
2003-12-19,41.99,42.68,41.74,41.86,321067,21.6519926501315,22.0077886712934,21.5230810482612,21.5849586171589,622649.543062639,0.0,1.0
2003-12-22,42.74,42.78,41.77,41.79,308667,22.0387274557423,22.0593533120415,21.5385504404856,21.5488633686352,598602.056606614,0.0,1.0
2003-12-23,43.64,43.68,42.73,42.78,465267,22.5028092224753,22.5234350787745,22.0335709916675,22.0593533120415,902298.53878513,0.0,1.0
2003-12-24,42.85,43.33,42.64,43.1,203667,22.0954485605652,22.3429588361561,21.9871628149942,22.2243601624355,394974.147099947,0.0,1.0
2003-12-26,43.65,43.7,42.76,42.81,227067,22.5079656865501,22.5337480069242,22.0490403838919,22.074822704266,440354.081218576,0.0,1.0
2003-12-29,44.22,44.36,43.65,43.7,307400,22.8018841388143,22.8740746358617,22.5079656865501,22.5337480069242,596144.946498568,0.0,1.0
2003-12-30,44.67,44.94,44.22,44.33,275800,23.0339250221808,23.1731495522007,22.8018841388143,22.8586052436372,534862.64230418,0.0,1.0
2003-12-31,44.04,45.0,43.99,44.83,251467,22.7090677854677,23.2040883366496,22.6832854650937,23.1164284473778,487673.328761078,0.0,1.0
2004-01-02,43.7,44.208,43.42,44.17,313067,22.5337480069242,22.7956963819246,22.3893670128294,22.7761018184403,607135.035671655,0.0,1.0
2004-01-05,44.2,44.32,43.86,43.86,303867,22.7915712106647,22.8534487795624,22.6162514321211,22.6162514321211,589293.352172024,0.0,1.0
2004-01-06,44.68,45.34,44.5,44.75,602067,23.0390814862556,23.3794081151932,22.946265132909,23.0751767347793,1167596.61517096,0.0,1.0
2004-01-07,42.97,43.6,42.45,43.5,1485000,22.1573261294629,22.482183366176,21.8891899975728,22.4306187254279,2879880.43445145,0.0,1.0
2004-01-08,41.9,43.57,41.75,43.57,655200,21.6055844734582,22.4667139739516,21.528237512336,22.4667139739516,1270638.1553216,0.0,1.0
2004-01-09,40.67,41.89,40.54,41.88,1162800,20.9713393922564,21.6004280093834,20.9043053592839,21.5952715453085,2255033.64927955,0.0,1.0
2004-01-12,41.0,42.17,40.56,40.56,656467,21.1415027067252,21.7448090034781,20.9146182874335,20.9146182874335,1273095.26542965,0.0,1.0
2004-01-13,41.5,41.83,40.76,41.0,556067,21.3993259104657,21.5694892249345,21.0177475689297,21.1415027067252,1078388.1976728,0.0,1.0
2004-01-14,43.27,43.27,41.64,41.7,900067,22.3120200517073,22.3120200517073,21.4715164075131,21.502455191962,1745512.01548512,0.0,1.0
2004-01-15,42.65,43.4,42.58,43.08,560600,21.992319279069,22.3790540846798,21.9562240305453,22.2140472342859,1087179.10542322,0.0,1.0
2004-01-16,43.03,43.23,42.6,42.79,555267,22.1882649139118,22.291394195408,21.9665369586949,22.0645097761164,1076836.7469337,0.0,1.0
2004-01-20,42.83,43.37,42.68,43.1,345000,22.0851356324156,22.3635846924554,22.0077886712934,22.2243601624355,669063.131236193,0.0,1.0
2004-01-21,42.65,42.87,42.28,42.8,299467,21.992319279069,22.1057614887148,21.801530108301,22.0696662401912,580760.373106983,0.0,1.0
2004-01-22,42.49,42.849,42.35,42.5,318467,21.909815853872,22.0949329141577,21.8376253568247,21.9149723179468,617607.328160571,0.0,1.0
2004-01-23,42.35,42.48,42.02,42.36,262800,21.8376253568247,21.9046593897972,21.6674620423559,21.8427818208995,509651.56779383,0.0,1.0
2004-01-26,42.19,42.65,41.95,42.26,227000,21.7551219316277,21.992319279069,21.6313667938322,21.7912171801514,440224.147219176,0.0,1.0
2004-01-27,42.05,42.76,41.94,42.2,335600,21.6829314345803,22.0490403838919,21.6262103297574,21.7602783957025,650833.585051788,0.0,1.0
2004-01-28,41.54,42.54,41.06,42.15,307867,21.419951766765,21.9355981742461,21.172441491174,21.7344960753284,597050.605867515,0.0,1.0
2004-01-29,42.01,42.2,41.22,41.35,317400,21.6623055782811,21.7602783957025,21.254944916371,21.3219789493436,615538.080737297,0.0,1.0
2004-01-30,42.81,43.05,41.65,41.99,414067,22.074822704266,22.1985778420614,21.4766728715879,21.6519926501315,803005.69148283,0.0,1.0
2004-02-02,43.22,43.4,42.82,43.08,356400,22.2862377313332,22.3790540846798,22.0799791683408,22.2140472342859,691171.304268346,0.0,1.0
2004-02-03,43.4,43.48,42.88,43.1,267267,22.3790540846798,22.4203057972783,22.1109179527897,22.2243601624355,518314.480858272,0.0,1.0
2004-02-04,44.17,44.37,43.1,43.28,684067,22.7761018184403,22.8792310999365,22.2243601624355,22.3171765157821,1326620.31592855,0.0,1.0
2004-02-05,44.97,46.34,44.74,44.77,1977400,23.1886189444252,23.8950545226743,23.0700202707045,23.0854896629289,3834798.36436651,0.0,1.0
2004-02-06,44.86,45.16,44.55,45.1,515400,23.1318978396022,23.2865917618466,22.9720474532831,23.2556529773977,999522.138664158,0.0,1.0
2004-02-09,44.82,45.2,43.84,45.09,646400,23.111271983303,23.3072176181458,22.6059385039715,23.2504965133229,1253572.19719152,0.0,1.0
2004-02-10,44.5,44.86,44.16,44.795,382000,22.946265132909,23.1318978396022,22.7709453543655,23.098380823116,740817.727919496,0.0,1.0
2004-02-11,44.93,45.02,44.13,44.53,434600,23.1679930881259,23.2144012647992,22.755475962141,22.9617345251335,842825.614015216,0.0,1.0
2004-02-12,45.1,45.63,44.67,44.95,571467,23.2556529773977,23.5289455733627,23.0339250221808,23.1783060162755,1108253.62440045,0.0,1.0
2004-02-13,45.13,45.44,44.85,45.14,296000,23.2711223696221,23.4309727559413,23.1267413755274,23.2762788336969,574036.773466416,0.0,1.0
2004-02-17,45.93,46.15,45.27,45.4,332200,23.683639495607,23.7970817052529,23.3433128666695,23.410346899642,644239.919410619,0.0,1.0
2004-02-18,45.85,46.369,45.72,45.99,284400,23.6423877830085,23.9100082684912,23.575353750036,23.7145782800559,551540.737749488,0.0,1.0
2004-02-19,45.32,46.3,45.3,45.88,311467,23.3690951870435,23.874428666375,23.3587822588939,23.657857175233,604032.13419346,0.0,1.0
2004-02-20,45.35,45.6029,45.01,45.01,362400,23.384564579268,23.5149715557199,23.2092448007244,23.2092448007244,702807.184811583,0.0,1.0
2004-02-23,44.63,45.556,44.48,45.5,399067,23.0132991658816,23.4907877392091,22.9359522047594,23.4619115403901,773915.990124735,0.0,1.0
2004-02-24,45.1,45.5,44.429,44.63,465867,23.2556529773977,23.4619115403901,22.9096542379779,23.0132991658816,903462.126839454,0.0,1.0
2004-02-25,45.46,45.53,44.91,45.07,265400,23.4412856840909,23.4773809326146,23.1576801599763,23.2401835851733,514693.7826959,0.0,1.0
2004-02-26,46.19,46.47,45.34,45.52,664667,23.8177075615521,23.9620885556468,23.3794081151932,23.4722244685398,1288997.63550541,0.0,1.0
2004-02-27,47.23,47.73,46.46,46.6,642867,24.3539798253324,24.611803029073,23.956932091572,24.0291225886194,1246720.60286498,0.0,1.0
2004-03-01,48.41,48.71,47.13,47.135,844200,24.9624425861601,25.1171365084045,24.3024151845843,24.3049934166217,1637168.39243361,0.0,1.0
2004-03-02,48.36,48.74,48.12,48.41,474867,24.9366602657861,25.1326059006289,24.8129051279906,24.9624425861601,920915.947654311,0.0,1.0
2004-03-03,48.28,48.825,47.75,48.63,502200,24.8954085531876,25.1764358452648,24.6221159572226,25.075884795806,973923.201469032,0.0,1.0
2004-03-04,48.9,49.08,48.51,48.53,267667,25.2151093258259,25.3079256791725,25.0140072269083,25.0243201550579,519090.20622782,0.0,1.0
2004-03-05,48.75,49.12,48.28,48.51,391000,25.1377623647037,25.3285515354717,24.8954085531876,25.0140072269083,758271.548734353,0.0,1.0
2004-03-08,48.85,49.1,48.7,48.75,300867,25.1893270054518,25.3182386073221,25.1119800443297,25.1377623647037,583475.411900406,0.0,1.0
2004-03-09,48.59,48.94,48.31,48.85,396600,25.0552589395067,25.2357351821251,24.910877945412,25.1893270054518,769131.703908043,0.0,1.0
2004-03-10,47.73,48.6,47.7,48.56,473667,24.611803029073,25.0604154035816,24.5963336368486,25.0397895472823,918588.771545663,0.0,1.0
2004-03-11,46.78,48.2,46.69,47.56,562000,24.121938941966,24.8541568405891,24.0755307652926,24.5241431398012,1089894.14421664,0.0,1.0
2004-03-12,47.9,47.9,46.99,46.99,511400,24.6994629183448,24.6994629183448,24.230224687537,24.230224687537,991764.884968663,0.0,1.0
2004-03-15,47.31,48.14,47.15,47.89,384800,24.3952315379309,24.8232180561402,24.312728112734,24.69430645427,746247.80550634,0.0,1.0
2004-03-16,46.9,47.89,46.81,47.46,406400,24.1838165108637,24.69430645427,24.1374083341904,24.4725784990531,788136.975461996,0.0,1.0
2004-03-17,47.03,47.55,46.9,46.9,333200,24.2508505438362,24.5189866757264,24.1838165108637,24.1838165108637,646179.232834492,0.0,1.0
2004-03-18,45.06,46.02,45.04,45.45,2232667,23.2350271210985,23.7300476722803,23.2247141929488,23.4361292200161,4329841.0841383,0.0,1.0
2004-03-19,44.85,45.59,44.46,45.24,766267,23.1267413755274,23.5083197170634,22.9256392766098,23.3278434744451,1486031.87937091,0.0,1.0
2004-03-22,43.89,44.92,43.5,44.84,1050867,22.6317208243456,23.1628366240511,22.4306187254279,23.1215849114526,2037960.47980517,0.0,1.0
2004-03-23,44.48,44.6,43.63,43.84,694067,22.9359522047594,22.9978297736571,22.4976527584005,22.6059385039715,1346013.45016728,0.0,1.0
2004-03-24,44.17,45.16,44.154,44.7,682000,22.7761018184403,23.2865917618466,22.7678514759206,23.0493944144053,1322611.7550814,0.0,1.0
2004-03-25,44.93,45.0,44.1,44.19,408867,23.1679930881259,23.2040883366496,22.7400065699166,22.7864147465899,792921.261678692,0.0,1.0
2004-03-26,44.46,45.08,44.35,44.95,371267,22.9256392766098,23.2453400492481,22.8689181717869,23.1783060162755,720003.076941065,0.0,1.0
2004-03-29,45.92,45.94,44.35,44.49,683400,23.6784830315322,23.6887959596818,22.8689181717869,22.9411086688342,1325326.79387482,0.0,1.0
2004-03-30,46.66,47.02,45.79,45.9,523400,24.0600613730682,24.2456940797614,23.6114489985597,23.6681701033826,1015036.64605514,0.0,1.0
2004-03-31,46.1,46.8,45.71,46.78,353467,23.7712993848788,24.1322518701156,23.5701972859612,24.121938941966,685483.297996126,0.0,1.0
2004-04-01,45.92,46.63,45.64,46.33,480600,23.6784830315322,24.0445919808438,23.5341020374375,23.8898980585995,932034.031513375,0.0,1.0
2004-04-02,45.94,46.48,45.86,46.3,400467,23.6887959596818,23.9672450197216,23.6475442470833,23.874428666375,776631.028918159,0.0,1.0
2004-04-05,47.26,47.4,45.86,45.93,450600,24.3694492175569,24.4416397146042,23.6475442470833,23.683639495607,873854.628797183,0.0,1.0
2004-04-06,47.75,47.92,47.155,47.22,669467,24.6221159572226,24.7097758464944,24.3153063447714,24.3488233612576,1298306.33994,0.0,1.0
2004-04-07,47.96,48.19,47.66,47.72,556200,24.7304017027936,24.8490003765143,24.5757077805493,24.6066465649982,1078646.12635818,0.0,1.0
2004-04-08,47.16,48.38,46.93,48.14,229867,24.3178845768088,24.9469731939357,24.1992859030881,24.8232180561402,445784.15880542,0.0,1.0
2004-04-12,47.63,47.82,47.1,47.1,170667,24.5602383883249,24.6582112057463,24.2869457923599,24.2869457923599,330976.804112137,0.0,1.0
2004-04-13,46.64,47.8,46.5,47.78,310267,24.0497484449186,24.6478982775967,23.9775579478712,24.6375853494471,601704.958084811,0.0,1.0
2004-04-14,46.19,46.27,45.63,46.12,523600,23.8177075615521,23.8589592741506,23.5289455733627,23.7816123130284,1015424.50873991,0.0,1.0
2004-04-15,45.58,46.48,45.4,46.32,516067,23.5031632529886,23.9672450197216,23.410346899642,23.8847415945246,1000815.66071788,0.0,1.0
2004-04-16,46.43,47.02,45.38,45.81,269267,23.9414626993476,24.2456940797614,23.4000339714924,23.6217619267093,522193.107706017,0.0,1.0
2004-04-19,46.52,47.1,46.09,46.49,290400,23.9878708760209,24.2869457923599,23.766142920804,23.9724014837964,563176.618292725,0.0,1.0
2004-04-20,44.93,46.7,44.67,46.5,487600,23.1679930881259,24.0806872293675,23.0339250221808,23.9775579478712,945609.225480487,0.0,1.0
2004-04-21,42.85,44.0,42.25,43.89,2407467,22.0954485605652,22.6884419291685,21.7860607160766,22.6317208243456,4668833.07063132,0.0,1.0
2004-04-22,43.78,44.12,42.91,42.99,1296400,22.5749997195226,22.7503194980662,22.1263873450141,22.1676390576126,2514125.92270899,0.0,1.0
2004-04-23,43.46,43.93,43.28,43.83,508600,22.4099928691287,22.6523466806448,22.3171765157821,22.6007820398967,986334.807381819,0.0,1.0
2004-04-26,43.07,43.63,42.85,43.63,1094067,22.2088907702111,22.4976527584005,22.0954485605652,22.4976527584005,2121738.81971648,0.0,1.0
2004-04-27,43.0,43.46,43.0,43.14,667200,22.1727955216874,22.4099928691287,22.1727955216874,22.2449860187347,1293909.91640808,0.0,1.0
2004-04-28,42.87,43.27,42.64,42.95,698400,22.1057614887148,22.3120200517073,21.9871628149942,22.1470132013133,1354416.49523292,0.0,1.0
2004-04-29,42.58,43.08,42.52,42.745,507200,21.9562240305453,22.2140472342859,21.9252852460965,22.0413056877797,983619.768588398,0.0,1.0
2004-04-30,42.31,42.83,42.06,42.55,533667,21.8169995005254,22.0851356324156,21.6880878986551,21.9407546383209,1034947.57697805,0.0,1.0
2004-05-03,42.78,43.16,42.23,42.49,418067,22.0593533120415,22.2552989468844,21.7757477879269,21.909815853872,810762.945178325,0.0,1.0
2004-05-04,42.77,43.1,42.44,43.03,416200,22.0541968479667,22.2243601624355,21.884033533498,22.1882649139118,807142.247015953,0.0,1.0
2004-05-05,43.86,44.04,42.76,42.77,511800,22.6162514321211,22.7090677854677,22.0490403838919,22.0541968479667,992540.610338215,0.0,1.0
2004-05-06,43.45,43.84,42.84,43.8,664000,22.4048364050539,22.6059385039715,22.0902920964904,22.5853126476723,1287704.11345169,0.0,1.0
2004-05-07,41.81,43.26,41.67,43.01,819467,21.5591762967849,22.3068635876325,21.4869857997375,22.1779519857622,1589203.35352095,0.0,1.0
2004-05-10,42.2,42.44,40.85,41.82,908667,21.7602783957025,21.884033533498,21.064155745603,21.5643327608597,1762190.11093043,0.0,1.0
2004-05-11,43.15,43.3,41.8,42.35,737400,22.2501424828095,22.3274894439317,21.5540198327101,21.8376253568247,1430049.71876397,0.0,1.0
2004-05-12,42.4,43.1,41.68,43.1,819267,21.8634076771987,22.2243601624355,21.4921422638123,22.2243601624355,1588815.49083618,0.0,1.0
2004-05-13,40.09,41.75,39.79,41.73,2178200,20.6722644759174,21.528237512336,20.517570553673,21.5179245841864,4224212.49988022,0.0,1.0
2004-05-14,40.3,40.97,40.05,40.23,961800,20.7805502214884,21.1260333145007,20.6516386196181,20.7444549729647,1865231.65108107,0.0,1.0
2004-05-17,39.62,40.2,39.14,40.11,664467,20.4299106644013,20.7289855807403,20.1824003888103,20.682577404067,1288609.77282063,0.0,1.0
2004-05-18,40.25,40.27,39.5,39.89,690467,20.7547679011144,20.765080829264,20.3680330955035,20.5691351944212,1339031.92184133,0.0,1.0
2004-05-19,39.56,40.56,39.5,40.27,568000,20.3989718799524,20.9146182874335,20.3680330955035,20.765080829264,1101530.02475988,0.0,1.0
2004-05-20,38.18,39.89,38.16,39.61,1015667,19.6873798376285,20.5691351944212,19.6770669094788,20.4247542003264,1969696.64728484,0.0,1.0
2004-05-21,38.28,38.42,37.52,37.82,1039667,19.7389444783766,19.8111349754239,19.3470532086909,19.5017471309353,2016240.16945779,0.0,1.0
2004-05-24,38.48,38.89,38.41,38.41,404600,19.8420737598728,20.0534887869401,19.8059785113491,19.8059785113491,784646.211299025,0.0,1.0
2004-05-25,38.77,38.78,37.78,38.53,709667,19.9916112180423,19.9967676821171,19.481121274636,19.8678560802469,1376266.7395797,0.0,1.0
2004-05-26,39.1,39.93,38.59,38.79,612400,20.1617745325111,20.5897610507204,19.8987948646957,20.0019241461919,1187635.54077984,0.0,1.0
2004-05-27,38.67,39.48,38.4,39.29,730867,19.9400465772942,20.3577201673539,19.8008220472743,20.2597473499325,1417380.18416581,0.0,1.0
2004-05-28,39.02,39.46,38.59,38.75,844467,20.1205228199126,20.3474072392043,19.8987948646957,19.9812982898927,1637686.18911778,0.0,1.0
2004-06-01,39.26,39.58,38.65,38.7,542600,20.2442779577081,20.409284808102,19.9297336491446,19.9555159695186,1052271.4637935,0.0,1.0
2004-06-02,38.755,39.57,38.74,39.5,367867,19.9838765219301,20.4041283440272,19.9761418258179,20.3680330955035,713409.411299898,0.0,1.0
2004-06-03,39.82,40.09,38.25,38.35,1246000,20.5330399458975,20.6722644759174,19.7234750861521,19.7750397269003,2416384.52614578,0.0,1.0
2004-06-04,39.46,40.19,39.3,39.94,560667,20.3474072392043,20.7238291166655,20.2649038140073,20.5949175147952,1087309.03942262,0.0,1.0
2004-06-07,40.66,40.66,39.59,39.78,536467,20.9661829281816,20.9661829281816,20.4144412721768,20.5124140895982,1040377.65456489,0.0,1.0
2004-06-08,40.53,41.15,40.35,40.5,427067,20.8991488952091,21.2188496678473,20.8063325418625,20.8836795029846,828216.765993179,0.0,1.0
2004-06-09,41.32,41.57,40.25,40.52,873067,21.3065095571191,21.4354211589894,20.7547679011144,20.8939924311343,1693150.55304055,0.0,1.0
2004-06-10,41.07,41.59,41.07,41.57,317667,21.1775979552489,21.445734087139,21.1775979552489,21.4354211589894,616055.87742147,0.0,1.0
2004-06-14,40.4,41.41,40.4,40.77,323467,20.8321148622365,21.3529177337924,20.8321148622365,21.0229040330045,627303.895279936,0.0,1.0
2004-06-15,40.98,41.35,40.49,40.89,348000,21.1311897785756,21.3219789493436,20.8785230389098,21.0847816019023,674881.071507811,0.0,1.0
2004-06-16,41.34,41.54,40.87,41.34,298667,21.3168224852688,21.419951766765,21.0744686737526,21.3168224852688,579208.922367883,0.0,1.0
2004-06-17,41.26,41.26,40.5,40.98,382000,21.2755707726703,21.2755707726703,20.8836795029846,21.1311897785756,740817.727919494,0.0,1.0
2004-06-18,41.23,41.42,41.01,41.18,296000,21.2601013804458,21.3580741978672,21.1466591708,21.2343190600718,574036.773466416,0.0,1.0
2004-06-21,40.99,41.25,40.85,41.02,330267,21.1363462426504,21.2704143085955,21.064155745603,21.1518156348748,640491.226562271,0.0,1.0
2004-06-22,40.72,41.18,40.63,41.0,400200,20.9971217126305,21.2343190600718,20.9507135359572,21.1415027067252,776113.232233983,0.0,1.0
2004-06-23,41.04,41.57,40.62,40.65,799000,21.1621285630244,21.4354211589894,20.9455570718824,20.9610264641068,1549511.42567455,0.0,1.0
2004-06-24,41.05,41.07,40.68,40.78,450867,21.1672850270992,21.1775979552489,20.9764958563312,21.0280604970793,874372.42548136,0.0,1.0
2004-06-25,41.01,41.13,40.74,41.07,432600,21.1466591708,21.2085367396977,21.0074346407801,21.1775979552489,838946.98716747,0.0,1.0
2004-06-28,40.16,41.09,40.0,41.07,379067,20.7083597244411,21.1879108833985,20.6258562992441,21.1775979552489,735129.721647274,0.0,1.0
2004-06-29,39.6,40.26,39.57,40.2,628200,20.4195977362516,20.7599243651892,20.4041283440272,20.7289855807403,1218276.69287704,0.0,1.0
2004-06-30,39.79,39.89,38.84,39.79,960067,20.517570553673,20.5691351944212,20.027706466566,20.517570553673,1861870.82091751,0.0,1.0
2004-07-01,39.24,39.96,39.22,39.66,523600,20.2339650295584,20.6052304429448,20.2236521014088,20.4505365207005,1015424.50873992,0.0,1.0
2004-07-02,38.77,39.39,38.75,39.21,264867,19.9916112180423,20.3113119906806,19.9812982898927,20.218495637334,513660.128640977,0.0,1.0
2004-07-06,38.28,38.82,37.77,38.82,708667,19.7389444783766,20.0173935384164,19.4759648105612,20.0173935384164,1374327.42615582,0.0,1.0
2004-07-07,39.05,39.75,38.35,38.55,782800,20.135992212137,20.4969446973738,19.7750397269003,19.8781690083965,1518094.5482078,0.0,1.0
2004-07-08,39.11,39.4,38.82,38.97,365200,20.1669309965859,20.3164684547554,20.0173935384164,20.0947404995385,708237.262398428,0.0,1.0
2004-07-09,39.71,39.75,39.04,39.04,281467,20.4763188410746,20.4969446973738,20.1308357480622,20.1308357480622,545852.731477267,0.0,1.0
2004-07-12,40.01,40.08,39.23,39.57,360467,20.6310127633189,20.6671080118426,20.2288085654836,20.4041283440272,699058.491963237,0.0,1.0
2004-07-13,39.81,40.25,39.7,40.04,313000,20.5278834818227,20.7547679011144,20.4711623769998,20.6464821555433,607005.101672256,0.0,1.0
2004-07-14,40.01,41.15,39.51,39.65,492600,20.6310127633189,21.2188496678473,20.3731895595783,20.4453800566257,955305.792599851,0.0,1.0
2004-07-15,42.09,42.2,39.91,39.98,871000,21.7035572908796,21.7602783957025,20.5794481225708,20.6155433710945,1689141.9921934,0.0,1.0
2004-07-16,40.13,42.36,40.12,42.35,1204267,20.6928903322166,21.8427818208995,20.6877338681418,21.8376253568247,2335451.1590273,0.0,1.0
2004-07-19,40.11,40.91,40.09,40.32,1344667,20.682577404067,21.0950945300519,20.6722644759174,20.790863149638,2607730.76373907,0.0,1.0
2004-07-20,40.59,40.96,39.953,39.97,1432200,20.9300876796579,21.1208768504259,20.6016209180925,20.6103869070196,2777484.68567095,0.0,1.0
2004-07-21,41.36,42.42,40.68,40.88,2419400,21.3271354134184,21.8737206053483,20.9764958563312,21.0796251378274,4691974.89771839,0.0,1.0
2004-07-22,41.57,41.95,40.54,41.34,567267,21.4354211589894,21.6313667938322,20.9043053592839,21.3168224852688,1100108.50802018,0.0,1.0
2004-07-23,41.16,41.69,40.82,41.56,574867,21.2240061319222,21.4972987278871,21.0486863533786,21.4302646949146,1114847.29004161,0.0,1.0
2004-07-26,41.13,41.73,40.95,41.18,456200,21.2085367396977,21.5179245841864,21.1157203863511,21.2343190600718,884714.783970874,0.0,1.0
2004-07-27,42.21,42.46,41.13,41.32,671067,21.7654348597773,21.8943464616476,21.2085367396977,21.3065095571191,1301409.2414182,0.0,1.0
2004-07-28,41.87,42.35,41.46,42.35,389467,21.5901150812337,21.8376253568247,21.3787000541665,21.8376253568247,755298.581255556,0.0,1.0
2004-07-29,41.89,42.07,41.5,41.94,291400,21.6004280093834,21.69324436273,21.3993259104657,21.6262103297574,565115.931716598,0.0,1.0
2004-07-30,41.77,41.94,41.32,41.88,551067,21.5385504404856,21.6262103297574,21.3065095571191,21.5952715453085,1068691.63055344,0.0,1.0
2004-08-02,41.9,42.04,41.28,41.28,378667,21.6055844734582,21.6777749705055,21.2858837008199,21.2858837008199,734353.996277725,0.0,1.0
2004-08-03,40.87,41.97,40.72,41.97,523800,21.0744686737526,21.6416797219818,20.9971217126305,21.6416797219818,1015812.37142469,0.0,1.0
2004-08-04,40.28,40.87,40.06,40.78,488400,20.7702372933388,21.0744686737526,20.6567950836929,21.0280604970793,947160.676219584,0.0,1.0
2004-08-05,39.15,40.42,39.15,40.34,730667,20.1875568528851,20.8424277903861,20.1875568528851,20.8011760777877,1416992.32148103,0.0,1.0
2004-08-06,38.75,39.1,38.45,39.06,908467,19.9812982898927,20.1617745325111,19.8266043676484,20.1411486762118,1761802.24824565,0.0,1.0
2004-08-09,38.51,39.31,38.45,38.87,326867,19.8575431520972,20.2700602780821,19.8266043676484,20.0431758587904,633897.560921105,0.0,1.0
2004-08-10,39.86,40.04,38.37,38.63,645867,20.5536658021967,20.6464821555433,19.7853526550499,19.919420720995,1252538.5431366,0.0,1.0
2004-08-11,39.55,39.79,38.75,39.31,971800,20.3938154158776,20.517570553673,19.9812982898927,20.2700602780821,1884624.7853198,0.0,1.0
2004-08-12,38.28,39.66,38.15,39.57,614000,19.7389444783766,20.4505365207005,19.671910445404,20.4041283440272,1190738.44225804,0.0,1.0
2004-08-13,38.62,39.06,38.2,38.42,410667,19.9142642569202,20.1411486762118,19.6976927657781,19.8111349754239,796412.025841661,0.0,1.0
2004-08-16,38.95,39.1,38.19,38.64,444200,20.0844275713889,20.1617745325111,19.6925363017033,19.9245771850698,861443.022884398,0.0,1.0
2004-08-17,39.51,39.83,38.86,38.96,667867,20.3731895595783,20.5381964099723,20.0380193947156,20.0895840354637,1295203.43846181,0.0,1.0
2004-08-18,39.57,39.8,39.11,39.37,703600,20.4041283440272,20.5227270177479,20.1669309965859,20.300999062531,1364500.92503706,0.0,1.0
2004-08-19,39.59,39.88,39.37,39.6,308800,20.4144412721768,20.5639787303463,20.300999062531,20.4195977362516,598859.98529199,0.0,1.0
2004-08-20,40.1,40.12,39.4,39.47,314000,20.6774209399922,20.6877338681418,20.3164684547554,20.3525637032791,608944.415096129,0.0,1.0
2004-08-23,39.9,40.47,39.9,40.2,317800,20.574291658496,20.8682101107602,20.574291658496,20.7289855807403,616313.806106846,0.0,1.0
2004-08-24,40.83,40.96,40.02,40.02,462800,21.0538428174534,21.1208768504259,20.6361692273937,20.6361692273937,897514.252568435,0.0,1.0
2004-08-25,40.57,40.62,39.72,40.41,852400,20.9197747515083,20.9455570718824,20.4814753051494,20.8372713263113,1653070.76250937,0.0,1.0
2004-08-26,40.92,41.24,40.07,40.47,374600,21.1002509941267,21.2652578445206,20.6619515477678,20.8682101107602,726466.808582834,0.0,1.0
2004-08-27,40.95,41.14,40.5,41.03,325000,21.1157203863511,21.2136932037725,20.8836795029846,21.1569720989496,630276.862758733,0.0,1.0
2004-08-30,40.81,41.18,40.75,40.86,343800,21.0435298893038,21.2343190600718,21.0125911048549,21.0693122096778,666735.955127544,0.0,1.0
2004-08-31,41.38,41.4,40.8,40.9,380467,21.337448341568,21.3477612697176,21.038373425229,21.0899380659771,737844.760440698,0.0,1.0
2004-09-01,42.0,42.0,41.14,41.46,388467,21.6571491142063,21.6571491142063,21.2136932037725,21.3787000541665,753359.267831681,0.0,1.0
2004-09-02,41.65,42.26,40.91,41.91,422867,21.4766728715879,21.7912171801514,21.0950945300519,21.610740937533,820071.649612914,0.0,1.0
2004-09-03,41.9,42.03,41.52,41.74,280000,21.6055844734582,21.6726185064307,21.4096388386154,21.5230810482612,543007.758684446,0.0,1.0
2004-09-07,41.16,41.9,40.48,40.64,977000,21.2240061319222,21.6055844734582,20.873366574835,20.955870000032,1894709.21512394,0.0,1.0
2004-09-08,41.04,41.75,40.7,41.0,532467,21.1621285630244,21.528237512336,20.9868087844808,21.1415027067252,1032620.4008694,0.0,1.0
2004-09-09,41.49,41.65,41.0,41.11,358800,21.3941694463909,21.4766728715879,21.1415027067252,21.1982238115481,695825.656485641,0.0,1.0
2004-09-10,41.26,41.48,40.76,41.2,461000,21.2755707726703,21.3890129823161,21.0177475689297,21.2446319882214,894023.488405462,0.0,1.0
2004-09-13,41.54,41.74,41.15,41.18,542400,21.419951766765,21.5230810482612,21.2188496678473,21.2343190600718,1051883.60110873,0.0,1.0
2004-09-14,41.53,41.88,41.37,41.5,313867,21.4147953026902,21.5952715453085,21.3322918774932,21.3993259104657,608686.486410753,0.0,1.0
2004-09-15,41.49,41.75,40.85,41.32,576867,21.3941694463909,21.528237512336,21.064155745603,21.3065095571191,1118725.91688936,0.0,1.0
2004-09-16,41.77,42.18,41.34,41.49,347800,21.5385504404856,21.7499654675529,21.3168224852688,21.3941694463909,674493.208823038,0.0,1.0
2004-09-17,41.94,42.399,41.5,41.51,451200,21.6262103297574,21.8628920307912,21.3993259104657,21.4044823745405,875018.216851509,0.0,1.0
2004-09-20,41.57,41.9,41.39,41.77,472067,21.4354211589894,21.6055844734582,21.3426048056428,21.5385504404856,915485.870067467,0.0,1.0
2004-09-21,42.4,43.0,41.46,41.46,886400,21.8634076771987,22.1727955216874,21.3787000541665,21.3787000541665,1719007.41892105,0.0,1.0
2004-09-22,41.91,42.13,41.56,42.04,548800,21.610740937533,21.7241831471788,21.4302646949146,21.6777749705055,1064295.20702151,0.0,1.0
2004-09-23,41.82,42.77,41.42,41.6,435867,21.5643327608597,22.0541968479667,21.3580741978672,21.4508905512138,845282.724123263,0.0,1.0
2004-09-24,43.02,43.69,41.55,41.77,672067,22.183108449837,22.5285915428493,21.4251082308398,21.5385504404856,1303348.55484207,0.0,1.0
2004-09-27,42.36,43.05,42.26,42.95,445600,21.8427818208995,22.1985778420614,21.7912171801514,22.1470132013133,864158.061677818,0.0,1.0
2004-09-28,42.53,42.7,41.9,42.49,475000,21.9304417101713,22.0181015994431,21.6055844734582,21.909815853872,921173.876339685,0.0,1.0
2004-09-29,43.47,43.66,42.5,42.51,516200,22.4151493332035,22.5131221506249,21.9149723179468,21.9201287820216,1001073.58940325,0.0,1.0
2004-09-30,43.4,43.57,42.7,43.47,438800,22.3790540846798,22.4667139739516,22.0181015994431,22.4151493332035,850970.730395484,0.0,1.0
2004-10-01,42.94,43.61,42.79,43.59,376400,22.1418567372385,22.4873398302509,22.0645097761164,22.4770269021012,729957.572745807,0.0,1.0
2004-10-04,43.22,44.05,43.12,43.21,766200,22.2862377313332,22.7142242495425,22.2346730905851,22.2810812672584,1485901.94537151,0.0,1.0
2004-10-05,42.84,43.1,42.74,43.1,369200,22.0902920964904,22.2243601624355,22.0387274557423,22.2243601624355,715994.51609392,0.0,1.0
2004-10-06,42.86,43.34,42.73,42.88,582667,22.10060502464,22.348115300231,22.0335709916675,22.1109179527897,1129973.93474782,0.0,1.0
2004-10-07,42.35,42.79,42.25,42.68,411600,21.8376253568247,22.0645097761164,21.7860607160766,22.0077886712934,798221.405266135,0.0,1.0
2004-10-08,42.19,42.65,42.0,42.0,520867,21.7551219316277,21.992319279069,21.6571491142063,21.6571491142063,1010124.36515247,0.0,1.0
2004-10-11,41.8,42.48,41.42,42.15,268467,21.5540198327101,21.9046593897972,21.3580741978672,21.7344960753284,520641.656966918,0.0,1.0
2004-10-12,41.99,42.1,41.37,41.65,562467,21.6519926501315,21.7087137549544,21.3322918774932,21.4766728715879,1090799.80358559,0.0,1.0
2004-10-13,42.21,42.74,42.0,42.0,528600,21.7654348597773,22.0387274557423,21.6571491142063,21.6571491142063,1025121.07585928,0.0,1.0
2004-10-14,41.71,42.82,41.71,42.7,662067,21.5076116560368,22.0799791683408,21.5076116560368,22.0181015994431,1283955.42060334,0.0,1.0
2004-10-15,42.38,42.63,41.84,41.93,402267,21.8530947490491,21.9820063509194,21.5746456890093,21.6210538656826,780121.79308113,0.0,1.0
2004-10-18,43.05,43.27,41.8,42.35,483467,22.1985778420614,22.3120200517073,21.5540198327101,21.8376253568247,937594.04309962,0.0,1.0
2004-10-19,42.9,43.57,42.9,43.05,518867,22.1212308809393,22.4667139739516,22.1212308809393,22.1985778420614,1006245.73830472,0.0,1.0
2004-10-20,44.43,45.95,42.61,42.78,1949467,22.9101698843854,23.6939524237566,21.9716934227698,22.0593533120415,3780627.52249746,0.0,1.0
2004-10-21,43.73,44.67,43.24,44.61,716000,22.5492173991486,23.0339250221808,22.2965506594829,23.002986237732,1388548.41149308,0.0,1.0
2004-10-22,43.36,44.02,43.01,43.82,363200,22.3584282283806,22.6987548573181,22.1779519857622,22.5956255758219,704358.635550682,0.0,1.0
2004-10-25,42.99,43.35,42.7,43.3,372000,22.1676390576126,22.3532717643058,22.0181015994431,22.3274894439317,721424.593680764,0.0,1.0
2004-10-26,43.3,43.5,42.7,43.0,511000,22.3274894439317,22.4306187254279,22.0181015994431,22.1727955216874,990989.159599115,0.0,1.0
2004-10-27,44.08,44.17,43.0,43.47,364667,22.729693641767,22.7761018184403,22.1727955216874,22.4151493332035,707203.608343503,0.0,1.0
2004-10-28,43.44,43.86,43.066,43.8,404200,22.3996799409791,22.6162514321211,22.2068281845811,22.5853126476723,783870.485929475,0.0,1.0
2004-10-29,43.41,44.05,43.14,43.52,526000,22.3842105487546,22.7142242495425,22.2449860187347,22.4409316535776,1020078.86095721,0.0,1.0
2004-11-01,44.46,44.58,43.16,43.5,350267,22.9256392766098,22.9875168455075,22.2552989468844,22.4306187254279,679277.495039732,0.0,1.0
2004-11-02,44.32,44.97,44.15,44.3,591600,22.8534487795624,23.1886189444252,22.7657888902907,22.8431358514128,1147297.82156328,0.0,1.0
2004-11-03,44.98,45.67,44.5,44.93,547000,23.1937754085,23.5495714296619,22.946265132909,23.1679930881259,1060804.44285854,0.0,1.0
2004-11-04,46.26,46.34,44.88,45.0,504667,23.8538028100758,23.8950545226743,23.1422107677519,23.2040883366496,978707.487685726,0.0,1.0
2004-11-05,47.14,47.31,46.29,46.44,795200,24.3075716486591,24.3952315379309,23.8692722023002,23.9466191634224,1542142.03466383,0.0,1.0
2004-11-08,46.1,47.12,45.76,47.05,600267,23.7712993848788,24.2972587205095,23.5959796063352,24.2611634719858,1164105.85100799,0.0,1.0
2004-11-09,46.76,46.98,46.09,46.17,573867,24.1116260138163,24.2250682234622,23.766142920804,23.8073946334025,1112907.97661774,0.0,1.0
2004-11-10,47.2,48.09,47.03,47.23,720000,24.338510433108,24.7974357357662,24.2508505438362,24.3539798253324,1396305.66518858,0.0,1.0
2004-11-11,48.7,48.98,47.05,47.42,759267,25.1119800443297,25.2563610384244,24.2611634719858,24.4519526427539,1472456.6854038,0.0,1.0
2004-11-12,48.77,48.9,47.72,48.8,606467,25.1480752928533,25.2151093258259,24.6066465649982,25.1635446850778,1176129.594236,0.0,1.0
2004-11-15,48.92,49.01,48.03,48.85,608800,25.2254222539755,25.2718304306488,24.7664969513173,25.1893270054518,1180654.0124539,0.0,1.0
2004-11-16,48.05,48.89,48.0,48.89,398000,24.7768098794669,25.2099528617511,24.7510275590929,25.2099528617511,771846.742701465,0.0,1.0
2004-11-17,48.08,48.73,47.62,48.03,454200,24.7922792716914,25.1274494365541,24.5550819242501,24.7664969513173,880836.157123127,0.0,1.0
2004-11-18,48.16,48.34,47.25,48.05,610800,24.8335309842899,24.9263473376365,24.3642927534821,24.7768098794669,1184532.63930164,0.0,1.0
2004-11-19,47.14,48.2,46.96,48.2,587267,24.3075716486591,24.8541568405891,24.2147552953125,24.8541568405891,1138894.77649764,0.0,1.0
2004-11-22,47.66,47.73,46.96,47.08,373600,24.5757077805493,24.611803029073,24.2147552953125,24.2766328642103,724527.495158962,0.0,1.0
2004-11-23,48.32,48.35,47.55,47.55,368467,24.9160344094868,24.9315038017113,24.5189866757264,24.5189866757264,714572.999354223,0.0,1.0
2004-11-24,49.11,49.39,48.04,48.15,354467,25.3233950713969,25.4677760654916,24.7716534153921,24.8283745202151,687422.61142,0.0,1.0
2004-11-26,49.0,49.27,48.96,49.06,111600,25.266673966574,25.4058984965939,25.2460481102748,25.2976127510229,216427.378104229,0.0,1.0
2004-11-29,49.17,49.55,48.7,49.25,455067,25.3543338558458,25.5502794906886,25.1119800443297,25.3955855684443,882517.541861625,0.0,1.0
2004-11-30,48.89,49.34,48.74,49.15,533000,25.2099528617511,25.4419937451176,25.1326059006289,25.3440209276962,1033654.05492432,0.0,1.0
2004-12-01,50.24,50.24,48.6,49.2,554267,25.9060755118506,25.9060755118506,25.0604154035816,25.3698032480702,1074897.43350983,0.0,1.0
2004-12-02,50.0,50.25,49.56,50.01,421267,25.7823203740551,25.9112319759254,25.5554359547634,25.7874768381299,816968.748134717,0.0,1.0
2004-12-03,49.24,49.92,49.12,49.9,526067,25.3904291043695,25.7410686614566,25.3285515354717,25.730755733307,1020208.79495661,0.0,1.0
2004-12-06,48.79,48.79,47.65,48.1,581000,25.158388221003,25.158388221003,24.5705513164745,24.802592199841,1126741.09927023,0.0,1.0
2004-12-07,47.82,48.99,47.75,48.96,477200,24.6582112057463,25.2615175024992,24.6221159572226,25.2460481102748,925440.365872207,0.0,1.0
2004-12-08,48.05,48.36,47.38,47.89,505600,24.7768098794669,24.9366602657861,24.4313267864546,24.69430645427,980516.867110203,0.0,1.0
2004-12-09,32.09,32.3,31.51,32.1,562733,24.8206398241028,24.9830684424594,24.3720274495943,24.8283745202151,727543.773970893,0.0,1.5
2004-12-10,31.77,32.25,31.5,32.25,432600,24.5731295485119,24.9443949618983,24.3642927534821,24.9443949618983,559297.99144498,0.0,1.0
2004-12-13,31.94,32.0,31.55,31.84,427300,24.7046193824196,24.7510275590929,24.4029662340431,24.6272724212974,552445.750680628,0.0,1.0
2004-12-14,32.21,32.34,31.74,31.95,443200,24.9134561774494,25.0140072269083,24.5499254601753,24.7123540785318,573002.472973683,0.0,1.0
2004-12-15,32.34,32.48,32.01,32.21,466800,25.0140072269083,25.1222929724793,24.7587622552051,24.9134561774494,603514.337509284,0.0,1.0
2004-12-16,31.9,32.32,31.71,32.15,485900,24.6736805979707,24.9985378346838,24.5267213718386,24.8670480007761,628208.261773269,0.0,1.0
2004-12-17,31.57,32.31,31.42,31.67,496700,24.4184356262676,24.9908031385716,24.3024151845843,24.4957825873897,642171.318425153,0.0,1.0
2004-12-20,31.44,31.84,31.24,31.65,397300,24.3178845768088,24.6272724212974,24.1631906545644,24.4803131951653,513659.482203167,0.0,1.0
2004-12-21,31.71,31.83,31.45,31.5,321700,24.5267213718386,24.6195377251852,24.325619272921,24.3642927534821,415918.085639968,0.0,1.0
2004-12-22,31.89,32.03,31.58,31.58,259300,24.6659459018585,24.7742316474295,24.4261703223798,24.4261703223798,335242.64720685,0.0,1.0
2004-12-23,31.76,31.89,31.42,31.79,254700,24.5653948523997,24.6659459018585,24.3024151845843,24.5885989407363,329295.419373639,0.0,1.0
2004-12-27,31.63,31.97,31.301,31.95,307000,24.4648438029409,24.7278234707562,24.210372300849,24.7123540785318,396912.814086012,0.0,1.0
2004-12-28,32.34,32.6,31.59,31.59,573800,25.0140072269083,25.2151093258259,24.433905018492,24.433905018492,741852.028412226,0.0,1.0
2004-12-29,32.57,32.6,32.26,32.4,417800,25.1919052374892,25.2151093258259,24.9521296580105,25.0604154035816,540163.432329434,0.0,1.0
2004-12-30,32.57,32.7,32.27,32.59,280600,25.1919052374892,25.2924562869481,24.9598643541227,25.2073746297137,362780.897825847,0.0,1.0
2004-12-31,32.47,32.78,32.25,32.53,370500,25.1145582763671,25.3543338558458,24.9443949618983,25.1609664530404,479010.415696636,0.0,1.0
2005-01-03,32.32,32.59,32.01,32.4,430800,24.9985378346838,25.2073746297137,24.7587622552051,25.0604154035816,556970.815336333,0.0,1.0
2005-01-04,31.75,32.36,31.54,32.36,611200,24.5576601562875,25.0294766191327,24.3952315379309,25.0294766191327,790205.576447461,0.0,1.0
2005-01-05,31.19,31.95,30.89,31.91,591600,24.1245171740034,24.7123540785318,23.8924762906369,24.6814152940829,764865.214375519,0.0,1.0
2005-01-06,31.18,31.28,30.6,30.75,755900,24.1167824778911,24.1941294390133,23.6681701033826,23.7841905450658,977284.678070414,0.0,1.0
2005-01-07,31.14,31.37,30.8,31.37,773600,24.0858436934423,24.2637417040233,23.8228640256269,24.2637417040233,1000168.57647211,0.0,1.0
2005-01-10,31.11,31.437,30.75,31.07,295100,24.0626396051056,24.3155641679751,23.7841905450658,24.0317008206568,381527.59425662,0.0,1.0
2005-01-11,31.47,31.7,30.94,31.07,731900,24.3410886651454,24.5189866757264,23.9311497711979,24.0317008206568,946255.663288445,0.0,1.0
2005-01-12,31.36,31.63,31.05,31.63,751500,24.256007007911,24.4648438029409,24.0162314284323,24.4648438029409,971596.025360386,0.0,1.0
2005-01-13,30.9,31.43,30.83,31.25,574800,23.9002109867491,24.3101498806965,23.8460681139636,24.1709253506767,743144.904028142,0.0,1.0
2005-01-14,31.08,31.1,30.79,30.9,295200,24.039435516769,24.0549049089934,23.8151293295147,23.9002109867491,381656.881818211,0.0,1.0
2005-01-18,31.21,31.33,30.94,31.14,565300,24.1399865662278,24.2328029195744,23.9311497711979,24.0858436934423,730862.585676946,0.0,1.0
2005-01-19,30.84,31.21,30.71,31.14,515900,23.8538028100758,24.1399865662278,23.753251760617,24.0858436934423,666994.530250728,0.0,1.0
2005-01-20,29.92,30.78,29.88,30.65,1311800,23.1422107677519,23.8073946334025,23.111271983303,23.7068435839437,1695994.23295775,0.0,1.0
2005-01-21,30.02,30.33,29.95,29.95,545700,23.219557728874,23.4593333083527,23.1654148560885,23.1654148560885,705522.223605006,0.0,1.0
2005-01-24,30.15,30.38,29.91,29.95,502500,23.3201087783328,23.4980067889138,23.1344760716396,23.1654148560885,649669.996997464,0.0,1.0
2005-01-25,30.46,30.66,30.35,30.41,679800,23.5598843578115,23.7145782800559,23.4748027005772,23.5212108772505,878896.843699256,0.0,1.0
2005-01-26,31.38,31.5,30.52,30.73,761900,24.2714764001355,24.3642927534821,23.6062925344848,23.7687211528414,985041.931765903,0.0,1.0
2005-01-27,32.14,32.43,31.63,32.04,1069100,24.8593133046639,25.0836194919182,24.4648438029409,24.7819663435418,1382213.3209751,0.0,1.0
2005-01-28,32.24,32.44,31.86,32.3,721700,24.9366602657861,25.0913541880304,24.6427418135219,24.9830684424594,933068.332006107,0.0,1.0
2005-01-31,32.37,32.74,32.24,32.46,841100,25.0372113152449,25.3233950713969,24.9366602657861,25.1068235802549,1087437.6805464,0.0,1.0
2005-02-01,32.61,32.97,32.27,32.27,652000,25.2228440219381,25.5012930819779,24.9598643541227,24.9598643541227,842954.901576807,0.0,1.0
2005-02-02,32.26,32.73,32.13,32.7,965400,24.9521296580105,25.3156603752847,24.8515786085517,25.2924562869481,1248142.11960468,0.0,1.0
2005-02-03,32.23,32.72,32.0899,32.32,774700,24.9289255696739,25.3079256791725,24.8205624771417,24.9985378346838,1001590.73964962,0.0,1.0
2005-02-04,32.0,32.47,31.99,32.24,607000,24.7510275590929,25.1145582763671,24.7432928629807,24.9366602657861,784775.498860617,0.0,1.0
2005-02-07,31.87,32.3,31.84,32.15,858700,24.6504765096341,24.9830684424594,24.6272724212974,24.8670480007761,1110192.29138651,0.0,1.0
2005-02-08,32.12,32.21,31.67,31.8,808400,24.8438439124395,24.9134561774494,24.4957825873897,24.5963336368486,1045160.64790597,0.0,1.0
2005-02-09,34.0,34.22,33.0,33.01,2356100,26.2979667815362,26.468130096005,25.5244971703145,25.5322318664268,3046144.23865815,0.0,1.0
2005-02-10,34.02,34.18,33.25,34.18,1118000,26.3134361737606,26.4371913115561,25.71786457312,26.4371913115561,1445434.93859336,0.0,1.0
2005-02-11,34.1,34.44,33.58,33.9,709400,26.3753137426584,26.6382934104737,25.9731095448231,26.220619820414,917165.961930347,0.0,1.0
2005-02-14,33.89,34.44,33.698,33.98,345800,26.2128851243018,26.6382934104737,26.0643789589473,26.2824973893118,447076.387983528,0.0,1.0
2005-02-15,34.5,34.6,33.78,33.89,705500,26.684701587147,26.7620485482692,26.1278034670674,26.2128851243018,912123.74702828,0.0,1.0
2005-02-16,34.13,34.65,34.02,34.32,384100,26.398517830995,26.8007220288303,26.3134361737606,26.5454770571271,496593.524073086,0.0,1.0
2005-02-17,33.45,34.0,33.4,34.0,361400,25.8725584953643,26.2979667815362,25.8338850148032,26.2979667815362,467245.247591807,0.0,1.0
2005-02-18,33.27,33.93,33.25,33.6,302300,25.7333339653444,26.2438239087507,25.71786457312,25.9885789370475,390836.29869121,0.0,1.0
2005-02-22,32.81,33.43,32.63,33.429,704800,25.3775379441824,25.8570891031399,25.2383134141625,25.8563156335286,911218.734097139,0.0,1.0
2005-02-23,32.74,33.4,32.72,32.76,427300,25.3233950713969,25.8338850148032,25.3079256791725,25.3388644636213,552445.750680629,0.0,1.0
2005-02-24,33.34,33.6,32.7,32.81,473200,25.7874768381299,25.9885789370475,25.2924562869481,25.3775379441824,611788.741451143,0.0,1.0
2005-02-25,34.0,34.06,33.19,33.24,497000,26.2979667815362,26.3443749582095,25.6714563964467,25.7101298770077,642559.181109928,0.0,1.0
2005-02-28,34.03,34.14,33.74,33.81,412600,26.3211708698728,26.4062525271072,26.0968646826186,26.1510075554041,533440.479126674,0.0,1.0
2005-03-01,34.43,34.6,34.02,34.02,449900,26.6305587143615,26.7620485482692,26.3134361737606,26.3134361737606,581664.739600316,0.0,1.0
2005-03-02,34.46,34.63,34.01,34.17,376000,26.6537628026982,26.7852526366058,26.3057014776484,26.4294566154439,486121.23158417,0.0,1.0
2005-03-03,34.27,34.65,33.76,34.42,548400,26.506803576566,26.8007220288303,26.112334074843,26.6228240182493,709012.987767979,0.0,1.0
2005-03-04,34.04,34.39,32.76,33.13,1796300,26.3289055659851,26.5996199299126,25.3388644636213,25.6250482197734,2322392.46886874,0.0,1.0
2005-03-07,34.8,34.82,33.84,34.139,682500,26.9167424705135,26.932211862738,26.1742116437407,26.405479057496,882387.607862226,0.0,1.0
2005-03-08,34.96,35.01,34.45,34.78,1325800,27.040497608309,27.0791710888701,26.6460281065859,26.9012730782891,1714094.49158057,0.0,1.0
2005-03-09,34.53,34.87,34.34,34.85,609300,26.7079056754837,26.970885343299,26.5609464493516,26.9554159510746,787749.112777221,0.0,1.0
2005-03-10,34.34,34.57,33.943,34.57,423400,26.5609464493516,26.7388444599325,26.2538790136966,26.7388444599325,547403.535778558,0.0,1.0
2005-03-11,34.25,34.64,34.07,34.2,333300,26.4913341843416,26.7929873327181,26.3521096543217,26.4526607037805,430915.442784586,0.0,1.0
2005-03-14,34.23,34.69,34.03,34.25,452000,26.4758647921172,26.8316608132791,26.3211708698728,26.4913341843416,584379.778393737,0.0,1.0
2005-03-15,33.85,34.32,33.69,34.23,589400,26.181946339853,26.5454770571271,26.0581912020575,26.4758647921172,762020.888020505,0.0,1.0
2005-03-16,33.84,34.062,33.67,33.67,344900,26.1742116437407,26.3459218974319,26.0427218098331,26.0427218098331,445912.799929204,0.0,1.0
2005-03-17,33.63,33.89,33.5,33.81,297900,26.0117830253842,26.2128851243018,25.9112319759254,26.1510075554041,385147.645981182,0.0,1.0
2005-03-18,34.01,34.13,33.52,33.85,390300,26.3057014776484,26.398517830995,25.9267013681498,26.181946339853,504609.352891761,0.0,1.0
2005-03-21,34.05,34.11,33.94,34.1,370800,26.3366402620973,26.3830484387706,26.2515586048629,26.3753137426584,479398.278381411,0.0,1.0
2005-03-22,34.3,34.56,33.99,33.99,343000,26.5300076649027,26.7311097638203,26.290232085424,26.290232085424,443456.336258965,0.0,1.0
2005-03-23,34.22,34.35,33.52,34.12,1037000,26.468130096005,26.5686811454638,25.9267013681498,26.3907831348828,1340712.01370421,0.0,1.0
2005-03-24,35.19,35.65,34.25,34.25,987400,27.21839561889,27.5741916400519,26.4913341843416,26.4913341843416,1276585.38315481,0.0,1.0
2005-03-28,36.01,36.24,35.3,35.41,971000,27.8526407000917,28.0305387106727,27.3034772761243,27.3885589333587,1255382.2230538,0.0,1.0
2005-03-29,36.55,37.36,36.0,36.19,1471100,28.2703142901514,28.896824675241,27.8449060039795,27.9918652301116,1901949.31857307,0.0,1.0
2005-03-30,36.25,36.81,35.8,36.33,773800,28.0382734067849,28.471416389069,27.6902120817352,28.1001509756826,1000427.1515953,0.0,1.0
2005-03-31,35.45,36.39,35.32,36.39,856000,27.4194977178076,28.1465591523559,27.3189466683488,28.1465591523559,1106701.52722354,0.0,1.0
2005-04-01,34.97,35.8,34.75,35.7,545000,27.0482323044212,27.6902120817352,26.8780689899524,27.612865120613,704617.210673865,0.0,1.0
2005-04-04,34.77,35.2,34.25,34.94,1104200,26.8935383821769,27.2261303150022,26.4913341843416,27.0250282160846,1427593.25509373,0.0,1.0
2005-04-05,34.95,35.28,34.78,34.85,954900,27.0327629121968,27.2880078838999,26.9012730782891,26.9554159510746,1234566.92563757,0.0,1.0
2005-04-06,34.84,35.16,34.82,35.06,862100,26.9476812549624,27.1951915305533,26.932211862738,27.1178445694312,1114588.06848062,0.0,1.0
2005-04-07,34.61,34.9,34.47,34.9,934900,26.7697832443814,26.9940894316357,26.6614974988104,26.9940894316357,1208709.41331926,0.0,1.0
2005-04-08,34.19,34.75,34.07,34.75,440900,26.4449260076683,26.8780689899524,26.3521096543217,26.8780689899524,570028.859057078,0.0,1.0
2005-04-11,33.99,34.36,33.8,34.13,504500,26.290232085424,26.576415841576,26.1432728592919,26.398517830995,652255.748229293,0.0,1.0
2005-04-12,33.95,34.05,33.35,34.03,934700,26.2592933009751,26.3366402620973,25.7952115342421,26.3211708698728,1208450.83819608,0.0,1.0
2005-04-13,33.81,34.34,33.7,34.02,426100,26.1510075554041,26.5609464493516,26.0659258981697,26.3134361737606,550894.29994153,0.0,1.0
2005-04-14,33.77,34.0,33.55,33.95,431100,26.1200687709552,26.2979667815362,25.9499054564865,26.2592933009751,557358.678021107,0.0,1.0
2005-04-15,33.4,33.96,33.28,33.62,775400,25.8338850148032,26.2670279970873,25.7410686614566,26.004048329272,1002495.75258076,0.0,1.0
2005-04-18,33.45,33.62,33.114,33.31,853400,25.8725584953643,26.004048329272,25.6126727059938,25.7642727497933,1103340.05062216,0.0,1.0
2005-04-19,33.79,33.79,33.33,33.51,581800,26.1355381631796,26.1355381631796,25.7797421420177,25.9189666720376,752195.033339551,0.0,1.0
2005-04-20,32.45,33.38,32.2,33.38,1640900,25.0990888841426,25.8184156225788,24.9057214813372,25.8184156225788,2121479.5981555,0.0,1.0
2005-04-21,32.3,32.99,32.24,32.66,1050200,24.9830684424594,25.5167624742023,24.9366602657861,25.2615175024992,1357777.9718343,0.0,1.0
2005-04-22,31.73,32.41,31.42,32.2,1349100,24.542190764063,25.0681500996938,24.3024151845843,24.9057214813372,1744218.4934314,0.0,1.0
2005-04-25,31.93,31.97,31.469,31.66,1147700,24.6968846863074,24.7278234707562,24.3403151955342,24.4880478912775,1483833.34438604,0.0,1.0
2005-04-26,32.08,32.6,31.55,31.78,791600,24.8129051279906,25.2151093258259,24.4029662340431,24.5808642446241,1023440.33755859,0.0,1.0
2005-04-27,32.28,33.3,31.4,32.04,647600,24.967599050235,25.756538053681,24.2869457923599,24.7819663435418,837266.248866779,0.0,1.0
2005-04-28,31.71,32.23,31.62,32.0,603500,24.5267213718386,24.9289255696739,24.4571091068287,24.7510275590929,780250.434204913,0.0,1.0
2005-04-29,30.69,32.03,30.15,31.95,1908500,23.7377823683925,24.7742316474295,23.3201087783328,24.7123540785318,2467453.11297445,0.0,1.0
2005-05-02,31.97,32.23,31.73,31.76,1050800,24.7278234707562,24.9289255696739,24.542190764063,24.5653948523997,1358553.69720385,0.0,1.0
2005-05-03,31.94,32.26,31.76,32.05,495100,24.7046193824196,24.9521296580105,24.5653948523997,24.789701039654,640102.717439689,0.0,1.0
2005-05-04,32.42,32.6,31.75,32.0,738100,25.075884795806,25.2151093258259,24.5576601562875,24.7510275590929,954271.492107119,0.0,1.0
2005-05-05,32.0,32.64,31.79,32.38,685600,24.7510275590929,25.2460481102748,24.5885989407363,25.0449460113571,886395.522271563,0.0,1.0
2005-05-06,31.86,32.25,31.69,32.19,365500,24.6427418135219,24.9443949618983,24.5112519796142,24.897986785225,472546.037617059,0.0,1.0
2005-05-09,31.79,31.98,31.55,31.93,481900,24.5885989407363,24.7355581668685,24.4029662340431,24.6968846863074,623036.759309608,0.0,1.0
2005-05-10,32.16,32.22,31.42,31.5,550000,24.8747826968884,24.9211908735617,24.3024151845843,24.3642927534821,711081.588753441,0.0,1.0
2005-05-11,32.47,32.63,31.88,32.08,520000,25.1145582763671,25.2383134141625,24.6582112057463,24.8129051279906,672295.320275981,0.0,1.0
2005-05-12,32.09,32.81,31.94,32.55,294300,24.8206398241028,25.3775379441824,24.7046193824196,25.1764358452648,380493.293763888,0.0,1.0
2005-05-13,32.02,32.52,31.76,32.2,530800,24.7664969513173,25.1532317569282,24.5653948523997,24.9057214813372,686258.376927868,0.0,1.0
2005-05-16,32.04,32.41,31.88,32.0,404700,24.7819663435418,25.0681500996938,24.6582112057463,24.7510275590929,523226.761760941,0.0,1.0
2005-05-17,31.99,32.25,31.61,32.15,546000,24.7432928629807,24.9443949618983,24.4493744107164,24.8670480007761,705910.08628978,0.0,1.0
2005-05-18,33.24,33.47,31.59,32.18,855700,25.7101298770077,25.8880278875887,24.433905018492,24.8902520891128,1106313.66453877,0.0,1.0
2005-05-19,34.25,34.45,33.9,33.9,1134000,26.4913341843416,26.6460281065859,26.220619820414,26.220619820414,1466120.94844801,0.0,1.0
2005-05-20,34.09,34.24,33.8,34.11,559300,26.3675790465462,26.4835994882294,26.1432728592919,26.3830484387706,723105.331981453,0.0,1.0
2005-05-23,34.71,35.02,34.0,34.0,714200,26.8471302055036,27.0869057849823,26.2979667815362,26.2979667815362,923371.764886741,0.0,1.0
2005-05-24,34.56,34.8,34.35,34.78,800400,26.7311097638203,26.9167424705135,26.5686811454638,26.9012730782891,1034817.64297865,0.0,1.0
2005-05-25,34.6,34.65,34.25,34.45,701800,26.7620485482692,26.8007220288303,26.4913341843416,26.6460281065859,907340.107249392,0.0,1.0
2005-05-26,34.73,34.85,34.55,34.55,490300,26.862599597728,26.9554159510746,26.7233750677081,26.7233750677081,633896.914483296,0.0,1.0
2005-05-27,35.04,35.05,34.61,34.84,735900,27.1023751772067,27.1101098733189,26.7697832443814,26.9476812549624,951427.165752106,0.0,1.0
2005-05-31,35.31,35.43,34.87,35.08,484400,27.3112119722366,27.4040283255832,26.970885343299,27.1333139616556,626268.948349394,0.0,1.0
2005-06-01,35.18,35.73,34.963,35.22,586100,27.2106609227777,27.6360692089497,27.0428180171427,27.2415997072266,757754.398487987,0.0,1.0
2005-06-02,34.97,35.25,34.82,35.06,610100,27.0482323044212,27.2648037955633,26.932211862738,27.1178445694312,788783.413269954,0.0,1.0
2005-06-03,34.64,35.06,34.5,34.93,478300,26.7929873327181,27.1178445694312,26.684701587147,27.0172935199723,618382.40709231,0.0,1.0
2005-06-06,34.62,34.77,34.36,34.48,616200,26.7775179404936,26.8935383821769,26.576415841576,26.6692321949226,796669.954527039,0.0,1.0
2005-06-07,34.28,34.87,34.22,34.62,453500,26.5145382726783,26.970885343299,26.468130096005,26.7775179404936,586319.09181761,0.0,1.0
2005-06-08,34.1,34.65,34.1,34.46,423000,26.3753137426584,26.8007220288303,26.3753137426584,26.6537628026982,546886.385532192,0.0,1.0
2005-06-09,34.78,34.78,34.17,34.24,342300,26.9012730782891,26.9012730782891,26.4294566154439,26.4835994882294,442551.323327824,0.0,1.0
2005-06-10,35.19,35.34,34.54,34.92,398200,27.21839561889,27.3344160605732,26.7156403715959,27.0095588238601,514823.070257491,0.0,1.0
2005-06-13,35.37,35.37,34.84,35.29,363200,27.3576201489099,27.3576201489099,26.9476812549624,27.2957425800121,469572.423700454,0.0,1.0
2005-06-14,35.17,35.6,34.864,35.4,517500,27.2029262266655,27.5355181594908,26.9662445256317,27.3808242372465,669063.131236194,0.0,1.0
2005-06-15,34.91,35.4,34.65,35.4,332700,27.0018241277479,27.3808242372465,26.8007220288303,27.3808242372465,430139.717415037,0.0,1.0
2005-06-16,35.07,35.09,34.6,34.97,520500,27.1255792655434,27.1410486577678,26.7620485482692,27.0482323044212,672941.758083938,0.0,1.0
2005-06-17,33.99,34.7,33.78,34.7,1303100,26.290232085424,26.8393955093914,26.1278034670674,26.8393955093914,1684746.21509929,0.0,1.0
2005-06-20,33.94,34.25,33.54,33.88,613300,26.2515586048629,26.4913341843416,25.9421707603742,26.2051504281896,792920.615240883,0.0,1.0
2005-06-21,33.74,34.14,33.62,33.82,344900,26.0968646826186,26.4062525271072,26.004048329272,26.1587422515163,445912.799929203,0.0,1.0
2005-06-22,33.95,34.1,33.6,33.7,643100,26.2592933009751,26.3753137426584,25.9885789370475,26.0659258981697,831448.308595161,0.0,1.0
2005-06-23,34.06,34.14,33.75,34.0,777900,26.3443749582095,26.4062525271072,26.1045993787308,26.2979667815362,1005727.94162055,0.0,1.0
2005-06-24,33.35,34.22,33.26,34.06,627600,25.7952115342421,26.468130096005,25.7255992692322,26.3443749582095,811408.736548474,0.0,1.0
2005-06-27,33.48,33.7,33.19,33.34,394800,25.8957625837009,26.0659258981697,25.6714563964467,25.7874768381299,510427.29316338,0.0,1.0
2005-06-28,33.79,33.83,33.26,33.5,279400,26.1355381631796,26.1664769476285,25.7255992692322,25.9112319759254,361229.447086749,0.0,1.0
2005-06-29,33.95,34.08,33.71,33.84,497400,26.2592933009751,26.3598443504339,26.0736605942819,26.1742116437407,643076.331356295,0.0,1.0
2005-06-30,34.73,34.97,34.43,34.44,836700,26.862599597728,27.0482323044212,26.6305587143615,26.6382934104737,1081749.02783637,0.0,1.0
2005-07-01,34.59,34.95,34.16,34.84,344600,26.754313852157,27.0327629121968,26.4217219193317,26.9476812549624,445524.937244429,0.0,1.0
2005-07-05,34.5,34.74,34.36,34.52,375800,26.684701587147,26.8703342938402,26.576415841576,26.7001709793715,485862.656460989,0.0,1.0
2005-07-06,33.71,34.38,33.42,34.28,500000,26.0736605942819,26.5918852338004,25.8493544070276,26.5145382726783,646437.807957675,0.0,1.0
2005-07-07,33.55,33.63,33.14,33.37,357200,25.9499054564865,26.0117830253842,25.6327829158856,25.8106809264666,461815.170004962,0.0,1.0
2005-07-08,33.8,33.9,33.43,33.58,294100,26.1432728592919,26.220619820414,25.8570891031399,25.9731095448231,380234.718640704,0.0,1.0
2005-07-11,34.02,34.33,33.8,33.8,252300,26.3134361737606,26.5532117532393,26.1432728592919,26.1432728592919,326192.517895443,0.0,1.0
2005-07-12,34.71,34.74,34.08,34.09,566500,26.8471302055036,26.8703342938402,26.3598443504339,26.3675790465462,732414.036416044,0.0,1.0
2005-07-13,35.03,35.12,34.55,34.9,688800,27.0946404810945,27.1642527461044,26.7233750677081,26.9940894316357,890532.724242492,0.0,1.0
2005-07-14,35.26,35.38,34.94,35.11,979500,27.2725384916755,27.3653548450221,27.0250282160846,27.1565180499922,1266371.66578908,0.0,1.0
2005-07-15,36.1,36.19,35.19,35.39,579900,27.9222529651017,27.9918652301116,27.21839561889,27.3730895411343,749738.56966931,0.0,1.0
2005-07-18,36.06,36.25,35.91,36.11,674300,27.8913141806528,28.0382734067849,27.7752937389696,27.9299876612139,871786.02781172,0.0,1.0
2005-07-19,35.98,36.23,35.67,36.06,685500,27.8294366117551,28.0228040145605,27.5896610322764,27.8913141806528,886266.234709971,0.0,1.0
2005-07-20,35.6,35.99,34.83,35.07,1141000,27.5355181594908,27.8371713078673,26.9399465588502,27.1255792655434,1475171.07775942,0.0,1.0
2005-07-21,35.62,35.88,35.29,35.64,619500,27.5509875517153,27.7520896506329,27.2957425800121,27.5664569439397,800936.444059558,0.0,1.0
2005-07-22,35.91,36.15,35.36,35.58,483200,27.7752937389696,27.9609264456627,27.3498854527976,27.5200487672664,624717.497610296,0.0,1.0
2005-07-25,36.43,36.56,35.7,35.82,515600,28.1774979368048,28.2780489862636,27.612865120613,27.7056814739596,666606.667565954,0.0,1.0
2005-07-26,36.74,36.75,35.88,35.9,503500,28.4172735162835,28.4250082123957,27.7520896506329,27.7675590428573,650962.872613379,0.0,1.0
2005-07-27,35.72,35.94,35.15,35.5,961300,27.6283345128374,27.7984978273062,27.1874568344411,27.4581711983687,1242841.32957943,0.0,1.0
2005-07-28,35.87,36.25,35.69,35.92,565200,27.7443549545207,28.0382734067849,27.6051304245008,27.7830284350818,730733.298115355,0.0,1.0
2005-07-29,35.75,36.15,35.64,35.82,670500,27.6515386011741,27.9609264456627,27.5664569439397,27.7056814739596,866873.100471241,0.0,1.0
2005-08-01,35.59,36.0,35.47,35.9,617000,27.5277834633786,27.8449060039795,27.434967110032,27.7675590428573,797704.255019771,0.0,1.0
2005-08-02,35.9,35.96,35.6,35.73,354400,27.7675590428573,27.8139672195306,27.5355181594908,27.6360692089497,458195.1182804,0.0,1.0
2005-08-03,35.09,36.0,34.91,35.999,797700,27.1410486577678,27.8449060039795,27.0018241277479,27.8441325343683,1031326.87881567,0.0,1.0
2005-08-04,34.9,35.13,34.694,35.01,360000,26.9940894316357,27.1719874422167,26.834754691724,27.0791710888701,465435.221729525,0.0,1.0
2005-08-05,34.24,34.92,34.03,34.92,529200,26.4835994882294,27.0095588238601,26.3211708698728,27.0095588238601,684189.775942403,0.0,1.0
2005-08-08,34.23,34.49,34.056,34.35,344000,26.4758647921172,26.6769668910348,26.3412810797646,26.5686811454638,444749.21187488,0.0,1.0
2005-08-09,34.54,34.62,34.24,34.33,389700,26.7156403715959,26.7775179404936,26.4835994882294,26.5532117532393,503833.627522211,0.0,1.0
2005-08-10,34.12,34.73,34.09,34.5,627900,26.3907831348828,26.862599597728,26.3675790465462,26.684701587147,811796.599233247,0.0,1.0
2005-08-11,35.0,35.0,34.09,34.09,472200,27.0714363927579,27.0714363927579,26.3675790465462,26.3675790465462,610495.865835227,0.0,1.0
2005-08-12,34.05,34.94,33.75,34.93,658000,26.3366402620973,27.0250282160846,26.1045993787308,27.0172935199723,850712.155272299,0.0,1.0
2005-08-15,34.44,34.66,33.91,33.91,440400,26.6382934104737,26.8084567249425,26.2283545165262,26.2283545165262,569382.42124912,0.0,1.0
2005-08-16,33.35,34.5,33.3,34.5,617500,25.7952115342421,26.684701587147,25.756538053681,26.684701587147,798350.692827729,0.0,1.0
2005-08-17,34.02,34.31,33.26,33.3,736000,26.3134361737606,26.5377423610149,25.7255992692322,25.756538053681,951556.453313698,0.0,1.0
2005-08-18,33.92,34.13,33.5,34.0,392100,26.2360892126385,26.398517830995,25.9112319759254,26.2979667815362,506936.529000408,0.0,1.0
2005-08-19,33.66,34.15,33.53,34.1,350600,26.0349871137208,26.4139872232194,25.934436064262,26.3753137426584,453282.190939922,0.0,1.0
2005-08-22,33.64,34.01,33.42,33.75,335000,26.0195177214964,26.3057014776484,25.8493544070276,26.1045993787308,433113.331331642,0.0,1.0
2005-08-23,33.9,33.99,33.46,33.46,522000,26.220619820414,26.290232085424,25.8802931914765,25.8802931914765,674881.071507813,0.0,1.0
2005-08-24,32.87,33.76,32.77,33.5,685900,25.4239461208557,26.112334074843,25.3465991597336,25.9112319759254,886783.384956339,0.0,1.0
2005-08-25,32.61,33.13,32.18,32.87,988900,25.2228440219381,25.6250482197734,24.8902520891128,25.4239461208557,1278524.69657869,0.0,1.0
2005-08-26,32.35,32.75,32.05,32.69,827200,25.0217419230205,25.3311297675091,24.789701039654,25.2847215908358,1069466.70948518,0.0,1.0
2005-08-29,32.41,32.45,32.09,32.09,521800,25.0681500996938,25.0990888841426,24.8206398241028,24.8206398241028,674622.496384628,0.0,1.0
2005-08-30,31.23,32.35,31.19,32.25,923000,24.1554559584522,25.0217419230205,24.1245171740034,24.9443949618983,1193324.19348987,0.0,1.0
2005-08-31,31.66,31.73,31.0,31.25,820500,24.4880478912775,24.542190764063,23.9775579478712,24.1709253506767,1060804.44285855,0.0,1.0
2005-09-01,30.44,31.39,30.28,31.34,1016500,23.5444149655871,24.2792110962477,23.4206598277917,24.2405376156866,1314208.06357795,0.0,1.0
2005-09-02,30.93,31.04,30.43,30.47,1026200,23.9234150750857,24.0084967323201,23.5366802694749,23.5676190539238,1326748.95705233,0.0,1.0
2005-09-06,32.09,32.33,30.93,31.06,1543800,24.8206398241028,25.006272530796,23.9234150750857,24.0239661245445,1995941.37585012,0.0,1.0
2005-09-07,32.28,32.49,31.94,32.16,732300,24.967599050235,25.1300276685915,24.7046193824196,24.8747826968884,946772.813534808,0.0,1.0
2005-09-08,31.55,32.15,31.48,32.15,426000,24.4029662340431,24.8670480007761,24.3488233612576,24.8670480007761,550765.01237994,0.0,1.0
2005-09-09,32.37,32.48,31.64,31.67,702300,25.0372113152449,25.1222929724793,24.4725784990531,24.4957825873897,907986.54505735,0.0,1.0
2005-09-12,32.53,32.7,32.1,32.27,519900,25.1609664530404,25.2924562869481,24.8283745202151,24.9598643541227,672166.032714389,0.0,1.0
2005-09-13,32.67,32.98,32.23,32.43,822600,25.2692521986114,25.5090277780901,24.9289255696739,25.0836194919182,1063519.48165197,0.0,1.0
2005-09-14,31.69,32.8,31.67,32.8,1179800,24.5112519796142,25.3698032480702,24.4957825873897,25.3698032480702,1525334.65165693,0.0,1.0
2005-09-15,31.97,32.0,31.43,31.73,550700,24.7278234707562,24.7510275590929,24.3101498806965,24.542190764063,711986.601684584,0.0,1.0
2005-09-16,32.56,32.62,31.97,31.97,892700,25.184170541377,25.2305787180503,24.7278234707562,24.7278234707562,1154150.06232763,0.0,1.0
2005-09-19,31.59,32.62,31.35,32.62,631800,24.433905018492,25.2305787180503,24.2482723117988,25.2305787180503,816838.814135318,0.0,1.0
2005-09-20,30.8,32.09,30.47,31.67,1985900,23.8228640256269,24.8206398241028,23.5676190539238,24.4957825873897,2567521.68564629,0.0,1.0
2005-09-21,29.8,30.7,29.29,30.69,3357700,23.0493944144053,23.7455170645047,22.6549249126822,23.7377823683925,4341088.45555896,0.0,1.0
2005-09-22,31.0,31.2,29.32,29.59,2180900,23.9775579478712,24.1322518701156,22.6781290010189,22.8869657960487,2819632.43074979,0.0,1.0
2005-09-23,31.79,32.74,31.22,31.45,1971600,24.5885989407363,25.3233950713969,24.14772126234,24.325619272921,2549033.56433871,0.0,1.0
2005-09-26,31.98,32.55,31.67,32.1,795400,24.7355581668685,25.1764358452648,24.4957825873897,24.8283745202151,1028353.26489907,0.0,1.0
2005-09-27,31.41,32.1,31.4,31.87,587500,24.2946804884721,24.8283745202151,24.2869457923599,24.6504765096341,759564.424350268,0.0,1.0
2005-09-28,31.15,31.56,31.11,31.14,631700,24.0935783895545,24.4107009301554,24.0626396051056,24.0858436934423,816709.526573726,0.0,1.0
2005-09-29,30.8,31.2,30.55,31.08,1155600,23.8228640256269,24.1322518701156,23.6294966228215,24.039435516769,1494047.06175178,0.0,1.0
2005-09-30,31.24,31.4,30.62,30.63,852500,24.1631906545644,24.2869457923599,23.683639495607,23.6913741917192,1102176.46256784,0.0,1.0
2005-10-03,31.14,31.4585,30.95,31.32,656700,24.0858436934423,24.3321937646164,23.9388844673102,24.2250682234622,849031.416971609,0.0,1.0
2005-10-04,30.97,31.51,30.69,31.01,606000,23.9543538595346,24.3720274495943,23.7377823683925,23.9852926439835,783482.623244701,0.0,1.0
2005-10-05,31.4,31.61,31.01,31.15,1771400,24.2869457923599,24.4493744107164,23.9852926439835,24.0935783895545,2290199.86603245,0.0,1.0
2005-10-06,31.99,32.52,31.31,31.42,1225200,24.7432928629807,25.1532317569282,24.21733352735,24.3024151845843,1584031.20461948,0.0,1.0
2005-10-07,31.87,32.45,31.51,32.15,829600,24.6504765096341,25.0990888841426,24.3720274495943,24.8670480007761,1072569.61096337,0.0,1.0
2005-10-10,31.9,32.16,31.63,32.02,503300,24.6736805979707,24.8747826968884,24.4648438029409,24.7664969513173,650704.297490196,0.0,1.0
2005-10-11,31.05,31.98,30.87,31.98,1317500,24.0162314284323,24.7355581668685,23.8770068984124,24.7355581668685,1703363.62396847,0.0,1.0
2005-10-12,30.83,31.52,30.65,31.1,863300,23.8460681139636,24.3797621457065,23.7068435839437,24.0549049089934,1116139.51921972,0.0,1.0
2005-10-13,31.27,31.62,30.9,31.5,1236000,24.1863947429011,24.4571091068287,23.9002109867491,24.3642927534821,1597994.26127137,0.0,1.0
2005-10-14,32.02,32.09,31.07,31.36,903500,24.7664969513173,24.8206398241028,24.0317008206568,24.256007007911,1168113.11897952,0.0,1.0
2005-10-17,31.74,32.26,31.41,31.98,662500,24.5499254601753,24.9521296580105,24.2946804884721,24.7355581668685,856530.095543917,0.0,1.0
2005-10-18,30.99,31.85,30.87,31.84,748400,23.969823251759,24.6350071174096,23.8770068984124,24.6272724212974,967588.110951048,0.0,1.0
2005-10-19,34.88,35.25,33.05,33.38,5383000,26.9786200394113,27.2648037955633,25.5631706508756,25.8184156225788,6959549.44047231,0.0,1.0
2005-10-20,34.35,35.17,34.22,34.54,1469100,26.5686811454638,27.2029262266655,26.468130096005,26.7156403715959,1899363.56734124,0.0,1.0
2005-10-21,34.29,34.78,33.64,34.2,2067500,26.5222729687905,26.9012730782891,26.0195177214964,26.4526607037805,2673020.33590498,0.0,1.0
2005-10-24,34.7,35.45,34.36,34.49,833800,26.8393955093914,27.4194977178076,26.576415841576,26.6769668910348,1077999.68855022,0.0,1.0
2005-10-25,34.61,35.27,34.14,34.5,802700,26.7697832443814,27.2802731877877,26.4062525271072,26.684701587147,1037791.25689525,0.0,1.0
2005-10-26,33.54,34.4,33.41,34.33,948700,25.9421707603742,26.6073546260249,25.8416197109154,26.5532117532393,1226551.09681889,0.0,1.0
2005-10-27,32.75,33.57,32.7,33.44,592200,25.3311297675091,25.9653748487109,25.2924562869481,25.8648237992521,765640.939745071,0.0,1.0
2005-10-28,33.76,33.97,32.855,32.91,605900,26.112334074843,26.2747626931995,25.4123440766874,25.4548849053046,783353.33568311,0.0,1.0
2005-10-31,34.32,34.8,33.65,33.77,1074600,26.5454770571271,26.9167424705135,26.0272524176086,26.1200687709552,1389324.13686264,0.0,1.0
2005-11-01,34.43,34.74,33.87,34.22,665000,26.6305587143615,26.8703342938402,26.1974157320774,26.468130096005,859762.284583707,0.0,1.0
2005-11-02,35.11,35.36,34.35,34.39,905600,27.1565180499922,27.3498854527976,26.5686811454638,26.5996199299126,1170828.15777294,0.0,1.0
2005-11-03,35.6,35.95,35.19,35.21,700600,27.5355181594908,27.8062325234184,27.21839561889,27.2338650111144,905788.656510295,0.0,1.0
2005-11-04,36.0,36.0,35.43,35.51,458400,27.8449060039795,27.8449060039795,27.4040283255832,27.4659058944809,592654.182335596,0.0,1.0
2005-11-07,36.15,36.78,35.8045,36.0,1271100,27.9609264456627,28.4482123007324,27.6936926949857,27.8449060039795,1643374.19539,0.0,1.0
2005-11-08,35.24,35.44,34.93,34.95,1317100,27.2570690994511,27.4117630216954,27.0172935199723,27.0327629121968,1702846.4737221,0.0,1.0
2005-11-09,35.58,35.78,35.259,35.27,530500,27.5200487672664,27.6747426895107,27.2717650220643,27.2802731877877,685870.514243093,0.0,1.0
2005-11-10,35.42,35.71,35.0,35.57,554500,27.3962936294709,27.6205998167252,27.0714363927579,27.5123140711542,716899.529025062,0.0,1.0
2005-11-11,35.23,35.51,34.98,35.36,386800,27.2493344033388,27.4659058944809,27.0559670005334,27.3498854527976,500084.288236058,0.0,1.0
2005-11-14,34.53,34.92,34.43,34.44,653900,26.7079056754837,27.0095588238601,26.6305587143615,26.6382934104737,845411.365247046,0.0,1.0
2005-11-15,34.15,34.7,33.55,34.47,720000,26.4139872232194,26.8393955093914,25.9499054564865,26.6614974988104,930870.443459053,0.0,1.0
2005-11-16,34.31,34.44,33.67,34.24,401800,26.5377423610149,26.6382934104737,26.0427218098331,26.4835994882294,519477.422474787,0.0,1.0
2005-11-17,34.5,34.72,34.25,34.43,380400,26.684701587147,26.8548649016158,26.4913341843416,26.6305587143615,491809.884294199,0.0,1.0
2005-11-18,34.78,35.25,34.45,34.5,754600,26.9012730782891,27.2648037955633,26.6460281065859,26.684701587147,975603.939769722,0.0,1.0
2005-11-21,35.23,35.25,34.35,34.8,353700,27.2493344033388,27.2648037955633,26.5686811454638,26.9167424705135,457290.105349259,0.0,1.0
2005-11-22,34.7,35.25,34.61,35.19,720800,26.8393955093914,27.2648037955633,26.7697832443814,27.21839561889,931904.743951782,0.0,1.0
2005-11-23,35.66,35.77,34.46,34.56,632100,27.5819263361641,27.6670079933985,26.6537628026982,26.7311097638203,817226.676820093,0.0,1.0
2005-11-25,35.49,35.6,35.28,35.5,115700,27.4504365022565,27.5355181594908,27.2880078838999,27.4581711983687,149585.708761406,0.0,1.0
2005-11-28,36.37,36.72,35.89,36.01,1061900,28.1310897601315,28.4018041240591,27.7598243467451,27.8526407000917,1372904.61654051,0.0,1.0
2005-11-29,36.4,36.65,36.21,36.49,528100,28.1542938484682,28.3476612512736,28.0073346223361,28.2239061134781,682767.612764895,0.0,1.0
2005-11-30,36.71,37.25,36.32,36.5,1088400,28.3940694279469,28.8117430180066,28.0924162795704,28.2316408095903,1407165.82036226,0.0,1.0
2005-12-01,37.14,37.92,36.74,37.02,1116400,28.7266613607722,29.3299676575251,28.4172735162835,28.6338450074256,1443366.3376079,0.0,1.0
2005-12-02,37.05,37.2,36.688,37.18,558500,28.6570490957622,28.7730695374455,28.3770530965,28.7576001452211,722071.031488723,0.0,1.0
2005-12-05,37.0,37.18,36.8,37.1,638600,28.6183756152012,28.7576001452211,28.4636816929568,28.6957225763233,825630.368323541,0.0,1.0
2005-12-06,37.5,37.64,37.06,37.09,729400,29.005110420812,29.113396166383,28.6647837918745,28.6879878802111,943023.474248655,0.0,1.0
2005-12-07,37.4,37.75,37.19,37.44,504300,28.9277634596898,29.1984778236174,28.7653348413333,28.9587022441387,651997.173106111,0.0,1.0
2005-12-08,37.28,37.42,36.78,37.19,721800,28.8349471063432,28.9432328519143,28.4482123007324,28.7653348413333,933197.619567699,0.0,1.0
2005-12-09,37.43,37.47,37.01,37.43,494200,28.9509675480265,28.9819063324753,28.6261103113134,28.9509675480265,638939.129385365,0.0,1.0
2005-12-12,37.72,37.73,37.42,37.49,460000,29.1752737352807,29.183008431393,28.9432328519143,28.9973757246998,594722.783321061,0.0,1.0
2005-12-13,38.25,38.47,37.5,37.65,551700,29.5852126292282,29.755375943697,29.005110420812,29.1211308624952,713279.477300499,0.0,1.0
2005-12-14,38.01,38.49,37.91,38.27,907800,29.399579922535,29.7708453359214,29.3222329614129,29.6006820214527,1173672.48412795,0.0,1.0
2005-12-15,37.47,38.11,37.43,38.11,832400,28.9819063324753,29.4769268836572,28.9509675480265,29.4769268836572,1076189.66268794,0.0,1.0
2005-12-16,38.3,38.32,37.57,37.57,558600,29.6238861097893,29.6393555020137,29.0592532935975,29.0592532935975,722200.319050314,0.0,1.0
2005-12-19,37.84,38.34,37.75,38.27,364600,29.2680900886273,29.6548248942382,29.1984778236174,29.6006820214527,471382.449562737,0.0,1.0
2005-12-20,37.35,38.07,37.25,37.7,518500,28.8890899791287,29.4459880992083,28.8117430180066,29.1598043430563,670356.006852109,0.0,1.0
2005-12-21,37.61,37.71,37.31,37.49,432500,29.0901920780464,29.1675390391685,28.8581511946799,28.9973757246998,559168.703883388,0.0,1.0
2005-12-22,37.68,37.89,37.48,37.79,222200,29.1443349508319,29.3067635691884,28.9896410285875,29.2294166080663,287276.96185639,0.0,1.0
2005-12-23,37.95,38.02,37.58,37.59,267100,29.3531717458617,29.4073146186472,29.0669879897097,29.0747226858219,345327.07701099,0.0,1.0
2005-12-27,37.58,38.14,37.41,38.08,344200,29.0669879897097,29.5001309719938,28.935498155802,29.4537227953205,445007.786998063,0.0,1.0
2005-12-28,37.87,38.09,37.54,37.66,251300,29.291294176964,29.4614574914328,29.0360492052608,29.1288655586074,324899.642279527,0.0,1.0
2005-12-29,37.8,37.95,37.66,37.8,258400,29.2371513041785,29.3531717458617,29.1288655586074,29.2371513041785,334079.059152526,0.0,1.0
2005-12-30,37.39,37.88,37.06,37.8,374400,28.9200287635776,29.2990288730762,28.6647837918745,29.2371513041785,484052.630598707,0.0,1.0
2006-01-03,37.21,37.609,36.36,37.55,812600,28.7808042335577,29.0894186084351,28.1233550640193,29.0437839013731,1050590.72549281,0.0,1.0
2006-01-04,36.87,37.69,36.38,37.13,1178600,28.5178245657423,29.1520696469441,28.1388244562437,28.71892666466,1523783.20091783,0.0,1.0
2006-01-05,36.81,37.03,36.44,36.87,519000,28.471416389069,28.6415797035378,28.185232632917,28.5178245657423,671002.444660067,0.0,1.0
2006-01-06,37.07,37.25,36.71,37.0,293100,28.6725184879867,28.8117430180066,28.3940694279469,28.6183756152012,378941.843024788,0.0,1.0
2006-01-09,37.06,37.22,36.07,36.8,989400,28.6647837918745,28.7885389296699,27.899048876765,28.4636816929568,1279171.13438664,0.0,1.0
2006-01-10,36.57,36.74,36.05,36.35,702700,28.2857836823758,28.4172735162835,27.8835794845406,28.1156203679071,908503.695303717,0.0,1.0
2006-01-11,36.81,37.0685,36.25,36.68,821300,28.471416389069,28.6713582835698,28.0382734067849,28.3708653396102,1061838.74335128,0.0,1.0
2006-01-12,36.6,37.07,36.55,36.85,407600,28.3089877707125,28.6725184879867,28.2703142901514,28.5023551735179,526976.101047096,0.0,1.0
2006-01-13,36.42,36.87,36.32,36.5,466000,28.1697632406926,28.5178245657423,28.0924162795704,28.2316408095903,602480.037016553,0.0,1.0
2006-01-17,36.48,36.58,35.75,36.4,919900,28.2161714173659,28.2935183784881,27.6515386011741,28.1542938484682,1189316.27908053,0.0,1.0
2006-01-18,36.16,36.56,36.07,36.2,591300,27.968661141775,28.2780489862636,27.899048876765,27.9995999262238,764477.351690745,0.0,1.0
2006-01-19,36.2,36.4,35.94,36.34,437400,27.9995999262238,28.1542938484682,27.7984978273062,28.1078856717949,565503.794401374,0.0,1.0
2006-01-20,35.84,36.25,35.656,36.25,641300,27.721150866184,28.0382734067849,27.5788324577193,28.0382734067849,829121.132486515,0.0,1.0
2006-01-23,35.47,35.98,35.46,35.86,538400,27.434967110032,27.8294366117551,27.4272324139198,27.7366202584085,696084.231608825,0.0,1.0
2006-01-24,35.76,35.84,35.47,35.72,658000,27.6592732972863,27.721150866184,27.434967110032,27.6283345128374,850712.1552723,0.0,1.0
2006-01-25,36.47,37.9,36.27,36.27,1125800,28.2084367212537,29.3144982653006,28.0537427990094,28.0537427990094,1455519.3683975,0.0,1.0
2006-01-26,36.9,37.18,36.67,36.73,523200,28.541028654079,28.7576001452211,28.363130643498,28.4095388201713,676432.52224691,0.0,1.0
2006-01-27,36.83,37.06,36.65,36.93,442000,28.4868857812935,28.6647837918745,28.3476612512736,28.5642327424156,571451.022234584,0.0,1.0
2006-01-30,36.54,36.91,36.45,36.79,337900,28.2625795940392,28.5487633501912,28.1929673290293,28.4559469968446,436862.670617796,0.0,1.0
2006-01-31,36.85,36.94,36.39,36.48,396500,28.5023551735179,28.5719674385279,28.1465591523559,28.2161714173659,512625.181710436,0.0,1.0
2006-02-01,37.87,37.94,36.68,36.8,1044900,29.291294176964,29.3454370497495,28.3708653396102,28.4636816929568,1350925.73106995,0.0,1.0
2006-02-02,38.48,39.28,37.83,38.3,1070100,29.7631106398092,30.3818863287865,29.2603553925151,29.6238861097893,1383506.19659102,0.0,1.0
2006-02-03,38.29,38.68,38.09,38.46,424900,29.6161514136771,29.9178045620535,29.4614574914328,29.7476412475848,549342.849202432,0.0,1.0
2006-02-06,38.24,38.42,37.82,38.33,342200,29.577477933116,29.7167024631359,29.2526206964029,29.647090198126,442422.035766233,0.0,1.0
2006-02-07,37.3,38.41,37.11,38.09,958300,28.8504164985677,29.7089677670237,28.7034572724355,29.4614574914328,1238962.70273168,0.0,1.0
2006-02-08,36.42,36.57,35.09,35.91,2838400,28.1697632406926,28.2857836823758,27.1410486577678,27.7752937389696,3669698.14821413,0.0,1.0
2006-02-09,36.66,37.02,36.12,36.25,947800,28.3553959473858,28.6338450074256,27.9377223573261,28.0382734067849,1225387.50876457,0.0,1.0
2006-02-10,36.39,36.64,36.1,36.51,660300,28.1465591523559,28.3399265551614,27.9222529651017,28.2393755057025,853685.769188907,0.0,1.0
2006-02-13,36.19,36.56,35.96,36.21,532400,27.9918652301116,28.2780489862636,27.8139672195306,28.0073346223361,688326.977913332,0.0,1.0
2006-02-14,36.46,36.6,36.01,36.19,538000,28.2007020251415,28.3089877707125,27.8526407000917,27.9918652301116,695567.081362457,0.0,1.0
2006-02-15,36.09,36.5,35.76,36.3,889400,27.9145182689895,28.2316408095903,27.6592732972863,28.076946887346,1149883.57279511,0.0,1.0
2006-02-16,36.09,36.15,35.72,36.12,634800,27.9145182689895,27.9609264456627,27.6283345128374,27.9377223573261,820717.440983062,0.0,1.0
2006-02-17,35.94,36.01,35.75,36.0,508600,27.7984978273062,27.8526407000917,27.6515386011741,27.8449060039795,657556.538254547,0.0,1.0
2006-02-21,35.56,35.98,35.47,35.8,402600,27.504579375042,27.8294366117551,27.434967110032,27.6902120817352,520511.722967519,0.0,1.0
2006-02-22,35.86,36.19,35.49,35.5,256400,27.7366202584085,27.9918652301116,27.4504365022565,27.4581711983687,331493.307920695,0.0,1.0
2006-02-23,36.15,36.46,36.08,36.41,823100,27.9609264456627,28.2007020251415,27.9067835728772,28.1620285445804,1064165.91945993,0.0,1.0
2006-02-24,36.09,36.3,35.96,36.29,537000,27.9145182689895,28.076946887346,27.8139672195306,28.0692121912338,694274.205746541,0.0,1.0
2006-02-27,36.25,36.35,36.1,36.3,396300,28.0382734067849,28.1156203679071,27.9222529651017,28.076946887346,512366.606587253,0.0,1.0
2006-02-28,36.16,36.362,36.04,36.28,895400,27.968661141775,28.1249020032417,27.8758447884284,28.0614774951216,1157640.8264906,0.0,1.0
2006-03-01,36.28,36.46,36.03,36.3,526600,28.0614774951216,28.2007020251415,27.8681100923162,28.076946887346,680828.299341022,0.0,1.0
2006-03-02,36.2,36.25,35.78,36.25,369200,27.9995999262238,28.0382734067849,27.6747426895107,28.0382734067849,477329.677395947,0.0,1.0
2006-03-03,35.88,36.25,35.56,36.0,455800,27.7520896506329,28.0382734067849,27.504579375042,27.8449060039795,589292.705734216,0.0,1.0
2006-03-06,36.23,36.26,35.6,36.0,542000,28.0228040145605,28.0460081028971,27.5355181594908,27.8449060039795,700738.583826119,0.0,1.0
2006-03-07,35.38,36.08,35.25,36.03,677500,27.3653548450221,27.9067835728772,27.2648037955633,27.8681100923162,875923.229782648,0.0,1.0
2006-03-08,35.77,35.97,35.19,35.25,354000,27.6670079933985,27.8217019156429,27.21839561889,27.2648037955633,457677.968034034,0.0,1.0
2006-03-09,35.7,36.12,35.67,35.85,501800,27.612865120613,27.9377223573261,27.5896610322764,27.7288855622963,648764.984066322,0.0,1.0
2006-03-10,35.8,35.93,35.27,35.79,516000,27.6902120817352,27.790763131194,27.2802731877877,27.682477385623,667123.817812319,0.0,1.0
2006-03-13,35.59,36.0,35.46,35.92,333400,27.5277834633786,27.8449060039795,27.4272324139198,27.7830284350818,431044.730346178,0.0,1.0
2006-03-14,35.54,35.71,35.27,35.45,585100,27.4891099828175,27.6205998167252,27.2802731877877,27.4194977178076,756461.522872072,0.0,1.0
2006-03-15,35.77,35.78,35.43,35.65,547900,27.6670079933985,27.6747426895107,27.4040283255832,27.5741916400519,708366.54996002,0.0,1.0
2006-03-16,35.97,36.2,35.77,35.78,396900,27.8217019156429,27.9995999262238,27.6670079933985,27.6747426895107,513142.331956801,0.0,1.0
2006-03-17,36.65,36.77,36.0,36.2,712600,28.3476612512736,28.4404776046202,27.8449060039795,27.9995999262238,921303.163901277,0.0,1.0
2006-03-20,36.78,36.93,36.36,36.71,413800,28.4482123007324,28.5642327424156,28.1233550640193,28.3940694279469,534991.929865771,0.0,1.0
2006-03-21,36.67,37.0,36.44,36.8,492100,28.363130643498,28.6183756152012,28.185232632917,28.4636816929568,636224.090591944,0.0,1.0
2006-03-22,37.04,37.09,36.21,36.69,416100,28.64931439965,28.6879878802111,28.0073346223361,28.3786000357224,537965.543782377,0.0,1.0
2006-03-23,37.04,37.1,36.59,36.71,456600,28.64931439965,28.6957225763233,28.3012530746003,28.3940694279469,590327.006226949,0.0,1.0
2006-03-24,37.11,37.18,36.85,36.96,338800,28.7034572724355,28.7576001452211,28.5023551735179,28.5874368307523,438026.258672121,0.0,1.0
2006-03-27,36.84,37.16,36.5,37.1,657400,28.4946204774057,28.7421307529966,28.2316408095903,28.6957225763233,849936.42990275,0.0,1.0
2006-03-28,36.76,37.04,36.64,37.0,342600,28.432742908508,28.64931439965,28.3399265551614,28.6183756152012,442939.186012598,0.0,1.0
2006-03-29,37.28,37.35,36.64,36.66,386700,28.8349471063432,28.8890899791287,28.3399265551614,28.3553959473858,499955.000674466,0.0,1.0
2006-03-30,37.41,37.75,37.1,37.37,437300,28.935498155802,29.1984778236174,28.6957225763233,28.9045593713532,565374.506839783,0.0,1.0
2006-03-31,37.45,37.58,37.06,37.49,322500,28.9664369402509,29.0669879897097,28.6647837918745,28.9973757246998,416952.3861327,0.0,1.0
2006-04-03,37.1,37.5,36.94,37.5,376900,28.6957225763233,29.005110420812,28.5719674385279,29.005110420812,487284.819638495,0.0,1.0
2006-04-04,36.38,37.06,36.27,37.06,987200,28.1388244562437,28.6647837918745,28.0537427990094,28.6647837918745,1276326.80803163,0.0,1.0
2006-04-05,35.8,36.329,35.63,36.27,831000,27.6902120817352,28.0993775060714,27.5587222478275,28.0537427990094,1074379.63682565,0.0,1.0
2006-04-06,35.29,35.64,35.05,35.55,972500,27.2957425800121,27.5664569439397,27.1101098733189,27.4968446789298,1257321.53647768,0.0,1.0
2006-04-07,34.85,35.58,34.68,35.42,750200,26.9554159510746,27.5200487672664,26.8239261171669,27.3962936294709,969915.287059695,0.0,1.0
2006-04-10,33.54,35.0,33.45,34.8,1977000,25.9421707603742,27.0714363927579,25.8725584953643,26.9167424705135,2556015.09266465,0.0,1.0
2006-04-11,33.14,33.77,33.08,33.77,1112800,25.6327829158856,26.1200687709552,25.5863747392123,26.1200687709552,1438711.9853906,0.0,1.0
2006-04-12,33.3,33.5,33.22,33.36,1067900,25.756538053681,25.9112319759254,25.6946604847833,25.8029462303543,1380661.870236,0.0,1.0
2006-04-13,34.18,34.32,33.04,33.18,1488600,26.4371913115561,26.5454770571271,25.5554359547634,25.6637217003344,1924574.64185159,0.0,1.0
2006-04-17,33.47,34.25,33.32,34.25,1173200,25.8880278875887,26.4913341843416,25.7720074459055,26.4913341843416,1516801.67259189,0.0,1.0
2006-04-18,33.6,33.72,33.14,33.4,1162000,25.9885789370475,26.0813952903941,25.6327829158856,25.8338850148032,1502321.46569364,0.0,1.0
2006-04-19,35.22,35.32,34.21,34.61,2178300,27.2415997072266,27.3189466683488,26.4603953998927,26.7697832443814,2816270.95414841,0.0,1.0
2006-04-20,35.42,35.6,34.92,35.08,717500,27.3962936294709,27.5355181594908,27.0095588238601,27.1333139616556,927638.254419265,0.0,1.0
2006-04-21,35.64,35.67,35.26,35.62,1006500,27.5664569439397,27.5896610322764,27.2725384916755,27.5509875517153,1301279.3074188,0.0,1.0
2006-04-24,35.53,35.58,35.03,35.42,1316000,27.4813752867053,27.5200487672664,27.0946404810945,27.3962936294709,1701424.3105446,0.0,1.0
2006-04-25,35.06,35.63,35.0,35.61,1526800,27.1178445694312,27.5587222478275,27.0714363927579,27.5432528556031,1973962.49037955,0.0,1.0
2006-04-26,31.43,33.05,31.38,32.5,7442900,24.3101498806965,25.5631706508756,24.2714764001355,25.1377623647037,9622743.92169637,0.0,1.0
2006-04-27,31.23,31.43,30.99,31.31,1545800,24.1554559584522,24.3101498806965,23.969823251759,24.21733352735,1998527.12708195,0.0,1.0
2006-04-28,31.56,32.08,31.26,32.04,2112900,24.4107009301554,24.8129051279906,24.1786600467889,24.7819663435418,2731716.88886754,0.0,1.0
2006-05-01,31.3,31.9,31.23,31.5,1952900,24.2095988312377,24.6736805979707,24.1554559584522,24.3642927534821,2524856.79032109,0.0,1.0
2006-05-02,31.86,32.12,31.3,31.5,1818900,24.6427418135219,24.8438439124395,24.2095988312377,24.3642927534821,2351611.45778842,0.0,1.0
2006-05-03,32.12,32.25,31.9,31.96,1474600,24.8438439124395,24.9443949618983,24.6736805979707,24.720088774644,1906474.38322877,0.0,1.0
2006-05-04,32.46,32.66,32.06,32.19,2092500,25.1068235802549,25.2615175024992,24.7974357357662,24.897986785225,2705342.22630286,0.0,1.0
2006-05-05,32.7,32.79,32.45,32.66,2121100,25.2924562869481,25.362068551958,25.0990888841426,25.2615175024992,2742318.46891804,0.0,1.0
2006-05-08,32.74,32.85,32.48,32.55,834600,25.3233950713969,25.4084767286313,25.1222929724793,25.1764358452648,1079033.98904295,0.0,1.0
2006-05-09,32.57,33.18,32.4,32.85,748500,25.1919052374892,25.6637217003344,25.0604154035816,25.4084767286313,967717.39851264,0.0,1.0
2006-05-10,32.81,33.45,32.58,33.35,1063100,25.3775379441824,25.8725584953643,25.1996399336014,25.7952115342421,1374456.06727961,0.0,1.0
2006-05-11,32.4,33.15,32.21,33.14,983300,25.0604154035816,25.6405176119978,24.9134561774494,25.6327829158856,1271284.59312956,0.0,1.0
2006-05-12,32.04,33.31,31.95,33.2,1730100,24.7819663435418,25.7642727497933,24.7123540785318,25.6791910925589,2236804.10309514,0.0,1.0
2006-05-15,31.95,32.39,31.79,31.97,1059400,24.7123540785318,25.0526807074693,24.5885989407363,24.7278234707562,1369672.42750072,0.0,1.0
2006-05-16,31.2,32.05,31.09,32.0,1376600,24.1322518701156,24.789701039654,24.0471702128812,24.7510275590929,1779772.57286907,0.0,1.0
2006-05-17,30.44,31.21,29.96,31.0,3320800,23.5444149655871,24.1399865662278,23.1731495522007,23.9775579478712,4293381.34533169,0.0,1.0
2006-05-18,30.34,31.0,30.18,30.6,1211600,23.4670680044649,23.9775579478712,23.3433128666695,23.6681701033826,1566448.09624304,0.0,1.0
2006-05-19,30.6,31.0,30.23,31.0,1848000,23.6681701033826,23.9775579478712,23.3819863472306,23.9775579478712,2389234.13821156,0.0,1.0
2006-05-22,30.38,30.65,30.16,30.28,1408000,23.4980067889138,23.7068435839437,23.3278434744451,23.4206598277917,1820368.86720881,0.0,1.0
2006-05-23,30.21,30.8,30.2,30.68,1316900,23.3665169550061,23.8228640256269,23.3587822588939,23.7300476722803,1702587.89859893,0.0,1.0
2006-05-24,29.37,30.15,28.92,30.04,2284800,22.7168024815799,23.3201087783328,22.3687411565302,23.2350271210985,2953962.2072434,0.0,1.0
2006-05-25,29.7,29.79,28.98,29.35,1530700,22.9720474532831,23.041659718293,22.4151493332035,22.7013330893555,1979004.70528162,0.0,1.0
2006-05-26,30.08,30.117,29.7,29.72,1004200,23.2659659055473,23.2945842811625,22.9720474532831,22.9875168455075,1298305.69350219,0.0,1.0
2006-05-30,29.65,30.0,29.56,30.0,1453400,22.933373972722,23.2040883366496,22.8637617077121,23.2040883366496,1879065.42017137,0.0,1.0
2006-05-31,29.27,29.76,29.04,29.56,1113100,22.6394555204578,23.0184556299564,22.4615575098768,22.8637617077121,1439099.84807537,0.0,1.0
2006-06-01,29.15,29.45,28.65,29.45,1821700,22.5466391671112,22.7786800504777,22.1599043615004,22.7786800504777,2355231.50951299,0.0,1.0
2006-06-02,29.14,29.51,28.75,29.25,873700,22.538904470999,22.825088227151,22.2372513226225,22.6239861282333,1129585.42562524,0.0,1.0
2006-06-05,27.98,29.21,27.81,29.21,1866200,21.6416797219818,22.5930473437845,21.5101898880742,22.5930473437845,2412764.47442123,0.0,1.0
2006-06-06,28.7,28.78,27.94,28.1,2224700,22.1985778420614,22.2604554109592,21.610740937533,21.7344960753284,2876260.38272688,0.0,1.0
2006-06-07,28.39,29.07,28.39,28.7,1575300,21.9588022625827,22.4847615982134,21.9588022625827,22.1985778420614,2036666.95775145,0.0,1.0
2006-06-08,28.84,28.99,27.91,28.24,1565300,22.3068635876325,22.4228840293157,21.5875368491963,21.8427818208995,2023738.20159229,0.0,1.0
2006-06-09,29.28,29.82,29.22,29.49,1331500,22.64719021657,23.0648638066297,22.6007820398967,22.8096188349265,1721463.88259129,0.0,1.0
2006-06-12,28.37,29.34,28.31,28.78,742800,21.9433328703583,22.6935983932433,21.896924693685,22.2604554109592,960348.007501921,0.0,1.0
2006-06-13,27.56,28.54,27.44,28.5,1382200,21.3168224852688,22.074822704266,21.2240061319222,22.0438839198171,1787012.67631819,0.0,1.0
2006-06-14,27.07,27.61,26.84,27.5,1428200,20.9378223757701,21.3554959658298,20.7599243651892,21.2704143085955,1846484.95465031,0.0,1.0
2006-06-15,27.79,27.85,27.25,27.34,1269800,21.4947204958497,21.541128672523,21.07704690579,21.1466591708,1641693.45708931,0.0,1.0
2006-06-16,27.59,28.2,27.4701,27.87,874200,21.3400265736054,21.8118430364506,21.2472875672199,21.5565980647475,1130231.8634332,0.0,1.0
2006-06-19,27.28,27.98,27.12,27.7,928200,21.1002509941267,21.6416797219818,20.9764958563312,21.4251082308398,1200047.14669263,0.0,1.0
2006-06-20,27.1,27.44,27.03,27.3,731600,20.9610264641068,21.2240061319222,20.9068835913213,21.1157203863511,945867.800603669,0.0,1.0
2006-06-21,27.42,27.75,27.05,27.061,549700,21.2085367396977,21.4637817114009,20.9223529835457,20.9308611492691,710693.726068668,0.0,1.0
2006-06-22,27.58,27.72,27.39,27.43,857800,21.3322918774932,21.4405776230642,21.1853326513611,21.2162714358099,1109028.70333219,0.0,1.0
2006-06-23,27.6,28.01,27.4,27.63,573200,21.3477612697176,21.6648838103185,21.1930673474733,21.3709653580543,741076.303042679,0.0,1.0
2006-06-26,27.73,27.96,27.48,27.73,660700,21.4483123191764,21.6262103297574,21.254944916371,21.4483123191764,854202.919435272,0.0,1.0
2006-06-27,27.74,27.94,27.55,27.85,916300,21.4560470152887,21.610740937533,21.3090877891565,21.541128672523,1184661.92686323,0.0,1.0
2006-06-28,25.78,26.95,25.21,26.68,5736500,19.9400465772942,20.8450060224235,19.4991688988979,20.6361692273937,7416580.9706984,0.0,1.0
2006-06-29,27.12,27.12,25.96,26.199,2525200,20.9764958563312,20.9764958563312,20.0792711073141,20.2641303443961,3264769.50530944,0.0,1.0
2006-06-30,26.95,27.13,26.93,27.13,1200000,20.8450060224235,20.9842305524434,20.8295366301991,20.9842305524434,1551450.73909842,0.0,1.0
2006-07-03,26.95,27.13,26.75,27.01,899600,20.8450060224235,20.9842305524434,20.6903121001792,20.8914141990968,1163070.90407745,0.0,1.0
2006-07-05,26.56,26.86,26.31,26.75,1497700,20.5433528740471,20.7753937574136,20.3499854712417,20.6903121001792,1936339.80995642,0.0,1.0
2006-07-06,25.99,25.99,25.32,25.75,2284900,20.1024751956508,20.1024751956508,19.5842505561323,19.9168424889576,2954091.49480497,0.0,1.0
2006-07-07,25.25,26.0,25.13,25.99,1033500,19.5301076833467,20.110209891763,19.4372913300001,20.1024751956508,1336186.94904852,0.0,1.0
2006-07-10,25.76,25.93,25.32,25.38,799800,19.9245771850698,20.0560670189775,19.5842505561323,19.6306587328055,1034041.91760909,0.0,1.0
2006-07-11,25.46,25.78,25.0,25.65,2491900,19.6925363017033,19.9400465772942,19.3367402805413,19.8394955278354,3221716.74729946,0.0,1.0
2006-07-12,25.01,25.71,24.92,25.51,2110300,19.3444749766535,19.8859037045087,19.2748627116436,19.7312097822644,2728355.41226617,0.0,1.0
2006-07-13,24.75,25.06,24.55,25.05,1497300,19.1433728777359,19.3831484572146,18.9886789554916,19.3754137611024,1935822.65971005,0.0,1.0
2006-07-14,24.54,24.7,24.13,24.7,1427200,18.9809442593794,19.1046993971748,18.6638217187785,19.1046993971748,1845192.07903438,0.0,1.0
2006-07-17,24.66,24.94,24.39,24.6,1345900,19.073760612726,19.290332103868,18.8649238176961,19.0273524360527,1740081.29146046,0.0,1.0
2006-07-18,23.81,25.08,23.5,24.84,1810400,18.4163114431876,19.3986178494391,18.1765358637088,19.2129851427459,2340622.01505314,0.0,1.0
2006-07-19,23.52,24.25,23.26,23.48,3400200,18.1920052559333,18.7566380721251,17.9909031570156,18.1610664714844,4396035.66923536,0.0,1.0
2006-07-20,22.43,23.69,22.38,23.45,2545700,17.3489233797017,18.323495089841,17.3102498991406,18.1378623831478,3291273.4554357,0.0,1.0
2006-07-21,22.87,23.04,22.11,22.57,2709600,17.6892500086392,17.8207398425469,17.1014131041107,17.4572091252727,3503175.76888423,0.0,1.0
2006-07-24,23.39,23.66,22.88,22.88,1845600,18.0914542064745,18.3002910015043,17.6969847047514,17.6969847047514,2386131.23673336,0.0,1.0
2006-07-25,23.47,23.7,23.18,23.35,1550500,18.1533317753722,18.3312297859532,17.9290255881179,18.0605154220256,2004603.64247675,0.0,1.0
2006-07-26,23.25,23.5,22.85,23.47,1263400,17.9831684609034,18.1765358637088,17.6737806164148,18.1533317753722,1633419.05314745,0.0,1.0
2006-07-27,23.05,23.75,22.98,23.41,1014100,17.8284745386591,18.3699032665143,17.7743316658736,18.1069235986989,1311105.16209976,0.0,1.0
2006-07-28,23.17,23.27,22.8,23.21,1164300,17.9212908920057,17.9986378531279,17.6351071358537,17.9522296764546,1505295.07961024,0.0,1.0
2006-07-31,22.85,23.23,22.84,23.23,867300,17.6737806164148,17.967699068679,17.6660459203026,17.967699068679,1121311.02168338,0.0,1.0
2006-08-01,22.36,22.97,22.19,22.83,1181300,17.2947805069162,17.7665969697614,17.1632906730085,17.6583112241903,1527273.9650808,0.0,1.0
2006-08-02,22.98,23.04,22.49,22.52,1897000,17.7743316658736,17.8207398425469,17.395331556375,17.4185356447116,2452585.04339141,0.0,1.0
2006-08-03,23.29,23.46,22.19,22.88,2257100,18.0141072453523,18.14559707926,17.1632906730085,17.6969847047514,2918149.55268253,0.0,1.0
2006-08-04,23.78,24.2,23.45,23.57,2008800,18.3931073548509,18.717964591564,18.1378623831478,18.2306787364944,2597128.53725075,0.0,1.0
2006-08-07,23.14,23.79,22.91,23.78,2129300,17.898086803669,18.4008420509631,17.7201887930881,18.3931073548509,2752920.04896856,0.0,1.0
2006-08-08,22.71,23.34,22.58,23.2,1815400,17.5654948708437,18.0527807259134,17.4649438213849,17.9444949803423,2347086.39313273,0.0,1.0
2006-08-09,21.93,22.87,21.9,22.84,1291300,16.9621885740908,17.6892500086392,16.9389844857542,17.6660459203026,1669490.28283149,0.0,1.0
2006-08-10,22.4,22.59,21.65,21.8,1974400,17.325719291365,17.4726785174971,16.7456170829488,16.861637524632,2552653.61606327,0.0,1.0
2006-08-11,22.39,22.62,22.11,22.43,1049600,17.3179845952528,17.4958826058338,17.1014131041107,17.3489233797017,1357002.24646475,0.0,1.0
2006-08-14,23.13,23.47,22.34,22.37,1097500,17.8903521075568,18.1533317753722,17.2793111146917,17.3025152030284,1418930.9884671,0.0,1.0
2006-08-15,23.78,23.78,23.14,23.52,978900,18.3931073548509,18.3931073548509,17.898086803669,18.1920052559333,1265595.94041954,0.0,1.0
2006-08-16,24.15,24.24,23.4,23.4,2191600,18.6792911110029,18.7489033760129,18.0991889025867,18.0991889025867,2833466.19984008,0.0,1.0
2006-08-17,24.76,25.13,24.15,24.25,1130700,19.1511075738481,19.4372913300001,18.6792911110029,18.7566380721251,1461854.45891549,0.0,1.0
2006-08-18,24.66,24.92,24.21,24.86,586500,19.073760612726,19.2748627116436,18.7256992876762,19.2284545349703,758271.548734351,0.0,1.0
2006-08-21,23.99,24.48,23.79,24.48,979400,18.5555359732075,18.9345360827061,18.4008420509631,18.9345360827061,1266242.37822749,0.0,1.0
2006-08-22,23.85,24.0912,23.78,23.92,519900,18.4472502276364,18.6338110978631,18.3931073548509,18.5013931004219,672166.032714391,0.0,1.0
2006-08-23,23.88,24.15,23.5,23.74,637800,18.4704543159731,18.6792911110029,18.1765358637088,18.362168570402,824596.067830808,0.0,1.0
2006-08-24,23.46,23.88,23.07,23.8,764100,18.14559707926,18.4704543159731,17.8439439308835,18.4085767470753,987886.258120917,0.0,1.0
2006-08-25,23.19,23.5,22.97,23.32,823300,17.9367602842301,18.1765358637088,17.7665969697614,18.0373113336889,1064424.49458311,0.0,1.0
2006-08-28,23.7,23.9,23.1,23.19,613000,18.3312297859532,18.4859237081975,17.8671480192202,17.9367602842301,792532.752556108,0.0,1.0
2006-08-29,24.25,24.6,23.7,23.85,1074800,18.7566380721251,19.0273524360527,18.3312297859532,18.4472502276364,1389582.71198582,0.0,1.0
2006-08-30,24.3,24.6478,24.24,24.4,538600,18.7953115526862,19.0643242834691,18.7489033760129,18.8726585138083,696342.806732006,0.0,1.0
2006-08-31,24.89,24.91,24.27,24.27,1015400,19.2516586233069,19.2671280155314,18.7721074643495,18.7721074643495,1312785.90040045,0.0,1.0
2006-09-01,25.05,25.23,24.8499,25.0,783000,19.3754137611024,19.5146382911223,19.220642491897,19.3367402805413,1012321.60726172,0.0,1.0
2006-09-05,25.29,25.32,24.98,25.19,795200,19.5610464677956,19.5842505561323,19.3212708883169,19.4836995066734,1028094.68977589,0.0,1.0
2006-09-06,25.11,25.29,24.75,25.23,1101900,19.4218219377757,19.5610464677956,19.1433728777359,19.5146382911223,1424619.64117712,0.0,1.0
2006-09-07,24.5,24.97,24.3,24.87,916300,18.9500054749305,19.3135361922047,18.7953115526862,19.2361892310825,1184661.92686323,0.0,1.0
2006-09-08,25.18,25.24,24.36,24.49,1296300,19.4759648105612,19.5223729872345,18.8417197293595,18.9422707788183,1675954.66091107,0.0,1.0
2006-09-11,25.59,25.72,24.96,25.24,1664100,19.7930873511621,19.8936384006209,19.3058014960925,19.5223729872345,2151474.31244473,0.0,1.0
2006-09-12,27.21,27.27,25.62,25.69,2276300,21.0461081213412,21.0925162980145,19.8162914394987,19.8704343122843,2942972.76450811,0.0,1.0
2006-09-13,27.03,27.27,26.42,27.21,2645600,20.9068835913213,21.0925162980145,20.4350671284761,21.0461081213412,3420431.72946564,0.0,1.0
2006-09-14,25.97,26.81,25.6,26.8,2217700,20.0870058034263,20.7367202768525,19.8008220472743,20.7289855807403,2867210.25341547,0.0,1.0
2006-09-15,26.41,26.87,25.9,26.03,1126400,20.4273324323639,20.7831284535258,20.0328629306408,20.1334139800996,1456295.09376705,0.0,1.0
2006-09-18,26.1,26.4,25.94,26.3,1097700,20.1875568528851,20.4195977362516,20.0638017150897,20.3422507751295,1419189.56359028,0.0,1.0
2006-09-19,25.64,25.82,24.8,24.99,2392700,19.8317608317232,19.9709853617431,19.182046358297,19.3290055844291,3093463.48620065,0.0,1.0
2006-09-20,26.67,26.72,25.72,25.72,1150200,20.6284345312815,20.6671080118426,19.8936384006209,19.8936384006209,1487065.53342583,0.0,1.0
2006-09-21,26.4,26.82,26.34,26.67,1232600,20.4195977362516,20.7444549729647,20.3731895595783,20.6284345312815,1593598.48417726,0.0,1.0
2006-09-22,26.31,26.4,25.55,26.4,1151600,20.3499854712417,20.4195977362516,19.7621485667132,20.4195977362516,1488875.55928812,0.0,1.0
2006-09-25,26.6,26.79,26.02,26.42,868800,20.574291658496,20.7212508846281,20.1256792839874,20.4350671284761,1123250.33510725,0.0,1.0
2006-09-26,26.71,27.1,26.2,26.72,1466700,20.6593733157303,20.9610264641068,20.2649038140073,20.6671080118426,1896260.66586305,0.0,1.0
2006-09-27,27.11,27.39,26.55,26.74,1602900,20.968761160219,21.1853326513611,20.5356181779349,20.682577404067,2072350.32475071,0.0,1.0
2006-09-28,27.46,27.58,27.05,27.5,1585500,21.2394755241466,21.3322918774932,20.9223529835457,21.2704143085955,2049854.28903378,0.0,1.0
2006-09-29,27.19,27.68,27.17,27.62,1289500,21.0306387291167,21.4096388386154,21.0151693368923,21.3632306619421,1667163.10672285,0.0,1.0
2006-10-02,26.57,27.38,26.4,27.2,1440800,20.5510875701593,21.1775979552489,20.4195977362516,21.038373425229,1862775.18741084,0.0,1.0
2006-10-03,26.59,26.74,25.81,26.41,1485700,20.5665569623837,20.682577404067,19.9632506656309,20.4273324323639,1920825.30256544,0.0,1.0
2006-10-04,27.86,27.87,26.37,26.48,1469600,21.5488633686352,21.5565980647475,20.396393647915,20.4814753051494,1900010.0051492,0.0,1.0
2006-10-05,27.96,28.19,27.54,28.0,1119800,21.6262103297574,21.8041083403384,21.3013530930443,21.6571491142063,1447762.11470201,0.0,1.0
2006-10-06,27.69,27.96,27.52,27.96,632700,21.4173735347276,21.6262103297574,21.2858837008199,21.6262103297574,818002.40218964,0.0,1.0
2006-10-09,27.58,27.86,25.69,26.22,1684500,21.3322918774932,21.5488633686352,19.8704343122843,20.2803732062317,2177848.9750094,0.0,1.0
2006-10-10,27.28,27.5,26.96,27.46,1590500,21.1002509941267,21.2704143085955,20.8527407185358,21.2394755241466,2056318.66711336,0.0,1.0
2006-10-11,26.95,27.32,26.7301,27.249,725100,20.8450060224235,21.1311897785756,20.6749200549159,21.0762734361788,937464.109100221,0.0,1.0
2006-10-12,27.99,28.21,26.98,27.04,1241000,21.6494144180941,21.8195777325628,20.8682101107602,20.9146182874335,1604458.63935095,0.0,1.0
2006-10-13,27.9,28.24,27.72,28.0,1148300,21.5798021530841,21.8427818208995,21.4405776230642,21.6571491142063,1484609.0697556,0.0,1.0
2006-10-16,28.04,28.08,27.34,27.79,699600,21.6880878986551,21.719026683104,21.1466591708,21.4947204958497,904495.78089438,0.0,1.0
2006-10-17,27.68,28.15,27.39,27.82,782900,21.4096388386154,21.7731695558895,21.1853326513611,21.5179245841864,1012192.31970012,0.0,1.0
2006-10-18,27.61,28.06,27.44,27.8,1116600,21.3554959658298,21.7035572908796,21.2240061319222,21.5024551919619,1443624.91273108,0.0,1.0
2006-10-19,26.78,27.33,26.58,27.3,1582400,20.7135161885159,21.1389244746878,20.5588222662715,21.1157203863511,2045846.37462444,0.0,1.0
2006-10-20,26.26,26.86,25.9,26.83,1699500,20.3113119906806,20.7753937574136,20.0328629306408,20.7521896690769,2197242.10924814,0.0,1.0
2006-10-23,26.34,26.83,26.0,26.0,1676700,20.3731895595783,20.7521896690769,20.110209891763,20.110209891763,2167764.54520527,0.0,1.0
2006-10-24,27.07,27.07,26.05,26.16,1589800,20.9378223757701,20.9378223757701,20.1488833723241,20.2339650295584,2055413.65418223,0.0,1.0
2006-10-25,28.6,29.73,26.87,27.08,3638900,22.1212308809393,22.9952515416197,20.7831284535258,20.9455570718824,4704645.07875436,0.0,1.0
2006-10-26,28.37,28.72,27.75,28.68,1695600,21.9433328703583,22.2140472342859,21.4637817114009,22.183108449837,2192199.89434606,0.0,1.0
2006-10-27,28.1,28.68,27.7,28.25,994900,21.7344960753284,22.183108449837,21.4251082308398,21.8505165170117,1286281.95027418,0.0,1.0
2006-10-30,28.41,28.62,27.96,28.02,1026600,21.9742716548072,22.1367002731637,21.6262103297574,21.6726185064307,1327266.10729869,0.0,1.0
2006-10-31,28.25,28.73,28.06,28.67,669900,21.8505165170117,22.2217819303981,21.7035572908796,22.1753737537248,866097.375101692,0.0,1.0
2006-11-01,27.68,28.28,27.62,28.04,811400,21.4096388386154,21.8737206053483,21.3632306619421,21.6880878986551,1049039.27475371,0.0,1.0
2006-11-02,27.2,27.7,27.11,27.52,1030100,21.038373425229,21.4251082308398,20.968761160219,21.2858837008199,1331791.1719544,0.0,1.0
2006-11-03,26.06,27.35,25.79,27.35,2449300,20.1566180684363,21.1543938669122,19.9477812734064,21.1543938669122,3166640.24606146,0.0,1.0
2006-11-06,26.71,27.06,26.31,26.32,1744600,20.6593733157303,20.9300876796579,20.3499854712417,20.3577201673539,2255550.79952592,0.0,1.0
2006-11-07,26.48,26.93,26.32,26.8,1303400,20.4814753051494,20.8295366301991,20.3577201673539,20.7289855807403,1685134.07778406,0.0,1.0
2006-11-08,26.79,26.9,26.18,26.32,1530900,20.7212508846281,20.8063325418625,20.2494344217829,20.3577201673539,1979263.28040481,0.0,1.0
2006-11-09,26.4,26.81,26.25,26.76,655100,20.4195977362516,20.7367202768525,20.3035772945684,20.6980467962914,846962.815986147,0.0,1.0
2006-11-10,26.84,26.88,26.21,26.26,924100,20.7599243651892,20.790863149638,20.2726385101195,20.3113119906806,1194746.35666737,0.0,1.0
2006-11-13,27.1,27.1776,26.76,26.95,1167700,20.9610264641068,21.0210477059376,20.6980467962914,20.8450060224235,1509690.85670435,0.0,1.0
2006-11-14,27.26,27.29,26.49,27.0,784200,21.0847816019023,21.1079856902389,20.4892100012616,20.8836795029846,1013873.05800081,0.0,1.0
2006-11-15,28.79,29.56,28.55,28.65,2796200,22.2681901070714,22.8637617077121,22.0825574003782,22.1599043615004,3615138.7972225,0.0,1.0
2006-11-16,28.54,29.06,28.39,29.0,1173100,22.074822704266,22.4770269021012,21.9588022625827,22.4306187254279,1516672.38503029,0.0,1.0
2006-11-17,28.2,28.6,28.02,28.56,1022300,21.8118430364506,22.1212308809393,21.6726185064307,22.0902920964904,1321706.74215026,0.0,1.0
2006-11-20,28.57,28.82,28.18,28.59,1220800,22.0980267926026,22.291394195408,21.7963736442262,22.1134961848271,1578342.55190946,0.0,1.0
2006-11-21,28.73,28.93,28.58,28.58,782300,22.2217819303981,22.3764758526424,22.1057614887148,22.1057614887148,1011416.59433058,0.0,1.0
2006-11-22,28.98,29.1,28.58,28.77,643200,22.4151493332035,22.5079656865501,22.1057614887148,22.252720714847,831577.596156752,0.0,1.0
2006-11-24,28.85,29.06,28.68,28.85,249300,22.3145982837447,22.4770269021012,22.183108449837,22.3145982837447,322313.891047696,0.0,1.0
2006-11-27,28.14,28.79,28.08,28.71,1527500,21.7654348597773,22.2681901070714,21.719026683104,22.2063125381737,1974867.5033107,0.0,1.0
2006-11-28,27.47,28.13,27.05,28.03,1585800,21.2472102202588,21.7577001636651,20.9223529835457,21.6803532025429,2050242.15171856,0.0,1.0
2006-11-29,27.59,27.89,27.25,27.49,1245500,21.3400265736054,21.5720674569719,21.07704690579,21.2626796124832,1610276.57962257,0.0,1.0
2006-11-30,27.7,27.94,27.47,27.82,1507900,21.4251082308398,21.610740937533,21.2472102202588,21.5179245841864,1949527.14123875,0.0,1.0
2006-12-01,26.41,28.05,25.75,27.93,4999100,20.4273324323639,21.6958225947674,19.9168424889576,21.6030062414208,6463214.49152241,0.0,1.0
2006-12-04,27.05,27.26,26.15,26.41,1632900,20.9223529835457,21.0847816019023,20.2262303334462,20.4273324323639,2111136.59322817,0.0,1.0
2006-12-05,26.6,27.05,26.5,26.65,1122100,20.574291658496,20.9223529835457,20.4969446973738,20.612965139057,1450735.72861861,0.0,1.0
2006-12-06,26.75,26.99,26.11,26.5,1208900,20.6903121001792,20.8759448068724,20.1952915489974,20.4969446973738,1562957.33208007,0.0,1.0
2006-12-07,26.58,27.0,26.45,26.86,931800,20.5588222662715,20.8836795029846,20.4582712168127,20.7753937574136,1204701.49890992,0.0,1.0
2006-12-08,26.7,26.95,26.31,26.5,908400,20.6516386196181,20.8450060224235,20.3499854712417,20.4969446973738,1174448.2094975,0.0,1.0
2006-12-11,26.35,26.74,26.26,26.69,857400,20.3809242556906,20.682577404067,20.3113119906806,20.6439039235059,1108511.55308582,0.0,1.0
2006-12-12,26.03,26.48,25.95,26.471,1000200,20.1334139800996,20.4814753051494,20.0715364112019,20.4745140786484,1293134.19103853,0.0,1.0
2006-12-13,26.19,26.41,26.0,26.25,1164800,20.2571691178951,20.4273324323639,20.110209891763,20.3035772945684,1505941.5174182,0.0,1.0
2006-12-14,26.26,26.55,26.06,26.14,724600,20.3113119906806,20.5356181779349,20.1566180684363,20.218495637334,936817.671292262,0.0,1.0
2006-12-15,25.86,26.46,25.83,26.37,1665200,20.0019241461919,20.4660059129249,19.9787200578553,20.396393647915,2152896.47562224,0.0,1.0
2006-12-18,25.09,25.96,25.04,25.76,3461700,19.4063525455513,20.0792711073141,19.3676790649902,19.9245771850698,4475547.51961416,0.0,1.0
2006-12-19,25.15,25.73,24.88,25.01,3163600,19.4527607222246,19.9013730967331,19.2439239271947,19.3444749766535,4090141.29850979,0.0,1.0
2006-12-20,24.85,25.24,24.77,25.02,1889900,19.2207198388581,19.5223729872345,19.1588422699603,19.3522096727658,2443405.62651841,0.0,1.0
2006-12-21,24.94,25.17,24.85,25.0,1358000,19.290332103868,19.468230114449,19.2207198388581,19.3367402805413,1755725.08641305,0.0,1.0
2006-12-22,24.87,25.08,24.76,24.88,971300,19.2361892310825,19.3986178494391,19.1511075738481,19.2439239271947,1255770.08573858,0.0,1.0
2006-12-26,24.68,25.0,24.56,25.0,699700,19.0892300049504,19.3367402805413,18.9964136516038,19.3367402805413,904625.068455969,0.0,1.0
2006-12-27,24.9,25.18,24.6737,24.8,695900,19.2593933194192,19.4759648105612,19.0843571463997,19.182046358297,899712.141115489,0.0,1.0
2006-12-28,24.85,24.99,24.61,24.85,802600,19.2207198388581,19.3290055844291,19.0350871321649,19.2207198388581,1037661.96933366,0.0,1.0
2006-12-29,24.6,25.04,24.53,24.77,633600,19.0273524360527,19.3676790649902,18.9732095632671,19.1588422699603,819165.990243964,0.0,1.0
2007-01-03,24.69,25.32,24.5,24.82,1752200,19.0969647010626,19.5842505561323,18.9500054749305,19.1975157505214,2265376.65420688,0.0,1.0
2007-01-04,25.1,25.17,24.53,24.89,1111400,19.4140872416635,19.468230114449,18.9732095632671,19.2516586233069,1436901.95952832,0.0,1.0
2007-01-05,24.66,25.07,24.59,25.01,1123700,19.073760612726,19.3908831533268,19.0196177399404,19.3444749766535,1452804.32960407,0.0,1.0
2007-01-08,24.56,24.88,24.29,24.65,1387000,18.9964136516038,19.2439239271947,18.7875768565739,19.0660259166137,1793218.47927459,0.0,1.0
2007-01-09,26.99,27.38,26.15,26.48,5733900,20.8759448068724,21.1775979552489,20.2262303334462,20.4814753051494,7413219.49409702,0.0,1.0
2007-01-10,27.02,27.35,26.68,26.8,1813600,20.8991488952091,21.1543938669122,20.6361692273937,20.7289855807403,2344759.21702407,0.0,1.0
2007-01-11,27.53,27.6,27.15,27.27,1346500,21.2936183969321,21.3477612697176,20.9996999446679,21.0925162980145,1740857.01683002,0.0,1.0
2007-01-12,27.67,27.75,27.43,27.55,910900,21.4019041425031,21.4637817114009,21.2162714358099,21.3090877891565,1177680.39853729,0.0,1.0
2007-01-16,27.83,27.98,27.4997,27.5,889500,21.5256592802986,21.6416797219818,21.2701822677121,21.2704143085955,1150012.8603567,0.0,1.0
2007-01-17,27.0,27.57,26.85,27.47,1805800,20.8836795029846,21.324557181381,20.7676590613014,21.2472102202588,2334674.78721994,0.0,1.0
2007-01-18,27.01,27.17,26.81,26.84,936700,20.8914141990968,21.0151693368923,20.7367202768525,20.7599243651892,1211036.58942791,0.0,1.0
2007-01-19,26.67,26.9565,26.54,26.94,1123400,20.6284345312815,20.8500335748965,20.5278834818227,20.8372713263113,1452416.4669193,0.0,1.0
2007-01-22,26.21,26.72,25.95,26.72,1654400,20.2726385101195,20.6671080118426,20.0715364112019,20.6671080118426,2138933.41897036,0.0,1.0
2007-01-23,27.18,28.21,26.18,26.23,4472200,21.0229040330045,21.8195777325628,20.2494344217829,20.288107902344,5781998.32949663,0.0,1.0
2007-01-24,27.07,27.25,26.77,27.2,1135000,20.9378223757701,21.07704690579,20.7057814924036,21.038373425229,1467413.82406392,0.0,1.0
2007-01-25,26.59,27.07,26.381,27.01,1051900,20.5665569623837,20.9378223757701,20.4049018136384,20.8914141990968,1359975.86038136,0.0,1.0
2007-01-26,26.51,26.8,26.23,26.59,605100,20.504679393486,20.7289855807403,20.288107902344,20.5665569623837,782319.035190378,0.0,1.0
2007-01-29,26.72,27.2,26.5,26.51,1302200,20.6671080118426,21.038373425229,20.4969446973738,20.504679393486,1683582.62704496,0.0,1.0
2007-01-30,26.94,26.99,26.6,26.72,814900,20.8372713263113,20.8759448068724,20.574291658496,20.6671080118426,1053564.33940942,0.0,1.0
2007-01-31,27.63,27.68,26.78,26.91,1174900,21.3709653580543,21.4096388386154,20.7135161885159,20.8140672379747,1518999.56113894,0.0,1.0
2007-02-01,27.72,28.1,27.4,27.65,1258700,21.4405776230642,21.7344960753284,21.1930673474733,21.3864347502787,1627342.53775265,0.0,1.0
2007-02-02,27.66,27.87,27.53,27.76,701600,21.3941694463909,21.5565980647475,21.2936183969321,21.4715164075131,907081.53212621,0.0,1.0
2007-02-05,27.69,28.2,27.45,27.7,1505500,21.4173735347276,21.8118430364506,21.2317408280344,21.4251082308398,1946424.23976056,0.0,1.0
2007-02-06,27.76,28.0,27.43,27.99,1129100,21.4715164075131,21.6571491142063,21.2162714358099,21.6494144180941,1459785.85793002,0.0,1.0
2007-02-07,26.9,27.25,26.45,26.86,4508200,20.8063325418625,21.07704690579,20.4582712168127,20.7753937574136,5828541.85166957,0.0,1.0
2007-02-08,26.8,27.19,26.53,27.05,2437800,20.7289855807403,21.0306387291167,20.5201487857105,20.9223529835457,3151772.17647844,0.0,1.0
2007-02-09,26.52,27.0,26.45,26.76,1014500,20.5124140895982,20.8836795029846,20.4582712168127,20.6980467962914,1311622.31234612,0.0,1.0
2007-02-12,26.28,26.7154,26.1828,26.45,1215800,20.326781382905,20.6635500516309,20.2516001366943,20.4582712168127,1571878.17382988,0.0,1.0
2007-02-13,26.49,27.23,26.45,26.87,2453600,20.4892100012616,21.0615775135656,20.4582712168127,20.7831284535258,3172199.6112099,0.0,1.0
2007-02-14,26.89,27.13,26.5,26.89,1622500,20.7985978457502,20.9842305524434,20.4969446973738,20.7985978457502,2097690.68682266,0.0,1.0
2007-02-15,27.16,27.25,26.81,26.85,760400,21.0074346407801,21.07704690579,20.7367202768525,20.7676590613014,983102.618342031,0.0,1.0
2007-02-16,27.21,27.24,26.8855,27.201,576400,21.0461081213412,21.0693122096778,20.7951172324997,21.0391468948402,745213.505013606,0.0,1.0
2007-02-20,27.79,27.83,27.04,27.13,1327900,21.4947204958497,21.5256592802986,20.9146182874335,20.9842305524434,1716809.53037399,0.0,1.0
2007-02-21,28.42,28.89,27.58,27.7,2598200,21.9820063509194,22.3455370681936,21.3322918774932,21.4251082308398,3359149.42527126,0.0,1.0
2007-02-22,27.92,28.54,27.871,28.51,1101400,21.5952715453085,22.074822704266,21.5573715343587,22.0516186159293,1423973.20336917,0.0,1.0
2007-02-23,28.17,28.32,27.71,27.98,868000,21.788638948114,21.9046593897972,21.432842926952,21.6416797219818,1122216.03461452,0.0,1.0
2007-02-26,28.16,28.46,28.05,28.32,626700,21.7809042520017,22.0129451353682,21.6958225947674,21.9046593897972,810245.148494151,0.0,1.0
2007-02-27,27.27,27.88,27.18,27.67,1392800,21.0925162980145,21.5643327608597,21.0229040330045,21.4019041425031,1800717.1578469,0.0,1.0
2007-02-28,27.29,27.52,27.05,27.37,1015900,21.1079856902389,21.2858837008199,20.9223529835457,21.1698632591366,1313432.3382084,0.0,1.0
2007-03-01,27.02,27.5,26.6,27.03,1257300,20.8991488952091,21.2704143085955,20.574291658496,20.9068835913213,1625532.51189037,0.0,1.0
2007-03-02,26.68,27.03,26.66,26.92,1027400,20.6361692273937,20.9068835913213,20.6206998351693,20.8218019340869,1328300.40779143,0.0,1.0
2007-03-05,26.06,26.62,26.06,26.45,852000,20.1566180684363,20.5897610507204,20.1566180684363,20.4582712168127,1101530.02475988,0.0,1.0
2007-03-06,26.63,26.91,26.18,26.18,919100,20.5974957468326,20.8140672379747,20.2494344217829,20.2494344217829,1188281.9785878,0.0,1.0
2007-03-07,27.36,27.47,26.82,27.16,2078800,21.1621285630244,21.2472102202588,20.7444549729647,21.0074346407801,2687629.83036483,0.0,1.0
2007-03-08,27.6,27.82,27.34,27.5,1626200,21.3477612697176,21.5179245841864,21.1466591708,21.2704143085955,2102474.32660154,0.0,1.0
2007-03-09,26.94,27.48,26.59,27.0,1988900,20.8372713263113,21.254944916371,20.5665569623837,20.8836795029846,2571400.31249404,0.0,1.0
2007-03-12,27.03,27.32,26.84,27.0,867800,20.9068835913213,21.1311897785756,20.7599243651892,20.8836795029846,1121957.45949134,0.0,1.0
2007-03-13,26.71,27.05,26.51,26.86,1274100,20.6593733157303,20.9223529835457,20.504679393486,20.7753937574136,1647252.82223775,0.0,1.0
2007-03-14,27.34,27.42,26.82,27.205,2212400,21.1466591708,21.2085367396977,20.7444549729647,21.0422407732851,2860358.01265112,0.0,1.0
2007-03-15,27.59,27.85,27.25,27.26,1467200,21.3400265736054,21.541128672523,21.07704690579,21.0847816019023,1896907.103671,0.0,1.0
2007-03-16,27.46,27.71,27.28,27.61,999600,21.2394755241466,21.432842926952,21.1002509941267,21.3554959658298,1292358.46566898,0.0,1.0
2007-03-19,27.71,27.74,27.37,27.63,1009000,21.432842926952,21.4560470152887,21.1698632591366,21.3709653580543,1304511.49645859,0.0,1.0
2007-03-20,27.2,28.07,26.91,27.62,2786500,21.038373425229,21.7112919869918,20.8140672379747,21.3632306619421,3602597.90374811,0.0,1.0
2007-03-21,27.15,27.17,26.65,27.14,1799300,20.9996999446679,21.0151693368923,20.612965139057,20.9919652485557,2326271.09571648,0.0,1.0
2007-03-22,27.45,27.46,26.93,27.01,995500,21.2317408280344,21.2394755241466,20.8295366301991,20.8914141990968,1287057.67564373,0.0,1.0
2007-03-23,27.33,27.53,27.19,27.45,1157200,21.1389244746878,21.2936183969321,21.0306387291167,21.2317408280344,1496115.66273724,0.0,1.0
2007-03-26,27.38,27.43,26.91,27.31,1092200,21.1775979552489,21.2162714358099,20.8140672379747,21.1234550824633,1412078.74770274,0.0,1.0
2007-03-27,27.1,27.25,27.0,27.03,841900,20.9610264641068,21.07704690579,20.8836795029846,20.9068835913213,1088471.98103913,0.0,1.0
2007-03-28,26.95,27.14,26.78,27.08,1012900,20.8450060224235,20.9919652485557,20.7135161885159,20.9455570718824,1309553.71136066,0.0,1.0
2007-03-29,26.72,27.1,26.66,26.97,1293700,20.6671080118426,20.9610264641068,20.6206998351693,20.860475414648,1672593.18430968,0.0,1.0
2007-03-30,26.65,26.87,26.57,26.8,982600,20.612965139057,20.7831284535258,20.5510875701593,20.7289855807403,1270379.58019842,0.0,1.0
2007-04-02,26.79,26.79,26.52,26.7,692000,20.7212508846281,20.7212508846281,20.5124140895982,20.6516386196181,894669.926213421,0.0,1.0
2007-04-03,27.11,27.29,26.81,26.9,996000,20.968761160219,21.1079856902389,20.7367202768525,20.8063325418625,1287704.11345169,0.0,1.0
2007-04-04,26.58,27.12,26.45,27.01,1202500,20.5588222662715,20.9764958563312,20.4582712168127,20.8914141990968,1554682.92813821,0.0,1.0
2007-04-05,26.55,26.78,26.5,26.58,857100,20.5356181779349,20.7135161885159,20.4969446973738,20.5588222662715,1108123.69040104,0.0,1.0
2007-04-09,26.44,26.64,26.43,26.53,609400,20.4505365207005,20.6052304429448,20.4428018245883,20.5201487857105,787878.400338814,0.0,1.0
2007-04-10,26.25,26.465,26.22,26.44,818300,20.3035772945684,20.469873260981,20.2803732062317,20.4505365207005,1057960.11650353,0.0,1.0
2007-04-11,25.71,26.31,25.54,26.23,2432500,19.8859037045087,20.3499854712417,19.754413870601,20.288107902344,3144919.93571409,0.0,1.0
2007-04-12,25.74,25.92,25.32,25.71,1701300,19.9091077928453,20.0483323228652,19.5842505561323,19.8859037045087,2199569.28535679,0.0,1.0
2007-04-13,25.97,25.97,25.55,25.8,897800,20.0870058034263,20.0870058034263,19.7621485667132,19.9555159695186,1160743.7279688,0.0,1.0
2007-04-16,26.38,26.39,25.92,25.92,1117900,20.4041283440272,20.4118630401394,20.0483323228652,20.0483323228652,1445305.65103177,0.0,1.0
2007-04-17,25.99,26.42,25.87,26.32,1345300,20.1024751956508,20.4350671284761,20.0096588423042,20.3577201673539,1739305.56609092,0.0,1.0
2007-04-18,25.79,26.0,25.31,25.84,2644700,19.9477812734064,20.110209891763,19.57651586002,19.9864547539675,3419268.14141133,0.0,1.0
2007-04-19,25.89,25.95,25.5,25.815,1773500,20.0251282345286,20.0715364112019,19.7234750861521,19.967118013687,2292914.90482587,0.0,1.0
2007-04-20,26.16,26.18,25.88,26.07,1107500,20.2339650295584,20.2494344217829,20.0173935384164,20.1643527645485,1431859.74462625,0.0,1.0
2007-04-23,26.13,26.59,25.96,26.18,1428900,20.2107609412218,20.5665569623837,20.0792711073141,20.2494344217829,1847389.96758144,0.0,1.0
2007-04-24,26.03,26.19,25.65,26.12,1855000,20.1334139800996,20.2571691178951,19.8394955278354,20.2030262451096,2398284.26752298,0.0,1.0
2007-04-25,28.38,29.03,27.02,28.0,5788900,21.9510675664705,22.4538228137646,20.8991488952091,21.6571491142063,7484327.65297237,0.0,1.0
2007-04-26,28.88,29.78,28.77,29.49,3960400,22.3378023720813,23.0339250221808,22.252720714847,22.8096188349265,5120304.58927116,0.0,1.0
2007-04-27,28.39,28.9,28.28,28.8,1710100,21.9588022625827,22.3532717643058,21.8737206053483,22.2759248031836,2210946.59077684,0.0,1.0
2007-04-30,27.6,28.47,27.53,28.38,3889800,21.3477612697176,22.0206798314805,21.2936183969321,21.9510675664705,5029027.57078753,0.0,1.0
2007-05-01,28.03,28.16,27.3,27.59,2611000,21.6803532025429,21.7809042520017,21.1157203863511,21.3400265736054,3375698.23315498,0.0,1.0
2007-05-02,28.07,28.41,27.88,27.91,2028300,21.7112919869918,21.9742716548072,21.5643327608597,21.5875368491963,2622339.6117611,0.0,1.0
2007-05-03,28.12,28.26,28.04,28.23,1044000,21.7499654675529,21.8582512131239,21.6880878986551,21.8350471247873,1349762.14301562,0.0,1.0
2007-05-04,27.92,28.2,27.7101,28.15,1398400,21.5952715453085,21.8118430364506,21.4329202739131,21.7731695558895,1807957.26129603,0.0,1.0
2007-05-07,28.05,28.35,27.86,27.86,797900,21.6958225947674,21.9278634781339,21.5488633686352,21.5488633686352,1031585.45393886,0.0,1.0
2007-05-08,28.06,28.1,27.71,27.86,924300,21.7035572908796,21.7344960753284,21.432842926952,21.5488633686352,1195004.93179056,0.0,1.0
2007-05-09,28.17,28.37,27.95,27.96,779300,21.788638948114,21.9433328703583,21.6184756336452,21.6262103297574,1007537.96748283,0.0,1.0
2007-05-10,27.89,28.1,27.76,28.1,917800,21.5720674569719,21.7344960753284,21.4715164075131,21.7344960753284,1186601.24028711,0.0,1.0
2007-05-11,27.91,28.03,27.68,27.76,592300,21.5875368491963,21.6803532025429,21.4096388386154,21.4715164075131,765770.227306662,0.0,1.0
2007-05-14,27.38,28.01,27.33,27.91,966300,21.1775979552489,21.6648838103185,21.1389244746878,21.5875368491963,1249305.707659,0.0,1.0
2007-05-15,27.26,27.64,27.08,27.34,959400,21.0847816019023,21.3787000541665,20.9455570718824,21.1466591708,1240384.86590918,0.0,1.0
2007-05-16,27.45,27.49,27.22,27.3,853800,21.2317408280344,21.2626796124832,21.0538428174534,21.1157203863511,1103857.20086852,0.0,1.0
2007-05-17,27.33,27.5,27.17,27.33,889200,21.1389244746878,21.2704143085955,21.0151693368923,21.1389244746878,1149624.99767193,0.0,1.0
2007-05-18,27.79,27.86,27.26,27.37,1923900,21.4947204958497,21.5488633686352,21.0847816019023,21.1698632591366,2487363.39745954,0.0,1.0
2007-05-21,27.54,27.92,27.4,27.68,641500,21.3013530930443,21.5952715453085,21.1930673474733,21.4096388386154,829379.707609697,0.0,1.0
2007-05-22,28.2,28.21,27.35,27.43,1386500,21.8118430364506,21.8195777325628,21.1543938669122,21.2162714358099,1792572.04146663,0.0,1.0
2007-05-23,27.92,28.2744,27.83,28.2,887300,21.5952715453085,21.8693891755255,21.5256592802986,21.8118430364506,1147168.53400169,0.0,1.0
2007-05-24,28.01,28.3,27.71,27.86,1326800,21.6648838103185,21.8891899975728,21.432842926952,21.5488633686352,1715387.36719648,0.0,1.0
2007-05-25,28.26,28.44,28.0,28.11,914500,21.8582512131239,21.9974757431438,21.6571491142063,21.7422307714407,1182334.75075459,0.0,1.0
2007-05-29,28.02,28.34,27.76,28.25,753600,21.6726185064307,21.9201287820216,21.4715164075131,21.8505165170117,974311.064153807,0.0,1.0
2007-05-30,28.15,28.38,27.71,27.9,900300,21.7731695558895,21.9510675664705,21.432842926952,21.5798021530841,1163975.91700859,0.0,1.0
2007-05-31,28.22,28.2444,27.91,28.2,851600,21.827312428675,21.8461850871889,21.5875368491963,21.8118430364506,1101012.87451351,0.0,1.0
2007-06-01,28.39,28.56,28.17,28.3,605500,21.9588022625827,22.0902920964904,21.788638948114,21.8891899975728,782836.185436745,0.0,1.0
2007-06-04,28.74,28.79,28.18,28.36,821000,22.2295166265103,22.2681901070714,21.7963736442262,21.9355981742461,1061450.8806665,0.0,1.0
2007-06-05,28.23,28.76,28.12,28.71,690800,21.8350471247873,22.2449860187347,21.7499654675529,22.2063125381737,893118.475474321,0.0,1.0
2007-06-06,27.24,27.8,27.1,27.8,1741200,21.0693122096778,21.5024551919619,20.9610264641068,21.5024551919619,2251155.02243181,0.0,1.0
2007-06-07,26.35,27.19,26.33,27.1,2437800,20.3809242556906,21.0306387291167,20.3654548634661,20.9610264641068,3151772.17647843,0.0,1.0
2007-06-08,26.57,26.68,25.86,26.3,1466300,20.5510875701593,20.6361692273937,20.0019241461919,20.3422507751295,1895743.51561668,0.0,1.0
2007-06-11,26.62,26.66,26.28,26.56,862600,20.5897610507204,20.6206998351693,20.326781382905,20.5433528740471,1115234.50628858,0.0,1.0
2007-06-12,26.34,26.6,26.2,26.51,1562900,20.3731895595783,20.574291658496,20.2649038140073,20.504679393486,2020635.3001141,0.0,1.0
2007-06-13,26.67,26.83,26.41,26.5,1183100,20.6284345312815,20.7521896690769,20.4273324323639,20.4969446973738,1529601.14118945,0.0,1.0
2007-06-14,26.77,26.95,26.59,26.68,693200,20.7057814924036,20.8450060224235,20.5665569623837,20.6361692273937,896221.376952522,0.0,1.0
2007-06-15,26.54,26.9,26.49,26.82,1324200,20.5278834818227,20.8063325418625,20.4892100012616,20.7444549729647,1712025.8905951,0.0,1.0
2007-06-18,27.14,27.27,26.77,26.8,1530800,20.9919652485557,21.0925162980145,20.7057814924036,20.7289855807403,1979133.99284321,0.0,1.0
2007-06-19,27.05,27.21,26.83,27.14,824100,20.9223529835457,21.0461081213412,20.7521896690769,20.9919652485557,1065458.79507584,0.0,1.0
2007-06-20,26.75,27.1,26.72,27.08,830500,20.6903121001792,20.9610264641068,20.6671080118426,20.9455570718824,1073733.1990177,0.0,1.0
2007-06-21,24.85,25.4,24.61,25.16,6691600,19.2207198388581,19.64612812503,19.0350871321649,19.4604954183368,8651406.47145914,0.0,1.0
2007-06-22,24.81,25.02,24.66,25.0,3478000,19.1897810544092,19.3522096727658,19.073760612726,19.3367402805413,4496621.39215359,0.0,1.0
2007-06-25,24.83,25.04,24.55,24.69,1993800,19.2052504466336,19.3676790649902,18.9886789554916,19.0969647010626,2577735.40301203,0.0,1.0
2007-06-26,24.94,25.09,24.86,24.94,1636900,19.290332103868,19.4063525455513,19.2284545349703,19.290332103868,2116308.09569184,0.0,1.0
2007-06-27,25.01,25.07,24.82,24.86,1532400,19.3444749766535,19.3908831533268,19.1975157505214,19.2284545349703,1981202.59382868,0.0,1.0
2007-06-28,25.13,25.46,24.81,24.97,1496900,19.4372913300001,19.6925363017033,19.1897810544092,19.3135361922047,1935305.50946369,0.0,1.0
2007-06-29,24.52,25.3656,24.44,25.18,2383400,18.9654748671549,19.619520770404,18.9035972982572,19.4759648105612,3081439.74297265,0.0,1.0
2007-07-02,24.57,24.78,24.46,24.73,1304600,19.004148347716,19.1665769660726,18.9190666904816,19.1279034855115,1686685.52852317,0.0,1.0
2007-07-03,24.88,25.03,24.58,24.58,777200,19.2439239271947,19.359944368878,19.0118830438282,19.0118830438282,1004822.92868941,0.0,1.0
2007-07-05,25.29,25.47,24.94,24.98,1825700,19.5610464677956,19.7002709978155,19.290332103868,19.3212708883169,2360403.01197665,0.0,1.0
2007-07-06,25.49,25.59,25.27,25.46,945700,19.7157403900399,19.7930873511621,19.5455770755712,19.6925363017033,1222672.46997115,0.0,1.0
2007-07-09,25.36,25.66,25.17,25.59,1227000,19.6151893405811,19.8472302239476,19.468230114449,19.7930873511621,1586358.38072813,0.0,1.0
2007-07-10,25.36,26.4,25.36,26.25,2357700,19.6151893405811,20.4195977362516,19.6151893405811,20.3035772945684,3048212.83964362,0.0,1.0
2007-07-11,25.47,25.68,25.32,25.32,1083700,19.7002709978155,19.862699616172,19.5842505561323,19.5842505561323,1401089.30496746,0.0,1.0
2007-07-12,25.53,25.83,25.45,25.47,1461900,19.7466791744888,19.9787200578553,19.6848016055911,19.7002709978155,1890054.86290665,0.0,1.0
2007-07-13,25.78,25.88,25.42,25.45,937300,19.9400465772942,20.0173935384164,19.6615975172544,19.6848016055911,1211812.31479746,0.0,1.0
2007-07-16,25.55,25.86,25.49,25.76,740700,19.7621485667132,20.0019241461919,19.7157403900399,19.9245771850698,957632.9687085,0.0,1.0
2007-07-17,25.29,25.6,25.26,25.59,1141000,19.5610464677956,19.8008220472743,19.537842379459,19.7930873511621,1475171.07775941,0.0,1.0
2007-07-18,24.92,25.34,24.87,25.26,1679400,19.2748627116436,19.5997199483567,19.2361892310825,19.537842379459,2171255.30936824,0.0,1.0
2007-07-19,25.03,25.2,24.89,24.98,1050800,19.359944368878,19.4914342027857,19.2516586233069,19.3212708883169,1358553.69720385,0.0,1.0
2007-07-20,24.79,25.11,24.52,24.88,1334000,19.1743116621848,19.4218219377757,18.9654748671549,19.2439239271947,1724696.07163107,0.0,1.0
2007-07-23,25.01,25.15,24.7204,24.8,1712900,19.3444749766535,19.4527607222246,19.1204781772438,19.182046358297,2214566.64250141,0.0,1.0
2007-07-24,24.6,25.04,24.49,24.8,1445400,19.0273524360527,19.3676790649902,18.9422707788183,19.182046358297,1868722.41524404,0.0,1.0
2007-07-25,25.5,26.69,25.24,25.85,4780300,19.7234750861521,20.6439039235059,19.5223729872345,19.9941894500797,6180333.30676016,0.0,1.0
2007-07-26,24.58,25.3,24.5,25.23,2121300,19.0118830438282,19.5687811639078,18.9500054749305,19.5146382911223,2742577.04404123,0.0,1.0
2007-07-27,24.38,24.94,24.08,24.49,2080700,18.8571891215839,19.290332103868,18.6251482382174,18.9422707788183,2690086.29403507,0.0,1.0
2007-07-30,24.79,24.91,24.07,24.32,1532900,19.1743116621848,19.2671280155314,18.6174135421052,18.8107809449106,1981849.03163664,0.0,1.0
2007-07-31,24.62,25.34,24.62,24.74,1503700,19.0428218282771,19.5997199483567,19.0428218282771,19.1356381816237,1944097.06365191,0.0,1.0
2007-08-01,24.79,24.82,24.05,24.51,2275600,19.1743116621848,19.1975157505214,18.6019441498808,18.9577401710427,2942067.75157696,0.0,1.0
2007-08-02,24.94,25.095,24.67,24.8,855000,19.290332103868,19.4102198936074,19.0814953088382,19.182046358297,1105408.65160762,0.0,1.0
2007-08-03,24.96,25.73,24.81,24.82,1940800,19.3058014960925,19.9013730967331,19.1897810544092,19.1975157505214,2509212.9953685,0.0,1.0
2007-08-06,25.58,25.73,24.86,25.15,2097000,19.7853526550499,19.9013730967331,19.2284545349703,19.4527607222246,2711160.16657448,0.0,1.0
2007-08-07,26.7,26.73,25.54,25.61,2047400,20.6516386196181,20.6748427079548,19.754413870601,19.8085567433865,2647033.53602509,0.0,1.0
2007-08-08,27.52,28.12,26.17,26.58,2801900,21.2858837008199,21.7499654675529,20.2416997256707,20.5588222662715,3622508.18823321,0.0,1.0
2007-08-09,27.92,28.24,26.91,26.91,3082300,21.5952715453085,21.8427818208995,20.8140672379747,20.8140672379747,3985030.51093589,0.0,1.0
2007-08-10,26.32,28.0,26.11,27.37,2569400,20.3577201673539,21.6571491142063,20.1952915489974,21.1698632591366,3321914.6075329,0.0,1.0
2007-08-13,25.94,26.77,25.72,26.51,1876800,20.0638017150897,20.7057814924036,19.8936384006209,20.504679393486,2426468.95594992,0.0,1.0
2007-08-14,25.42,25.99,25.14,25.86,1421000,19.6615975172544,20.1024751956508,19.4450260261124,20.0019241461919,1837176.25021571,0.0,1.0
2007-08-15,25.17,25.95,25.14,25.27,818300,19.468230114449,20.0715364112019,19.4450260261124,19.5455770755712,1057960.11650353,0.0,1.0
2007-08-16,25.86,26.0,24.93,25.02,1633200,20.0019241461919,20.110209891763,19.2825974077558,19.3522096727658,2111524.45591295,0.0,1.0
2007-08-17,26.04,26.92,25.72,26.47,1212100,20.1411486762118,20.8218019340869,19.8936384006209,20.4737406090372,1567094.534051,0.0,1.0
2007-08-20,26.07,26.69,25.97,26.33,936100,20.1643527645485,20.6439039235059,20.0870058034263,20.3654548634661,1210260.86405836,0.0,1.0
2007-08-21,26.13,26.27,25.7,25.93,655400,20.2107609412218,20.3190466867928,19.8781690083965,20.0560670189775,847350.678670919,0.0,1.0
2007-08-22,26.0,26.44,25.67,26.32,729600,20.110209891763,20.4505365207005,19.8549649200598,20.3577201673539,943282.049371837,0.0,1.0
2007-08-23,25.31,26.18,25.1,26.03,1125100,19.57651586002,20.2494344217829,19.4140872416635,20.1334139800996,1454614.35546636,0.0,1.0
2007-08-24,25.35,25.57,25.07,25.22,877100,19.6074546444689,19.7776179589377,19.3908831533268,19.5069035950101,1133981.20271935,0.0,1.0
2007-08-27,25.02,25.36,25.0,25.36,693700,19.3522096727658,19.6151893405811,19.3367402805413,19.6151893405811,896867.814760476,0.0,1.0
2007-08-28,24.75,25.07,24.73,25.03,1278300,19.1433728777359,19.3908831533268,19.1279034855115,19.359944368878,1652682.89982459,0.0,1.0
2007-08-29,24.93,25.0,24.75,24.85,1056300,19.2825974077558,19.3367402805413,19.1433728777359,19.2207198388581,1365664.51309138,0.0,1.0
2007-08-30,24.96,25.23,24.75,24.75,1103400,19.3058014960925,19.5146382911223,19.1433728777359,19.1433728777359,1426558.95460099,0.0,1.0
2007-08-31,24.93,25.25,24.77,25.2,917400,19.2825974077558,19.5301076833467,19.1588422699603,19.4914342027857,1186084.09004074,0.0,1.0
2007-09-04,25.1,25.15,24.8,24.81,880600,19.4140872416635,19.4527607222246,19.182046358297,19.1897810544092,1138506.26737506,0.0,1.0
2007-09-05,24.77,25.09,24.73,25.02,748900,19.1588422699603,19.4063525455513,19.1279034855115,19.3522096727658,968234.548759007,0.0,1.0
2007-09-06,24.99,25.01,24.59,24.88,860100,19.3290055844291,19.3444749766535,19.0196177399404,19.2439239271947,1112002.31724879,0.0,1.0
2007-09-07,24.2,24.932,24.07,24.72,875900,18.717964591564,19.2841443469782,18.6174135421052,19.1201687893993,1132429.75198025,0.0,1.0
2007-09-10,23.81,24.39,23.47,24.26,1180100,18.4163114431876,18.8649238176961,18.1533317753722,18.7643727682373,1525722.5143417,0.0,1.0
2007-09-11,23.94,24.27,23.86,23.87,806700,18.5168624926464,18.7721074643495,18.4549849237486,18.4627196198609,1042962.75935891,0.0,1.0
2007-09-12,23.63,24.0,23.58,23.9,708500,18.2770869131677,18.5632706693197,18.2384134326066,18.4859237081975,916002.373876023,0.0,1.0
2007-09-13,23.88,24.07,23.6,23.72,634300,18.4704543159731,18.6174135421052,18.253882824831,18.3466991781776,820071.003175105,0.0,1.0
2007-09-14,24.26,24.31,23.7,23.84,559400,18.7643727682373,18.8030462487984,18.3312297859532,18.4395155315242,723234.619543046,0.0,1.0
2007-09-17,23.88,24.27,23.88,24.19,600200,18.4704543159731,18.7721074643495,18.4704543159731,18.7102298954518,775983.944672391,0.0,1.0
2007-09-18,24.78,24.92,23.92,23.97,1091000,19.1665769660726,19.2748627116436,18.5013931004219,18.540066580983,1410527.29696364,0.0,1.0
2007-09-19,24.49,24.94,24.43,24.91,1110200,18.9422707788183,19.290332103868,18.895862602145,19.2671280155314,1435350.50878922,0.0,1.0
2007-09-20,24.17,24.43,24.1,24.42,699300,18.6947605032274,18.895862602145,18.6406176304418,18.8881279060328,904107.918209601,0.0,1.0
2007-09-21,24.32,24.41,24.17,24.28,866400,18.8107809449106,18.8803932099205,18.6947605032274,18.7798421604617,1120147.43362906,0.0,1.0
2007-09-24,23.51,24.32,23.51,24.2,1117200,18.1842705598211,18.8107809449106,18.1842705598211,18.717964591564,1444400.63810062,0.0,1.0
2007-09-25,22.91,23.18,22.67,23.13,1898600,17.7201887930881,17.9290255881179,17.5345560863949,17.8903521075568,2454653.64437688,0.0,1.0
2007-09-26,23.56,23.83,22.98,22.98,1139300,18.2229440403821,18.431780835412,17.7743316658736,17.7743316658736,1472973.18921236,0.0,1.0
2007-09-27,23.78,23.8,23.38,23.55,662500,18.3931073548509,18.4085767470753,18.0837195103622,18.2152093442699,856530.095543919,0.0,1.0
2007-09-28,23.47,23.8,23.47,23.71,620900,18.1533317753722,18.4085767470753,18.1533317753722,18.3389644820654,802746.46992184,0.0,1.0
2007-10-01,24.17,24.27,23.48,23.48,1164200,18.6947605032274,18.7721074643495,18.1610664714844,18.1610664714844,1505165.79204865,0.0,1.0
2007-10-02,24.24,24.51,23.9,24.2,2434500,18.7489033760129,18.9577401710427,18.4859237081975,18.717964591564,3147505.68694591,0.0,1.0
2007-10-03,24.4001,24.5,23.97,24.04,1100000,18.8727358607695,18.9500054749305,18.540066580983,18.5942094537685,1422163.17750688,0.0,1.0
2007-10-04,24.54,24.99,24.45,24.45,1238000,18.9809442593794,19.3290055844291,18.9113319943694,18.9113319943694,1600580.0125032,0.0,1.0
2007-10-05,25.06,25.11,24.58,24.58,1211200,19.3831484572146,19.4218219377757,19.0118830438282,19.0118830438282,1565930.94599667,0.0,1.0
2007-10-08,24.62,25.0,24.45,25.0,740700,19.0428218282771,19.3367402805413,18.9113319943694,19.3367402805413,957632.968708499,0.0,1.0
2007-10-09,24.81,24.81,24.42,24.73,731600,19.1897810544092,19.1897810544092,18.8881279060328,19.1279034855115,945867.80060367,0.0,1.0
2007-10-10,24.37,24.819,24.29,24.72,949900,18.8494544254717,19.1967422809102,18.7875768565739,19.1201687893993,1228102.54755799,0.0,1.0
2007-10-11,23.72,24.29,23.4,24.25,2013300,18.3466991781776,18.7875768565739,18.0991889025867,18.7566380721251,2602946.47752237,0.0,1.0
2007-10-12,23.7,23.96,23.5,23.7,566700,18.3312297859532,18.5323318848708,18.1765358637088,18.3312297859532,732672.611539227,0.0,1.0
2007-10-15,23.59,23.78,23.3,23.67,785000,18.2461481287188,18.3931073548509,18.0218419414645,18.3080256976165,1014907.35849355,0.0,1.0
2007-10-16,23.23,23.56,23.19,23.47,833300,17.967699068679,18.2229440403821,17.9367602842301,18.1533317753722,1077353.25074226,0.0,1.0
2007-10-17,23.4,23.56,23.07,23.18,837600,18.0991889025867,18.2229440403821,17.8439439308835,17.9290255881179,1082912.6158907,0.0,1.0
2007-10-18,22.97,23.43,22.94,23.28,896500,17.7665969697614,18.1223929909233,17.7433928814247,18.0063725492401,1159062.98966811,0.0,1.0
2007-10-19,22.94,23.21,22.71,22.95,1280700,17.7433928814247,17.9522296764546,17.5654948708437,17.7511275775369,1655785.80130279,0.0,1.0
2007-10-22,23.74,23.9,22.72,22.81,1511500,18.362168570402,18.4859237081975,17.573229566956,17.6428418319659,1954181.49345605,0.0,1.0
2007-10-23,23.3,23.87,23.0,23.84,1864200,18.0218419414645,18.4627196198609,17.789801058098,18.4395155315242,2410178.72318939,0.0,1.0
2007-10-24,22.54,22.9014,21.87,22.89,4531500,17.4340050369361,17.7135369544316,16.9157803974175,17.7047194008636,5858665.85352039,0.0,1.0
2007-10-25,22.21,22.48,21.91,22.37,2032500,17.1787600652329,17.3875968602628,16.9467191818664,17.3025152030284,2627769.68934795,0.0,1.0
2007-10-26,22.42,22.5,22.19,22.29,956000,17.3411886835895,17.4030662524872,17.1632906730085,17.2406376341306,1235989.08881507,0.0,1.0
2007-10-29,22.41,22.51,22.129,22.33,1036200,17.3334539874772,17.4108009485994,17.116109026724,17.2715764185795,1339677.71321149,0.0,1.0
2007-10-30,22.25,22.3,22.09,22.26,1207400,17.2096988496818,17.2483723302429,17.0859437118863,17.217433545794,1561018.01865619,0.0,1.0
2007-10-31,22.43,22.49,22.0,22.3,1784300,17.3489233797017,17.395331556375,17.0163314468764,17.2483723302429,2306877.96147775,0.0,1.0
2007-11-01,21.92,22.31,21.89,22.31,1502600,16.9544538779786,17.2561070263551,16.931249789642,17.2561070263551,1942674.90047441,0.0,1.0
2007-11-02,21.66,22.05,21.45,22.0,1385700,16.753351779061,17.0550049274374,16.5909231607045,17.0163314468764,1791537.7409739,0.0,1.0
2007-11-05,22.37,22.45,21.98,22.03,1841000,17.3025152030284,17.3643927719261,17.0008620546519,17.039535535213,2380184.00890015,0.0,1.0
2007-11-06,22.19,22.53,22.09,22.4,1420500,17.1632906730085,17.4262703408238,17.0859437118863,17.325719291365,1836529.81240775,0.0,1.0
2007-11-07,21.85,22.24,21.75,22.0,1267300,16.9003110051931,17.2019641535696,16.822964044071,17.0163314468764,1638461.26804952,0.0,1.0
2007-11-08,22.22,22.3,21.72,21.95,1534100,17.1864947613451,17.2483723302429,16.7997599557343,16.9776579663153,1983400.48237574,0.0,1.0
2007-11-09,21.92,22.36,21.79,21.9,1630200,16.9544538779786,17.2947805069162,16.8539028285198,16.9389844857542,2107645.82906521,0.0,1.0
2007-11-12,22.74,23.15,21.89,21.94,1579200,17.5886989591804,17.9058214997813,16.931249789642,16.9699232702031,2041709.17265352,0.0,1.0
2007-11-13,23.05,23.31,22.81,22.82,2000400,17.8284745386591,18.0295766375767,17.6428418319659,17.6505765280781,2586268.38207706,0.0,1.0
2007-11-14,22.4,23.25,22.21,23.09,2102000,17.325719291365,17.9831684609034,17.1787600652329,17.859413323108,2717624.54465407,0.0,1.0
2007-11-15,22.59,22.69,22.181,22.29,1171200,17.4726785174971,17.5500254786193,17.1563294465075,17.2406376341306,1514215.92136006,0.0,1.0
2007-11-16,22.67,22.77,22.26,22.6,1130500,17.5345560863949,17.611903047517,17.217433545794,17.4804132136094,1461595.8837923,0.0,1.0
2007-11-19,22.47,22.68,22.12,22.54,1373800,17.3798621641505,17.5422907825071,17.109147800223,17.4340050369361,1776152.52114451,0.0,1.0
2007-11-20,22.22,22.68,21.93,22.48,1665000,17.1864947613451,17.5422907825071,16.9621885740908,17.3875968602628,2152637.90049906,0.0,1.0
2007-11-21,22.57,22.8834,21.86,21.9,1596500,17.4572091252727,17.6996145014296,16.9080457013053,16.9389844857542,2064075.92080886,0.0,1.0
2007-11-23,23.06,23.14,22.54,22.66,506200,17.8362092347713,17.898086803669,17.4340050369361,17.5268213902827,654453.63677635,0.0,1.0
2007-11-26,22.8,23.15,22.63,23.08,1286700,17.6351071358537,17.9058214997813,17.503617301946,17.8516786269957,1663543.05499828,0.0,1.0
2007-11-27,22.88,22.97,22.62,22.86,1529300,17.6969847047514,17.7665969697614,17.4958826058338,17.681515312527,1977194.67941935,0.0,1.0
2007-11-28,23.28,23.66,23.0,23.07,1295000,18.0063725492401,18.3002910015043,17.789801058098,17.8439439308835,1674273.92261037,0.0,1.0
2007-11-29,23.24,23.38,22.86,23.13,879800,17.9754337647912,18.0837195103622,17.681515312527,17.8903521075568,1137471.96688232,0.0,1.0
2007-11-30,23.29,23.65,23.23,23.23,966000,18.0141072453523,18.2925563053921,17.967699068679,17.967699068679,1248917.84497423,0.0,1.0
2007-12-03,23.14,23.39,23.0,23.29,910000,17.898086803669,18.0914542064745,17.789801058098,18.0141072453523,1176516.81048297,0.0,1.0
2007-12-04,22.9,23.04,22.45,22.82,819300,17.7124540969759,17.8207398425469,17.3643927719261,17.6505765280781,1059252.99211944,0.0,1.0
2007-12-05,22.92,23.05,22.66,23.05,777100,17.7279234892003,17.8284745386591,17.5268213902827,17.8284745386591,1004693.64112782,0.0,1.0
2007-12-06,23.66,23.77,22.7,22.9,869600,18.3002910015043,18.3853726587387,17.5577601747315,17.7124540969759,1124284.63559999,0.0,1.0
2007-12-07,23.79,24.4,23.57,23.82,1267900,18.4008420509631,18.8726585138083,18.2306787364944,18.4240461392998,1639236.99341907,0.0,1.0
2007-12-10,24.1,24.25,23.76,23.76,748400,18.6406176304418,18.7566380721251,18.3776379626265,18.3776379626265,967588.110951049,0.0,1.0
2007-12-11,23.76,24.28,23.56,24.24,1630000,18.3776379626265,18.7798421604617,18.2229440403821,18.7489033760129,2107387.25394202,0.0,1.0
2007-12-12,22.99,23.83,22.65,23.42,3290300,17.7820663619858,18.431780835412,17.5190866941704,18.1146582948111,4253948.63904627,0.0,1.0
2007-12-13,23.14,23.16,22.35,22.71,1729600,17.898086803669,17.9135561958935,17.2870458108039,17.5654948708437,2236157.66528719,0.0,1.0
2007-12-14,22.0,23.01,21.75,23.01,1836400,17.0163314468764,17.7975357542102,16.822964044071,17.7975357542102,2374236.78106694,0.0,1.0
2007-12-17,21.69,21.9,21.29,21.87,1637900,16.7765558673977,16.9389844857542,16.467168022909,16.9157803974175,2117600.97130774,0.0,1.0
2007-12-18,22.17,22.29,21.66,21.8,1692300,17.147821280784,17.2406376341306,16.753351779061,16.861637524632,2187933.40481355,0.0,1.0
2007-12-19,24.54,24.75,21.22,21.84,9184300,18.9809442593794,19.1433728777359,16.4130251501235,16.8925763090809,11874157.5192513,0.0,1.0
2007-12-20,24.1,24.41,23.28,24.41,2364700,18.6406176304418,18.8803932099205,18.0063725492401,18.8803932099205,3057262.96895503,0.0,1.0
2007-12-21,23.61,24.65,23.43,24.62,1803700,18.2616175209432,19.0660259166137,18.1223929909233,19.0428218282771,2331959.74842652,0.0,1.0
2007-12-24,23.53,24.04,23.51,23.72,493200,18.1997399520455,18.5942094537685,18.1842705598211,18.3466991781776,637646.25376945,0.0,1.0
2007-12-26,23.53,23.692,23.15,23.6,4286500,18.1997399520455,18.3250420290634,17.9058214997813,18.253882824831,5541911.32762114,0.0,1.0
2007-12-27,23.74,23.99,23.45,23.73,1008700,18.362168570402,18.5555359732075,18.1378623831478,18.3544338742898,1304123.63377382,0.0,1.0
2007-12-28,23.62,24.08,23.579,23.79,752200,18.2693522170554,18.6251482382174,18.2376399629954,18.4008420509631,972501.038291528,0.0,1.0
2007-12-31,23.71,23.94,23.47,23.58,710000,18.3389644820654,18.5168624926464,18.1533317753722,18.2384134326066,917941.687299897,0.0,1.0
2008-01-02,22.04,23.02,21.85,23.0,2571600,17.0472702313252,17.8052704503224,16.9003110051931,17.789801058098,3324758.93388792,0.0,1.0
2008-01-03,21.17,22.07,21.0,22.06,2576700,16.3743516695624,17.0704743196619,16.2428618356547,17.0627396235497,3331352.59952908,0.0,1.0
2008-01-04,19.87,21.08,19.7,21.01,2888200,15.3688411749742,16.3047394045524,15.2373513410666,16.2505965317669,3734083.35388672,0.0,1.0
2008-01-07,19.67,20.0336,19.53,20.0,1656200,15.2141472527299,15.4953808033701,15.1058615071589,15.4693922244331,2141260.595079,0.0,1.0
2008-01-08,19.14,20.0,19.1,19.59,2123100,14.8042083587824,15.4693922244331,14.7732695743336,15.1522696838322,2744904.22014988,0.0,1.0
2008-01-09,19.05,19.41,18.71,19.08,2333100,14.7345960937725,15.0130451538123,14.4716164259571,14.7578001821091,3016408.0994921,0.0,1.0
2008-01-10,19.47,19.7,18.55,18.82,3261500,15.0594533304856,15.2373513410666,14.3478612881617,14.5566980831915,4216713.82130791,0.0,1.0
2008-01-11,19.94,20.09,19.26,19.35,2454600,15.4229840477598,15.539004489443,14.897024712129,14.966636977139,3173492.48682581,0.0,1.0
2008-01-14,20.36,20.59,19.7,20.14,2390300,15.7478412844729,15.9257392950538,15.2373513410666,15.5776779700041,3090360.58472245,0.0,1.0
2008-01-15,19.52,20.23,19.38,20.23,2293000,15.0981268110467,15.647290235014,14.9898410654756,15.647290235014,2964563.78729389,0.0,1.0
2008-01-16,19.24,20.02,18.71,19.48,2623200,14.8815553199046,15.4848616166575,14.4716164259571,15.0671880265978,3391471.31566914,0.0,1.0
2008-01-17,18.88,19.4799,18.84,19.36,1124300,14.6031062598648,15.0671106796367,14.5721674754159,14.9743716732512,1453580.05497363,0.0,1.0
2008-01-18,18.81,19.24,18.61,18.92,1492800,14.5489633870793,14.8815553199046,14.394269464835,14.6340450443137,1930004.71943843,0.0,1.0
2008-01-22,18.19,18.58,17.24,17.53,2872300,14.0694122281219,14.3710653764983,13.3346160974613,13.5589222847156,3713526.63159365,0.0,1.0
2008-01-23,20.07,20.38,17.62,17.65,4683000,15.5235350972186,15.7633106766973,13.6285345497255,13.6517386380622,6054536.50933157,0.0,1.0
2008-01-24,20.07,20.17,19.5,20.0,2190000,15.5235350972186,15.6008820583407,15.0826574188222,15.4693922244331,2831397.59885461,0.0,1.0
2008-01-25,20.69,21.45,20.35,20.35,2979100,16.003086256176,16.5909231607045,15.7401065883606,15.7401065883606,3851605.74737342,0.0,1.0
2008-01-28,20.75,20.75,19.82,20.57,1350000,16.0494944328493,16.0494944328493,15.3301676944132,15.9102699028294,1745382.08148572,0.0,1.0
2008-01-29,20.83,21.09,20.33,20.89,1701600,16.111372001747,16.3124741006647,15.7246371961362,16.1577801784203,2199957.14804156,0.0,1.0
2008-01-30,20.36,20.79,20.25,20.7,1294000,15.7478412844729,16.0804332172982,15.6627596272385,16.0108209522882,1672981.04699446,0.0,1.0
2008-01-31,21.85,22.12,20.0,20.2,3457900,16.9003110051931,17.109147800223,15.4693922244331,15.6240861466774,4470634.59227369,0.0,1.0
2008-02-01,22.44,22.47,21.5101,21.8,1886600,17.3566580758139,17.3798621641505,16.6374086843389,16.861637524632,2439139.1369859,0.0,1.0
2008-02-04,21.38,22.49,21.13,22.29,2265300,16.5367802879189,17.395331556375,16.3434128851135,17.2406376341306,2928751.13273305,0.0,1.0
2008-02-05,20.87,22.14,20.7,21.37,3098100,16.1423107861959,17.1246171924474,16.0108209522882,16.5290455918067,4005457.94566734,0.0,1.0
2008-02-06,19.07,20.39,18.95,19.6,5820000,14.7500654859969,15.7710453728095,14.6572491326503,15.1600043799444,7524536.08462734,0.0,1.0
2008-02-07,19.54,20.1,18.9,18.95,2142100,15.1135962032711,15.5467391855552,14.6185756520892,14.6572491326503,2769468.85685227,0.0,1.0
2008-02-08,19.91,20.13,19.36,19.73,1846800,15.3997799594231,15.5699432738919,14.9743716732512,15.2605554294032,2387682.68747247,0.0,1.0
2008-02-11,20.66,21.44,20.51,20.63,2047800,15.9798821678393,16.5831884645922,15.8638617261561,15.9566780795027,2647550.68627146,0.0,1.0
2008-02-12,20.45,21.045,20.27,20.73,1689600,15.8174535494828,16.2776679681597,15.6782290194629,16.0340250406249,2184442.64065057,0.0,1.0
2008-02-13,20.71,21.12,20.65,20.65,1772000,16.0185556484004,16.3356781890013,15.9721474717271,15.9721474717271,2290975.591402,0.0,1.0
2008-02-14,20.33,21.12,20.12,20.78,1194300,15.7246371961362,16.3356781890013,15.5622085777797,16.0726985211859,1544081.3480877,0.0,1.0
2008-02-15,20.53,20.75,20.09,20.25,1243800,15.8793311183805,16.0494944328493,15.539004489443,15.6627596272385,1608078.69107551,0.0,1.0
2008-02-19,20.55,20.79,20.39,20.64,835200,15.894800510605,16.0804332172982,15.7710453728095,15.9644127756149,1079809.7144125,0.0,1.0
2008-02-20,20.99,21.17,20.45,20.53,1285000,16.2351271395425,16.3743516695624,15.8174535494828,15.8793311183805,1661345.16645122,0.0,1.0
2008-02-21,20.87,21.505,20.765,21.14,1252200,16.1423107861959,16.6334639893216,16.0610964770176,16.3511475812257,1618938.8462492,0.0,1.0
2008-02-22,21.06,21.12,20.66,20.95,1128500,16.289270012328,16.3356781890013,15.9798821678393,16.2041883550936,1459010.13256047,0.0,1.0
2008-02-25,21.75,21.86,20.81,21.05,1076600,16.822964044071,16.9080457013053,16.0959026095226,16.2815353162158,1391909.88809446,0.0,1.0
2008-02-26,22.24,22.62,21.61,21.63,1747600,17.2019641535696,17.4958826058338,16.7146782984999,16.7301476907244,2259429.42637366,0.0,1.0
2008-02-27,21.81,22.54,21.78,22.12,758800,16.8693722207442,17.4340050369361,16.8461681324076,17.109147800223,981034.01735657,0.0,1.0
2008-02-28,21.24,21.86,21.2,21.78,1065000,16.4284945423479,16.9080457013053,16.397555757899,16.8461681324076,1376912.53094985,0.0,1.0
2008-02-29,20.91,21.56,20.8,21.12,1373000,16.1732495706448,16.6760048179388,16.0881679134104,16.3356781890013,1775118.22065177,0.0,1.0
2008-03-03,20.52,20.92,20.31,20.74,1375100,15.8715964222683,16.180984266757,15.7091678039118,16.0417597367371,1777833.2594452,0.0,1.0
2008-03-04,20.59,20.72,20.06,20.35,1446500,15.9257392950538,16.0262903445126,15.5158004011064,15.7401065883606,1870144.57842156,0.0,1.0
2008-03-05,20.81,21.23,20.59,20.62,1118900,16.0959026095226,16.4207598462357,15.9257392950538,15.9489433833905,1446598.52664768,0.0,1.0
2008-03-06,19.93,21.05,19.87,20.99,1254700,15.4152493516475,16.2815353162158,15.3688411749742,16.2351271395425,1622171.03528899,0.0,1.0
2008-03-07,19.9,20.23,19.56,19.75,1293500,15.3920452633109,15.647290235014,15.1290655954955,15.2760248216276,1672334.6091865,0.0,1.0
2008-03-10,19.91,20.44,19.81,19.95,1461500,15.3997799594231,15.8097188533706,15.3224329983009,15.430718743872,1889537.71266028,0.0,1.0
2008-03-11,20.41,20.46,19.73,20.35,1833400,15.7865147650339,15.825188245595,15.2605554294032,15.7401065883606,2370358.15421921,0.0,1.0
2008-03-12,20.67,21.38,20.19,20.28,1407100,15.9876168639516,16.5367802879189,15.6163514505652,15.6859637155751,1819205.27915448,0.0,1.0
2008-03-13,20.68,20.75,19.85,20.5,1131400,15.9953515600638,16.0494944328493,15.3533717827498,15.8561270300439,1462759.47184662,0.0,1.0
2008-03-14,20.65,21.0,19.95,20.83,1011700,15.9721474717271,16.2428618356547,15.430718743872,16.111372001747,1308002.26062156,0.0,1.0
2008-03-17,19.97,20.65,19.64,20.19,1719300,15.4461881360964,15.9721474717271,15.1909431643933,15.6163514505652,2222841.04644326,0.0,1.0
2008-03-18,20.7,20.85,19.98,20.14,1281400,16.0108209522882,16.1268413939715,15.4539228322086,15.5776779700041,1656690.81423393,0.0,1.0
2008-03-19,20.52,21.18,20.51,20.89,704800,15.8715964222683,16.3820863656746,15.8638617261561,16.1577801784203,911218.734097139,0.0,1.0
2008-03-20,21.31,21.78,20.46,20.57,1742600,16.4826374151334,16.8461681324076,15.825188245595,15.9102699028294,2252965.04829409,0.0,1.0
2008-03-24,22.72,23.25,21.35,21.38,1800900,17.573229566956,17.9831684609034,16.5135761995823,16.5367802879189,2328339.69670195,0.0,1.0
2008-03-25,22.65,22.92,22.32,22.68,557100,17.5190866941704,17.7279234892003,17.2638417224673,17.5422907825071,720261.005626442,0.0,1.0
2008-03-26,21.7,22.59,21.52,22.59,2099700,16.7842905635099,17.4726785174971,16.64506603349,17.4726785174971,2714650.93073745,0.0,1.0
2008-03-27,21.31,21.88,21.2,21.75,865900,16.4826374151334,16.9235150935298,16.397555757899,16.822964044071,1119500.9958211,0.0,1.0
2008-03-28,20.89,21.38,20.8,21.38,1254000,16.1577801784203,16.5367802879189,16.0881679134104,16.5367802879189,1621266.02235785,0.0,1.0
2008-03-31,21.79,21.95,20.58,20.97,1187900,16.8539028285198,16.9776579663153,15.9180045989416,16.2196577473181,1535806.94414584,0.0,1.0
2008-04-01,22.4,22.55,21.77,21.77,797000,17.325719291365,17.4417397330483,16.8384334362954,16.8384334362954,1030421.86588453,0.0,1.0
2008-04-02,22.68,23.16,22.17,22.48,813800,17.5422907825071,17.9135561958935,17.147821280784,17.3875968602628,1052142.17623191,0.0,1.0
2008-04-03,22.78,23.13,22.52,22.57,783100,17.6196377436293,17.8903521075568,17.4185356447116,17.4572091252727,1012450.89482331,0.0,1.0
2008-04-04,22.77,22.98,22.42,22.88,562300,17.611903047517,17.7743316658736,17.3411886835895,17.6969847047514,726983.958829202,0.0,1.0
2008-04-07,22.45,22.91,22.44,22.68,694500,17.3643927719261,17.7201887930881,17.3566580758139,17.5422907825071,897902.11525321,0.0,1.0
2008-04-08,21.58,22.43,21.41,22.43,1927500,16.6914742101633,17.3489233797017,16.5599843762556,17.3489233797017,2492017.74967683,0.0,1.0
2008-04-09,21.15,22.4,20.98,21.69,1478800,16.358882277338,17.325719291365,16.2273924434303,16.7765558673977,1911904.46081561,0.0,1.0
2008-04-10,21.4,21.67,21.07,21.24,875900,16.5522496801434,16.7610864751732,16.2970047084402,16.4284945423479,1132429.75198025,0.0,1.0
2008-04-11,21.2,21.82,21.05,21.22,702900,16.397555757899,16.8771069168565,16.2815353162158,16.4130251501235,908762.270426901,0.0,1.0
2008-04-14,21.09,21.47,20.98,21.16,701500,16.3124741006647,16.6063925529289,16.2273924434303,16.3666169734502,906952.244564615,0.0,1.0
2008-04-15,21.19,21.29,21.0,21.17,771600,16.3898210617868,16.467168022909,16.2428618356547,16.3743516695624,997582.825240285,0.0,1.0
2008-04-16,21.65,21.91,21.24,21.31,716300,16.7456170829488,16.9467191818664,16.4284945423479,16.4826374151334,926086.803680163,0.0,1.0
2008-04-17,21.27,21.51,21.14,21.51,685100,16.4516986306846,16.6373313373778,16.3511475812257,16.6373313373778,885749.084463603,0.0,1.0
2008-04-18,21.59,22.17,21.35,21.52,1506400,16.6992089062755,17.147821280784,16.5135761995823,16.64506603349,1947587.82781488,0.0,1.0
2008-04-21,21.6,21.68,21.41,21.51,1016300,16.7069436023877,16.7688211712854,16.5599843762556,16.6373313373778,1313949.48845477,0.0,1.0
2008-04-22,21.43,21.49,20.69,21.35,1715500,16.57545376848,16.6218619451533,16.003086256176,16.5135761995823,2217928.11910278,0.0,1.0
2008-04-23,21.66,22.4,21.39,21.5,1540000,16.753351779061,17.325719291365,16.5445149840312,16.6295966412655,1991028.44850964,0.0,1.0
2008-04-24,21.57,21.99,21.37,21.54,1718900,16.6837395140511,17.0085967507641,16.5290455918067,16.6605354257144,2222323.89619689,0.0,1.0
2008-04-25,21.17,21.53,20.12,21.53,4576600,16.3743516695624,16.6528007296022,15.5622085777797,16.6528007296022,5916974.54379818,0.0,1.0
2008-04-28,21.64,22.0,20.9,21.1,2262600,16.7378823868366,17.0163314468764,16.1655148745325,16.3202087967769,2925260.36857006,0.0,1.0
2008-04-29,21.7,21.9,21.54,21.54,1078800,16.7842905635099,16.9389844857542,16.6605354257144,16.6605354257144,1394754.21444948,0.0,1.0
2008-04-30,22.63,22.95,21.8,21.8,2624900,17.503617301946,17.7511275775369,16.861637524632,16.861637524632,3393669.2042162,0.0,1.0
2008-05-01,22.74,22.81,22.33,22.6,1870800,17.5886989591804,17.6428418319659,17.2715764185795,17.4804132136094,2418711.70225443,0.0,1.0
2008-05-02,22.71,23.1,22.56,22.8,867600,17.5654948708437,17.8671480192202,17.4494744291605,17.6351071358537,1121698.88436816,0.0,1.0
2008-05-05,22.29,22.68,22.12,22.53,912700,17.2406376341306,17.5422907825071,17.109147800223,17.4262703408238,1180007.57464594,0.0,1.0
2008-05-06,22.06,22.09,21.43,21.72,1298200,17.0627396235497,17.0859437118863,16.57545376848,16.7997599557343,1678411.1245813,0.0,1.0
2008-05-07,21.75,22.55,21.75,22.05,627200,16.822964044071,17.4417397330483,16.822964044071,17.0550049274374,810891.586302105,0.0,1.0
2008-05-08,21.81,21.9,21.5,21.9,932200,16.8693722207442,16.9389844857542,16.6295966412655,16.9389844857542,1205218.64915629,0.0,1.0
2008-05-09,21.71,21.95,21.47,21.57,856100,16.7920252596221,16.9776579663153,16.6063925529289,16.6837395140511,1106830.81478513,0.0,1.0
2008-05-12,22.02,22.08,21.72,21.78,1298500,17.0318008391008,17.0782090157741,16.7997599557343,16.8461681324076,1678798.98726608,0.0,1.0
2008-05-13,22.49,22.78,22.0,22.0,1587400,17.395331556375,17.6196377436293,17.0163314468764,17.0163314468764,2052310.75270402,0.0,1.0
2008-05-14,22.11,22.69,22.04,22.59,1137400,17.1014131041107,17.5500254786193,17.0472702313252,17.4726785174971,1470516.72554212,0.0,1.0
2008-05-15,22.43,22.63,22.1,22.15,1203100,17.3489233797017,17.503617301946,17.0936784079985,17.1323518885596,1555458.65350775,0.0,1.0
2008-05-16,22.37,22.75,22.06,22.56,1020000,17.3025152030284,17.5964336552926,17.0627396235497,17.4494744291605,1318733.12823365,0.0,1.0
2008-05-19,22.26,22.76,22.19,22.33,724800,17.217433545794,17.6041683514048,17.1632906730085,17.2715764185795,937076.246415445,0.0,1.0
2008-05-20,21.72,22.33,21.55,22.26,1355500,16.7997599557343,17.2715764185795,16.6682701218266,17.217433545794,1752492.89737326,0.0,1.0
2008-05-21,20.62,21.92,20.52,21.72,1739200,15.9489433833905,16.9544538779786,15.8715964222683,16.7997599557343,2248569.27119997,0.0,1.0
2008-05-22,20.87,21.4,20.68,20.68,1444100,16.1423107861959,16.5522496801434,15.9953515600638,15.9953515600638,1867041.67694336,0.0,1.0
2008-05-23,19.53,20.04,19.42,19.93,2975900,15.1058615071589,15.5003310088819,15.0207798499245,15.4152493516475,3847468.54540248,0.0,1.0
2008-05-27,19.9,20.49,19.53,19.61,5743400,15.3920452633109,15.8483923339317,15.1058615071589,15.1677390760566,7425501.81244821,0.0,1.0
2008-05-28,20.26,20.48,19.91,20.01,2046700,15.6704943233507,15.8406576378195,15.3997799594231,15.4771269205453,2646128.52309394,0.0,1.0
2008-05-29,20.1,20.38,19.85,20.3,1539600,15.5467391855552,15.7633106766973,15.3533717827498,15.7014331077996,1990511.29826327,0.0,1.0
2008-05-30,20.03,20.17,19.79,20.17,803000,15.4925963127697,15.6008820583407,15.3069636060765,15.6008820583407,1038179.11958003,0.0,1.0
2008-06-02,19.5,20.04,19.35,19.94,1232500,15.0826574188222,15.5003310088819,14.966636977139,15.4229840477598,1593469.19661567,0.0,1.0
2008-06-03,19.0,19.53,18.82,19.48,2035400,14.6959226132114,15.1058615071589,14.5566980831915,15.0671880265978,2631519.0286341,0.0,1.0
2008-06-04,18.87,19.31,18.75,19.01,2200300,14.5953715637526,14.9356981926901,14.502555210406,14.7036573093236,2844714.21769854,0.0,1.0
2008-06-05,18.52,19.24,18.4,18.8,2727800,14.324657199825,14.8815553199046,14.2318408464784,14.5412286909671,3526706.10509389,0.0,1.0
2008-06-06,17.98,18.45,17.92,18.45,2429600,13.9069836097653,14.2705143270395,13.860575433092,14.2705143270395,3141170.59642794,0.0,1.0
2008-06-09,18.15,18.32,17.69,18.07,2192200,14.038473443673,14.1699632775807,13.682677422511,13.9765958747753,2834241.92520963,0.0,1.0
2008-06-10,18.2,18.45,17.77,17.98,1717200,14.0771469242341,14.2705143270395,13.7445549914088,13.9069836097653,2220126.00764983,0.0,1.0
2008-06-11,17.76,18.28,17.71,18.21,1105800,13.7368202952966,14.1390244931318,13.6981468147355,14.0848816203463,1429661.85607919,0.0,1.0
2008-06-12,17.36,17.77,17.265,17.77,1798300,13.4274324508079,13.7445549914088,13.3539528377418,13.7445549914088,2324978.22010057,0.0,1.0
2008-06-13,17.5,17.858,17.38,17.5,1840400,13.5357181963789,13.8126203171963,13.4429018430323,13.5357181963789,2379408.28353061,0.0,1.0
2008-06-16,17.38,17.705,17.33,17.43,1894100,13.4429018430323,13.6942794666794,13.4042283624712,13.4815753235934,2448835.70410527,0.0,1.0
2008-06-17,17.48,17.63,17.35,17.47,1747300,13.5202488041545,13.6362692458377,13.4196977546957,13.5125141080423,2259041.56368889,0.0,1.0
2008-06-18,17.27,17.6,17.11,17.41,1080700,13.3578201857979,13.6130651575011,13.2340650480025,13.466105931369,1397210.67811972,0.0,1.0
2008-06-19,17.08,17.1471,16.59,16.76,2617400,13.2108609596658,13.2627607705788,12.8318608501672,12.9633506840749,3383972.63709684,0.0,1.0
2008-06-20,16.98,17.04,16.62,17.02,2281100,13.1335139985437,13.179922175217,12.8550649385039,13.1644527829925,2949178.5674645,0.0,1.0
2008-06-23,16.41,17.14,16.22,16.845,2459600,12.6926363201473,13.2572691363391,12.5456770940152,13.0290956010287,3179956.8649054,0.0,1.0
2008-06-24,17.45,17.95,17.05,17.24,3465800,13.4970447158178,13.8837795214287,13.1876568713292,13.3346160974613,4480848.30963943,0.0,1.0
2008-06-25,17.63,18.16,17.5,17.5,2222400,13.6362692458377,14.0462081397852,13.5357181963789,13.5357181963789,2873286.76881028,0.0,1.0
2008-06-26,16.83,17.5,16.62,17.5,3188200,13.0174935568604,13.5357181963789,12.8550649385039,13.5357181963789,4121946.03866132,0.0,1.0
2008-06-27,16.11,16.85,16.0,16.8,9109700,12.4605954367808,13.0329629490849,12.3755137795464,12.9942894685238,11777708.9983041,0.0,1.0
2008-06-30,15.91,16.33,15.78,16.04,2204900,12.3059015145365,12.6307587512496,12.2053504650777,12.4064525639953,2850661.44553175,0.0,1.0
2008-07-01,15.88,16.02,15.43,15.72,2375100,12.2826974261998,12.3909831717709,11.9346361011501,12.1589422884044,3070708.87536056,0.0,1.0
2008-07-02,15.31,16.18,15.31,15.88,2056900,11.8418197478035,12.5147383095663,11.8418197478035,12.2826974261998,2659315.85437628,0.0,1.0
2008-07-03,15.33,15.74,15.2,15.38,816300,11.8572891400279,12.1744116806288,11.7567380905691,11.895962620589,1055374.3652717,0.0,1.0
2008-07-07,15.56,15.82,15.24,15.45,1478100,12.0351871506089,12.2362892495265,11.787676875018,11.9501054933745,1910999.44788448,0.0,1.0
2008-07-08,16.09,16.24,15.58,15.65,2399200,12.4451260445564,12.5611464862396,12.0506565428334,12.1047994156189,3101867.1777041,0.0,1.0
2008-07-09,15.46,16.2,15.38,16.2,1726500,11.9578401894868,12.5302077017908,11.895962620589,12.5302077017908,2232149.75087784,0.0,1.0
2008-07-10,15.1,15.61,14.83,15.49,2954000,11.679391129447,12.07386063117,11.4705543344171,11.9810442778234,3819154.56941393,0.0,1.0
2008-07-11,14.87,14.99,14.41,14.91,2794500,11.501493118866,11.5943094722126,11.145697097704,11.5324319033148,3612940.90867544,0.0,1.0
2008-07-14,14.9,15.3,14.62,14.91,1887600,11.5246972072026,11.8340850516913,11.3081257160606,11.5324319033148,2440432.01260182,0.0,1.0
2008-07-15,14.93,15.26,14.46,14.78,2135200,11.5479012955393,11.8031462672424,11.1843705782651,11.431880853856,2760548.01510245,0.0,1.0
2008-07-16,15.65,15.87,14.41,15.05,1672700,12.1047994156189,12.2749627300876,11.145697097704,11.6407176488859,2162593.0427416,0.0,1.0
2008-07-17,16.27,16.4,15.34,15.77,3485700,12.5843505745763,12.6849016240351,11.8650238361402,12.1976157689655,4506576.53439613,0.0,1.0
2008-07-18,16.65,16.94,16.31,16.32,2698800,12.8782690268405,13.1025752140948,12.6152893590252,12.6230240551374,3489212.71223235,0.0,1.0
2008-07-21,15.74,16.84,15.74,16.79,2732400,12.1744116806288,13.0252282529726,12.1744116806288,12.9865547724116,3532653.3329271,0.0,1.0
2008-07-22,16.05,16.06,15.43,15.62,3447900,12.4141872601075,12.4219219562197,11.9346361011501,12.0815953272822,4457705.83611454,0.0,1.0
2008-07-23,16.19,17.02,15.68,16.06,3329800,12.5224730056786,13.1644527829925,12.1280035039555,12.4219219562197,4305017.22587492,0.0,1.0
2008-07-24,15.08,15.75,14.51,15.75,4837600,11.6639217372225,12.182146376741,11.2230440588262,12.182146376741,6254415.07955211,0.0,1.0
2008-07-25,14.01,14.94,13.84,14.5,5167000,10.8363092532154,11.5556359916515,10.7048194193077,11.215309362714,6680288.30743458,0.0,1.0
2008-07-28,13.9,14.37,13.69,13.92,2469300,10.751227595981,11.1147583132552,10.5887989776244,10.7666969882054,3192497.75837976,0.0,1.0
2008-07-29,14.24,14.46,13.92,13.95,2452800,11.0142072637963,11.1843705782651,10.7666969882054,10.7899010765421,3171165.31071718,0.0,1.0
2008-07-30,14.32,14.8,14.11,14.3,2354600,11.0760848326941,11.4473502460805,10.9136562143375,11.0606154404696,3044204.92523427,0.0,1.0
2008-07-31,14.08,14.49,14.06,14.19,1916400,10.8904521260009,11.2075746666018,10.8749827337764,10.9755337832353,2477666.83034017,0.0,1.0
2008-08-01,14.16,14.36,13.86,14.07,1802700,10.9523296948986,11.1070236171429,10.7202888115321,10.8827174298887,2330666.8728106,0.0,1.0
2008-08-04,14.28,14.45,13.97,14.25,1938200,11.0451460482452,11.1766358821529,10.8053704687665,11.0219419599086,2505851.51876713,0.0,1.0
2008-08-05,15.29,15.39,14.5,14.56,2584600,11.8263503555791,11.9036973167012,11.215309362714,11.2617175393873,3341566.3168948,0.0,1.0
2008-08-06,15.38,15.44,14.95,15.23,1608900,11.895962620589,11.9423707972623,11.5633706877637,11.7799421789058,2080107.57844621,0.0,1.0
2008-08-07,15.54,15.81,15.25,15.3,1970300,12.0197177583845,12.2285545534143,11.7954115711302,11.8340850516913,2547352.82603801,0.0,1.0
2008-08-08,16.51,16.64,15.58,15.58,1676400,12.7699832812695,12.8705343307283,12.0506565428334,12.0506565428334,2167376.68252049,0.0,1.0
2008-08-11,16.67,17.33,16.3,16.33,2153300,12.893738419065,13.4042283624712,12.6075546629129,12.6307587512496,2783949.06375051,0.0,1.0
2008-08-12,16.93,16.97,16.32,16.62,1998700,13.0948405179826,13.1257793024314,12.6230240551374,12.8550649385039,2584070.49353,0.0,1.0
2008-08-13,16.77,16.86,16.42,16.86,1956700,12.9710853801871,13.0406976451971,12.7003710162595,13.0406976451971,2529769.71766157,0.0,1.0
2008-08-14,17.09,17.32,16.52,16.52,1163400,13.218595655778,13.396493666359,12.7777179773817,12.7777179773817,1504131.49155592,0.0,1.0
2008-08-15,17.05,17.5,16.9,17.28,1129300,13.1876568713292,13.5357181963789,13.0716364296459,13.3655548819102,1460044.4330532,0.0,1.0
2008-08-18,16.5,17.14,16.45,17.06,1085700,12.7622485851573,13.2572691363391,12.7235751045962,13.1953915674414,1403675.05619929,0.0,1.0
2008-08-19,15.91,16.3,15.78,16.26,1301600,12.3059015145365,12.6075546629129,12.2053504650777,12.5766158784641,1682806.90167542,0.0,1.0
2008-08-20,15.64,16.01,15.5,15.97,1554000,12.0970647195067,12.3832484756587,11.9887789739356,12.3523096912098,2009128.70713244,0.0,1.0
2008-08-21,15.49,15.72,15.38,15.67,1386900,11.9810442778234,12.1589422884044,11.895962620589,12.1202688078433,1793089.191713,0.0,1.0
2008-08-22,16.08,16.18,15.55,15.59,893400,12.4373913484442,12.5147383095663,12.0274524544967,12.0583912389456,1155055.07525877,0.0,1.0
2008-08-25,15.69,16.12,15.62,16.0,767200,12.1357382000677,12.468330132893,12.0815953272822,12.3755137795464,991894.172530259,0.0,1.0
2008-08-26,14.83,15.43,14.63,15.39,2780800,11.4705543344171,11.9346361011501,11.3158604121728,11.9036973167012,3595228.51273741,0.0,1.0
2008-08-27,14.83,15.0,14.63,14.77,1470200,11.4705543344171,11.6020441683248,11.3158604121728,11.4241461577438,1900785.73051875,0.0,1.0
2008-08-28,15.29,15.35,14.8,14.8,1353700,11.8263503555791,11.8727585322524,11.4473502460805,11.4473502460805,1750165.7212646,0.0,1.0
2008-08-29,15.37,15.54,15.25,15.25,800400,11.8882279244768,12.0197177583845,11.7954115711302,11.7954115711302,1034817.64297865,0.0,1.0
2008-09-02,15.41,16.21,15.26,15.74,1520700,11.9191667089257,12.537942397903,11.8031462672424,12.1744116806288,1966075.94912247,0.0,1.0
2008-09-03,15.7,15.86,15.215,15.41,1816000,12.14347289618,12.2672280339754,11.7683401347374,11.9191667089257,2347862.11850226,0.0,1.0
2008-09-04,15.32,15.55,15.16,15.55,1281300,11.8495544439157,12.0274524544967,11.7257993061203,12.0274524544967,1656561.52667234,0.0,1.0
2008-09-05,15.4,15.53,15.05,15.25,1098900,11.9114320128135,12.0119830622723,11.6407176488859,11.7954115711302,1420741.01432937,0.0,1.0
2008-09-08,16.0,16.23,15.56,15.78,1714900,12.3755137795464,12.5534117901274,12.0351871506089,12.2053504650777,2217152.39373324,0.0,1.0
2008-09-09,15.89,16.57,15.86,16.01,1604800,12.2904321223121,12.8163914579428,12.2672280339754,12.3832484756587,2074806.78842095,0.0,1.0
2008-09-10,15.13,15.32,14.52,15.07,2977100,11.7025952177836,11.8495544439157,11.2307787549384,11.6561870411103,3849019.99614159,0.0,1.0
2008-09-11,15.22,15.38,14.9,14.96,1494900,11.7722074827936,11.895962620589,11.5246972072026,11.5711053838759,1932719.75823185,0.0,1.0
2008-09-12,14.55,14.75,14.35,14.68,1862800,11.2539828432751,11.4086767655194,11.0992889210307,11.3545338927339,2408368.6973271,0.0,1.0
2008-09-15,14.16,14.76,13.85,14.0,1353800,10.9523296948986,11.4164114616316,10.7125541154199,10.8285745571031,1750295.0088262,0.0,1.0
2008-09-16,14.7,14.77,14.1,14.1,1966600,11.3700032849583,11.4241461577438,10.9059215182253,10.9059215182253,2542569.18625912,0.0,1.0
2008-09-17,14.76,14.95,14.2,14.71,2633200,11.4164114616316,11.5633706877637,10.9832684793475,11.3777379810705,3404400.0718283,0.0,1.0
2008-09-18,16.74,16.88,14.95,15.0,3602800,12.9478812918505,13.0561670374215,11.5633706877637,11.6020441683248,4657972.26901981,0.0,1.0
2008-09-19,16.94,18.37,16.32,17.7,3474600,13.1025752140948,14.2086367581418,12.6230240551374,13.6904121186233,4492225.61505947,0.0,1.0
2008-09-22,15.39,16.88,15.35,16.69,1267000,11.9036973167012,13.0561670374215,11.8727585322524,12.9092078112894,1638073.40536475,0.0,1.0
2008-09-23,15.35,15.9,15.26,15.5,1146900,11.8727585322524,12.2981668184243,11.8031462672424,11.9887789739356,1482799.04389331,0.0,1.0
2008-09-24,14.85,15.83,14.77,15.36,959400,11.4860237266415,12.2440239456388,11.4241461577438,11.8804932283646,1240384.86590919,0.0,1.0
2008-09-25,15.13,15.34,14.99,15.0,1529600,11.7025952177836,11.8650238361402,11.5943094722126,11.6020441683248,1977582.54210412,0.0,1.0
2008-09-26,15.16,15.41,14.93,14.93,1958100,11.7257993061203,11.9191667089257,11.5479012955393,11.5479012955393,2531579.74352384,0.0,1.0
2008-09-29,14.14,15.17,14.12,14.81,1253700,10.9368603026742,11.7335340022325,10.9213909104497,11.4550849421927,1620878.15967307,0.0,1.0
2008-09-30,14.62,15.0,14.05,14.4,783200,11.3081257160606,11.6020441683248,10.8672480376642,11.1379624015918,1012580.1823849,0.0,1.0
2008-10-01,14.51,14.82,14.32,14.47,692200,11.2230440588262,11.4628196383049,11.0760848326941,11.1921052743773,894928.501336603,0.0,1.0
2008-10-02,13.83,14.5,13.52,14.34,1055400,10.6970847231955,11.215309362714,10.4573091437167,11.0915542249185,1364500.92503705,0.0,1.0
2008-10-03,12.8,14.0,12.72,13.98,2304500,9.90041102363716,10.8285745571031,9.83853345473942,10.8131051648787,2979431.85687692,0.0,1.0
2008-10-06,12.17,12.57,11.588,12.57,2543400,9.41312516856752,9.72251301305618,8.96296585483651,9.72251301305618,3288299.8415191,0.0,1.0
2008-10-07,11.74,12.31,11.6,12.16,1907000,9.08053323574221,9.52141091413855,8.97224749017117,9.4053904724553,2465513.79955057,0.0,1.0
2008-10-08,11.59,12.08,11.34,11.46,2369300,8.96451279405896,9.34351290355757,8.77114539125354,8.86396174460014,3063210.19678824,0.0,1.0
2008-10-09,10.9,11.84,10.9,11.63,2105300,8.43081876231602,9.15788019686437,8.43081876231602,8.99545157850782,2721891.03418658,0.0,1.0
2008-10-10,10.96,11.31,9.84,10.74,3358600,8.47722693898932,8.74794130291689,7.61094097442106,8.30706362452055,4342252.04361329,0.0,1.0
2008-10-13,11.72,11.74,11.06,11.39,1538400,9.06506384351777,9.08053323574221,8.55457390011148,8.80981887181463,1988959.84752417,0.0,1.0
2008-10-14,10.8,11.9,10.52,11.79,1689900,8.35347180119385,9.20428837353767,8.13690031005179,9.11920671630329,2184830.50333535,0.0,1.0
2008-10-15,9.91,10.75,9.7,10.73,2797200,7.66508384720658,8.31479832063277,7.50265522885003,8.29932892840834,3616431.67283841,0.0,1.0
2008-10-16,9.89,10.1,9.28,9.97,2893900,7.64961445498215,7.81204307333869,7.17779799213694,7.71149202387988,3741452.74489743,0.0,1.0
2008-10-17,9.88,12.05,9.34,9.55,1684000,7.64187975886993,9.32030881522092,7.22420616881024,7.38663478716679,2177202.53720145,0.0,1.0
2008-10-20,10.48,10.51,10.0,10.0,1566900,8.10596152560292,8.12916561393957,7.73469611221653,7.73469611221653,2025806.80257776,0.0,1.0
2008-10-21,9.82,10.35,9.76,10.0,1565600,7.59547158219663,8.00541047614411,7.54906340552333,7.73469611221653,2024126.06427707,0.0,1.0
2008-10-22,9.58,9.75,9.3,9.6,2668400,7.40983887550343,7.54132870941112,7.19326738436137,7.42530826772787,3449909.29350852,0.0,1.0
2008-10-23,9.69,9.92,9.28,9.66,2602900,7.49492053273782,7.6728185433188,7.17779799213694,7.47171644440117,3365225.94066606,0.0,1.0
2008-10-24,8.53,8.99,8.39,8.91,2545400,6.5976957837207,6.95349180488266,6.48941003814967,6.89161423598493,3290885.59275093,0.0,1.0
2008-10-27,8.38,8.9,8.37,8.5,1685800,6.48167534203745,6.88387953987271,6.47394064592523,6.57449169538405,2179529.7133101,0.0,1.0
2008-10-28,7.995,8.7245,7.72,8.53,2834800,6.18388954171712,6.74813562310331,5.97118539863116,6.5976957837207,3665043.79599683,0.0,1.0
2008-10-29,8.19,8.48,7.96,8.02,2923000,6.33471611590534,6.55902230315962,6.15681810532436,6.20322628199766,3779075.42532056,0.0,1.0
2008-10-30,8.75,8.78,8.26,8.49,2680200,6.76785909818946,6.79106318652611,6.38885898869085,6.56675699927183,3465165.22577632,0.0,1.0
2008-10-31,8.8,8.99,8.57,8.75,2245500,6.80653257875055,6.95349180488266,6.62863456816957,6.76785909818946,2903152.19553791,0.0,1.0
2008-11-03,8.97,9.11,8.7,8.76,1570400,6.93802241265823,7.04630815822926,6.72918561762838,6.77559379430168,2030331.86723346,0.0,1.0
2008-11-04,9.0,9.22,8.75,9.21,1395300,6.96122650099488,7.13138981546364,6.76785909818946,7.12365511935142,1803949.34688669,0.0,1.0
2008-11-05,8.65,9.07,8.64,8.88,1149800,6.6905121370673,7.01536937378039,6.68277744095508,6.86841014764828,1486548.38317947,0.0,1.0
2008-11-06,8.21,8.77,8.18,8.6,1056500,6.35018550812977,6.7833284904139,6.32698141979312,6.65183865650621,1365923.08821457,0.0,1.0
2008-11-07,8.41,8.42,8.11,8.25,1233100,6.5048794303741,6.51261412648632,6.2728385470076,6.38112429257864,1594244.92198522,0.0,1.0
2008-11-10,7.89,8.61,7.81,8.46,1325300,6.10267523253884,6.65957335261843,6.04079766364111,6.54355291093518,1713448.05377261,0.0,1.0
2008-11-11,7.75,8.13,7.58,7.8,1764100,5.99438948696781,6.28830793923204,5.86289965306013,6.03306296752889,2280761.87403627,0.0,1.0
2008-11-12,7.25,7.61,7.25,7.6,1168500,5.60765468135698,5.88610374139678,5.60765468135698,5.87836904528456,1510725.15719709,0.0,1.0
2008-11-13,7.26,7.48,6.76,7.23,2969500,5.6153893774692,5.78555269193796,5.22865457185837,5.59218528913255,3839194.14146063,0.0,1.0
2008-11-14,6.69,7.27,6.66,7.16,2518900,5.17451169907286,5.62312407358142,5.15130761073621,5.53804241634703,3256624.38892917,0.0,1.0
2008-11-17,6.66,6.84,6.54,6.67,1346900,5.15130761073621,5.29053214075611,5.05849125738961,5.15904230684843,1741374.16707638,0.0,1.0
2008-11-18,6.48,6.89,6.25,6.66,1122600,5.01208308071631,5.32920562131719,4.83418507013533,5.15130761073621,1451382.16642657,0.0,1.0
2008-11-19,5.88,6.66,5.81,6.39,1864900,4.54800131398332,5.15130761073621,4.4938584411978,4.94247081570636,2411083.73612053,0.0,1.0
2008-11-20,5.32,5.93,5.32,5.79,1972400,4.11485833169919,4.5866747945444,4.11485833169919,4.47838904897337,2550067.86483144,0.0,1.0
2008-11-21,5.42,5.49,4.96,5.34,1996200,4.19220529282136,4.24634816560687,3.8364092716594,4.13032772392363,2580838.30449022,0.0,1.0
2008-11-24,6.1,6.22,5.28,5.45,2135600,4.71816462845208,4.81098098179868,4.08391954725033,4.21540938115801,2761065.16534882,0.0,1.0
2008-11-25,6.56,6.59,6.01,6.19,1873600,5.07396064961404,5.09716473795069,4.64855236344213,4.78777689346203,2422331.753979,0.0,1.0
2008-11-26,7.25,7.28,6.35,6.39,1627300,5.60765468135698,5.63085876969363,4.9115320312575,4.94247081570636,2103896.48977905,0.0,1.0
2008-11-28,7.28,7.3,7.0,7.12,362000,5.63085876969363,5.64632816191807,5.41428727855157,5.50710363189817,468020.972961357,0.0,1.0
2008-12-01,6.28,7.3,6.25,7.06,1670400,4.85738915847198,5.64632816191807,4.83418507013533,5.46069545522487,2159619.428825,0.0,1.0
2008-12-02,6.59,6.74,6.28,6.4,1436600,5.09716473795069,5.21318517963394,4.85738915847198,4.95020551181858,1857345.10982399,0.0,1.0
2008-12-03,6.97,7.03,6.32,6.45,1483100,5.39108319021492,5.43749136688822,4.88832794292085,4.98887899237966,1917463.82596405,0.0,1.0
2008-12-04,7.01,7.36,6.7,6.86,1596500,5.42202197466379,5.69273633859137,5.18224639518508,5.30600153298054,2064075.92080885,0.0,1.0
2008-12-05,7.55,7.57,6.62,6.89,1778900,5.83969556472348,5.85516495694791,5.12036882628734,5.32920562131719,2299896.43315181,0.0,1.0
2008-12-08,7.99,8.14,7.67,7.72,2080100,6.18002219366101,6.29604263534426,5.93251191807008,5.97118539863116,2689310.56866552,0.0,1.0
2008-12-09,7.61,8.05,7.51,7.96,1772800,5.88610374139678,6.22643037033431,5.80875678027461,6.15681810532436,2292009.89189473,0.0,1.0
2008-12-10,7.77,8.07,7.63,7.64,1805800,6.00985887919224,6.24189976255874,5.90157313362121,5.90930782973343,2334674.78721994,0.0,1.0
2008-12-11,7.22,7.75,7.14,7.66,1211000,5.58445059302033,5.99438948696781,5.5225730241226,5.92477722195786,1565672.37087349,0.0,1.0
2008-12-12,7.22,7.41,6.94,6.99,1911800,5.58445059302033,5.73140981915245,5.36787910187827,5.40655258243935,2471719.60250697,0.0,1.0
2008-12-15,6.95,7.33,6.755,7.23,1598100,5.37561379799049,5.66953225025472,5.22478722380227,5.59218528913255,2066144.52179432,0.0,1.0
2008-12-16,7.37,7.44,7.01,7.03,2111800,5.70047103470358,5.7546139074891,5.42202197466379,5.43749136688822,2730294.72569003,0.0,1.0
2008-12-17,8.33,8.37,7.38,7.38,2857700,6.44300186147637,6.47394064592523,5.7082057308158,5.7082057308158,3694650.64760129,0.0,1.0
2008-12-18,8.78,9.1275,8.35,8.61,3461100,6.79106318652611,7.05984387642564,6.4584712537008,6.65957335261843,4474771.79424462,0.0,1.0
2008-12-19,9.95,10.03,8.85,9.26,4406000,7.69602263165545,7.75790020055318,6.84520605931163,7.16232859991251,5696409.96372302,0.0,1.0
2008-12-22,9.39,9.95,9.07,9.94,2110800,7.26287964937132,7.69602263165545,7.01536937378039,7.68828793554323,2729001.85007412,0.0,1.0
2008-12-23,9.23,9.8,9.2,9.4,1179400,7.13912451157586,7.5800021899722,7.11592042323921,7.27061434548354,1524817.50141056,0.0,1.0
2008-12-24,9.18,9.32,9.04,9.2,426100,7.10045103101477,7.20873677658581,6.99216528544374,7.11592042323921,550894.29994153,0.0,1.0
2008-12-26,9.36,9.43,9.0,9.22,491600,7.23967556103467,7.29381843382019,6.96122650099488,7.13138981546364,635577.652783985,0.0,1.0
2008-12-29,9.03,9.49,8.76,9.38,1132400,6.98443058933153,7.34022661049349,6.77559379430168,7.25514495325911,1464052.34746254,0.0,1.0
2008-12-30,9.49,9.52,8.94,9.1,781400,7.34022661049349,7.36343069883014,6.91481832432158,7.03857346211704,1010253.00627625,0.0,1.0
2008-12-31,10.1,10.27,9.41,9.55,1194700,7.81204307333869,7.94353290724638,7.27834904159575,7.38663478716679,1544598.49833407,0.0,1.0
2009-01-02,10.35,10.47,9.9516,10.15,791300,8.00541047614411,8.09822682949071,7.6972601830334,7.85071655389978,1023052.47487382,0.0,1.0
2009-01-05,10.37,10.4,9.87,10.16,1291000,8.02087986836854,8.04408395670519,7.63414506275771,7.85845125001199,1669102.42014672,0.0,1.0
2009-01-06,10.91,11.02,10.31,10.49,1607800,8.43855345842823,8.52363511566261,7.97447169169524,8.11369622171514,2078685.4152687,0.0,1.0
2009-01-07,10.27,10.82,10.1,10.82,1521600,7.94353290724638,8.36894119341829,7.81204307333869,8.36894119341829,1967239.53717679,0.0,1.0
2009-01-08,10.34,10.4,9.93,10.26,1413900,7.99767578003189,8.04408395670519,7.68055323943101,7.93579821113416,1827996.83334271,0.0,1.0
2009-01-09,9.74,10.37,9.74,10.37,1143200,7.5335940132989,8.02087986836854,7.5335940132989,8.02087986836854,1478015.40411443,0.0,1.0
2009-01-12,9.44,9.75,9.3,9.59,1282000,7.3015531299324,7.54132870941112,7.19326738436137,7.41757357161565,1657466.53960348,0.0,1.0
2009-01-13,9.1,9.57,8.88,9.42,1451500,7.03857346211704,7.40210417939122,6.86841014764828,7.28608373770797,1876608.95650113,0.0,1.0
2009-01-14,8.41,9.01,8.34,9.0,1600700,6.5048794303741,6.96896119710709,6.45073655758859,6.96122650099488,2069505.9983957,0.0,1.0
2009-01-15,8.66,8.89,8.04,8.36,1761100,6.69824683317951,6.87614484376049,6.21869567422209,6.46620594981302,2276883.24718852,0.0,1.0
2009-01-16,8.78,8.98,8.39,8.87,1291000,6.79106318652611,6.94575710877044,6.48941003814967,6.86067545153606,1669102.42014672,0.0,1.0
2009-01-20,7.92,8.87,7.86,8.77,1127800,6.12587932087549,6.86067545153606,6.07947114420219,6.7833284904139,1458105.11962933,0.0,1.0
2009-01-21,8.48,8.51,7.87,8.06,1185400,6.55902230315962,6.58222639149627,6.08720584031441,6.23416506644652,1532574.75510605,0.0,1.0
2009-01-22,8.8,9.11,8.3,8.34,2110000,6.80653257875055,7.04630815822926,6.41979777313972,6.45073655758859,2727967.54958138,0.0,1.0
2009-01-23,8.79,8.98,8.39,8.56,1718700,6.79879788263833,6.94575710877044,6.48941003814967,6.62089987205735,2222065.32107371,0.0,1.0
2009-01-26,8.88,9.1,8.5,8.85,963100,6.86841014764828,7.03857346211704,6.57449169538405,6.84520605931163,1245168.50568807,0.0,1.0
2009-01-27,9.05,9.28,8.91,8.95,972300,6.99989998155596,7.17779799213694,6.89161423598493,6.92255302043379,1257062.96135449,0.0,1.0
2009-01-28,9.43,9.48,9.16,9.19,1202700,7.29381843382019,7.33249191438127,7.08498163879034,7.10818572712699,1554941.50326139,0.0,1.0
2009-01-29,9.0,9.4,8.89,9.3,873800,6.96122650099488,7.27061434548354,6.87614484376049,7.19326738436137,1129714.71318683,0.0,1.0
2009-01-30,8.68,9.18,8.52,9.08,822400,6.71371622540395,7.10045103101477,6.58996108760848,7.02310406989261,1063260.90652878,0.0,1.0
2009-02-02,8.56,8.81,8.42,8.54,1376900,6.62089987205735,6.81426727486276,6.51261412648632,6.60543047983291,1780160.43555384,0.0,1.0
2009-02-03,8.96,9.12,8.525,8.56,1517900,6.93028771654601,7.05404285434147,6.59382843566459,6.62089987205735,1962455.89739791,0.0,1.0
2009-02-04,8.69,9.22,8.63,9.04,1544100,6.72145092151616,7.13138981546364,6.67504274484287,6.99216528544374,1996329.23853489,0.0,1.0
2009-02-05,9.2,9.23,8.56,8.67,1206400,7.11592042323921,7.13912451157586,6.62089987205735,6.70598152929173,1559725.14304028,0.0,1.0
2009-02-06,9.59,9.88,9.05,9.19,1261700,7.41757357161565,7.64187975886993,6.99989998155596,7.10818572712699,1631221.1646004,0.0,1.0
2009-02-09,9.28,9.59,9.11,9.54,818200,7.17779799213694,7.41757357161565,7.04630815822926,7.37890009105457,1057830.82894194,0.0,1.0
2009-02-10,9.11,9.62,9.03,9.17,1705700,7.04630815822926,7.4407776599523,6.98443058933153,7.09271633490256,2205257.93806681,0.0,1.0
2009-02-11,9.39,9.6,9.0,9.12,1595400,7.26287964937132,7.42530826772787,6.96122650099488,7.05404285434147,2062653.75763135,0.0,1.0
2009-02-12,9.69,9.81,9.15,9.36,2556900,7.49492053273782,7.58773688608442,7.07724694267812,7.23967556103467,3305753.66233395,0.0,1.0
2009-02-13,8.49,8.94,8.34,8.69,3601700,6.56675699927183,6.91481832432158,6.45073655758859,6.72145092151616,4656550.10584231,0.0,1.0
2009-02-17,8.08,8.22,7.82,8.18,1771100,6.24963445867096,6.35792020424199,6.04853235975333,6.32698141979312,2289812.00334767,0.0,1.0
2009-02-18,7.75,8.2,7.68,8.09,1835500,5.99438948696781,6.34245081201755,5.94024661418229,6.25736915478317,2373073.19301262,0.0,1.0
2009-02-19,7.76,8.07,7.74,7.87,1368900,6.00212418308003,6.24189976255874,5.98665479085559,6.08720584031441,1769817.43062652,0.0,1.0
2009-02-20,8.09,8.23,7.64,7.64,1753400,6.25736915478317,6.3656549003542,5.90930782973343,5.90930782973343,2266928.10494597,0.0,1.0
2009-02-23,7.85,8.35,7.81,8.13,1062700,6.07173644808998,6.4584712537008,6.04079766364111,6.28830793923204,1373938.91703324,0.0,1.0
2009-02-24,8.26,8.36,7.84,7.92,1616800,6.38885898869085,6.46620594981302,6.06400175197776,6.12587932087549,2090321.29581194,0.0,1.0
2009-02-25,8.34,8.56,8.15,8.2,1329000,6.45073655758859,6.62089987205735,6.30377733145647,6.34245081201755,1718231.6935515,0.0,1.0
2009-02-26,8.09,8.65,8.04,8.41,1363900,6.25736915478317,6.6905121370673,6.21869567422209,6.5048794303741,1763353.05254694,0.0,1.0
2009-02-27,8.14,8.34,7.86,7.93,1192800,6.29604263534426,6.45073655758859,6.07947114420219,6.13361401698771,1542142.03466383,0.0,1.0
2009-03-02,7.63,8.13,7.6,7.98,1093800,5.90157313362121,6.28830793923204,5.87836904528456,6.17228749754879,1414147.34868821,0.0,1.0
2009-03-03,7.42,7.93,7.34,7.74,1025700,5.73914451526466,6.13361401698771,5.67726694636693,5.98665479085559,1326102.51924437,0.0,1.0
2009-03-04,7.6,7.74,7.38,7.53,751000,5.87836904528456,5.98665479085559,5.7082057308158,5.82422617249905,970949.587552427,0.0,1.0
2009-03-05,7.07,7.56,7.04,7.44,1091000,5.46843015133709,5.8474302608357,5.44522606300044,5.7546139074891,1410527.29696364,0.0,1.0
2009-03-06,7.15,7.25,6.89,7.13,1439400,5.53030772023482,5.60765468135698,5.32920562131719,5.51483832801039,1860965.16154855,0.0,1.0
2009-03-09,7.33,7.37,6.84,7.01,1051300,5.66953225025472,5.70047103470358,5.29053214075611,5.42202197466379,1359200.13501181,0.0,1.0
2009-03-10,8.11,8.22,7.37,7.53,1644500,6.2728385470076,6.35792020424199,5.70047103470358,5.82422617249905,2126133.95037279,0.0,1.0
2009-03-11,8.92,9.31,8.469,8.6,2144300,6.89934893209714,7.20100208047359,6.55051413743618,6.65183865650621,2772313.18320728,0.0,1.0
2009-03-12,9.69,9.78,8.7601,8.82,2186000,7.49492053273782,7.56453279774776,6.7756711412628,6.82200197097498,2826226.09639095,0.0,1.0
2009-03-13,9.87,10.1,9.712,9.73,2566800,7.63414506275771,7.81204307333869,7.51193686418469,7.52585931718668,3318553.13093152,0.0,1.0
2009-03-16,9.48,10.09,9.42,9.94,1389700,7.33249191438127,7.80430837722648,7.28608373770797,7.68828793554323,1796709.24343756,0.0,1.0
2009-03-17,10.28,10.28,9.46,9.48,1870100,7.95126760335859,7.95126760335859,7.31702252215684,7.33249191438127,2417806.68932329,0.0,1.0
2009-03-18,12.03,12.16,10.44,10.49,6461300,9.30483942299648,9.4053904724553,8.07502274115406,8.11369622171514,8353657.21711385,0.0,1.0
2009-03-19,11.37,12.03,11.08,11.96,2783500,8.79434947959019,9.30483942299648,8.57004329233591,9.25069655021097,3598719.27690037,0.0,1.0
2009-03-20,11.01,11.44,10.67,11.44,1805400,8.5159004195504,8.84849235237571,8.25292075173504,8.84849235237571,2334157.63697357,0.0,1.0
2009-03-23,12.49,12.51,11.25,11.36,2818400,9.66063544415844,9.67610483638288,8.70153312624359,8.78661478347798,3643840.63589582,0.0,1.0
2009-03-24,11.68,12.34,11.65,12.25,2502200,9.03412505906891,9.5446150024752,9.01092097073226,9.47500273746525,3235033.36614338,0.0,1.0
2009-03-25,11.46,11.95,11.09,11.87,2527200,8.86396174460014,9.24296185409875,8.57777798844813,9.18108428520102,3267355.25654127,0.0,1.0
2009-03-26,12.82,12.82,11.64,11.7,3049800,9.91588041586159,9.91588041586159,9.00318627462004,9.04959445129334,3943012.05341863,0.0,1.0
2009-03-27,12.23,12.82,12.13,12.59,2105800,9.45953334524082,9.91588041586159,9.38218638411865,9.73798240528061,2722537.47199454,0.0,1.0
2009-03-30,11.64,12.21,11.38,11.97,1550500,9.00318627462004,9.44406395301638,8.80208417570241,9.25843124632319,2004603.64247675,0.0,1.0
2009-03-31,11.45,11.97,11.25,11.79,1292900,8.85622704848793,9.25843124632319,8.70153312624359,9.11920671630329,1671558.88381695,0.0,1.0
2009-04-01,11.41,11.58,11.14,11.22,1652100,8.82528826403906,8.95677809794674,8.61645146900921,8.67832903790695,2135959.80505375,0.0,1.0
2009-04-02,12.44,12.91,11.74,11.74,2268200,9.62196196359736,9.98549268087154,9.08053323574221,9.08053323574221,2932500.4720192,0.0,1.0
2009-04-03,13.01,13.02,12.11,12.33,1454900,10.0628396419937,10.0705743381059,9.36671699189422,9.53688030636298,1881004.73359524,0.0,1.0
2009-04-06,12.47,12.89,12.35,12.81,1164100,9.64516605193401,9.97002328864711,9.55234969858741,9.90814571974937,1505036.50448706,0.0,1.0
2009-04-07,12.05,12.96,12.0,12.77,1730300,9.32030881522092,10.0241661614326,9.28163533465984,9.87720693530051,2237062.67821833,0.0,1.0
2009-04-08,13.18,13.2,11.87,12.24,1708300,10.1943294759014,10.2097988681258,9.18108428520102,9.46726804135303,2208619.41466819,0.0,1.0
2009-04-09,14.13,14.32,13.3,13.37,1969200,10.929125606562,11.0760848326941,10.287145829248,10.3412887020335,2545930.6628605,0.0,1.0
2009-04-13,13.85,14.14,13.61,14.0,1543300,10.7125541154199,10.9368603026742,10.5269214087267,10.8285745571031,1995294.93804216,0.0,1.0
2009-04-14,13.48,13.71,13.23,13.6,1215200,10.4263703592679,10.6042683698489,10.2330029564625,10.5191867126145,1571102.44846033,0.0,1.0
2009-04-15,13.38,13.4,12.93,13.18,1607400,10.3490233981457,10.3644927903702,10.000962073096,10.1943294759014,2078168.26502234,0.0,1.0
2009-04-16,14.65,14.95,14.07,14.1,3579100,11.3313298043972,11.5633706877637,10.8827174298887,10.9059215182253,4627331.11692263,0.0,1.0
2009-04-17,14.33,14.83,14.25,14.64,2436200,11.0838195288063,11.4705543344171,11.0219419599086,11.323595108285,3149703.57549297,0.0,1.0
2009-04-20,13.35,13.93,13.25,13.69,2075600,10.3258193098091,10.7744316843176,10.2484723486869,10.5887989776244,2683492.62839389,0.0,1.0
2009-04-21,13.75,13.94,13.2,13.31,1799200,10.6352071542977,10.7821663804298,10.2097988681258,10.2948805253602,2326141.8081549,0.0,1.0
2009-04-22,15.03,15.55,14.02,14.02,5675300,11.6252482566614,12.0274524544967,10.8440439493276,10.8440439493276,7337456.98300441,0.0,1.0
2009-04-23,14.92,15.62,14.475,15.54,4153400,11.5401665994271,12.0815953272822,11.1959726224334,12.0197177583845,5369829.58314279,0.0,1.0
2009-04-24,17.81,18.11,16.52,16.85,8721300,13.7754937758576,14.0075346592241,12.7777179773817,13.0329629490849,11275556.1090826,0.0,1.0
2009-04-27,16.82,17.77,16.61,17.41,3968600,13.0097588607482,13.7445549914088,12.8473302423917,13.466105931369,5130906.16932165,0.0,1.0
2009-04-28,17.04,17.86,16.63,16.63,4147100,13.179922175217,13.8141672564187,12.8627996346161,12.8627996346161,5361684.46676253,0.0,1.0
2009-04-29,17.65,18.29,16.79,16.98,3939500,13.6517386380622,14.146759189244,12.9865547724116,13.1335139985437,5093283.48889851,0.0,1.0
2009-04-30,17.37,18.53,17.34,17.9,2994500,13.4351671469201,14.3323918959372,13.4119630585835,13.8451060408676,3871516.03185852,0.0,1.0
2009-05-01,16.93,17.6,16.78,17.5,2028500,13.0948405179826,13.6130651575011,12.9788200762993,13.5357181963789,2622598.18688428,0.0,1.0
2009-05-04,17.75,17.94,16.75,16.77,1646700,13.7290855991843,13.8760448253165,12.9556159879627,12.9710853801871,2128978.27672781,0.0,1.0
2009-05-05,17.95,18.05,17.38,17.66,1968400,13.8837795214287,13.9611264825508,13.4429018430323,13.6594733341744,2544896.36236777,0.0,1.0
2009-05-06,17.461,18.23,17.295,18.15,1684600,13.5055528815413,14.1003510125707,13.3771569260785,14.038473443673,2177978.26257099,0.0,1.0
2009-05-07,16.48,18.0,16.36,17.79,3002300,12.7467791929328,13.9224530019898,12.6539628395862,13.7600243836332,3881600.46166266,0.0,1.0
2009-05-08,16.27,17.17,15.75,16.62,2223900,12.5843505745763,13.2804732246758,12.182146376741,12.8550649385039,2875226.08223414,0.0,1.0
2009-05-11,15.85,16.22,15.54,16.12,2179800,12.2594933378632,12.5456770940152,12.0197177583845,12.468330132893,2818210.26757228,0.0,1.0
2009-05-12,15.06,16.1,14.58,16.1,2394000,11.6484523449981,12.4528607406686,11.2771869316117,12.4528607406686,3095144.22450134,0.0,1.0
2009-05-13,14.15,14.97,14.09,14.8,1945500,10.9445949987864,11.5788400799881,10.8981868221131,11.4473502460805,2515289.51076331,0.0,1.0
2009-05-14,15.3,15.54,14.32,14.39,3434700,11.8340850516913,12.0197177583845,11.0760848326941,11.1302277054796,4440639.87798445,0.0,1.0
2009-05-15,15.09,15.63,14.94,15.33,1991900,11.6716564333347,12.0893300233944,11.5556359916515,11.8572891400279,2575278.93934179,0.0,1.0
2009-05-18,16.08,16.11,15.22,15.32,2158100,12.4373913484442,12.4605954367808,11.7722074827936,11.8495544439157,2790154.86670691,0.0,1.0
2009-05-19,16.09,16.38,15.68,15.89,1713900,12.4451260445564,12.6694322318107,12.1280035039555,12.2904321223121,2215859.51811732,0.0,1.0
2009-05-20,15.89,16.99,15.75,16.28,2340800,12.2904321223121,13.1412486946559,12.182146376741,12.5920852706885,3026363.24173464,0.0,1.0
2009-05-21,15.5,15.97,15.28,15.72,1533400,11.9887789739356,12.3523096912098,11.8186156594669,12.1589422884044,1982495.4694446,0.0,1.0
2009-05-22,15.16,15.52,15.01,15.52,1389200,11.7257993061203,12.0042483661601,11.609778864437,12.0042483661601,1796062.8056296,0.0,1.0
2009-05-26,16.15,16.3,15.04,15.04,1570400,12.4915342212297,12.6075546629129,11.6329829527737,11.6329829527737,2030331.86723346,0.0,1.0
2009-05-27,16.04,16.62,15.75,16.09,1719800,12.4064525639953,12.8550649385039,12.182146376741,12.4451260445564,2223487.48425122,0.0,1.0
2009-05-28,16.22,16.68,15.73,16.27,1609500,12.5456770940152,12.9014731151772,12.1666769845166,12.5843505745763,2080883.30381576,0.0,1.0
2009-05-29,17.06,17.13,16.3197,17.0,2161900,13.1953915674414,13.2495344402269,12.622792014254,13.1489833907681,2795067.79404739,0.0,1.0
2009-06-01,17.55,18.05,17.06,17.08,2441200,13.57439167694,13.9611264825508,13.1953915674414,13.2108609596658,3156167.95357255,0.0,1.0
2009-06-02,17.5,17.61,16.92,17.5,1636700,13.5357181963789,13.6207998536133,13.0871058218704,13.5357181963789,2116049.52056866,0.0,1.0
2009-06-03,17.71,17.9,17.0,17.25,2392100,13.6981468147355,13.8451060408676,13.1489833907681,13.3423507935735,3092687.7608311,0.0,1.0
2009-06-04,17.58,17.95,17.31,17.94,1521300,13.5975957652767,13.8837795214287,13.3887589702468,13.8760448253165,1966851.67449201,0.0,1.0
2009-06-05,17.57,17.9,17.15,17.67,1789400,13.5898610691644,13.8451060408676,13.2650038324513,13.6672080302866,2313471.62711893,0.0,1.0
2009-06-08,17.34,17.48,16.79,17.27,1896400,13.4119630585835,13.5202488041545,12.9865547724116,13.3578201857979,2451809.31802186,0.0,1.0
2009-06-09,17.08,17.6,16.98,17.45,1852900,13.2108609596658,13.6130651575011,13.1335139985437,13.4970447158178,2395569.22872956,0.0,1.0
2009-06-10,16.67,17.57,16.33,17.56,3757600,12.893738419065,13.5898610691644,12.6307587512496,13.5821263730522,4858109.4143635,0.0,1.0
2009-06-11,15.9,16.78,15.86,16.69,1557100,12.2981668184243,12.9788200762993,12.2672280339754,12.9092078112894,2013136.62154179,0.0,1.0
2009-06-12,16.49,16.85,15.92,16.78,2101200,12.7545138890451,13.0329629490849,12.3136362106487,12.9788200762993,2716590.24416132,0.0,1.0
2009-06-15,16.29,16.46,15.75,16.26,1870800,12.5998199668007,12.7313098007084,12.182146376741,12.5766158784641,2418711.70225444,0.0,1.0
2009-06-16,16.4,16.89,15.81,16.53,4008100,12.6849016240351,13.0639017335337,12.2285545534143,12.7854526734939,5181974.75615031,0.0,1.0
2009-06-17,17.01,17.34,16.295,16.49,3169500,13.1567180868803,13.4119630585835,12.6036873148568,12.7545138890451,4097769.2646437,0.0,1.0
2009-06-18,17.33,17.49,16.94,16.97,2088800,13.4042283624712,13.5279835002667,13.1025752140948,13.1257793024314,2700558.58652399,0.0,1.0
2009-06-19,17.59,18.13,17.36,17.65,2080500,13.6053304613889,14.0230040514486,13.4274324508079,13.6517386380622,2689827.71891188,0.0,1.0
2009-06-22,16.48,17.51,16.43,17.35,2567000,12.7467791929328,13.5434528924911,12.7081057123718,13.4196977546957,3318811.70605471,0.0,1.0
2009-06-23,15.68,16.74,15.65,16.5,2434800,12.1280035039555,12.9478812918505,12.1047994156189,12.7622485851573,3147893.5496307,0.0,1.0
2009-06-24,15.81,16.0925,15.59,15.82,2051500,12.2285545534143,12.4470597185845,12.0583912389456,12.2362892495265,2652334.32605035,0.0,1.0
2009-06-25,16.3,16.6,15.68,15.68,1688000,12.6075546629129,12.8395955462794,12.1280035039555,12.1280035039555,2182374.03966512,0.0,1.0
2009-06-26,16.42,16.54,16.03,16.2,2041100,12.7003710162595,12.7931873696061,12.3987178678831,12.5302077017908,2638888.41964483,0.0,1.0
2009-06-29,16.47,16.935,16.06,16.38,1428200,12.7390444968206,13.0987078660387,12.4219219562197,12.6694322318107,1846484.9546503,0.0,1.0
2009-06-30,17.3,17.5,16.53,16.53,3666000,13.3810242741346,13.5357181963789,12.7854526734939,12.7854526734939,4739682.00794567,0.0,1.0
2009-07-01,17.84,17.91,17.32,17.54,2274200,13.7986978641943,13.8528407369798,13.396493666359,13.5666569808278,2940257.72571468,0.0,1.0
2009-07-02,16.9,17.476,16.81,17.43,1872500,13.0716364296459,13.5171549257096,13.002024164636,13.4815753235934,2420909.5908015,0.0,1.0
2009-07-06,16.6,16.88,16.17,16.72,1652800,12.8395955462794,13.0561670374215,12.5070036134541,12.932411899626,2136864.8179849,0.0,1.0
2009-07-07,16.03,16.69,15.96,16.53,1597200,12.3987178678831,12.9092078112894,12.3445749950976,12.7854526734939,2064980.93373999,0.0,1.0
2009-07-08,16.11,16.46,15.69,16.03,1751700,12.4605954367808,12.7313098007084,12.1357382000677,12.3987178678831,2264730.21639892,0.0,1.0
2009-07-09,16.4,16.53,15.81,16.27,1236900,12.6849016240351,12.7854526734939,12.2285545534143,12.5843505745763,1599157.8493257,0.0,1.0
2009-07-10,16.6,17.18,16.25,16.4,1620000,12.8395955462794,13.288207920788,12.5688811823519,12.6849016240351,2094458.49778287,0.0,1.0
2009-07-13,16.84,16.85,16.04,16.7,1448100,13.0252282529726,13.0329629490849,12.4064525639953,12.9169425074016,1872213.17940702,0.0,1.0
2009-07-14,17.1,17.15,16.55,16.93,1015700,13.2263303518903,13.2650038324513,12.8009220657184,13.0948405179826,1313173.76308522,0.0,1.0
2009-07-15,17.53,17.55,16.8,17.36,1925600,13.5589222847156,13.57439167694,12.9942894685238,13.4274324508079,2489561.28600659,0.0,1.0
2009-07-16,17.73,17.82,17.16,17.71,2181300,13.7136162069599,13.7832284719699,13.2727385285636,13.6981468147355,2820149.58099615,0.0,1.0
2009-07-17,17.54,17.68,17.23,17.66,1552000,13.5666569808278,13.6749427263988,13.3268814013491,13.6594733341744,2006542.95590062,0.0,1.0
2009-07-20,17.67,17.8,17.33,17.58,1881500,13.6672080302866,13.7677590797454,13.4042283624712,13.5975957652767,2432545.47134473,0.0,1.0
2009-07-21,17.83,17.95,17.4304,17.95,1858700,13.7909631680821,13.8837795214287,13.4818847114379,13.8837795214287,2403067.90730185,0.0,1.0
2009-07-22,18.36,18.77,17.61,17.65,3496900,14.2009020620295,14.5180246026304,13.6207998536133,13.6517386380622,4521056.7412944,0.0,1.0
2009-07-23,19.11,19.25,18.04,18.27,3603400,14.7810042704458,14.8892900160168,13.9533917864386,14.1312897970196,4658747.99438936,0.0,1.0
2009-07-24,18.3,18.77,17.7,18.26,4677300,14.1544938853562,14.5180246026304,13.6904121186233,14.1235551009074,6047167.11832088,0.0,1.0
2009-07-27,18.38,18.44,17.75,18.17,1461100,14.216371454254,14.2627796309273,13.7290855991843,14.0539428358974,1889020.56241391,0.0,1.0
2009-07-28,18.78,18.89,18.02,18.17,1569400,14.5257592987426,14.610840955977,13.9379223942142,14.0539428358974,2029038.99161755,0.0,1.0
2009-07-29,18.37,18.98,18.19,18.57,1614800,14.2086367581418,14.680453220987,14.0694122281219,14.3633306803861,2087735.5445801,0.0,1.0
2009-07-30,18.77,19.09,18.47,18.69,1417500,14.5180246026304,14.7655348782214,14.2859837192639,14.4561470337327,1832651.18556001,0.0,1.0
2009-07-31,19.37,19.465,18.67,18.79,2555800,14.9821063693634,15.0555859824295,14.4406776415083,14.5334939948549,3304331.49915645,0.0,1.0
2009-08-03,19.86,19.88,19.41,19.5,1661900,15.361106478862,15.3765758710865,15.0130451538123,15.0826574188222,2148629.98608972,0.0,1.0
2009-08-04,19.77,20.04,19.36,19.7,1530300,15.2914942138521,15.5003310088819,14.9743716732512,15.2373513410666,1978487.55503526,0.0,1.0
2009-08-05,19.76,20.03,19.41,19.78,1092100,15.2837595177399,15.4925963127697,15.0130451538123,15.2992289099643,1411949.46014115,0.0,1.0
2009-08-06,18.6,19.55,18.58,19.42,1886400,14.3865347687227,15.1213308993833,14.3710653764983,15.0207798499245,2438880.56186272,0.0,1.0
2009-08-07,18.94,19.2,18.66,19.1,2486000,14.6495144365381,14.8506165354557,14.432942945396,14.7732695743336,3214088.78116556,0.0,1.0
2009-08-10,19.0,19.16,18.71,18.77,1415100,14.6959226132114,14.8196777510069,14.4716164259571,14.5180246026304,1829548.28408181,0.0,1.0
2009-08-11,18.68,19.05,18.5,18.96,1421700,14.4484123376205,14.7345960937725,14.3091878076006,14.6649838287625,1838081.26314685,0.0,1.0
2009-08-12,18.87,19.16,18.67,18.73,1439000,14.5953715637526,14.8196777510069,14.4406776415083,14.4870858181816,1860448.01130219,0.0,1.0
2009-08-13,18.94,19.02,18.482,18.99,1947500,14.6495144365381,14.7113920054358,14.2952653545986,14.6881879170992,2517875.26199514,0.0,1.0
2009-08-14,18.55,19.03,18.29,18.93,1692900,14.3478612881617,14.7191267015481,14.146759189244,14.6417797404259,2188709.13018309,0.0,1.0
2009-08-17,17.75,18.3,17.62,18.14,1588900,13.7290855991843,14.1544938853562,13.6285345497255,14.0307387475608,2054250.0661279,0.0,1.0
2009-08-18,18.19,18.33,17.67,17.91,1009000,14.0694122281219,14.1776979736929,13.6672080302866,13.8528407369798,1304511.49645858,0.0,1.0
2009-08-19,18.06,18.15,17.79,17.95,788900,13.9688611786631,14.038473443673,13.7600243836332,13.8837795214287,1019949.57339562,0.0,1.0
2009-08-20,18.19,18.399,17.99,18.03,1720700,14.0694122281219,14.2310673768672,13.9147183058775,13.9456570903264,2224651.07230554,0.0,1.0
2009-08-21,19.28,19.36,18.2,18.42,2957400,14.9124941043535,14.9743716732512,14.0771469242341,14.2473102387028,3823550.34650805,0.0,1.0
2009-08-24,18.97,19.67,18.87,19.65,1535500,14.6727185248748,15.2141472527299,14.5953715637526,15.1986778605055,1985210.50823801,0.0,1.0
2009-08-25,19.18,19.59,18.98,19.17,1137300,14.8351471432313,15.1522696838322,14.680453220987,14.8274124471191,1470387.43798053,0.0,1.0
2009-08-26,18.81,19.4,18.64,19.11,1584500,14.5489633870793,15.0053104577001,14.4174735531716,14.7810042704458,2048561.41341787,0.0,1.0
2009-08-27,18.94,19.03,18.45,18.71,896900,14.6495144365381,14.7191267015481,14.2705143270395,14.4716164259571,1159580.13991448,0.0,1.0
2009-08-28,18.67,19.22,18.5798,19.02,833500,14.4406776415083,14.8660859276802,14.3709106825761,14.7113920054358,1077611.82586544,0.0,1.0
2009-08-31,18.37,18.75,18.2,18.63,827900,14.2086367581418,14.502555210406,14.0771469242341,14.4097388570594,1070371.72241631,0.0,1.0
2009-09-01,18.12,18.72,18.0,18.21,1577800,14.0152693553364,14.4793511220693,13.9224530019898,14.0848816203463,2039899.14679123,0.0,1.0
2009-09-02,18.08,18.33,17.99,18.15,1051800,13.9843305708875,14.1776979736929,13.9147183058775,14.038473443673,1359846.57281976,0.0,1.0
2009-09-03,18.45,18.47,17.876,18.21,1248000,14.2705143270395,14.2859837192639,13.8265427701983,14.0848816203463,1613508.76866235,0.0,1.0
2009-09-04,19.02,19.03,18.38,18.39,1350100,14.7113920054358,14.7191267015481,14.216371454254,14.2241061503662,1745511.36904732,0.0,1.0
2009-09-08,18.94,19.2397,18.83,19.18,752000,14.6495144365381,14.8813232790212,14.5644327793037,14.8351471432313,972242.463168343,0.0,1.0
2009-09-09,19.32,19.41,18.75,18.9,1668800,14.9434328888023,15.0130451538123,14.502555210406,14.6185756520892,2157550.82783954,0.0,1.0
2009-09-10,19.53,19.57,19.0,19.28,1361000,15.1058615071589,15.1368002916077,14.6959226132114,14.9124941043535,1759603.71326079,0.0,1.0
2009-09-11,19.43,19.67,19.18,19.55,1233600,15.0285145460367,15.2141472527299,14.8351471432313,15.1213308993833,1594891.35979318,0.0,1.0
2009-09-14,19.65,19.68,19.15,19.23,1164400,15.1986778605055,15.2218819488421,14.8119430548947,14.8738206237924,1505424.36717183,0.0,1.0
2009-09-15,19.45,19.76,19.19,19.45,1346200,15.0439839382611,15.2837595177399,14.8428818393435,15.0439839382611,1740469.15414525,0.0,1.0
2009-09-16,19.92,19.95,19.3508,19.51,2112700,15.4075146555353,15.430718743872,14.967255752828,15.0903921149344,2731458.31374436,0.0,1.0
2009-09-17,20.26,20.37,19.83,19.85,1754100,15.6704943233507,15.7555759805851,15.3379023905254,15.3533717827498,2267833.11787711,0.0,1.0
2009-09-18,20.78,20.92,20.02,20.02,2056200,16.0726985211859,16.180984266757,15.4848616166575,15.4848616166575,2658410.84144515,0.0,1.0
2009-09-21,20.66,21.01,20.39,20.58,1520600,15.9798821678393,16.2505965317669,15.7710453728095,15.9180045989416,1965946.66156089,0.0,1.0
2009-09-22,20.57,20.94,20.37,20.8,1552500,15.9102699028294,16.1964536589814,15.7555759805851,16.0881679134104,2007189.39370858,0.0,1.0
2009-09-23,19.6,20.68,19.6,20.58,1561600,15.1600043799444,15.9953515600638,15.1600043799444,15.9180045989416,2018954.56181341,0.0,1.0
2009-09-24,19.27,19.9,19.11,19.71,1253300,14.9047594082413,15.3920452633109,14.7810042704458,15.2450860371788,1620361.0094267,0.0,1.0
2009-09-25,18.95,19.36,18.87,19.1,863300,14.6572491326503,14.9743716732512,14.5953715637526,14.7732695743336,1116139.51921972,0.0,1.0
2009-09-28,19.17,19.4,18.95,19.0,739800,14.8274124471191,15.0053104577001,14.6572491326503,14.6959226132114,956469.380654174,0.0,1.0
2009-09-29,19.6,19.82,19.1,19.1,1303100,15.1600043799444,15.3301676944132,14.7732695743336,14.7732695743336,1684746.21509929,0.0,1.0
2009-09-30,18.52,19.2,18.45,19.2,2758500,14.324657199825,14.8506165354557,14.2705143270395,14.8506165354557,3566397.38650249,0.0,1.0
2009-10-01,17.85,18.62,17.83,18.6,1652400,13.8064325603065,14.4020041609472,13.7909631680821,14.3865347687227,2136347.66773852,0.0,1.0
2009-10-02,17.77,18.02,17.55,17.75,1169000,13.7445549914088,13.9379223942142,13.57439167694,13.7290855991843,1511371.59500504,0.0,1.0
2009-10-05,18.04,18.25,17.8,17.83,1205300,13.9533917864386,14.1158204047952,13.7677590797454,13.7909631680821,1558302.97986277,0.0,1.0
2009-10-06,17.99,18.37,17.8,18.22,1074600,13.9147183058775,14.2086367581418,13.7677590797454,14.0926163164585,1389324.13686264,0.0,1.0
2009-10-07,17.79,18.0,17.63,17.89,846400,13.7600243836332,13.9224530019898,13.6362692458377,13.8373713447554,1094289.92131075,0.0,1.0
2009-10-08,18.08,18.45,17.86,17.86,1296800,13.9843305708875,14.2705143270395,13.8141672564187,13.8141672564187,1676601.09871902,0.0,1.0
2009-10-09,18.08,18.25,17.84,18.01,916700,13.9843305708875,14.1158204047952,13.7986978641943,13.930187698102,1185179.0771096,0.0,1.0
2009-10-12,18.83,18.89,18.21,18.25,1424700,14.5644327793037,14.610840955977,14.0848816203463,14.1158204047952,1841959.8899946,0.0,1.0
2009-10-13,18.59,18.85,18.42,18.82,1163100,14.3788000726105,14.5799021715282,14.2473102387028,14.5566980831915,1503743.62887115,0.0,1.0
2009-10-14,18.34,18.88,18.26,18.86,1467600,14.1854326698051,14.6031062598648,14.1235551009074,14.5876368676404,1897424.25391737,0.0,1.0
2009-10-15,18.51,18.63,18.08,18.08,1731400,14.3169225037128,14.4097388570594,13.9843305708875,13.9843305708875,2238484.84139583,0.0,1.0
2009-10-16,19.15,19.27,18.36,18.38,2231700,14.8119430548947,14.9047594082413,14.2009020620295,14.216371454254,2885310.51203827,0.0,1.0
2009-10-19,19.76,19.93,19.12,19.28,2131100,15.2837595177399,15.4152493516475,14.788738966558,14.9124941043535,2755247.22507719,0.0,1.0
2009-10-20,18.98,19.76,18.72,19.76,1545200,14.680453220987,15.2837595177399,14.4793511220693,15.2837595177399,1997751.40171239,0.0,1.0
2009-10-21,17.88,18.8799,17.82,18.63,2459600,13.8296366486432,14.6030289129037,13.7832284719699,14.4097388570594,3179956.86490538,0.0,1.0
2009-10-22,18.14,18.48,18.07,18.07,2165000,14.0307387475608,14.2937184153761,13.9765958747753,13.9765958747753,2799075.70845673,0.0,1.0
2009-10-23,19.0,19.5,18.65,18.73,3663100,14.6959226132114,15.0826574188222,14.4252082492838,14.4870858181816,4735932.66865952,0.0,1.0
2009-10-26,18.94,19.75,18.87,19.14,1868700,14.6495144365381,15.2760248216276,14.5953715637526,14.8042083587824,2415996.66346101,0.0,1.0
2009-10-27,18.83,19.8,18.82,19.67,2168300,14.5644327793037,15.3146983021887,14.5566980831915,15.2141472527299,2803342.19798926,0.0,1.0
2009-10-28,18.51,19.35,18.48,18.74,1913800,14.3169225037128,14.966636977139,14.2937184153761,14.4948205142938,2474305.35373879,0.0,1.0
2009-10-29,19.07,19.15,18.6,18.63,1279500,14.7500654859969,14.8119430548947,14.3865347687227,14.4097388570594,1654234.35056369,0.0,1.0
2009-10-30,18.18,19.42,18.16,19.02,1424100,14.0616775320097,15.0207798499245,14.0462081397852,14.7113920054358,1841184.16462504,0.0,1.0
2009-11-02,17.9,18.46,17.61,18.24,1409500,13.8451060408676,14.2782490231517,13.6207998536133,14.1080857086829,1822308.18063268,0.0,1.0
2009-11-03,18.14,18.34,17.8,17.8,1385800,14.0307387475608,14.1854326698051,13.7677590797454,13.7677590797454,1791667.02853549,0.0,1.0
2009-11-04,18.01,18.44,17.96,18.05,1265400,13.930187698102,14.2627796309273,13.8915142175409,13.9611264825508,1636004.80437928,0.0,1.0
2009-11-05,18.41,18.58,18.01,18.22,1066900,14.2395755425906,14.3710653764983,13.930187698102,14.0926163164585,1379368.99462009,0.0,1.0
2009-11-06,18.37,18.63,18.1,18.23,820300,14.2086367581418,14.4097388570594,13.9997999631119,14.1003510125707,1060545.86773536,0.0,1.0
2009-11-09,18.86,18.91,18.47,18.48,1077300,14.5876368676404,14.6263103482015,14.2859837192639,14.2937184153761,1392814.9010256,0.0,1.0
2009-11-10,18.81,18.99,18.67,18.79,936300,14.5489633870793,14.6881879170992,14.4406776415083,14.5334939948549,1210519.43918154,0.0,1.0
2009-11-11,18.82,19.24,18.46,18.99,845800,14.5566980831915,14.8815553199046,14.2782490231517,14.6881879170992,1093514.1959412,0.0,1.0
2009-11-12,18.37,18.9999,18.27,18.88,767500,14.2086367581418,14.6958452662503,14.1312897970196,14.6031062598648,992282.035215028,0.0,1.0
2009-11-13,18.48,18.55,18.2,18.47,698000,14.2937184153761,14.3478612881617,14.0771469242341,14.2859837192639,902427.179908916,0.0,1.0
2009-11-16,19.11,19.17,18.61,18.61,783800,14.7810042704458,14.8274124471191,14.394269464835,14.394269464835,1013355.90775445,0.0,1.0
2009-11-17,18.94,19.48,18.89,18.99,466100,14.6495144365381,15.0671880265978,14.610840955977,14.6881879170992,602609.324578144,0.0,1.0
2009-11-18,19.72,20.0,19.4702,19.63,1746200,15.252820733291,15.4693922244331,15.0596080244078,15.183208468281,2257619.40051138,0.0,1.0
2009-11-19,19.09,19.66,19.0,19.53,1005900,14.7655348782214,15.2064125566177,14.6959226132114,15.1058615071589,1300503.58204925,0.0,1.0
2009-11-20,18.8,19.28,18.56,19.02,1111500,14.5412286909671,14.9124941043535,14.3555959842739,14.7113920054358,1437031.24708991,0.0,1.0
2009-11-23,19.02,19.42,18.9,19.0,775700,14.7113920054358,15.0207798499245,14.6185756520892,14.6959226132114,1002883.61526554,0.0,1.0
2009-11-24,18.84,19.08,18.5,19.08,1134300,14.5721674754159,14.7578001821091,14.3091878076006,14.7578001821091,1466508.81113278,0.0,1.0
2009-11-25,18.87,19.02,18.63,18.84,778100,14.5953715637526,14.7113920054358,14.4097388570594,14.5721674754159,1005986.51674373,0.0,1.0
2009-11-27,18.63,18.82,18.2,18.4,311400,14.4097388570594,14.5566980831915,14.0771469242341,14.2318408464784,402601.466796039,0.0,1.0
2009-11-30,18.83,18.91,18.26,18.52,1737000,14.5644327793037,14.6263103482015,14.1235551009074,14.324657199825,2245724.94484496,0.0,1.0
2009-12-01,18.96,19.08,18.73,18.92,1232500,14.6649838287625,14.7578001821091,14.4870858181816,14.6340450443137,1593469.19661567,0.0,1.0
2009-12-02,19.26,19.64,18.92,18.92,823600,14.897024712129,15.1909431643933,14.6340450443137,14.6340450443137,1064812.35726788,0.0,1.0
2009-12-03,18.95,19.48,18.91,19.36,690100,14.6572491326503,15.0671880265978,14.6263103482015,14.9743716732512,892213.462543184,0.0,1.0
2009-12-04,19.49,19.8,19.05,19.39,985900,15.07492272271,15.3146983021887,14.7345960937725,14.9975757615878,1274646.06973094,0.0,1.0
2009-12-07,19.55,19.82,19.45,19.45,630900,15.1213308993833,15.3301676944132,15.0439839382611,15.0439839382611,815675.226080994,0.0,1.0
2009-12-08,19.42,19.53,19.02,19.32,818800,15.0207798499245,15.1058615071589,14.7113920054358,14.9434328888023,1058606.55431149,0.0,1.0
2009-12-09,19.56,19.63,19.25,19.39,1003500,15.1290655954955,15.183208468281,14.8892900160168,14.9975757615878,1297400.68057106,0.0,1.0
2009-12-10,19.81,19.92,19.6,19.73,936600,15.3224329983009,15.4075146555353,15.1600043799444,15.2605554294032,1210907.30186632,0.0,1.0
2009-12-11,20.3,20.37,19.82,19.97,1652500,15.7014331077996,15.7555759805851,15.3301676944132,15.4461881360964,2136476.95530011,0.0,1.0
2009-12-14,20.53,20.59,20.15,20.31,2043300,15.8793311183805,15.9257392950538,15.5854126661163,15.7091678039118,2641732.74599984,0.0,1.0
2009-12-15,20.52,20.83,20.47,20.47,1199700,15.8715964222683,16.111372001747,15.8329229417072,15.8329229417072,1551062.87641365,0.0,1.0
2009-12-16,20.88,21.1,20.63,20.7,1166600,16.1500454823081,16.3202087967769,15.9566780795027,16.0108209522882,1508268.69352685,0.0,1.0
2009-12-17,20.95,20.988,20.51,20.61,1194300,16.2041883550936,16.2335802003201,15.8638617261561,15.9412086872783,1544081.3480877,0.0,1.0
2009-12-18,21.67,21.68,21.04,21.13,2928200,16.7610864751732,16.7688211712854,16.2738006201036,16.3434128851135,3785798.37852333,0.0,1.0
2009-12-21,21.89,22.03,21.6,21.76,1005300,16.931249789642,17.039535535213,16.7069436023877,16.8306987401832,1299727.8566797,0.0,1.0
2009-12-22,22.11,22.36,21.85,21.9,945900,17.1014131041107,17.2947805069162,16.9003110051931,16.9389844857542,1222931.04509433,0.0,1.0
2009-12-23,22.32,22.4,22.03,22.2,973200,17.2638417224673,17.325719291365,17.039535535213,17.1710253691207,1258226.54940882,0.0,1.0
2009-12-24,22.51,22.52,22.27,22.32,316100,17.4108009485994,17.4185356447116,17.2251682419062,17.2638417224673,408677.982190842,0.0,1.0
2009-12-28,22.38,22.6312,22.3,22.5,610100,17.3102498991406,17.5045454654795,17.2483723302429,17.4030662524872,788783.413269954,0.0,1.0
2009-12-29,22.4,22.5399,22.25,22.38,590200,17.325719291365,17.4339276899749,17.2096988496818,17.3102498991406,763055.18851324,0.0,1.0
2009-12-30,22.0,22.47,21.78,22.32,842000,17.0163314468764,17.3798621641505,16.8461681324076,17.2638417224673,1088601.26860072,0.0,1.0
2009-12-31,21.59,22.04,21.58,21.96,536400,16.6992089062755,17.0472702313252,16.6914742101633,16.9853926624275,693498.480376993,0.0,1.0
2010-01-04,21.83,21.95,21.63,21.83,1288400,16.8848416129687,16.9776579663153,16.7301476907244,16.8848416129687,1665740.94354533,0.0,1.0
2010-01-05,21.67,21.9,21.54,21.83,1744300,16.7610864751732,16.9389844857542,16.6605354257144,16.8848416129687,2255162.93684115,0.0,1.0
2010-01-06,21.09,21.7,20.9,21.6,2279000,16.3124741006647,16.7842905635099,16.1655148745325,16.7069436023877,2946463.52867107,0.0,1.0
2010-01-07,21.42,21.49,21.08,21.12,1004400,16.5677190723678,16.6218619451533,16.3047394045524,16.3356781890013,1298564.26862538,0.0,1.0
2010-01-08,21.42,21.48,21.16,21.43,991800,16.5677190723678,16.6141272490411,16.3666169734502,16.57545376848,1282274.03586484,0.0,1.0
2010-01-11,21.26,21.39,20.75,21.21,1673700,16.4439639345723,16.5445149840312,16.0494944328493,16.4052904540113,2163885.91835753,0.0,1.0
2010-01-12,22.49,22.76,21.75,21.97,3686100,17.395331556375,17.6041683514048,16.822964044071,16.9931273585397,4765668.80782556,0.0,1.0
2010-01-13,22.43,22.63,22.08,22.63,2153800,17.3489233797017,17.503617301946,17.0782090157741,17.503617301946,2784595.50155847,0.0,1.0
2010-01-14,22.8,22.82,22.32,22.32,1320300,17.6351071358537,17.6505765280781,17.2638417224673,17.2638417224673,1706983.67569303,0.0,1.0
2010-01-15,22.45,22.9,22.18,22.88,1379900,17.3643927719261,17.7124540969759,17.1555559768963,17.6969847047514,1784039.06240159,0.0,1.0
2010-01-19,22.58,22.7,22.16,22.4,1012400,17.4649438213849,17.5577601747315,17.1400865846718,17.325719291365,1308907.2735527,0.0,1.0
2010-01-20,22.66,22.98,22.35,22.58,1475500,17.5268213902827,17.7743316658736,17.2870458108039,17.4649438213849,1907637.97128309,0.0,1.0
2010-01-21,22.38,23.09,22.16,22.79,1451600,17.3102498991406,17.859413323108,17.1400865846718,17.6273724397415,1876738.24406272,0.0,1.0
2010-01-22,21.28,22.37,20.99,22.31,2381800,16.4594333267968,17.3025152030284,16.2351271395425,17.2561070263551,3079371.14198717,0.0,1.0
2010-01-25,21.18,21.7,21.04,21.57,1073500,16.3820863656746,16.7842905635099,16.2738006201036,16.6837395140511,1387901.97368513,0.0,1.0
2010-01-26,21.24,21.35,20.91,21.11,1071800,16.4284945423479,16.5135761995823,16.1732495706448,16.3279434928891,1385704.08513807,0.0,1.0
2010-01-27,20.94,21.36,20.83,21.1,1469500,16.1964536589814,16.5213108956945,16.111372001747,16.3202087967769,1899880.71758761,0.0,1.0
2010-01-28,21.06,21.21,20.85,20.93,1218100,16.289270012328,16.4052904540113,16.1268413939715,16.1887189628692,1574851.78774649,0.0,1.0
2010-01-29,21.14,21.8,21.14,21.18,1558600,16.3511475812257,16.861637524632,16.3511475812257,16.3820863656746,2015075.93496567,0.0,1.0
2010-02-01,22.05,22.15,21.22,21.22,1975400,17.0550049274374,17.1323518885596,16.4130251501235,16.4130251501235,2553946.49167919,0.0,1.0
2010-02-02,21.95,22.24,21.88,22.05,878100,16.9776579663153,17.2019641535696,16.9235150935298,17.0550049274374,1135274.07833527,0.0,1.0
2010-02-03,21.78,22.1,21.67,21.8,542500,16.8461681324076,17.0936784079985,16.7610864751732,16.861637524632,701385.021634077,0.0,1.0
2010-02-04,21.17,21.78,21.15,21.58,794900,16.3743516695624,16.8461681324076,16.358882277338,16.6914742101633,1027706.82709111,0.0,1.0
2010-02-05,21.26,21.77,20.86,21.73,1327400,16.4439639345723,16.8384334362954,16.1345760900837,16.8074946518465,1716163.09256604,0.0,1.0
2010-02-08,21.34,21.67,21.13,21.29,993000,16.5058415034701,16.7610864751732,16.3434128851135,16.467168022909,1283825.48660394,0.0,1.0
2010-02-09,21.64,21.85,21.34,21.65,1176600,16.7378823868366,16.9003110051931,16.5058415034701,16.7456170829488,1521197.449686,0.0,1.0
2010-02-10,22.2,22.24,21.21,21.21,1789000,17.1710253691207,17.2019641535696,16.4052904540113,16.4052904540113,2312954.47687256,0.0,1.0
2010-02-11,22.66,22.71,21.94,22.16,2358300,17.5268213902827,17.5654948708437,16.9699232702031,17.1400865846718,3048988.56501316,0.0,1.0
2010-02-12,23.64,23.71,22.03,22.32,4537800,18.2848216092799,18.3389644820654,17.039535535213,17.2638417224673,5866810.96990066,0.0,1.0
2010-02-16,23.81,24.15,23.7,23.7,1390800,18.4163114431876,18.6792911110029,18.3312297859532,18.3312297859532,1798131.40661506,0.0,1.0
2010-02-17,23.4,24.08,23.33,23.96,1474000,18.0991889025867,18.6251482382174,18.0450460298012,18.5323318848708,1905698.65785922,0.0,1.0
2010-02-18,23.55,23.6,23.31,23.47,947400,18.2152093442699,18.253882824831,18.0295766375767,18.1533317753722,1224870.3585182,0.0,1.0
2010-02-19,23.65,23.7775,23.22,23.5,1365400,18.2925563053921,18.3911736808229,17.9599643725668,18.1765358637088,1765292.36597082,0.0,1.0
2010-02-22,23.76,23.94,23.61,23.74,723600,18.3776379626265,18.5168624926464,18.2616175209432,18.362168570402,935524.795676345,0.0,1.0
2010-02-23,23.34,24.0,23.32,23.75,941600,18.0527807259134,18.5632706693197,18.0373113336889,18.3699032665143,1217371.67994589,0.0,1.0
2010-02-24,23.64,23.735,23.3,23.43,1075300,18.2848216092799,18.3583012223459,18.0218419414645,18.1223929909233,1390229.14979377,0.0,1.0
2010-02-25,23.68,23.7,23.26,23.33,869800,18.3157603937287,18.3312297859532,17.9909031570156,18.0450460298012,1124543.21072317,0.0,1.0
2010-02-26,23.65,24.1,23.6,23.83,834400,18.2925563053921,18.6406176304418,18.253882824831,18.431780835412,1078775.41391977,0.0,1.0
2010-03-01,24.24,24.26,23.51,23.8,1132600,18.7489033760129,18.7643727682373,18.1842705598211,18.4085767470753,1464310.92258572,0.0,1.0
2010-03-02,24.79,24.85,24.27,24.27,1661900,19.1743116621848,19.2207198388581,18.7721074643495,18.7721074643495,2148629.98608972,0.0,1.0
2010-03-03,24.71,25.178,24.56,24.91,1285200,19.112434093287,19.4744178713388,18.9964136516038,19.2671280155314,1661603.74157441,0.0,1.0
2010-03-04,24.69,24.79,24.51,24.7,979900,19.0969647010626,19.1743116621848,18.9577401710427,19.1046993971748,1266888.81603545,0.0,1.0
2010-03-05,25.71,25.71,24.87,24.93,1729800,19.8859037045087,19.8859037045087,19.2361892310825,19.2825974077558,2236416.24041037,0.0,1.0
2010-03-08,25.84,26.1,25.7,25.74,852400,19.9864547539675,20.1875568528851,19.8781690083965,19.9091077928453,1102047.17500624,0.0,1.0
2010-03-09,25.65,26.03,25.333,25.37,1948600,19.8394955278354,20.1334139800996,19.5943056610781,19.6229240366933,2519297.42517265,0.0,1.0
2010-03-10,26.03,26.06,25.49,25.65,1212600,20.1334139800996,20.1566180684363,19.7157403900399,19.8394955278354,1567740.97185895,0.0,1.0
2010-03-11,26.96,27.08,25.86,25.86,2611600,20.8527407185358,20.9455570718824,20.0019241461919,20.0019241461919,3376473.95852452,0.0,1.0
2010-03-12,26.91,27.0,26.59,26.89,2068800,20.8140672379747,20.8836795029846,20.5665569623837,20.7985978457502,2674701.07420567,0.0,1.0
2010-03-15,26.77,27.05,26.51,26.91,1567800,20.7057814924036,20.9223529835457,20.504679393486,20.8140672379747,2026970.39063209,0.0,1.0
2010-03-16,26.75,26.79,26.25,26.36,1912200,20.6903121001792,20.7212508846281,20.3035772945684,20.3886589518028,2472236.75275333,0.0,1.0
2010-03-17,26.86,26.94,26.69,26.78,1386000,20.7753937574136,20.8372713263113,20.6439039235059,20.7135161885159,1791925.60365867,0.0,1.0
2010-03-18,27.1,27.14,26.82,26.88,1288500,20.9610264641068,20.9919652485557,20.7444549729647,20.790863149638,1665870.23110693,0.0,1.0
2010-03-19,27.14,27.4,26.97,27.23,2237000,20.9919652485557,21.1930673474733,20.860475414648,21.0615775135656,2892162.75280263,0.0,1.0
2010-03-22,27.59,27.69,26.85,26.96,908900,21.3400265736054,21.4173735347276,20.7676590613014,20.8527407185358,1175094.64730546,0.0,1.0
2010-03-23,27.66,27.77,27.43,27.7,1514000,21.3941694463909,21.4792511036253,21.2162714358099,21.4251082308398,1957413.68249584,0.0,1.0
2010-03-24,27.6,27.74,27.42,27.52,1637000,21.3477612697176,21.4560470152887,21.2085367396977,21.2858837008199,2116437.38325343,0.0,1.0
2010-03-25,27.25,27.83,27.19,27.66,1332500,21.07704690579,21.5256592802986,21.0306387291167,21.3941694463909,1722756.75820721,0.0,1.0
2010-03-26,27.33,27.81,27.22,27.75,1556200,21.1389244746878,21.5101898880742,21.0538428174534,21.4637817114009,2011973.03348746,0.0,1.0
2010-03-29,27.3,27.68,27.05,27.39,781100,21.1157203863511,21.4096388386154,20.9223529835457,21.1853326513611,1009865.14359148,0.0,1.0
2010-03-30,27.4,27.95,27.3,27.3,824600,21.1930673474733,21.6184756336452,21.1157203863511,21.1157203863511,1066105.2328838,0.0,1.0
2010-03-31,27.06,27.64,26.99,27.24,1131700,20.9300876796579,21.3787000541665,20.8759448068724,21.0693122096778,1463147.3345314,0.0,1.0
2010-04-01,27.15,27.49,26.81,27.07,853300,20.9996999446679,21.2626796124832,20.7367202768525,20.9378223757701,1103210.76306057,0.0,1.0
2010-04-05,27.62,27.88,27.15,27.15,825200,21.3632306619421,21.5643327608597,20.9996999446679,20.9996999446679,1066880.95825334,0.0,1.0
2010-04-06,27.6,27.689,27.32,27.48,897400,21.3477612697176,21.4166000651163,21.1311897785756,21.254944916371,1160226.57772244,0.0,1.0
2010-04-07,28.1,28.188,27.66,27.74,1364200,21.7344960753284,21.802561401116,21.3941694463909,21.4560470152887,1763740.91523172,0.0,1.0
2010-04-08,28.35,28.49,27.88,28.0,994000,21.9278634781339,22.0361492237049,21.5643327608597,21.6571491142063,1285118.36221985,0.0,1.0
2010-04-09,28.18,28.43,27.91,28.43,1253200,21.7963736442262,21.9897410470316,21.5875368491963,21.9897410470316,1620231.72186511,0.0,1.0
2010-04-12,28.38,28.71,28.15,28.3,992800,21.9510675664705,22.2063125381737,21.7731695558895,21.8891899975728,1283566.91148076,0.0,1.0
2010-04-13,28.29,28.3,27.83,27.9,946000,21.8814553014606,21.8891899975728,21.5256592802986,21.5798021530841,1223060.33265592,0.0,1.0
2010-04-14,28.88,28.88,28.346,28.42,781900,22.3378023720813,22.3378023720813,21.924769599689,21.9820063509194,1010899.44408421,0.0,1.0
2010-04-15,28.74,28.99,28.4,28.91,1039900,22.2295166265103,22.4228840293157,21.9665369586949,22.361006460418,1344461.35299037,0.0,1.0
2010-04-16,28.74,28.95,28.37,28.64,1305300,22.2295166265103,22.3919452448669,21.9433328703583,22.1521696653881,1687590.54145431,0.0,1.0
2010-04-19,28.51,29.0,28.05,28.55,1032400,22.0516186159293,22.4306187254279,21.6958225947674,22.0825574003782,1334764.78587101,0.0,1.0
2010-04-20,28.79,28.89,28.22,28.5,746500,22.2681901070714,22.3455370681936,21.827312428675,22.0438839198171,965131.647280807,0.0,1.0
2010-04-21,29.03,29.08,28.53,28.71,880300,22.4538228137646,22.4924962943257,22.0670880081538,22.2063125381737,1138118.40469028,0.0,1.0
2010-04-22,30.46,30.75,28.935,28.96,2982000,23.5598843578115,23.7841905450658,22.3803432006985,22.3996799409791,3855355.08665958,0.0,1.0
2010-04-23,29.57,29.97,28.92,28.99,3117400,22.8714964038243,23.1808842483129,22.3687411565302,22.4228840293157,4030410.4450545,0.0,1.0
2010-04-26,29.85,30.27,29.71,29.72,1734100,23.0880678949663,23.4129251316794,22.9797821493953,22.9875168455075,2241975.60555881,0.0,1.0
2010-04-27,29.54,30.72,29.42,29.67,2380100,22.8482923154876,23.7609864567292,22.755475962141,22.9488433649464,3077173.25344013,0.0,1.0
2010-04-28,27.46,29.05,27.27,29.0,3660300,21.2394755241466,22.469292205989,21.0925162980145,22.4306187254279,4732312.61693495,0.0,1.0
2010-04-29,28.09,28.45,27.9,27.96,1975000,21.7267613792162,22.005210439256,21.5798021530841,21.6262103297574,2553429.34143282,0.0,1.0
2010-04-30,27.17,28.36,27.16,28.19,1512900,21.0151693368923,21.9355981742461,21.0074346407801,21.8041083403384,1955991.51931833,0.0,1.0
2010-05-03,28.12,28.28,27.22,27.36,1014800,21.7499654675529,21.8737206053483,21.0538428174534,21.1621285630244,1312010.1750309,0.0,1.0
2010-05-04,27.02,27.85,26.9,27.85,1157600,20.8991488952091,21.541128672523,20.8063325418625,21.541128672523,1496632.81298361,0.0,1.0
2010-05-05,26.77,27.53,26.41,26.91,1425800,20.7057814924036,21.2936183969321,20.4273324323639,20.8140672379747,1843382.05317211,0.0,1.0
2010-05-06,25.88,27.06,24.35,26.7,1801600,20.0173935384164,20.9300876796579,18.8339850332472,20.6516386196181,2329244.70963309,0.0,1.0
2010-05-07,25.19,26.17,24.78,25.66,2150100,19.4836995066734,20.2416997256707,19.1665769660726,19.8472302239476,2779811.8617796,0.0,1.0
2010-05-10,26.41,26.45,25.84,26.1,1029500,20.4273324323639,20.4582712168127,19.9864547539675,20.1875568528851,1331015.44658485,0.0,1.0
2010-05-11,27.52,28.15,26.42,26.69,2383300,21.2858837008199,21.7731695558895,20.4350671284761,20.6439039235059,3081310.45541105,0.0,1.0
2010-05-12,27.95,28.04,27.53,27.7,1204500,21.6184756336452,21.6880878986551,21.2936183969321,21.4251082308398,1557268.67937004,0.0,1.0
2010-05-13,27.7,28.14,27.51,27.72,1354700,21.4251082308398,21.7654348597773,21.2781490047077,21.4405776230642,1751458.59688052,0.0,1.0
2010-05-14,26.92,27.63,26.7,27.53,1015000,20.8218019340869,21.3709653580543,20.6516386196181,21.2936183969321,1312268.75015408,0.0,1.0
2010-05-17,26.9,27.36,25.9,26.8,1574400,20.8063325418625,21.1621285630244,20.0328629306408,20.7289855807403,2035503.36969712,0.0,1.0
2010-05-18,26.87,27.45,26.67,27.2,1380700,20.7831284535258,21.2317408280344,20.6284345312815,21.038373425229,1785073.36289432,0.0,1.0
2010-05-19,26.7,27.25,26.17,26.81,1141300,20.6516386196181,21.07704690579,20.2416997256707,20.7367202768525,1475558.94044419,0.0,1.0
2010-05-20,25.5,26.15,25.2,26.1,1812100,19.7234750861521,20.2262303334462,19.4914342027857,20.1875568528851,2342819.90360021,0.0,1.0
2010-05-21,25.4,25.94,24.501,24.95,2150400,19.64612812503,20.0638017150897,18.9507789445417,19.2980667999802,2780199.72446436,0.0,1.0
2010-05-24,25.49,26.01,25.37,25.43,795800,19.7157403900399,20.1179445878752,19.6229240366933,19.6693322133666,1028870.41514544,0.0,1.0
2010-05-25,25.4,25.46,23.92,24.66,1634200,19.64612812503,19.6925363017033,18.5013931004219,19.073760612726,2112817.33152886,0.0,1.0
2010-05-26,25.24,25.87,25.15,25.47,1000200,19.5223729872345,20.0096588423042,19.4527607222246,19.7002709978155,1293134.19103853,0.0,1.0
2010-05-27,25.83,26.08,25.25,25.73,1663000,19.9787200578553,20.1720874606607,19.5301076833467,19.9013730967331,2150052.14926723,0.0,1.0
2010-05-28,25.5,26.25,25.33,25.72,1102200,19.7234750861521,20.3035772945684,19.5919852522445,19.8936384006209,1425007.5038619,0.0,1.0
2010-06-01,24.85,25.74,24.85,25.26,1166700,19.2207198388581,19.9091077928453,19.2207198388581,19.537842379459,1508397.98108844,0.0,1.0
2010-06-02,25.52,25.52,24.38,25.06,972200,19.7389444783766,19.7389444783766,18.8571891215839,19.3831484572146,1256933.6737929,0.0,1.0
2010-06-03,25.71,25.83,25.31,25.46,752600,19.8859037045087,19.9787200578553,19.57651586002,19.6925363017033,973018.188537891,0.0,1.0
2010-06-04,24.86,25.44,24.71,25.25,1864200,19.2284545349703,19.6770669094788,19.112434093287,19.5301076833467,2410178.72318939,0.0,1.0
2010-06-07,23.68,24.92,23.61,24.87,1632100,18.3157603937287,19.2748627116436,18.2616175209432,19.2361892310825,2110102.29273545,0.0,1.0
2010-06-08,23.91,24.08,23.02,23.68,1932600,18.4936584043097,18.6251482382174,17.8052704503224,18.3157603937287,2498611.41531801,0.0,1.0
2010-06-09,24.27,24.99,24.0,24.15,1668200,18.7721074643495,19.3290055844291,18.5632706693197,18.6792911110029,2156775.10246999,0.0,1.0
2010-06-10,24.38,25.02,24.08,24.67,1972900,18.8571891215839,19.3522096727658,18.6251482382174,19.0814953088382,2550714.30263939,0.0,1.0
2010-06-11,25.02,25.03,24.03,24.06,1447100,19.3522096727658,19.359944368878,18.5864747576563,18.609678845993,1870920.3037911,0.0,1.0
2010-06-14,25.48,25.63,25.04,25.13,1294000,19.7080056939277,19.824026135611,19.3676790649902,19.4372913300001,1672981.04699446,0.0,1.0
2010-06-15,25.74,25.86,25.45,25.69,957700,19.9091077928453,20.0019241461919,19.6848016055911,19.8704343122843,1238186.97736213,0.0,1.0
2010-06-16,25.56,25.75,25.43,25.59,1267600,19.7698832628254,19.9168424889576,19.6693322133666,19.7930873511621,1638849.1307343,0.0,1.0
2010-06-17,25.6,25.74,25.18,25.7,864600,19.8008220472743,19.9091077928453,19.4759648105612,19.8781690083965,1117820.25752041,0.0,1.0
2010-06-18,25.49,25.94,25.17,25.6,989900,19.7157403900399,20.0638017150897,19.468230114449,19.8008220472743,1279817.57219461,0.0,1.0
2010-06-21,24.45,25.87,24.35,25.87,2305900,18.9113319943694,20.0096588423042,18.8339850332472,20.0096588423042,2981241.88273921,0.0,1.0
2010-06-22,23.83,24.93,23.78,24.6,1587800,18.431780835412,19.2825974077558,18.3931073548509,19.0273524360527,2052827.90295039,0.0,1.0
2010-06-23,24.36,24.56,23.75,23.95,1650900,18.8417197293595,18.9964136516038,18.3699032665143,18.5245971887586,2134408.35431465,0.0,1.0
2010-06-24,23.36,24.27,23.31,24.15,1259300,18.0682501181378,18.7721074643495,18.0295766375767,18.6792911110029,1628118.2631222,0.0,1.0
2010-06-25,23.47,23.74,23.16,23.37,1226300,18.1533317753722,18.362168570402,17.9135561958935,18.07598481425,1585453.36779699,0.0,1.0
2010-06-28,23.26,23.87,23.24,23.47,781900,17.9909031570156,18.4627196198609,17.9754337647912,18.1533317753722,1010899.44408421,0.0,1.0
2010-06-29,22.2,23.07,22.16,22.89,1461400,17.1710253691207,17.8439439308835,17.1400865846718,17.7047194008636,1889408.42509869,0.0,1.0
2010-06-30,22.26,22.76,22.08,22.23,1564200,17.217433545794,17.6041683514048,17.0782090157741,17.1942294574573,2022316.03841479,0.0,1.0
2010-07-01,22.46,22.62,21.6,22.49,1412800,17.3721274680383,17.4958826058338,16.7069436023877,17.395331556375,1826574.67016521,0.0,1.0
2010-07-02,22.16,22.96,22.1,22.54,1127300,17.1400865846718,17.7588622736492,17.0936784079985,17.4340050369361,1457458.68182138,0.0,1.0
2010-07-06,21.76,22.89,21.71,22.39,1512200,16.8306987401832,17.7047194008636,16.7920252596221,17.3179845952528,1955086.50638719,0.0,1.0
2010-07-07,22.81,22.85,21.78,21.83,1203800,17.6428418319659,17.6737806164148,16.8461681324076,16.8848416129687,1556363.6664389,0.0,1.0
2010-07-08,23.65,23.67,22.99,23.09,1931100,18.2925563053921,18.3080256976165,17.7820663619858,17.859413323108,2496672.10189413,0.0,1.0
2010-07-09,24.76,24.81,23.575,23.67,2117400,19.1511075738481,19.1897810544092,18.2345460845505,18.3080256976165,2737534.82913916,0.0,1.0
2010-07-12,24.36,24.77,23.92,24.62,1127800,18.8417197293595,19.1588422699603,18.5013931004219,19.0428218282771,1458105.11962933,0.0,1.0
2010-07-13,25.89,25.97,24.97,25.09,2002500,20.0251282345286,20.0870058034263,19.3135361922047,19.4063525455513,2588983.42087049,0.0,1.0
2010-07-14,25.75,25.82,25.39,25.82,1070400,19.9168424889576,19.9709853617431,19.6383934289178,19.9709853617431,1383894.05927579,0.0,1.0
2010-07-15,25.59,25.81,25.02,25.7,1105700,19.7930873511621,19.9632506656309,19.3522096727658,19.8781690083965,1429532.5685176,0.0,1.0
2010-07-16,24.21,25.55,24.11,25.37,1714700,18.7256992876762,19.7621485667132,18.6483523265541,19.6229240366933,2216893.81861005,0.0,1.0
2010-07-19,23.74,24.31,23.47,24.2,2387300,18.362168570402,18.8030462487984,18.1533317753722,18.717964591564,3086481.95787472,0.0,1.0
2010-07-20,25.28,25.37,23.49,23.53,2580800,19.5533117716834,19.6229240366933,18.1688011675966,18.1997399520455,3336653.38955433,0.0,1.0
2010-07-21,24.75,25.52,24.57,25.52,1531600,19.1433728777359,19.7389444783766,19.004148347716,19.7389444783766,1980168.29333595,0.0,1.0
2010-07-22,25.73,25.84,24.05,25.14,2695100,19.9013730967331,19.9864547539675,18.6019441498808,19.4450260261124,3484429.07245346,0.0,1.0
2010-07-23,23.81,25.05,23.52,24.26,4391100,18.4163114431876,19.3754137611024,18.1920052559333,18.7643727682373,5677146.11704587,0.0,1.0
2010-07-26,24.26,24.4,23.7,23.81,1849800,18.7643727682373,18.8726585138083,18.3312297859532,18.4163114431876,2391561.31432021,0.0,1.0
2010-07-27,24.07,24.64,24.0,24.5,1239600,18.6174135421052,19.0582912205015,18.5632706693197,18.9500054749305,1602648.61348867,0.0,1.0
2010-07-28,24.02,24.375,23.86,24.07,1149000,18.5787400615441,18.8533217735278,18.4549849237486,18.6174135421052,1485514.08268674,0.0,1.0
2010-07-29,23.46,24.4,23.16,24.25,1433500,18.14559707926,18.8726585138083,17.9135561958935,18.7566380721251,1853337.19541465,0.0,1.0
2010-07-30,23.44,23.74,22.81,23.09,1247800,18.1301276870355,18.362168570402,17.6428418319659,17.859413323108,1613250.19353918,0.0,1.0
2010-08-02,23.77,23.95,23.54,23.81,983600,18.3853726587387,18.5245971887586,18.2074746481577,18.4163114431876,1271672.45581434,0.0,1.0
2010-08-03,23.75,24.13,23.52,23.87,862900,18.3699032665143,18.6638217187785,18.1920052559333,18.4627196198609,1115622.36897335,0.0,1.0
2010-08-04,23.48,24.04,23.42,23.85,1397800,18.1610664714844,18.5942094537685,18.1146582948111,18.4472502276364,1807181.53592648,0.0,1.0
2010-08-05,23.44,23.67,23.22,23.29,849100,18.1301276870355,18.3080256976165,17.9599643725668,18.0141072453523,1097780.68547373,0.0,1.0
2010-08-06,23.36,23.53,22.95,23.16,1023400,18.0682501181378,18.1997399520455,17.7511275775369,17.9135561958935,1323128.90532777,0.0,1.0
2010-08-09,24.0,24.04,23.33,23.57,835100,18.5632706693197,18.5942094537685,18.0450460298012,18.2306787364944,1079680.42685091,0.0,1.0
2010-08-10,23.47,23.84,23.28,23.66,909300,18.1533317753722,18.4395155315242,18.0063725492401,18.3002910015043,1175611.79755183,0.0,1.0
2010-08-11,22.73,23.12,22.58,23.02,858700,17.5809642630682,17.8826174114446,17.4649438213849,17.8052704503224,1110192.29138651,0.0,1.0
2010-08-12,22.64,23.04,22.41,22.51,727100,17.5113519980582,17.8207398425469,17.3334539874772,17.4108009485994,940049.860332052,0.0,1.0
2010-08-13,22.03,22.5002,22.02,22.48,920300,17.039535535213,17.4032209464094,17.0318008391008,17.3875968602628,1189833.4293269,0.0,1.0
2010-08-16,22.14,22.36,22.0,22.0,936300,17.1246171924474,17.2947805069162,17.0163314468764,17.0163314468764,1210519.43918154,0.0,1.0
2010-08-17,22.8,23.14,22.16,22.48,912000,17.6351071358537,17.898086803669,17.1400865846718,17.3875968602628,1179102.5617148,0.0,1.0
2010-08-18,23.29,23.62,22.53,22.83,895400,18.0141072453523,18.2693522170554,17.4262703408238,17.6583112241903,1157640.8264906,0.0,1.0
2010-08-19,22.98,23.53,22.745,23.13,1325900,17.7743316658736,18.1997399520455,17.5925663072365,17.8903521075568,1714223.77914216,0.0,1.0
2010-08-20,22.73,23.1,22.5,22.98,1079100,17.5809642630682,17.8671480192202,17.4030662524872,17.7743316658736,1395142.07713425,0.0,1.0
2010-08-23,22.25,23.25,22.2,22.8,1411100,17.2096988496818,17.9831684609034,17.1710253691207,17.6351071358537,1824376.78161815,0.0,1.0
2010-08-24,21.8,22.17,21.61,22.01,1312900,16.861637524632,17.147821280784,16.7146782984999,17.0240661429886,1697416.39613527,0.0,1.0
2010-08-25,22.09,22.23,21.56,21.68,977200,17.0859437118863,17.1942294574573,16.6760048179388,16.7688211712854,1263398.05187248,0.0,1.0
2010-08-26,22.44,22.78,22.09,22.13,1047100,17.3566580758139,17.6196377436293,17.0859437118863,17.1168824963352,1353770.05742496,0.0,1.0
2010-08-27,23.03,23.09,22.13,22.8,857800,17.8130051464347,17.859413323108,17.1168824963352,17.6351071358537,1109028.70333218,0.0,1.0
2010-08-30,22.52,23.22,22.5,22.88,889600,17.4185356447116,17.9599643725668,17.4030662524872,17.6969847047514,1150142.1479183,0.0,1.0
2010-08-31,22.36,22.74,22.18,22.42,1329900,17.2947805069162,17.5886989591804,17.1555559768963,17.3411886835895,1719395.28160582,0.0,1.0
2010-09-01,23.7,23.77,22.74,22.81,1456100,18.3312297859532,18.3853726587387,17.5886989591804,17.6428418319659,1882556.18433434,0.0,1.0
2010-09-02,24.96,25.0,23.74,23.76,1633100,19.3058014960925,19.3367402805413,18.362168570402,18.3776379626265,2111395.16835135,0.0,1.0
2010-09-03,25.75,25.81,25.11,25.23,1847500,19.9168424889576,19.9632506656309,19.4218219377757,19.5146382911223,2388587.7004036,0.0,1.0
2010-09-07,25.35,26.22,25.31,25.87,1737100,19.6074546444689,20.2803732062317,19.57651586002,20.0096588423042,2245854.23240655,0.0,1.0
2010-09-08,25.95,26.04,25.45,25.53,1554600,20.0715364112019,20.1411486762118,19.6848016055911,19.7466791744888,2009904.432502,0.0,1.0
2010-09-09,25.49,26.18,25.21,26.18,946700,19.7157403900399,20.2494344217829,19.4991688988979,20.2494344217829,1223965.34558706,0.0,1.0
2010-09-10,25.69,25.86,25.37,25.5,725700,19.8704343122843,20.0019241461919,19.6229240366933,19.7234750861521,938239.834469767,0.0,1.0
2010-09-13,26.46,26.6275,25.93,26.03,1084300,20.4660059129249,20.5955620728046,20.0560670189775,20.1334139800996,1401865.03033702,0.0,1.0
2010-09-14,26.52,26.83,26.28,26.48,827400,20.5124140895982,20.7521896690769,20.326781382905,20.4814753051494,1069725.28460836,0.0,1.0
2010-09-15,26.44,26.57,26.17,26.39,654600,20.4505365207005,20.5510875701593,20.2416997256707,20.4118630401394,846316.378178188,0.0,1.0
2010-09-16,25.9,26.54,25.27,26.34,1698800,20.0328629306408,20.5278834818227,19.5455770755712,20.3731895595783,2196337.096317,0.0,1.0
2010-09-17,25.74,26.22,25.56,26.19,1121400,19.9091077928453,20.2803732062317,19.7698832628254,20.2571691178951,1449830.71568748,0.0,1.0
2010-09-20,26.44,26.56,25.75,25.9,976500,20.4505365207005,20.5433528740471,19.9168424889576,20.0328629306408,1262493.03894134,0.0,1.0
2010-09-21,26.09,26.59,25.85,26.5,852100,20.1798221567729,20.5665569623837,19.9941894500797,20.4969446973738,1101659.31232147,0.0,1.0
2010-09-22,25.83,26.06,25.34,25.86,864900,19.9787200578553,20.1566180684363,19.5997199483567,20.0019241461919,1118208.12020519,0.0,1.0
2010-09-23,25.3,26.05,25.1499,25.57,1294400,19.5687811639078,20.1488833723241,19.4526833752634,19.7776179589377,1673498.19724083,0.0,1.0
2010-09-24,26.3,26.405,25.48,25.65,937400,20.3422507751295,20.4234650843077,19.7080056939277,19.8394955278354,1211941.60235905,0.0,1.0
2010-09-27,26.62,26.98,26.17,26.24,1125400,20.5897610507204,20.8682101107602,20.2416997256707,20.2958425984562,1455002.21815113,0.0,1.0
2010-09-28,26.67,26.93,26.07,26.8,651600,20.6284345312815,20.8295366301991,20.1643527645485,20.7289855807403,842437.751330441,0.0,1.0
2010-09-29,26.4,26.77,26.27,26.48,559400,20.4195977362516,20.7057814924036,20.3190466867928,20.4814753051494,723234.619543047,0.0,1.0
2010-09-30,26.47,27.22,26.1,26.59,972100,20.4737406090372,21.0538428174534,20.1875568528851,20.5665569623837,1256804.38623131,0.0,1.0
2010-10-01,26.69,26.88,26.37,26.75,788300,20.6439039235059,20.790863149638,20.396393647915,20.6903121001792,1019173.84802607,0.0,1.0
2010-10-04,26.32,26.76,26.04,26.51,520100,20.3577201673539,20.6980467962914,20.1411486762118,20.504679393486,672424.607837573,0.0,1.0
2010-10-05,27.5,27.74,26.67,26.7,1667000,21.2704143085955,21.4560470152887,20.6284345312815,20.6516386196181,2155223.65173088,0.0,1.0
2010-10-06,27.02,27.49,26.63,27.48,707600,20.8991488952091,21.2626796124832,20.5974957468326,21.254944916371,914838.785821699,0.0,1.0
2010-10-07,27.69,27.98,27.17,27.41,1446400,21.4173735347276,21.6416797219818,21.0151693368923,21.2008020435855,1870015.29085996,0.0,1.0
2010-10-08,27.94,28.17,27.29,27.76,925100,21.610740937533,21.788638948114,21.1079856902389,21.4715164075131,1196039.23228329,0.0,1.0
2010-10-11,27.77,28.34,27.76,27.93,794600,21.4792511036253,21.9201287820216,21.4715164075131,21.6030062414208,1027318.96440634,0.0,1.0
2010-10-12,27.7,27.95,27.31,27.68,1096800,21.4251082308398,21.6184756336452,21.1234550824633,21.4096388386154,1418025.97553595,0.0,1.0
2010-10-13,27.41,27.9,26.86,27.76,1749100,21.2008020435855,21.5798021530841,20.7753937574136,21.4715164075131,2261368.73979754,0.0,1.0
2010-10-14,27.65,27.87,27.27,27.28,1212400,21.3864347502787,21.5565980647475,21.0925162980145,21.1002509941267,1567482.39673577,0.0,1.0
2010-10-15,27.8,28.1,27.52,28.03,1001700,21.5024551919619,21.7344960753284,21.2858837008199,21.6803532025429,1295073.50446241,0.0,1.0
2010-10-18,27.72,27.95,27.29,27.75,768200,21.4405776230642,21.6184756336452,21.1079856902389,21.4637817114009,993187.048146172,0.0,1.0
2010-10-19,27.14,27.73,26.91,27.27,1061900,20.9919652485557,21.4483123191764,20.8140672379747,21.0925162980145,1372904.61654051,0.0,1.0
2010-10-20,27.46,27.65,27.015,27.22,804900,21.2394755241466,21.3864347502787,20.895281547153,21.0538428174534,1040635.58325026,0.0,1.0
2010-10-21,27.07,28.14,26.73,27.66,1764300,20.9378223757701,21.7654348597773,20.6748427079548,21.3941694463909,2281020.44915946,0.0,1.0
2010-10-22,29.2,29.66,27.93,28.14,2907500,22.5853126476723,22.9411086688342,21.6030062414208,21.7654348597773,3759035.85327387,0.0,1.0
2010-10-25,29.38,29.78,29.11,29.5,1638800,22.7245371776922,23.0339250221808,22.5157003826623,22.8173535310388,2118764.55936207,0.0,1.0
2010-10-26,29.28,29.675,28.86,29.0,1109500,22.64719021657,22.9527107130025,22.3223329798569,22.4306187254279,1434445.49585808,0.0,1.0
2010-10-27,28.81,28.93,28.32,28.77,1906200,22.2836594992958,22.3764758526424,21.9046593897972,22.252720714847,2464479.49905784,0.0,1.0
2010-10-28,28.77,29.06,28.55,28.79,729700,22.252720714847,22.4770269021012,22.0825574003782,22.2681901070714,943411.336933428,0.0,1.0
2010-10-29,29.12,29.22,28.43,28.49,1184700,22.5234350787745,22.6007820398967,21.9897410470316,22.0361492237049,1531669.74217492,0.0,1.0
2010-11-01,29.12,29.34,28.75,28.89,1105400,22.5234350787745,22.6935983932433,22.2372513226225,22.3455370681936,1429144.70583283,0.0,1.0
2010-11-02,29.18,29.65,29.115,29.5,686200,22.5698432554478,22.933373972722,22.5195677307184,22.8173535310388,887171.247641114,0.0,1.0
2010-11-03,29.38,29.49,28.98,29.25,483000,22.7245371776922,22.8096188349265,22.4151493332035,22.6239861282333,624458.922487113,0.0,1.0
2010-11-04,29.87,30.0,29.6,29.74,831600,23.1035372871908,23.2040883366496,22.8947004921609,23.002986237732,1075155.3621952,0.0,1.0
2010-11-05,29.8,30.14,29.625,29.78,853700,23.0493944144053,23.3123740822206,22.9140372324415,23.0339250221808,1103727.91330693,0.0,1.0
2010-11-08,29.8,29.98,29.4901,29.6,426200,23.0493944144053,23.1886189444252,22.8096961818877,22.8947004921609,551023.587503121,0.0,1.0
2010-11-09,28.96,29.86,28.75,29.86,739600,22.3996799409791,23.0958025910786,22.2372513226225,23.0958025910786,956210.805530991,0.0,1.0
2010-11-10,29.42,29.49,28.6701,29.05,702200,22.755475962141,22.8096188349265,22.1754511006859,22.469292205989,907857.257495759,0.0,1.0
2010-11-11,29.87,30.19,29.02,29.12,977700,23.1035372871908,23.3510475627817,22.4460881176524,22.5234350787745,1264044.48968044,0.0,1.0
2010-11-12,29.41,29.775,29.06,29.56,788500,22.7477412660288,23.0300576741247,22.4770269021012,22.8637617077121,1019432.42314925,0.0,1.0
2010-11-15,29.42,30.0897,29.42,29.66,462800,22.755475962141,23.2734685607762,22.755475962141,22.9411086688342,598342.835045624,0.0,1.0
2010-11-16,28.99,29.57,28.61,29.31,777200,22.4228840293157,22.8714964038243,22.1289655770515,22.6703943049066,1004822.92868941,0.0,1.0
2010-11-17,29.97,30.0,28.78,29.07,1468300,23.1808842483129,23.2040883366496,22.2604554109592,22.4847615982134,1898329.26684851,0.0,1.0
2010-11-18,29.98,30.58,29.84,30.14,787100,23.1886189444252,23.6527007111581,23.0803331988541,23.3123740822206,1017622.39728697,0.0,1.0
2010-11-19,30.25,30.42,29.73,30.01,628700,23.397455739455,23.5289455733627,22.9952515416197,23.2118230327618,812830.89972598,0.0,1.0
2010-11-22,31.5,31.53,30.02,30.02,1780100,24.3642927534821,24.3874968418187,23.219557728874,23.219557728874,2301447.88389091,0.0,1.0
2010-11-23,31.41,31.47,30.91,30.97,1107300,24.2946804884721,24.3410886651454,23.9079456828613,23.9543538595346,1431601.16950307,0.0,1.0
2010-11-24,31.99,32.06,31.55,31.55,918500,24.7432928629807,24.7974357357662,24.4029662340431,24.4029662340431,1187506.25321825,0.0,1.0
2010-11-26,31.96,31.99,31.64,31.78,212100,24.720088774644,24.7432928629807,24.4725784990531,24.5808642446241,274218.918135646,0.0,1.0
2010-11-29,31.87,31.96,31.09,31.68,610800,24.6504765096341,24.720088774644,24.0471702128812,24.503517283502,789688.426201094,0.0,1.0
2010-11-30,31.87,32.21,31.22,31.5,1089000,24.6504765096341,24.9134561774494,24.14772126234,24.3642927534821,1407941.54573181,0.0,1.0
2010-12-01,32.19,32.47,32.06,32.25,1125400,24.897986785225,25.1145582763671,24.7974357357662,24.9443949618983,1455002.21815113,0.0,1.0
2010-12-02,32.7,32.78,31.98,32.3,681700,25.2924562869481,25.3543338558458,24.7355581668685,24.9830684424594,881353.307369492,0.0,1.0
2010-12-03,32.62,32.79,32.2,32.73,430100,25.2305787180503,25.362068551958,24.9057214813372,25.3156603752847,556065.802405192,0.0,1.0
2010-12-06,32.76,32.79,32.33,32.57,420800,25.3388644636213,25.362068551958,25.006272530796,25.1919052374892,544042.05917718,0.0,1.0
2010-12-07,33.555,34.0,32.95,33.02,1120100,25.9537728045426,26.2979667815362,25.4858236897535,25.539966562539,1448149.97738678,0.0,1.0
2010-12-08,33.34,33.6,33.19,33.52,604500,25.7874768381299,25.9885789370475,25.6714563964467,25.9267013681498,781543.309820829,0.0,1.0
2010-12-09,33.38,33.62,33.04,33.62,561700,25.8184156225788,26.004048329272,25.5554359547634,26.004048329272,726208.233459651,0.0,1.0
2010-12-10,33.32,33.54,33.17,33.47,655000,25.7720074459055,25.9421707603742,25.6559870042222,25.8880278875887,846833.528424553,0.0,1.0
2010-12-13,32.55,33.43,32.4309,33.37,893100,25.1764358452648,25.8570891031399,25.0843156145683,25.8106809264666,1154667.212574,0.0,1.0
2010-12-14,31.53,32.79,30.86,32.49,2387500,24.3874968418187,25.362068551958,23.8692722023002,25.1300276685915,3086740.5329979,0.0,1.0
2010-12-15,31.24,32.15,31.03,31.57,1421300,24.1631906545644,24.8670480007761,24.0007620362079,24.4184356262676,1837564.11290049,0.0,1.0
2010-12-16,31.95,31.975,31.33,31.4,902000,24.7123540785318,24.7316908188124,24.2328029195744,24.2869457923599,1166173.80555565,0.0,1.0
2010-12-17,32.2,32.46,31.56,32.02,1367100,24.9057214813372,25.1068235802549,24.4107009301554,24.7664969513173,1767490.25451788,0.0,1.0
2010-12-20,32.02,32.47,31.97,32.3,639700,24.7664969513173,25.1145582763671,24.7278234707562,24.9830684424594,827052.53150105,0.0,1.0
2010-12-21,32.11,32.21,31.4,31.91,859100,24.8361092163273,24.9134561774494,24.2869457923599,24.6814152940829,1110709.44163288,0.0,1.0
2010-12-22,31.53,32.07,31.44,32.06,876100,24.3874968418187,24.8051704318784,24.3178845768088,24.7974357357662,1132688.32710344,0.0,1.0
2010-12-23,31.1,31.82,31.07,31.55,646900,24.0549049089934,24.611803029073,24.0317008206568,24.4029662340431,836361.235935639,0.0,1.0
2010-12-27,31.19,31.38,30.57,30.96,465800,24.1245171740034,24.2714764001355,23.6449660150459,23.9466191634224,602221.461893368,0.0,1.0
2010-12-28,30.9,31.38,30.77,31.38,343500,23.9002109867491,24.2714764001355,23.7996599372903,24.2714764001355,444102.774066922,0.0,1.0
2010-12-29,31.01,31.4,30.91,30.93,407700,23.9852926439835,24.2869457923599,23.9079456828613,23.9234150750857,527105.388608687,0.0,1.0
2010-12-30,30.99,31.215,30.77,30.92,330700,23.969823251759,24.1438539142839,23.7996599372903,23.9156803789735,427553.966183206,0.0,1.0
2010-12-31,30.66,31.1,30.66,30.86,607100,23.7145782800559,24.0549049089934,23.7145782800559,23.8692722023002,784904.786422208,0.0,1.0
2011-01-03,31.33,31.85,30.57,30.85,1166700,24.2328029195744,24.6350071174096,23.6449660150459,23.861537506188,1508397.98108844,0.0,1.0
2011-01-04,31.38,32.09,30.74,31.52,2306200,24.2714764001355,24.8206398241028,23.7764558489536,24.3797621457065,2981629.74542397,0.0,1.0
2011-01-05,31.14,31.61,30.9,31.24,1026500,24.0858436934423,24.4493744107164,23.9002109867491,24.1631906545644,1327136.8197371,0.0,1.0
2011-01-06,31.1,32.25,30.97,31.91,1346700,24.0549049089934,24.9443949618983,23.9543538595346,24.6814152940829,1741115.5919532,0.0,1.0
2011-01-07,31.02,31.61,30.31,31.06,977600,23.9930273400957,24.4493744107164,23.4438639161283,24.0239661245445,1263915.20211884,0.0,1.0
2011-01-10,31.26,31.48,30.51,30.82,837500,24.1786600467889,24.3488233612576,23.5985578383726,23.8383334178513,1082783.3283291,0.0,1.0
2011-01-11,28.9,30.4,28.89,30.26,4765100,22.3532717643058,23.5134761811382,22.3455370681936,23.4051904355672,6160681.59739822,0.0,1.0
2011-01-12,29.41,29.85,28.96,29.12,1779500,22.7477412660288,23.0880678949663,22.3996799409791,22.5234350787745,2300672.15852136,0.0,1.0
2011-01-13,30.0,30.49,29.65,30.28,1703100,23.2040883366496,23.5830884461482,22.933373972722,23.4206598277917,2201896.46146543,0.0,1.0
2011-01-14,30.62,30.73,29.79,30.22,972000,23.683639495607,23.7687211528414,23.041659718293,23.3742516511183,1256675.09866972,0.0,1.0
2011-01-18,30.43,30.74,30.05,30.64,839600,23.5366802694749,23.7764558489536,23.2427618172107,23.6991088878314,1085498.36712253,0.0,1.0
2011-01-19,29.88,30.46,29.69,30.36,892600,23.111271983303,23.5598843578115,22.9643127571709,23.4825373966894,1154020.77476604,0.0,1.0
2011-01-20,30.24,31.0,29.58,29.64,1797100,23.3897210433428,23.9775579478712,22.8792310999365,22.9256392766098,2323426.76936147,0.0,1.0
2011-01-21,30.53,30.75,29.81,30.52,1349400,23.6140272305971,23.7841905450658,23.0571291105175,23.6062925344848,1744606.35611617,0.0,1.0
2011-01-24,30.01,30.49,29.79,30.47,755500,23.2118230327618,23.5830884461482,23.041659718293,23.5676190539238,976767.527824046,0.0,1.0
2011-01-25,31.18,31.39,30.31,30.55,1974400,24.1167824778911,24.2792110962477,23.4438639161283,23.6294966228215,2552653.61606327,0.0,1.0
2011-01-26,30.54,30.97,29.91,30.33,1502200,23.6217619267093,23.9543538595346,23.1344760716396,23.4593333083527,1942157.75022804,0.0,1.0
2011-01-27,30.13,30.84,30.12,30.65,1088600,23.3046393861084,23.8538028100758,23.2969046899962,23.7068435839437,1407424.39548545,0.0,1.0
2011-01-28,29.49,30.39,29.4,30.1,947400,22.8096188349265,23.505741485026,22.7400065699166,23.2814352977718,1224870.3585182,0.0,1.0
2011-01-31,29.51,30.23,29.36,29.77,1089700,22.825088227151,23.3819863472306,22.7090677854677,23.0261903260686,1408846.55866295,0.0,1.0
2011-02-01,30.08,30.25,29.55,29.55,841600,23.2659659055473,23.397455739455,22.8560270115998,22.8560270115998,1088084.11835436,0.0,1.0
2011-02-02,29.92,30.292,29.8,29.89,725600,23.1422107677519,23.4299414631263,23.0493944144053,23.1190066794152,938110.546908175,0.0,1.0
2011-02-03,30.39,30.61,29.74,30.0,1095900,23.505741485026,23.6759047994948,23.002986237732,23.2040883366496,1416862.38748163,0.0,1.0
2011-02-04,30.37,30.67,30.14,30.23,1179400,23.4902720928016,23.7223129761681,23.3123740822206,23.3819863472306,1524817.50141056,0.0,1.0
2011-02-07,29.96,30.88,29.95,30.34,907200,23.1731495522007,23.8847415945246,23.1654148560885,23.4670680044649,1172896.75875841,0.0,1.0
2011-02-08,30.49,30.58,29.95,30.01,705900,23.5830884461482,23.6527007111581,23.1654148560885,23.2118230327618,912640.897274645,0.0,1.0
2011-02-09,30.5,30.75,30.06,30.36,808500,23.5908231422604,23.7841905450658,23.2504965133229,23.4825373966894,1045289.93546756,0.0,1.0
2011-02-10,30.37,30.79,30.23,30.35,1084800,23.4902720928016,23.8151293295147,23.3819863472306,23.4748027005772,1402511.46814497,0.0,1.0
2011-02-11,29.32,30.315,28.58,29.59,3623400,22.6781290010189,23.4477312641844,22.1057614887148,22.8869657960487,4684605.50670767,0.0,1.0
2011-02-14,29.49,29.75,29.15,29.28,1005400,22.8096188349265,23.0107209338442,22.5466391671112,22.64719021657,1299857.14424129,0.0,1.0
2011-02-15,29.59,29.85,29.2613,29.34,911800,22.8869657960487,23.0880678949663,22.6327263348402,22.6935983932433,1178843.98659162,0.0,1.0
2011-02-16,29.58,30.41,29.58,29.77,993600,22.8792310999365,23.5212108772505,22.8792310999365,23.0261903260686,1284601.21197349,0.0,1.0
2011-02-17,29.53,29.98,29.45,29.65,893900,22.8405576193754,23.1886189444252,22.7786800504777,22.933373972722,1155701.51306673,0.0,1.0
2011-02-18,29.49,29.94,29.39,29.81,1042400,22.8096188349265,23.1576801599763,22.7322718738044,23.0571291105175,1347693.54203016,0.0,1.0
2011-02-22,28.31,29.38,27.76,29.24,2315600,21.896924693685,22.7245371776922,21.4715164075131,22.6162514321211,2993782.77621358,0.0,1.0
2011-02-23,27.86,28.4,27.11,28.3,1706600,21.5488633686352,21.9665369586949,20.968761160219,21.8891899975728,2206421.52612114,0.0,1.0
2011-02-24,28.36,28.42,27.68,27.84,1665000,21.9355981742461,21.9820063509194,21.4096388386154,21.5333939764108,2152637.90049905,0.0,1.0
2011-02-25,28.92,29.75,28.68,29.14,1577500,22.3687411565302,23.0107209338442,22.183108449837,22.538904470999,2039511.28410646,0.0,1.0
2011-02-28,29.04,29.31,28.88,29.21,1147500,22.4615575098768,22.6703943049066,22.3378023720813,22.5930473437845,1483574.76926286,0.0,1.0
2011-03-01,28.47,29.26,28.43,29.16,1611200,22.0206798314805,22.6317208243456,21.9897410470316,22.5543738632234,2083081.19236281,0.0,1.0
2011-03-02,28.5,28.69,28.07,28.37,1343500,22.0438839198171,22.1908431459492,21.7112919869918,21.9433328703583,1736978.38998227,0.0,1.0
2011-03-03,29.32,29.67,28.72,28.72,1012400,22.6781290010189,22.9488433649464,22.2140472342859,22.2140472342859,1308907.2735527,0.0,1.0
2011-03-04,28.97,29.485,28.55,29.35,1100600,22.4074146370913,22.8057514868704,22.0825574003782,22.7013330893555,1422938.90287643,0.0,1.0
2011-03-07,28.75,29.7,28.6,29.0,1388400,22.2372513226225,22.9720474532831,22.1212308809393,22.4306187254279,1795028.50513687,0.0,1.0
2011-03-08,29.445,29.54,28.65,28.83,1131600,22.7748127024216,22.8482923154876,22.1599043615004,22.2991288915203,1463018.04696981,0.0,1.0
2011-03-09,29.83,29.96,28.91,29.27,977700,23.0725985027419,23.1731495522007,22.361006460418,22.6394555204578,1264044.48968044,0.0,1.0
2011-03-10,29.53,29.85,29.34,29.5,763700,22.8405576193754,23.0880678949663,22.6935983932433,22.8173535310388,987369.107874552,0.0,1.0
2011-03-11,29.84,29.95,29.135,29.49,829800,23.0803331988541,23.1654148560885,22.5350371229429,22.8096188349265,1072828.18608656,0.0,1.0
2011-03-14,29.63,29.73,29.0,29.39,979700,22.9179045804976,22.9952515416197,22.4306187254279,22.7322718738044,1266630.24091227,0.0,1.0
2011-03-15,29.59,29.72,28.76,28.85,830100,22.8869657960487,22.9875168455075,22.2449860187347,22.3145982837447,1073216.04877133,0.0,1.0
2011-03-16,28.84,29.64,28.83,29.4,875200,22.3068635876325,22.9256392766098,22.2991288915203,22.7400065699166,1131524.73904911,0.0,1.0
2011-03-17,28.65,29.7,28.61,29.4,1069800,22.1599043615004,22.9720474532831,22.1289655770515,22.7400065699166,1383118.33390624,0.0,1.0
2011-03-18,28.8,29.1,28.575,28.91,1462700,22.2759248031836,22.5079656865501,22.1018941406587,22.361006460418,1891089.16339938,0.0,1.0
2011-03-21,29.0,29.45,28.875,29.0,850800,22.4306187254279,22.7786800504777,22.3339350240252,22.4306187254279,1099978.57402078,0.0,1.0
2011-03-22,28.63,29.26,28.6,29.07,669100,22.1444349692759,22.6317208243456,22.1212308809393,22.4847615982134,865063.074608961,0.0,1.0
2011-03-23,28.65,28.85,28.035,28.63,990800,22.1599043615004,22.3145982837447,21.684220550599,22.1444349692759,1280981.16024893,0.0,1.0
2011-03-24,28.79,29.01,28.55,28.83,804500,22.2681901070714,22.4383534215402,22.0825574003782,22.2991288915203,1040118.4330039,0.0,1.0
2011-03-25,28.87,29.23,28.68,28.88,1256300,22.3300676759691,22.6085167360089,22.183108449837,22.3378023720813,1624239.63627445,0.0,1.0
2011-03-28,28.75,29.1,28.6301,28.9,840600,22.2372513226225,22.5079656865501,22.144512316237,22.3532717643058,1086791.24273844,0.0,1.0
2011-03-29,29.31,29.42,28.69,28.95,1038500,22.6703943049066,22.755475962141,22.1908431459492,22.3919452448669,1342651.32712809,0.0,1.0
2011-03-30,29.69,29.83,29.32,29.38,581100,22.9643127571709,23.0725985027419,22.6781290010189,22.7245371776922,751290.020408408,0.0,1.0
2011-03-31,30.09,30.25,29.635,29.64,883400,23.2737006016595,23.397455739455,22.9217719285537,22.9256392766098,1142126.31909962,0.0,1.0
2011-04-01,29.82,30.37,29.61,30.13,764500,23.0648638066297,23.4902720928016,22.9024351882731,23.3046393861084,988403.408367284,0.0,1.0
2011-04-04,29.91,30.74,29.76,30.42,1243700,23.1344760716396,23.7764558489536,23.0184556299564,23.5289455733627,1607949.40351392,0.0,1.0
2011-04-05,30.09,30.36,29.72,29.72,706100,23.2737006016595,23.4825373966894,22.9875168455075,22.9875168455075,912899.472397829,0.0,1.0
2011-04-06,30.2,30.49,30.0,30.2,607300,23.3587822588939,23.5830884461482,23.2040883366496,23.3587822588939,785163.361545392,0.0,1.0
2011-04-07,29.31,30.37,29.27,30.09,1169200,22.6703943049066,23.4902720928016,22.6394555204578,23.2737006016595,1511630.17012823,0.0,1.0
2011-04-08,28.83,29.52,28.66,29.45,1022200,22.2991288915203,22.8328229232632,22.1676390576126,22.7786800504777,1321577.45458867,0.0,1.0
2011-04-11,28.6,28.86,28.41,28.75,780300,22.1212308809393,22.3223329798569,21.9742716548072,22.2372513226225,1008830.84309875,0.0,1.0
2011-04-12,28.66,29.06,28.36,28.4,892100,22.1676390576126,22.4770269021012,21.9355981742461,21.9665369586949,1153374.33695808,0.0,1.0
2011-04-13,28.75,28.96,28.4,28.84,613800,22.2372513226225,22.3996799409791,21.9665369586949,22.3068635876325,793567.053048842,0.0,1.0
2011-04-14,29.03,29.22,28.31,28.44,1107900,22.4538228137646,22.6007820398967,21.896924693685,21.9974757431438,1432376.89487261,0.0,1.0
2011-04-15,29.55,29.55,28.98,28.98,773200,22.8560270115998,22.8560270115998,22.4151493332035,22.4151493332035,999651.42622575,0.0,1.0
2011-04-18,29.39,29.42,28.88,29.26,1028400,22.7322718738044,22.755475962141,22.3378023720813,22.6317208243456,1329593.28340734,0.0,1.0
2011-04-19,29.85,29.86,29.39,29.61,1343000,23.0880678949663,23.0958025910786,22.7322718738044,22.9024351882731,1736331.95217432,0.0,1.0
2011-04-20,30.6,30.86,30.18,30.32,2211600,23.6681701033826,23.8692722023002,23.3433128666695,23.4515986122405,2859323.71215838,0.0,1.0
2011-04-21,29.42,30.0,28.79,30.0,2534300,22.755475962141,23.2040883366496,22.2681901070714,23.2040883366496,3276534.67341427,0.0,1.0
2011-04-25,29.67,29.77,29.23,29.42,1028200,22.9488433649464,23.0261903260686,22.6085167360089,22.755475962141,1329334.70828416,0.0,1.0
2011-04-26,29.78,29.83,29.32,29.77,1200000,23.0339250221808,23.0725985027419,22.6781290010189,23.0261903260686,1551450.73909842,0.0,1.0
2011-04-27,29.66,30.09,29.19,29.78,1480900,22.9411086688342,23.2737006016595,22.57757795156,23.0339250221808,1914619.49960904,0.0,1.0
2011-04-28,29.55,29.8,29.3204,29.52,623200,22.8560270115998,23.0493944144053,22.6784383888634,22.8328229232632,805720.083838447,0.0,1.0
2011-04-29,29.43,29.66,29.26,29.54,1023700,22.7632106582532,22.9411086688342,22.6317208243456,22.8482923154876,1323516.76801255,0.0,1.0
2011-05-02,29.13,29.63,29.0,29.48,630200,22.5311697748867,22.9179045804976,22.4306187254279,22.8018841388143,814770.213149855,0.0,1.0
2011-05-03,29.04,29.31,28.67,28.95,793000,22.4615575098768,22.6703943049066,22.1753737537248,22.3919452448669,1025250.36342087,0.0,1.0
2011-05-04,29.47,29.64,28.73,29.05,1048900,22.7941494427021,22.9256392766098,22.2217819303981,22.469292205989,1356097.23353361,0.0,1.0
2011-05-05,30.17,30.92,29.23,29.29,1900000,23.3355781705573,23.9156803789735,22.6085167360089,22.6549249126822,2456463.67023916,0.0,1.0
2011-05-06,30.39,31.32,30.22,30.79,1522600,23.505741485026,24.2250682234622,23.3742516511183,23.8151293295147,1968532.41279271,0.0,1.0
2011-05-09,30.11,30.77,30.04,30.14,628700,23.289169993884,23.7996599372903,23.2350271210985,23.3123740822206,812830.899725979,0.0,1.0
2011-05-10,30.72,30.95,30.21,30.34,810700,23.7609864567292,23.9388844673102,23.3665169550061,23.4670680044649,1048134.26182257,0.0,1.0
2011-05-11,30.79,31.13,30.48,30.78,533200,23.8151293295147,24.0781089973301,23.575353750036,23.8073946334025,689361.278406064,0.0,1.0
2011-05-12,31.11,31.3,30.39,30.52,681000,24.0626396051056,24.2095988312377,23.505741485026,23.6062925344848,880448.294438354,0.0,1.0
2011-05-13,30.91,31.31,30.8,31.18,449300,23.9079456828613,24.21733352735,23.8228640256269,24.1167824778911,580889.014230766,0.0,1.0
2011-05-16,30.25,30.82,30.14,30.72,883900,23.397455739455,23.8383334178513,23.3123740822206,23.7609864567292,1142772.75690758,0.0,1.0
2011-05-17,30.45,30.46,29.76,30.14,645500,23.5521496616993,23.5598843578115,23.0184556299564,23.3123740822206,834551.210073359,0.0,1.0
2011-05-18,30.87,30.95,30.31,30.46,982100,23.8770068984124,23.9388844673102,23.4438639161283,23.5598843578115,1269733.14239047,0.0,1.0
2011-05-19,31.585,31.92,30.65,31.08,1543300,24.4300376704359,24.6891499901952,23.7068435839437,24.039435516769,1995294.93804216,0.0,1.0
2011-05-20,31.2,31.685,31.0,31.53,1288300,24.1322518701156,24.5073846315581,23.9775579478712,24.3874968418187,1665611.65598374,0.0,1.0
2011-05-23,30.98,31.46,30.42,30.8,766000,23.9620885556468,24.3333539690332,23.5289455733627,23.8228640256269,990342.721791158,0.0,1.0
2011-05-24,30.46,31.02,30.22,31.02,839800,23.5598843578115,23.9930273400957,23.3742516511183,23.9930273400957,1085756.94224571,0.0,1.0
2011-05-25,30.88,30.9,30.18,30.47,824200,23.8847415945246,23.9002109867491,23.3433128666695,23.5676190539238,1065588.08263743,0.0,1.0
2011-05-26,31.84,32.04,30.51,30.68,1676300,24.6272724212974,24.7819663435418,23.5985578383726,23.7300476722803,2167247.3949589,0.0,1.0
2011-05-27,31.56,32.3,31.52,31.88,817400,24.4107009301554,24.9830684424594,24.3797621457065,24.6582112057463,1056796.5284492,0.0,1.0
2011-05-31,31.77,32.06,31.48,31.86,722900,24.5731295485119,24.7974357357662,24.3488233612576,24.6427418135219,934619.782745206,0.0,1.0
2011-06-01,30.75,32.23,30.75,32.23,915600,23.7841905450658,24.9289255696739,23.7841905450658,24.9289255696739,1183756.91393209,0.0,1.0
2011-06-02,30.56,30.94,30.34,30.94,817000,23.6372313189337,23.9311497711979,23.4670680044649,23.9311497711979,1056279.37820284,0.0,1.0
2011-06-03,29.88,30.4,29.86,30.16,874700,23.111271983303,23.5134761811382,23.0958025910786,23.3278434744451,1130878.30124116,0.0,1.0
2011-06-06,29.62,30.4,29.57,29.87,802900,22.9101698843854,23.5134761811382,22.8714964038243,23.1035372871908,1038049.83201843,0.0,1.0
2011-06-07,29.63,30.21,29.56,29.77,684700,22.9179045804976,23.3665169550061,22.8637617077121,23.0261903260686,885231.934217239,0.0,1.0
2011-06-08,29.31,29.85,29.205,29.46,782500,22.6703943049066,23.0880678949663,22.5891799957284,22.7864147465899,1011675.16945376,0.0,1.0
2011-06-09,30.21,30.22,29.104,29.33,1478600,23.3665169550061,23.3742516511183,22.511059564995,22.6858636971311,1911645.88569244,0.0,1.0
2011-06-10,29.89,30.34,29.4,29.91,1724600,23.1190066794152,23.4670680044649,22.7400065699166,23.1344760716396,2229693.28720761,0.0,1.0
2011-06-13,30.18,30.88,29.68,29.93,1550900,23.3433128666695,23.8847415945246,22.9565780610587,23.1499454638641,2005120.79272311,0.0,1.0
2011-06-14,30.78,30.86,30.44,30.61,767900,23.8073946334025,23.8692722023002,23.5444149655871,23.6759047994948,992799.185461396,0.0,1.0
2011-06-15,30.25,30.81,29.99,30.44,1368600,23.397455739455,23.8305987217391,23.1963536405374,23.5444149655871,1769429.56794175,0.0,1.0
2011-06-16,29.99,30.37,29.82,30.3,1449200,23.1963536405374,23.4902720928016,23.0648638066297,23.4361292200161,1873635.34258452,0.0,1.0
2011-06-17,29.75,30.35,29.67,30.2,2008000,23.0107209338442,23.4748027005772,22.9488433649464,23.3587822588939,2596094.23675802,0.0,1.0
2011-06-20,30.04,30.22,29.57,29.69,1224500,23.2350271210985,23.3742516511183,22.8714964038243,22.9643127571709,1583126.19168834,0.0,1.0
2011-06-21,30.32,30.53,29.81,30.18,1802700,23.4515986122405,23.6140272305971,23.0571291105175,23.3433128666695,2330666.8728106,0.0,1.0
2011-06-22,30.17,30.6,29.9,30.24,917800,23.3355781705573,23.6681701033826,23.1267413755274,23.3897210433428,1186601.24028711,0.0,1.0
2011-06-23,30.92,30.97,29.7,29.88,1312200,23.9156803789735,23.9543538595346,22.9720474532831,23.111271983303,1696511.38320412,0.0,1.0
2011-06-24,30.91,31.11,30.53,30.99,1503700,23.9079456828613,24.0626396051056,23.6140272305971,23.969823251759,1944097.06365191,0.0,1.0
2011-06-27,31.28,31.48,30.66,31.0,924000,24.1941294390133,24.3488233612576,23.7145782800559,23.9775579478712,1194617.06910578,0.0,1.0
2011-06-28,31.8,31.8,31.34,31.34,546700,24.5963336368486,24.5963336368486,24.2405376156866,24.2405376156866,706815.09922092,0.0,1.0
2011-06-29,31.45,32.0,31.24,32.0,786100,24.325619272921,24.7510275590929,24.1631906545644,24.7510275590929,1016329.52167106,0.0,1.0
2011-06-30,31.37,31.89,31.17,31.17,1059000,24.2637417040233,24.6659459018585,24.1090477817789,24.1090477817789,1369155.27725435,0.0,1.0
2011-07-01,32.83,32.95,31.07,31.63,1305800,25.3930073364069,25.4858236897535,24.0317008206568,24.4648438029409,1688236.97926226,0.0,1.0
2011-07-05,33.34,33.4,32.53,32.87,1047900,25.7874768381299,25.8338850148032,25.1609664530404,25.4239461208557,1354804.35791769,0.0,1.0
2011-07-06,33.16,33.4,32.75,33.4,589000,25.64825230811,25.8338850148032,25.3311297675091,25.8338850148032,761503.737774141,0.0,1.0
2011-07-07,33.83,34.07,33.3,33.41,1076800,26.1664769476285,26.3521096543217,25.756538053681,25.8416197109154,1392168.46321765,0.0,1.0
2011-07-08,33.5,33.515,32.83,33.27,841900,25.9112319759254,25.9228340200937,25.3930073364069,25.7333339653444,1088471.98103913,0.0,1.0
2011-07-11,33.02,33.34,32.77,33.23,1029900,25.539966562539,25.7874768381299,25.3465991597336,25.7023951808955,1331532.59683122,0.0,1.0
2011-07-12,32.73,33.36,32.7,32.92,759900,25.3156603752847,25.8029462303543,25.2924562869481,25.4626196014168,982456.180534074,0.0,1.0
2011-07-13,33.42,33.74,32.93,32.94,937800,25.8493544070276,26.0968646826186,25.470354297529,25.4780889936412,1212458.75260542,0.0,1.0
2011-07-14,32.7,33.61,32.52,33.42,1165100,25.2924562869481,25.9963136331598,25.1532317569282,25.8493544070276,1506329.38010297,0.0,1.0
2011-07-15,32.69,33.2,32.21,32.95,1090100,25.2847215908358,25.6791910925589,24.9134561774494,25.4858236897535,1409363.70890932,0.0,1.0
2011-07-18,32.7,33.21,32.21,32.67,1315300,25.2924562869481,25.6869257886711,24.9134561774494,25.2692521986114,1700519.29761346,0.0,1.0
2011-07-19,33.61,33.8,33.02,33.06,1345900,25.9963136331598,26.1432728592919,25.539966562539,25.5709053469878,1740081.29146047,0.0,1.0
2011-07-20,32.69,33.62,32.47,33.55,1803000,25.2847215908358,26.004048329272,25.1145582763671,25.9499054564865,2331054.73549538,0.0,1.0
2011-07-21,31.06,32.02,30.69,31.77,4933500,24.0239661245445,24.7664969513173,23.7377823683925,24.5731295485119,6378401.85111838,0.0,1.0
2011-07-22,30.89,31.24,30.765,31.2,1326300,23.8924762906369,24.1631906545644,23.7957925892342,24.1322518701156,1714740.92938852,0.0,1.0
2011-07-25,30.77,31.135,30.52,30.76,1088300,23.7996599372903,24.0819763453862,23.6062925344848,23.791925241178,1407036.53280067,0.0,1.0
2011-07-26,30.93,31.54,30.41,30.75,1146300,23.9234150750857,24.3952315379309,23.5212108772505,23.7841905450658,1482023.31852377,0.0,1.0
2011-07-27,29.52,30.69,29.48,30.45,1640600,22.8328229232632,23.7377823683925,22.8018841388143,23.5521496616993,2121091.73547072,0.0,1.0
2011-07-28,29.03,29.97,28.95,29.67,1489500,22.4538228137646,23.1808842483129,22.3919452448669,22.9488433649464,1925738.22990591,0.0,1.0
2011-07-29,28.83,29.21,28.32,28.95,982300,22.2991288915203,22.5930473437845,21.9046593897972,22.3919452448669,1269991.71751364,0.0,1.0
2011-08-01,28.79,29.23,28.4,29.14,1543300,22.2681901070714,22.6085167360089,21.9665369586949,22.538904470999,1995294.93804216,0.0,1.0
2011-08-02,27.94,28.65,27.885,28.51,1585000,21.610740937533,22.1599043615004,21.5682001089158,22.0516186159293,2049207.85122583,0.0,1.0
2011-08-03,28.3,28.33,27.28,27.99,1599600,21.8891899975728,21.9123940859094,21.1002509941267,21.6494144180941,2068083.83521819,0.0,1.0
2011-08-04,26.98,28.37,26.94,28.03,1346100,20.8682101107602,21.9433328703583,20.8372713263113,21.6803532025429,1740339.86658365,0.0,1.0
2011-08-05,26.97,27.74,26.2,27.51,1717100,20.860475414648,21.4560470152887,20.2649038140073,21.2781490047077,2219996.72008824,0.0,1.0
2011-08-08,25.03,26.35,25.0,25.5,2983600,19.359944368878,20.3809242556906,19.3367402805413,19.7234750861521,3857423.68764503,0.0,1.0
2011-08-09,25.94,26.0,24.3,25.48,2542100,20.0638017150897,20.110209891763,18.7953115526862,19.7080056939277,3286619.10321841,0.0,1.0
2011-08-10,25.38,26.35,25.06,25.58,1328100,19.6306587328055,20.3809242556906,19.3831484572146,19.7853526550499,1717068.10549718,0.0,1.0
2011-08-11,27.46,27.75,25.8,25.84,2662900,21.2394755241466,21.4637817114009,19.9555159695186,19.9864547539675,3442798.47762098,0.0,1.0
2011-08-12,27.15,27.82,26.93,27.6,1230300,20.9996999446679,21.5179245841864,20.8295366301991,21.3477612697176,1590624.87026065,0.0,1.0
2011-08-15,27.77,27.82,27.2,27.41,819000,21.4792511036253,21.5179245841864,21.038373425229,21.2008020435855,1058865.12943467,0.0,1.0
2011-08-16,27.33,27.58,26.89,27.48,985900,21.1389244746878,21.3322918774932,20.7985978457502,21.254944916371,1274646.06973094,0.0,1.0
2011-08-17,27.39,27.63,26.85,27.41,944000,21.1853326513611,21.3709653580543,20.7676590613014,21.2008020435855,1220474.58142409,0.0,1.0
2011-08-18,26.14,27.1,25.9,26.52,1878500,20.218495637334,20.9610264641068,20.0328629306408,20.5124140895982,2428666.84449698,0.0,1.0
2011-08-19,25.91,27.02,25.55,25.77,1069200,20.040597626753,20.8991488952091,19.7621485667132,19.932311881182,1382342.60853669,0.0,1.0
2011-08-22,26.4,27.22,26.27,26.58,909600,20.4195977362516,21.0538428174534,20.3190466867928,20.5588222662715,1175999.6602366,0.0,1.0
2011-08-23,27.59,27.92,26.3,26.45,922600,21.3400265736054,21.5952715453085,20.3422507751295,20.4582712168127,1192807.0432435,0.0,1.0
2011-08-24,27.64,27.8,26.77,27.43,844500,21.3787000541665,21.5024551919619,20.7057814924036,21.2162714358099,1091833.45764051,0.0,1.0
2011-08-25,26.13,27.78,26.02,27.78,1184700,20.2107609412218,21.4869857997375,20.1256792839874,21.4869857997375,1531669.74217491,0.0,1.0
2011-08-26,26.79,26.98,25.73,25.88,678900,20.7212508846281,20.8682101107602,19.9013730967331,20.0173935384164,877733.25564493,0.0,1.0
2011-08-29,27.91,27.94,26.98,27.0,671300,21.5875368491963,21.610740937533,20.8682101107602,20.8836795029846,867907.400963975,0.0,1.0
2011-08-30,27.67,27.94,27.35,27.65,1022600,21.4019041425031,21.610740937533,21.1543938669122,21.3864347502787,1322094.60483504,0.0,1.0
2011-08-31,27.45,28.32,27.05,27.82,984400,21.2317408280344,21.9046593897972,20.9223529835457,21.5179245841864,1272706.75630707,0.0,1.0
2011-09-01,27.04,27.84,26.9,27.54,844300,20.9146182874335,21.5333939764108,20.8063325418625,21.3013530930443,1091574.88251733,0.0,1.0
2011-09-02,26.37,27.01,26.26,26.63,674200,20.396393647915,20.8914141990968,20.3113119906806,20.5974957468326,871656.740250128,0.0,1.0
2011-09-06,26.36,26.66,25.51,25.53,863600,20.3886589518028,20.6206998351693,19.7312097822644,19.7466791744888,1116527.38190449,0.0,1.0
2011-09-07,26.54,26.79,25.57,25.94,1560000,20.5278834818227,20.7212508846281,19.7776179589377,20.0638017150897,2016885.96082794,0.0,1.0
2011-09-08,26.54,27.17,26.3,26.5,859000,20.5278834818227,21.0151693368923,20.3422507751295,20.4969446973738,1110580.15407128,0.0,1.0
2011-09-09,25.6,26.34,25.22,26.19,1095500,19.8008220472743,20.3731895595783,19.5069035950101,20.2571691178951,1416345.23723527,0.0,1.0
2011-09-12,26.14,26.15,25.27,25.45,1019300,20.218495637334,20.2262303334462,19.5455770755712,19.6848016055911,1317828.11530252,0.0,1.0
2011-09-13,26.52,26.76,25.89,26.14,936200,20.5124140895982,20.6980467962914,20.0251282345286,20.218495637334,1210390.15161995,0.0,1.0
2011-09-14,27.2,27.65,26.54,26.78,1459300,21.038373425229,21.3864347502787,20.5278834818227,20.7135161885159,1886693.38630526,0.0,1.0
2011-09-15,27.34,27.78,27.04,27.48,1181200,21.1466591708,21.4869857997375,20.9146182874335,21.254944916371,1527144.67751921,0.0,1.0
2011-09-16,27.44,27.94,27.33,27.46,989800,21.2240061319222,21.610740937533,21.1389244746878,21.2394755241466,1279688.28463301,0.0,1.0
2011-09-19,27.35,27.49,26.74,26.83,1001500,21.1543938669122,21.2626796124832,20.682577404067,20.7521896690769,1294814.92933922,0.0,1.0
2011-09-20,26.25,27.63,26.24,27.41,1207900,20.3035772945684,21.3709653580543,20.2958425984562,21.2008020435855,1561664.45646415,0.0,1.0
2011-09-21,25.58,26.64,25.54,26.4,1116200,19.7853526550499,20.6052304429448,19.754413870601,20.4195977362516,1443107.76248471,0.0,1.0
2011-09-22,25.41,25.54,24.81,24.96,1619200,19.6538628211422,19.754413870601,19.1897810544092,19.3058014960925,2093424.19729013,0.0,1.0
2011-09-23,26.49,26.71,25.29,25.37,1342600,20.4892100012616,20.6593733157303,19.5610464677956,19.6229240366933,1735814.80192795,0.0,1.0
2011-09-26,27.3,27.495,26.12,26.67,1301100,21.1157203863511,21.2665469605393,20.2030262451096,20.6284345312815,1682160.46386746,0.0,1.0
2011-09-27,27.36,28.2,27.16,27.89,894100,21.1621285630244,21.8118430364506,21.0074346407801,21.5720674569719,1155960.08818991,0.0,1.0
2011-09-28,25.82,27.5,25.7,27.41,1780400,19.9709853617431,21.2704143085955,19.8781690083965,21.2008020435855,2301835.74657568,0.0,1.0
2011-09-29,25.73,26.51,24.83,26.15,1223400,19.9013730967331,20.504679393486,19.2052504466336,20.2262303334462,1581704.02851084,0.0,1.0
2011-09-30,24.65,25.93,24.61,25.33,1348400,19.0660259166137,20.0560670189775,19.0350871321649,19.5919852522445,1743313.48050026,0.0,1.0
2011-10-03,23.96,24.78,23.7,24.37,2741100,18.5323318848708,19.1665769660726,18.3312297859532,18.8494544254717,3543901.35078556,0.0,1.0
2011-10-04,24.99,25.04,23.65,23.72,1722000,19.3290055844291,19.3676790649902,18.2925563053921,18.3466991781776,2226331.81060623,0.0,1.0
2011-10-05,25.42,25.66,24.64,24.99,1480600,19.6615975172544,19.8472302239476,19.0582912205015,19.3290055844291,1914231.63692427,0.0,1.0
2011-10-06,25.83,25.86,25.14,25.25,635900,19.9787200578553,20.0019241461919,19.4450260261124,19.5301076833467,822139.60416057,0.0,1.0
2011-10-07,24.99,26.017,24.81,25.83,1238400,19.3290055844291,20.1233588751537,19.1897810544092,19.9787200578553,1601097.16274957,0.0,1.0
2011-10-10,26.26,26.28,25.27,25.49,957000,20.3113119906806,20.326781382905,19.5455770755712,19.7157403900399,1237281.96443099,0.0,1.0
2011-10-11,26.36,26.57,25.78,26.07,977900,20.3886589518028,20.5510875701593,19.9400465772942,20.1643527645485,1264303.06480362,0.0,1.0
2011-10-12,26.52,26.98,25.52,25.52,1364000,20.5124140895982,20.8682101107602,19.7389444783766,19.7389444783766,1763482.34010854,0.0,1.0
2011-10-13,27.11,27.21,26.28,26.47,992500,20.968761160219,21.0461081213412,20.326781382905,20.4737406090372,1283179.04879598,0.0,1.0
2011-10-14,27.01,27.4,26.42,27.3,1210200,20.8914141990968,21.1930673474733,20.4350671284761,21.1157203863511,1564638.07038076,0.0,1.0
2011-10-17,26.12,26.94,26.02,26.82,977500,20.2030262451096,20.8372713263113,20.1256792839874,20.7444549729647,1263785.91455725,0.0,1.0
2011-10-18,27.23,27.38,25.87,26.61,2394300,21.0615775135656,21.1775979552489,20.0096588423042,20.5820263546082,3095532.08718612,0.0,1.0
2011-10-19,26.05,27.12,25.74,27.12,2159700,20.1488833723241,20.9764958563312,19.9091077928453,20.9764958563312,2792223.46769237,0.0,1.0
2011-10-20,26.25,26.66,25.22,25.36,3079300,20.3035772945684,20.6206998351693,19.5069035950101,19.6151893405811,3981151.88408813,0.0,1.0
2011-10-21,27.33,27.35,26.33,26.74,1644300,21.1389244746878,21.1543938669122,20.3654548634661,20.682577404067,2125875.37524961,0.0,1.0
2011-10-24,28.35,28.43,26.96,27.16,1478700,21.9278634781339,21.9897410470316,20.8527407185358,21.0074346407801,1911775.17325402,0.0,1.0
2011-10-25,27.7,28.33,27.61,28.27,1234300,21.4251082308398,21.9123940859094,21.3554959658298,21.8659859092361,1595796.37272431,0.0,1.0
2011-10-26,27.64,28.57,27.17,28.22,1420600,21.3787000541665,22.0980267926026,21.0151693368923,21.827312428675,1836659.09996934,0.0,1.0
2011-10-27,28.76,29.07,27.92,28.3,1749400,22.2449860187347,22.4847615982134,21.5952715453085,21.8891899975728,2261756.60248232,0.0,1.0
2011-10-28,28.36,28.93,28.08,28.63,509700,21.9355981742461,22.3764758526424,21.719026683104,22.1444349692759,658978.701432053,0.0,1.0
2011-10-31,27.99,28.55,27.91,28.0,996800,21.6494144180941,22.0825574003782,21.5875368491963,21.6571491142063,1288738.41394442,0.0,1.0
2011-11-01,27.86,28.14,26.65,27.03,1523300,21.5488633686352,21.7654348597773,20.612965139057,20.9068835913213,1969437.42572386,0.0,1.0
2011-11-02,27.94,28.51,27.46,28.19,1060200,21.610740937533,22.0516186159293,21.2394755241466,21.8041083403384,1370706.72799345,0.0,1.0
2011-11-03,27.66,27.85,27.03,27.41,1231500,21.3941694463909,21.541128672523,20.9068835913213,21.2008020435855,1592176.32099975,0.0,1.0
2011-11-04,27.36,27.68,26.93,27.48,1431400,21.1621285630244,21.4096388386154,20.8295366301991,21.254944916371,1850622.15662123,0.0,1.0
2011-11-07,27.33,27.53,26.8,27.33,928400,21.1389244746878,21.2936183969321,20.7289855807403,21.1389244746878,1200305.72181581,0.0,1.0
2011-11-08,27.78,27.85,27.07,27.29,886500,21.4869857997375,21.541128672523,20.9378223757701,21.1079856902389,1146134.23350896,0.0,1.0
2011-11-09,26.75,27.64,26.69,27.12,1033300,20.6903121001792,21.3787000541665,20.6439039235059,20.9764958563312,1335928.37392533,0.0,1.0
2011-11-10,26.85,27.26,26.6,27.17,586800,20.7676590613014,21.0847816019023,20.574291658496,21.0151693368923,758659.411419126,0.0,1.0
2011-11-11,27.59,27.85,27.07,27.09,574500,21.3400265736054,21.541128672523,20.9378223757701,20.9532917679946,742757.041343368,0.0,1.0
2011-11-14,27.25,27.59,27.12,27.39,774200,21.07704690579,21.3400265736054,20.9764958563312,21.1853326513611,1000944.30184167,0.0,1.0
2011-11-15,27.49,27.65,26.8,27.12,683000,21.2626796124832,21.3864347502787,20.7289855807403,20.9764958563312,883034.045670185,0.0,1.0
2011-11-16,26.83,27.49,26.74,27.22,625800,20.7521896690769,21.2626796124832,20.682577404067,21.0538428174534,809081.560439827,0.0,1.0
2011-11-17,26.44,27.29,26.25,27.29,978600,20.4505365207005,21.1079856902389,20.3035772945684,21.1079856902389,1265208.07773476,0.0,1.0
2011-11-18,26.75,26.82,26.07,26.44,758200,20.6903121001792,20.7444549729647,20.1643527645485,20.4505365207005,980258.291987018,0.0,1.0
2011-11-21,26.35,26.47,25.81,26.32,903700,20.3809242556906,20.4737406090372,19.9632506656309,20.3577201673539,1168371.6941027,0.0,1.0
2011-11-22,26.7,26.98,26.17,26.3,942000,20.6516386196181,20.8682101107602,20.2416997256707,20.3422507751295,1217888.83019226,0.0,1.0
2011-11-23,26.14,26.85,26.07,26.42,933600,20.218495637334,20.7676590613014,20.1643527645485,20.4350671284761,1207028.67501857,0.0,1.0
2011-11-25,26.04,26.62,26.03,26.04,322700,20.1411486762118,20.5897610507204,20.1334139800996,20.1411486762118,417210.961255884,0.0,1.0
2011-11-28,27.0,27.12,26.5511,26.68,602000,20.8836795029846,20.9764958563312,20.5364689945072,20.6361692273937,778311.120781041,0.0,1.0
2011-11-29,27.25,27.99,26.99,27.25,1418200,21.07704690579,21.6494144180941,20.8759448068724,21.07704690579,1833556.19849115,0.0,1.0
2011-11-30,28.36,28.36,27.79,28.2,1037500,21.9355981742461,21.9355981742461,21.4947204958497,21.8118430364506,1341358.45151217,0.0,1.0
2011-12-01,28.53,28.75,28.1,28.23,847200,22.0670880081538,22.2372513226225,21.7344960753284,21.8350471247873,1095324.22180348,0.0,1.0
2011-12-02,28.8,29.1,28.66,28.92,480400,22.2759248031836,22.5079656865501,22.1676390576126,22.3687411565302,621097.445885734,0.0,1.0
2011-12-05,28.98,29.49,28.75,29.28,665800,22.4151493332035,22.8096188349265,22.2372513226225,22.64719021657,860796.585076439,0.0,1.0
2011-12-06,28.54,28.77,27.84,28.46,966500,22.074822704266,22.252720714847,21.5333939764108,22.0129451353682,1249564.28278218,0.0,1.0
2011-12-07,28.62,28.87,28.08,28.33,946900,22.1367002731637,22.3300676759691,21.719026683104,21.9123940859094,1224223.92071024,0.0,1.0
2011-12-08,27.97,28.79,27.91,28.51,683500,21.6339450258696,22.2681901070714,21.5875368491963,22.0516186159293,883680.483478142,0.0,1.0
2011-12-09,28.28,28.55,27.99,28.1,580400,21.8737206053483,22.0825574003782,21.6494144180941,21.7344960753284,750385.00747727,0.0,1.0
2011-12-12,28.19,28.21,27.78,28.02,556000,21.8041083403384,21.8195777325628,21.4869857997375,21.6726185064307,718838.842448934,0.0,1.0
2011-12-13,27.63,28.57,27.57,28.29,739100,21.3709653580543,22.0980267926026,21.324557181381,21.8814553014606,955564.367723033,0.0,1.0
2011-12-14,27.26,27.54,27.15,27.41,874500,21.0847816019023,21.3013530930443,20.9996999446679,21.2008020435855,1130619.72611797,0.0,1.0
2011-12-15,27.99,28.49,27.6,27.67,1060400,21.6494144180941,22.0361492237049,21.3477612697176,21.4019041425031,1370965.30311663,0.0,1.0
2011-12-16,27.24,28.16,27.19,28.14,1887700,21.0693122096778,21.7809042520017,21.0306387291167,21.7654348597773,2440561.30016341,0.0,1.0
2011-12-19,26.91,27.82,26.88,27.4,756800,20.8140672379747,21.5179245841864,20.790863149638,21.1930673474733,978448.266124735,0.0,1.0
2011-12-20,27.79,27.905,27.23,27.36,688500,21.4947204958497,21.5836695011402,21.0615775135656,21.1621285630244,890144.861557719,0.0,1.0
2011-12-21,28.4,28.505,27.75,27.83,824600,21.9665369586949,22.0477512678732,21.4637817114009,21.5256592802986,1066105.2328838,0.0,1.0
2011-12-22,28.81,28.9,28.4,28.4,784100,22.2836594992958,22.3532717643058,21.9665369586949,21.9665369586949,1013743.77043923,0.0,1.0
2011-12-23,29.28,29.3,28.88,28.92,524800,22.64719021657,22.6626596087944,22.3378023720813,22.3687411565302,678501.123232375,0.0,1.0
2011-12-27,29.44,29.53,28.98,29.21,416200,22.7709453543655,22.8405576193754,22.4151493332035,22.5930473437845,538094.831343967,0.0,1.0
2011-12-28,29.09,29.47,28.95,29.47,664800,22.5002309904379,22.7941494427021,22.3919452448669,22.7941494427021,859503.709460523,0.0,1.0
2011-12-29,29.5,29.72,28.7,29.32,671500,22.8173535310388,22.9875168455075,22.1985778420614,22.6781290010189,868165.976087155,0.0,1.0
2011-12-30,29.35,29.78,29.05,29.38,591100,22.7013330893555,23.0339250221808,22.469292205989,22.7245371776922,764218.776567563,0.0,1.0
2012-01-03,29.36,29.99,29.28,29.97,880900,22.7090677854677,23.1963536405374,22.64719021657,23.1808842483129,1138894.13005983,0.0,1.0
2012-01-04,29.13,29.54,28.86,29.32,1058400,22.5311697748867,22.8482923154876,22.3223329798569,22.6781290010189,1368379.55188481,0.0,1.0
2012-01-05,29.29,29.55,28.65,29.1,933600,22.6549249126822,22.8560270115998,22.1599043615004,22.5079656865501,1207028.67501857,0.0,1.0
2012-01-06,29.42,29.62,28.95,29.29,753600,22.755475962141,22.9101698843854,22.3919452448669,22.6549249126822,974311.064153808,0.0,1.0
2012-01-09,29.33,29.56,28.95,29.41,719100,22.6858636971311,22.8637617077121,22.3919452448669,22.7477412660288,929706.855404726,0.0,1.0
2012-01-10,29.0,29.74,28.82,29.74,1052600,22.4306187254279,23.002986237732,22.291394195408,23.002986237732,1360880.8733125,0.0,1.0
2012-01-11,29.12,29.35,28.8,28.86,811200,22.5234350787745,22.7013330893555,22.2759248031836,22.3223329798569,1048780.69963053,0.0,1.0
2012-01-12,29.46,29.54,29.07,29.07,539800,22.7864147465899,22.8482923154876,22.4847615982134,22.4847615982134,697894.257471105,0.0,1.0
2012-01-13,28.99,29.91,28.94,29.18,769100,22.4228840293157,23.1344760716396,22.3842105487546,22.5698432554478,994350.636200496,0.0,1.0
2012-01-17,29.29,29.5,28.98,29.19,848800,22.6549249126822,22.8173535310388,22.4151493332035,22.57757795156,1097392.82278895,0.0,1.0
2012-01-18,29.76,29.88,29.26,29.26,716300,23.0184556299564,23.111271983303,22.6317208243456,22.6317208243456,926086.803680164,0.0,1.0
2012-01-19,29.83,30.06,29.5,30.01,753400,23.0725985027419,23.2504965133229,22.8173535310388,23.2118230327618,974052.489030624,0.0,1.0
2012-01-20,29.94,30.33,29.85,29.93,937100,23.1576801599763,23.4593333083527,23.0880678949663,23.1499454638641,1211553.73967427,0.0,1.0
2012-01-23,29.31,30.15,29.154,29.89,926200,22.6703943049066,23.3201087783328,22.5497330455561,23.1190066794152,1197461.3954608,0.0,1.0
2012-01-24,29.2,29.3397,28.84,29.03,1152400,22.5853126476723,22.6933663523599,22.3068635876325,22.4538228137646,1489909.85978085,0.0,1.0
2012-01-25,29.68,29.79,29.14,29.26,733900,22.9565780610587,23.041659718293,22.538904470999,22.6317208243456,948841.414520273,0.0,1.0
2012-01-26,29.72,30.0291,29.48,30.01,833100,22.9875168455075,23.2265963023361,22.8018841388143,23.2118230327618,1077094.67561908,0.0,1.0
2012-01-27,29.76,29.98,29.545,29.71,828300,23.0184556299564,23.1886189444252,22.8521596635437,22.9797821493953,1070888.87266268,0.0,1.0
2012-01-30,30.01,30.14,29.45,29.61,657800,23.2118230327618,23.3123740822206,22.7786800504777,22.9024351882731,850453.580149117,0.0,1.0
2012-01-31,29.58,30.29,29.44,30.16,821600,22.8792310999365,23.4283945239039,22.7709453543655,23.3278434744451,1062226.60603605,0.0,1.0
2012-02-01,30.22,30.25,29.65,29.82,1330700,23.3742516511183,23.397455739455,22.933373972722,23.0648638066297,1720429.58209856,0.0,1.0
2012-02-02,30.22,30.58,30.0,30.31,725600,23.3742516511183,23.6527007111581,23.2040883366496,23.4438639161283,938110.546908179,0.0,1.0
2012-02-03,31.01,31.26,30.53,30.6,701500,23.9852926439835,24.1786600467889,23.6140272305971,23.6681701033826,906952.244564616,0.0,1.0
2012-02-06,30.58,31.19,30.43,30.88,557600,23.6527007111581,24.1245171740034,23.5366802694749,23.8847415945246,720907.4434344,0.0,1.0
2012-02-07,30.68,31.05,30.59,30.66,671000,23.7300476722803,24.0162314284323,23.6604354072704,23.7145782800559,867519.5382792,0.0,1.0
2012-02-08,31.1,31.25,30.58,30.79,1103500,24.0549049089934,24.1709253506767,23.6527007111581,23.8151293295147,1426688.24216259,0.0,1.0
2012-02-09,31.16,31.4,30.98,31.15,564700,24.1013130856667,24.2869457923599,23.9620885556468,24.0935783895545,730086.860307398,0.0,1.0
2012-02-10,31.13,31.39,30.89,30.92,624300,24.0781089973301,24.2792110962477,23.8924762906369,23.9156803789735,807142.247015951,0.0,1.0
2012-02-13,31.24,31.42,31.0,31.38,485000,24.1631906545644,24.3024151845843,23.9775579478712,24.2714764001355,627044.673718945,0.0,1.0
2012-02-14,31.01,31.13,30.59,31.08,765400,23.9852926439835,24.0781089973301,23.6604354072704,24.039435516769,989566.996421606,0.0,1.0
2012-02-15,31.12,31.55,30.94,31.27,882300,24.0703743012178,24.4029662340431,23.9311497711979,24.1863947429011,1140704.15592211,0.0,1.0
2012-02-16,31.45,31.56,31.12,31.25,794400,24.325619272921,24.4107009301554,24.0703743012178,24.1709253506767,1027060.38928315,0.0,1.0
2012-02-17,31.98,32.13,31.42,31.42,1095900,24.7355581668685,24.8515786085517,24.3024151845843,24.3024151845843,1416862.38748163,0.0,1.0
2012-02-21,31.57,32.47,31.265,32.16,1820800,24.4184356262676,25.1145582763671,24.182527394845,24.8747826968884,2354067.92145867,0.0,1.0
2012-02-22,29.37,30.73,29.06,30.43,3798700,22.7168024815799,23.7687211528414,22.4770269021012,23.5366802694749,4911246.60217765,0.0,1.0
2012-02-23,29.48,29.68,29.21,29.34,1152400,22.8018841388143,22.9565780610587,22.5930473437845,22.6935983932433,1489909.85978085,0.0,1.0
2012-02-24,29.12,29.47,29.03,29.44,1282300,22.5234350787745,22.7941494427021,22.4538228137646,22.7709453543655,1657854.40228825,0.0,1.0
2012-02-27,29.05,29.41,28.71,28.96,1251800,22.469292205989,22.7477412660288,22.2063125381737,22.3996799409791,1618421.69600284,0.0,1.0
2012-02-28,29.69,29.75,29.17,29.18,956400,22.9643127571709,23.0107209338442,22.5621085593356,22.5698432554478,1236506.23906144,0.0,1.0
2012-02-29,29.64,30.05,29.44,29.73,1065400,22.9256392766098,23.2427618172107,22.7709453543655,22.9952515416197,1377429.68119621,0.0,1.0
2012-03-01,29.83,30.13,29.46,29.94,872200,23.0725985027419,23.3046393861084,22.7864147465899,23.1576801599763,1127646.11220137,0.0,1.0
2012-03-02,29.37,29.95,29.15,29.86,997100,22.7168024815799,23.1654148560885,22.5466391671112,23.0958025910786,1289126.2766292,0.0,1.0
2012-03-05,29.83,30.0,29.2942,29.35,1089800,23.0725985027419,23.2040883366496,22.6581734850493,22.7013330893555,1408975.84622455,0.0,1.0
2012-03-06,29.55,29.75,29.3,29.57,1284700,22.8560270115998,23.0107209338442,22.6626596087944,22.8714964038243,1660957.30376645,0.0,1.0
2012-03-07,30.47,30.515,29.68,29.75,1675100,23.5676190539238,23.6024251864287,22.9565780610587,23.0107209338442,2165695.9442198,0.0,1.0
2012-03-08,30.75,30.88,30.35,30.58,1218700,23.7841905450658,23.8847415945246,23.4748027005772,23.6527007111581,1575627.51311604,0.0,1.0
2012-03-09,30.7,31.0,30.51,30.85,1514900,23.7455170645047,23.9775579478712,23.5985578383726,23.861537506188,1958577.27055017,0.0,1.0
2012-03-12,30.53,30.93,30.35,30.76,639600,23.6140272305971,23.9234150750857,23.4748027005772,23.791925241178,826923.243939456,0.0,1.0
2012-03-13,30.98,31.0,30.5,30.79,826100,23.9620885556468,23.9775579478712,23.5908231422604,23.8151293295147,1068044.54630767,0.0,1.0
2012-03-14,30.69,31.1,30.49,30.91,810100,23.7377823683925,24.0549049089934,23.5830884461482,23.9079456828613,1047358.53645303,0.0,1.0
2012-03-15,31.28,31.58,30.76,30.94,1085200,24.1941294390133,24.4261703223798,23.791925241178,23.9311497711979,1403028.61839134,0.0,1.0
2012-03-16,31.19,31.43,30.9,31.43,990600,24.1245171740034,24.3101498806965,23.9002109867491,24.3101498806965,1280722.58512574,0.0,1.0
2012-03-19,31.28,31.42,30.86,31.08,764200,24.1941294390133,24.3024151845843,23.8692722023002,24.039435516769,988015.54568251,0.0,1.0
2012-03-20,31.08,31.15,30.78,31.12,885400,24.039435516769,24.0935783895545,23.8073946334025,24.0703743012178,1144712.07033145,0.0,1.0
2012-03-21,30.57,31.26,30.5,31.06,1231800,23.6449660150459,24.1786600467889,23.5908231422604,24.0239661245445,1592564.18368453,0.0,1.0
2012-03-22,30.18,30.78,29.91,30.5,1823300,23.3433128666695,23.8073946334025,23.1344760716396,23.5908231422604,2357300.11049845,0.0,1.0
2012-03-23,29.84,30.0,29.26,29.91,2030300,23.0803331988541,23.2040883366496,22.6317208243456,23.1344760716396,2624925.36299294,0.0,1.0
2012-03-26,30.39,30.49,30.06,30.18,1201400,23.505741485026,23.5830884461482,23.2504965133229,23.3433128666695,1553260.7649607,0.0,1.0
2012-03-27,29.91,30.5,29.9,30.5,668100,23.1344760716396,23.5908231422604,23.1267413755274,23.5908231422604,863770.198993046,0.0,1.0
2012-03-28,29.76,30.12,29.55,30.01,1138900,23.0184556299564,23.2969046899962,22.8560270115998,23.2118230327618,1472456.03896599,0.0,1.0
2012-03-29,29.53,29.71,29.32,29.56,1066800,22.8405576193754,22.9797821493953,22.6781290010189,22.8637617077121,1379239.70705849,0.0,1.0
2012-03-30,29.39,29.81,29.38,29.8,1290300,22.7322718738044,23.0571291105175,22.7245371776922,23.0493944144053,1668197.40721557,0.0,1.0
2012-04-02,29.75,29.98,29.1,29.31,1117300,23.0107209338442,23.1886189444252,22.5079656865501,22.6703943049066,1444529.92566222,0.0,1.0
2012-04-03,29.64,29.9,29.45,29.68,642600,22.9256392766098,23.1267413755274,22.7786800504777,22.9565780610587,830801.870787203,0.0,1.0
2012-04-04,29.44,29.56,29.17,29.48,921700,22.7709453543655,22.8637617077121,22.5621085593356,22.8018841388143,1191643.45518917,0.0,1.0
2012-04-05,29.08,29.44,28.98,29.24,1137200,22.4924962943257,22.7709453543655,22.4151493332035,22.6162514321211,1470258.15041893,0.0,1.0
2012-04-09,29.24,29.25,28.6,28.69,916500,22.6162514321211,22.6239861282333,22.1212308809393,22.1908431459492,1184920.50198642,0.0,1.0
2012-04-10,28.8,29.46,28.58,29.18,1422800,22.2759248031836,22.7864147465899,22.1057614887148,22.5698432554478,1839503.42632436,0.0,1.0
2012-04-11,29.64,29.65,29.02,29.09,1236300,22.9256392766098,22.933373972722,22.4460881176524,22.5002309904379,1598382.12395615,0.0,1.0
2012-04-12,29.79,29.91,29.41,29.6,858500,23.041659718293,23.1344760716396,22.7477412660288,22.8947004921609,1109933.71626333,0.0,1.0
2012-04-13,29.6,29.96,29.4,29.6,819300,22.8947004921609,23.1731495522007,22.7400065699166,22.8947004921609,1059252.99211945,0.0,1.0
2012-04-16,29.45,29.85,29.13,29.85,813900,22.7786800504777,23.0880678949663,22.5311697748867,23.0880678949663,1052271.4637935,0.0,1.0
2012-04-17,29.44,29.66,29.13,29.66,1207300,22.7709453543655,22.9411086688342,22.5311697748867,22.9411086688342,1560888.7310946,0.0,1.0
2012-04-18,29.47,29.62,29.27,29.4,831100,22.7941494427021,22.9101698843854,22.6394555204578,22.7400065699166,1074508.92438725,0.0,1.0
2012-04-19,29.32,29.9099,29.2,29.56,1325900,22.6781290010189,23.1343987246785,22.5853126476723,22.8637617077121,1714223.77914216,0.0,1.0
2012-04-20,29.67,29.99,29.47,29.69,900800,22.9488433649464,23.1963536405374,22.7941494427021,22.9643127571709,1164622.35481655,0.0,1.0
2012-04-23,30.27,30.45,29.33,29.53,2560800,23.4129251316794,23.5521496616993,22.6858636971311,22.8405576193754,3310795.87723603,0.0,1.0
2012-04-24,30.42,31.08,30.14,30.28,2158500,23.5289455733627,24.039435516769,23.3123740822206,23.4206598277917,2790672.01695328,0.0,1.0
2012-04-25,31.02,31.13,30.65,30.65,1788300,23.9930273400957,24.0781089973301,23.7068435839437,23.7068435839437,2312049.46394142,0.0,1.0
2012-04-26,31.73,32.37,30.97,31.9,1956100,24.542190764063,25.0372113152449,23.9543538595346,24.6736805979707,2528993.99229202,0.0,1.0
2012-04-27,31.85,31.98,31.26,31.93,951500,24.6350071174096,24.7355581668685,24.1786600467889,24.6968846863074,1230171.14854346,0.0,1.0
2012-04-30,31.5,31.8,31.32,31.67,729900,24.3642927534821,24.5963336368486,24.2250682234622,24.4957825873897,943669.912056612,0.0,1.0
2012-05-01,32.55,33.3,31.75,32.81,2999500,25.1764358452648,25.756538053681,24.5576601562875,25.3775379441824,3877980.40993809,0.0,1.0
2012-05-02,32.42,32.76,32.24,32.24,783300,25.075884795806,25.3388644636213,24.9366602657861,24.9366602657861,1012709.46994649,0.0,1.0
2012-05-03,32.23,32.64,32.04,32.44,693400,24.9289255696739,25.2460481102748,24.7819663435418,25.0913541880304,896479.952075702,0.0,1.0
2012-05-04,32.01,32.21,31.69,32.08,893600,24.7587622552051,24.9134561774494,24.5112519796142,24.8129051279906,1155313.65038196,0.0,1.0
2012-05-07,32.11,32.26,31.72,32.0,811600,24.8361092163273,24.9521296580105,24.5344560679508,24.7510275590929,1049297.8498769,0.0,1.0
2012-05-08,31.95,31.96,31.36,31.88,1301300,24.7123540785318,24.720088774644,24.256007007911,24.6582112057463,1682419.03899064,0.0,1.0
2012-05-09,32.02,32.16,31.51,31.76,1125400,24.7664969513173,24.8747826968884,24.3720274495943,24.5653948523997,1455002.21815114,0.0,1.0
2012-05-10,32.41,32.55,32.12,32.16,1478000,25.0681500996938,25.1764358452648,24.8438439124395,24.8747826968884,1910870.16032288,0.0,1.0
2012-05-11,32.42,32.64,32.05,32.08,1068400,25.075884795806,25.2460481102748,24.789701039654,24.8129051279906,1381308.30804396,0.0,1.0
2012-05-14,31.79,32.26,31.62,32.16,1104500,24.5885989407363,24.9521296580105,24.4571091068287,24.8747826968884,1427981.11777851,0.0,1.0
2012-05-15,31.67,32.01,31.57,31.7,809900,24.4957825873897,24.7587622552051,24.4184356262676,24.5189866757264,1047099.96132984,0.0,1.0
2012-05-16,31.71,32.36,31.6,31.76,1206100,24.5267213718386,25.0294766191327,24.4416397146042,24.5653948523997,1559337.2803555,0.0,1.0
2012-05-17,31.01,31.83,30.945,31.83,799200,23.9852926439835,24.6195377251852,23.935017119254,24.6195377251852,1033266.19223955,0.0,1.0
2012-05-18,30.8,31.41,30.64,31.01,933000,23.8228640256269,24.2946804884721,23.6991088878314,23.9852926439835,1206252.94964902,0.0,1.0
2012-05-21,31.19,31.31,30.451,30.94,943500,24.1245171740034,24.21733352735,23.5529231313106,23.9311497711979,1219828.14361613,0.0,1.0
2012-05-22,31.3,31.6,31.15,31.37,765100,24.2095988312377,24.4416397146042,24.0935783895545,24.2637417040233,989179.133736835,0.0,1.0
2012-05-23,31.97,32.13,30.91,30.91,1211300,24.7278234707562,24.8515786085517,23.9079456828613,23.9079456828613,1566060.23355826,0.0,1.0
2012-05-24,32.4,32.41,31.91,32.1,1034100,25.0604154035816,25.0681500996938,24.6814152940829,24.8283745202151,1336962.67441806,0.0,1.0
2012-05-25,32.34,32.58,32.2,32.34,604500,25.0140072269083,25.1996399336014,24.9057214813372,25.0140072269083,781543.309820827,0.0,1.0
2012-05-29,32.98,33.0,32.43,32.47,844700,25.5090277780901,25.5244971703145,25.0836194919182,25.1145582763671,1092092.0327637,0.0,1.0
2012-05-30,32.45,32.72,32.23,32.61,670600,25.0990888841426,25.3079256791725,24.9289255696739,25.2228440219381,867002.388032834,0.0,1.0
2012-05-31,32.44,32.59,32.0,32.52,477000,25.0913541880304,25.2073746297137,24.7510275590929,25.1532317569282,616701.668791622,0.0,1.0
2012-06-01,31.35,32.0,31.1,31.78,751400,24.2482723117988,24.7510275590929,24.0549049089934,24.5808642446241,971466.737798794,0.0,1.0
2012-06-04,30.29,31.09,29.44,30.63,2140600,23.4283945239039,24.0471702128812,22.7709453543655,23.6913741917192,2767529.54342839,0.0,1.0
2012-06-05,30.43,30.66,29.9,30.08,916300,23.5366802694749,23.7145782800559,23.1267413755274,23.2659659055473,1184661.92686323,0.0,1.0
2012-06-06,31.17,31.36,30.67,30.89,1207000,24.1090477817789,24.256007007911,23.7223129761681,23.8924762906369,1560500.86840983,0.0,1.0
2012-06-07,31.0,31.75,30.98,31.45,892800,23.9775579478712,24.5576601562875,23.9620885556468,24.325619272921,1154279.34988923,0.0,1.0
2012-06-08,31.49,31.51,30.51,30.83,713400,24.3565580573698,24.3720274495943,23.5985578383726,23.8460681139636,922337.464394012,0.0,1.0
2012-06-11,30.92,32.18,30.85,31.91,994400,23.9156803789735,24.8902520891128,23.861537506188,24.6814152940829,1285635.51246622,0.0,1.0
2012-06-12,31.16,31.39,30.88,31.01,486400,24.1013130856667,24.2792110962477,23.8847415945246,23.9852926439835,628854.699581226,0.0,1.0
2012-06-13,30.69,31.2,30.45,31.05,878000,23.7377823683925,24.1322518701156,23.5521496616993,24.0162314284323,1135144.79077368,0.0,1.0
2012-06-14,31.3,31.51,30.68,30.68,632700,24.2095988312377,24.3720274495943,23.7300476722803,23.7300476722803,818002.402189643,0.0,1.0
2012-06-15,31.68,31.82,31.27,31.27,674600,24.503517283502,24.611803029073,24.1863947429011,24.1863947429011,872173.890496493,0.0,1.0
2012-06-18,31.84,31.98,31.19,31.43,580000,24.6272724212974,24.7355581668685,24.1245171740034,24.3101498806965,749867.857230903,0.0,1.0
2012-06-19,31.73,31.93,31.52,31.92,911200,24.542190764063,24.6968846863074,24.3797621457065,24.6891499901952,1178068.26122207,0.0,1.0
2012-06-20,31.2,31.83,30.86,31.82,1167200,24.1322518701156,24.6195377251852,23.8692722023002,24.611803029073,1509044.41889639,0.0,1.0
2012-06-21,30.625,31.31,30.505,31.31,769600,23.6875068436631,24.21733352735,23.5946904903165,24.21733352735,994997.074008453,0.0,1.0
2012-06-22,30.74,30.93,30.37,30.66,694800,23.7764558489536,23.9234150750857,23.4902720928016,23.7145782800559,898289.977937985,0.0,1.0
2012-06-25,30.065,30.31,29.9,30.17,941800,23.254363861379,23.4438639161283,23.1267413755274,23.3355781705573,1217630.25506908,0.0,1.0
2012-06-26,30.2,30.52,29.9,30.17,740900,23.3587822588939,23.6062925344848,23.1267413755274,23.3355781705573,957891.543831683,0.0,1.0
2012-06-27,30.06,30.32,29.79,30.32,1068400,23.2504965133229,23.4515986122405,23.041659718293,23.4515986122405,1381308.30804396,0.0,1.0
2012-06-28,31.09,31.34,29.84,29.84,1764800,24.0471702128812,24.2405376156866,23.0803331988541,23.0803331988541,2281666.88696741,0.0,1.0
2012-06-29,31.96,32.03,31.4,31.57,1293100,24.720088774644,24.7742316474295,24.2869457923599,24.4184356262676,1671817.45894014,0.0,1.0
2012-07-02,32.02,32.2799,31.65,32.0,691100,24.7664969513173,24.9675217032738,24.4803131951653,24.7510275590929,893506.338159099,0.0,1.0
2012-07-03,32.19,32.4,31.96,32.02,335000,24.897986785225,25.0604154035816,24.720088774644,24.7664969513173,433113.331331642,0.0,1.0
2012-07-05,32.04,32.47,31.99,32.25,732700,24.7819663435418,25.1145582763671,24.7432928629807,24.9443949618983,947289.963781175,0.0,1.0
2012-07-06,31.68,31.78,31.4,31.68,694700,24.503517283502,24.5808642446241,24.2869457923599,24.503517283502,898160.690376392,0.0,1.0
2012-07-09,31.55,31.94,31.37,31.5,609600,24.4029662340431,24.7046193824196,24.2637417040233,24.3642927534821,788136.975461998,0.0,1.0
2012-07-10,31.55,32.015,31.38,31.78,681700,24.4029662340431,24.7626296032612,24.2714764001355,24.5808642446241,881353.307369495,0.0,1.0
2012-07-11,31.6,31.83,31.31,31.65,393500,24.4416397146042,24.6195377251852,24.21733352735,24.4803131951653,508746.554862691,0.0,1.0
2012-07-12,31.44,31.68,31.02,31.25,435900,24.3178845768088,24.503517283502,23.9930273400957,24.1709253506767,563564.4809775,0.0,1.0
2012-07-13,31.87,32.04,31.5,31.59,397200,24.6504765096341,24.7819663435418,24.3642927534821,24.433905018492,513530.194641576,0.0,1.0
2012-07-16,32.16,32.81,32.06,32.34,1444700,24.8747826968884,25.3775379441824,24.7974357357662,25.0140072269083,1867817.4023129,0.0,1.0
2012-07-17,32.33,32.64,32.01,32.38,460300,25.006272530796,25.2460481102748,24.7587622552051,25.0449460113571,595110.646005836,0.0,1.0
2012-07-18,32.42,32.5,32.14,32.15,421100,25.075884795806,25.1377623647037,24.8593133046639,24.8670480007761,544429.921861953,0.0,1.0
2012-07-19,32.39,32.58,32.16,32.52,579200,25.0526807074693,25.1996399336014,24.8747826968884,25.1532317569282,748833.556738171,0.0,1.0
2012-07-20,31.87,31.9,31.08,31.9,1197800,24.6504765096341,24.6736805979707,24.039435516769,24.6736805979707,1548606.4127434,0.0,1.0
2012-07-23,30.92,31.31,30.65,31.28,874200,23.9156803789735,24.21733352735,23.7068435839437,24.1941294390133,1130231.8634332,0.0,1.0
2012-07-24,30.44,31.04,30.15,31.04,649800,23.5444149655871,24.0084967323201,23.3201087783328,24.0084967323201,840110.575221794,0.0,1.0
2012-07-25,30.38,30.73,30.1135,30.73,889700,23.4980067889138,23.7687211528414,23.2918771375232,23.7687211528414,1150271.43547989,0.0,1.0
2012-07-26,33.075,33.63,32.51,32.89,2381000,25.5825073911562,26.0117830253842,25.1454970608159,25.4394155130802,3078336.84149444,0.0,1.0
2012-07-27,33.89,34.2,33.03,33.29,1408700,26.2128851243018,26.4526607037805,25.5477012586512,25.7488033575688,1821273.88013995,0.0,1.0
2012-07-30,33.62,33.97,33.39,33.89,729500,26.004048329272,26.2747626931995,25.826150318691,26.2128851243018,943152.761810246,0.0,1.0
2012-07-31,33.52,33.72,33.05,33.47,670800,25.9267013681498,26.0813952903941,25.5631706508756,25.8880278875887,867260.963156016,0.0,1.0
2012-08-01,32.91,33.79,32.88,33.79,698400,25.4548849053046,26.1355381631796,25.431680816968,26.1355381631796,902944.330155279,0.0,1.0
2012-08-02,33.13,33.29,32.71,32.8,449000,25.6250482197734,25.7488033575688,25.3001909830603,25.3698032480702,580501.151545991,0.0,1.0
2012-08-03,33.38,33.71,33.29,33.5,897100,25.8184156225788,26.0736605942819,25.7488033575688,25.9112319759254,1159838.71503766,0.0,1.0
2012-08-06,32.93,33.745,32.89,33.38,642600,25.5631706508756,26.1958455394412,25.5321191226025,25.9125003439486,827785.343571033,0.12,1.0
2012-08-07,33.23,33.6,33.135,33.18,519300,25.7960571129243,26.083283749451,25.7223097332755,25.7572427025829,668952.581569307,0.0,1.0
2012-08-08,33.18,33.29,32.55,32.97,497700,25.7572427025829,25.842634405334,25.2681811322806,25.5942221791488,641127.864138347,0.0,1.0
2012-08-09,33.03,33.4,32.99,33.28,577600,25.6407994715585,25.9280261080852,25.6097479432854,25.8348715232657,744053.555005646,0.0,1.0
2012-08-10,32.88,33.0,32.58,33.0,427700,25.5243562405342,25.6175108253536,25.2914697784855,25.6175108253536,550955.16876024,0.0,1.0
2012-08-13,32.79,32.99,32.49,32.83,390600,25.4544903019196,25.6097479432854,25.2216038398709,25.4855418301927,503163.640209843,0.0,1.0
2012-08-14,32.61,33.02,32.5,32.86,392000,25.3147584246904,25.6330365894902,25.2293667219392,25.5088304763976,504967.094117405,0.0,1.0
2012-08-15,33.25,33.605,32.83,32.83,619600,25.8115828770609,26.0871651904851,25.4855418301927,25.4855418301927,798157.17223251,0.0,1.0
2012-08-16,33.345,33.58,33.07,33.15,467100,25.8853302567096,26.0677579853144,25.6718509998317,25.733954056378,601709.51444449,0.0,1.0
2012-08-17,33.67,33.74,33.26,33.26,512900,26.137623923929,26.191964098407,25.8193457591292,25.8193457591292,660708.220849023,0.0,1.0
2012-08-20,33.38,33.77,33.21,33.7,582300,25.9125003439486,26.2152527446119,25.7805313487877,26.1609125701339,750108.007409605,0.0,1.0
2012-08-21,33.5,33.78,33.37,33.48,368700,26.0056549287681,26.2230156266802,25.9047374618803,25.9901291646315,474952.468370121,0.0,1.0
2012-08-22,33.44,33.66,33.26,33.52,242600,25.9590776363584,26.1298610418607,25.8193457591292,26.0211806929047,312512.798553271,0.0,1.0
2012-08-23,33.08,33.52,33.01,33.52,303500,25.6796138819,26.0211806929047,25.6252737074219,26.0211806929047,390963.043532225,0.0,1.0
2012-08-24,33.14,33.4,32.74,33.0,511800,25.7261911743097,25.9280261080852,25.4156758915781,25.6175108253536,659291.221350224,0.0,1.0
2012-08-27,33.1,33.5,33.06,33.32,374200,25.6951396460365,26.0056549287681,25.6640881177634,25.8659230515389,482037.465864116,0.0,1.0
2012-08-28,33.29,33.43,32.99,33.01,431500,25.842634405334,25.9513147542901,25.6097479432854,25.6252737074219,555850.25793791,0.0,1.0
2012-08-29,33.47,33.81,33.21,33.21,513600,25.9823662825632,26.2463042728851,25.7805313487877,25.7805313487877,661609.947802805,0.0,1.0
2012-08-30,33.36,33.57,33.23,33.43,421800,25.8969745798121,26.0599951032461,25.7960571129243,25.9513147542901,543354.898721227,0.0,1.0
2012-08-31,33.21,33.55,32.96,33.51,422600,25.7805313487877,26.0444693391095,25.5864592970805,26.0134178108364,544385.443811264,0.0,1.0
2012-09-04,33.7,33.84,32.97,33.15,626900,26.1609125701339,26.2695929190899,25.5942221791488,25.733954056378,807560.896179084,0.0,1.0
2012-09-05,34.16,34.39,33.47,33.47,1192200,26.5180051452752,26.6965514328458,25.9823662825632,25.9823662825632,1535769.82042543,0.0,1.0
2012-09-06,34.535,34.7,34.22,34.31,560700,26.809113222836,26.9372007769628,26.5645824376849,26.6344483762995,722283.289978646,0.0,1.0
2012-09-07,34.82,34.9,34.32,34.65,618300,27.0303553617822,27.0924584183286,26.6422112583678,26.8983863666213,796482.536461204,0.0,1.0
2012-09-10,34.64,34.95,34.55,34.89,559200,26.890623484553,27.13127282867,26.8207575459384,27.0846955362603,720351.01793483,0.0,1.0
2012-09-11,34.46,34.89,34.44,34.72,453100,26.7508916073238,27.0846955362603,26.7353658431873,26.9527265410994,583674.975368869,0.0,1.0
2012-09-12,34.81,34.95,34.56,34.56,614700,27.022592479714,27.13127282867,26.8285204280067,26.8285204280067,791845.083556042,0.0,1.0
2012-09-13,35.09,35.18,34.51,34.98,570200,27.239953177626,27.3098191162406,26.7897060176653,27.1545614748749,734521.012922819,0.0,1.0
2012-09-14,35.05,35.34,34.9135,35.26,593400,27.2089016493529,27.4340252293333,27.1029383091207,27.371922172787,764406.820533847,0.0,1.0
2012-09-17,34.99,35.12,34.83,34.9,599000,27.1623243569432,27.2632418238309,27.0381182438505,27.0924584183286,771620.636164095,0.0,1.0
2012-09-18,35.29,35.35,34.7619,34.94,588700,27.3952108189918,27.4417881114016,26.9852530169655,27.1235099466017,758352.368129889,0.0,1.0
2012-09-19,35.75,36.17,35.25,35.49,1439000,27.7523033941331,28.0783444410013,27.3641592907187,27.5504684603576,1853692.98070139,0.0,1.0
2012-09-20,35.57,35.74,35.3,35.66,728900,27.6125715169039,27.7445405120648,27.4029737010601,27.6824374555185,938955.395158614,0.0,1.0
2012-09-21,35.82,36.24,35.65,35.98,1577300,27.8066435686111,28.1326846154793,27.6746745734502,27.9308496817038,2031848.46314129,0.0,1.0
2012-09-24,35.81,35.95,35.36,35.78,458300,27.7988806865429,27.9075610354989,27.4495509934698,27.775592040338,590373.518454098,0.0,1.0
2012-09-25,35.385,36.1,35.34,35.89,550200,27.4689581986406,28.0240042665232,27.4340252293333,27.8609837430892,708757.385671929,0.0,1.0
2012-09-26,35.32,35.65,35.11,35.43,350300,27.4184994651967,27.6746745734502,27.2554789417626,27.5038911679479,451249.931299303,0.0,1.0
2012-09-27,35.55,35.75,35.36,35.53,345300,27.5970457527673,27.7523033941331,27.4495509934698,27.5815199886308,444809.024486582,0.0,1.0
2012-09-28,35.75,35.8299,35.26,35.57,809200,27.7523033941331,27.8143288218588,27.371922172787,27.6125715169039,1042396.35857093,0.0,1.0
2012-10-01,35.71,36.05,35.241,36.05,812600,27.72125186586,27.9851898561818,27.3571726968572,27.9851898561818,1046776.17520358,0.0,1.0
2012-10-02,35.49,35.87,35.4,35.85,651300,27.5504684603576,27.8454579789526,27.480602521743,27.829932214816,838992.521425168,0.0,1.0
2012-10-03,35.28,35.97,35.133,35.61,1043300,27.3874479369235,27.9230867996355,27.2733335705197,27.6436230451771,1343959.61554258,0.0,1.0
2012-10-04,35.72,35.775,35.17,35.51,727800,27.7290147479283,27.7717105993038,27.3020562341724,27.5659942244942,937538.395659813,0.0,1.0
2012-10-05,34.75,35.4,34.49,35.32,1393500,26.9760151873042,27.480602521743,26.7741802535287,27.4184994651967,1795080.72870562,0.0,1.0
2012-10-08,34.76,34.87,34.54,34.64,581200,26.9837780693725,27.0691697721237,26.8129946638702,26.890623484553,748691.007910806,0.0,1.0
2012-10-09,34.2,35.0,34.16,34.82,543100,26.5490566735483,27.1700872390114,26.5180051452752,27.0303553617822,699611.297997865,0.0,1.0
2012-10-10,34.48,34.71,34.215,34.34,497000,26.7664173714604,26.9449636590311,26.5607009966508,26.6577370225044,640226.137184568,0.0,1.0
2012-10-11,34.51,34.92,34.33,34.61,420600,26.7897060176653,27.1079841824651,26.6499741404361,26.8673348383482,541809.081086175,0.0,1.0
2012-10-12,34.46,34.74,34.2,34.43,417100,26.7508916073238,26.9682523052359,26.5490566735483,26.727602961119,537300.44631727,0.0,1.0
2012-10-15,34.58,34.73,34.19,34.73,1109100,26.8440461921433,26.9604894231676,26.54129379148,26.9604894231676,1428721.949198,0.0,1.0
2012-10-16,34.63,35.088,34.56,34.83,575900,26.8828606024848,27.2384006012124,26.8285204280067,27.0381182438505,741863.646689319,0.0,1.0
2012-10-17,34.93,35.05,34.54,34.64,671500,27.1157470645334,27.2089016493529,26.8129946638702,26.890623484553,865013.784948566,0.0,1.0
2012-10-18,34.805,34.97,34.54,34.85,501300,27.0187110386798,27.1467985928066,26.8129946638702,27.0536440079871,645765.317043508,0.0,1.0
2012-10-19,33.73,34.49,33.67,34.49,1376800,26.1842012163387,26.7741802535287,26.137623923929,26.7741802535287,1773568.09995113,0.0,1.0
2012-10-22,33.64,33.82,33.38,33.69,843100,26.1143352777241,26.2540671549533,25.9125003439486,26.1531496880656,1086065.70676119,0.0,1.0
2012-10-23,33.62,33.82,33.07,33.39,610200,26.0988095135876,26.2540671549533,25.6718509998317,25.9202632260169,786048.267424592,0.0,1.0
2012-10-24,32.76,34.21,32.64,33.79,1909600,25.4312016557147,26.5568195556166,25.3380470708952,26.2307785087485,2459911.12991479,0.0,1.0
2012-10-25,32.99,34.18,32.84,33.99,1721400,25.6097479432854,26.5335309094117,25.493304712261,26.3860361501143,2217475.39748393,0.0,1.0
2012-10-26,32.66,33.08,32.375,32.97,750300,25.3535728350318,25.6796138819,25.1323306960856,25.5942221791488,966522.476317064,0.0,1.0
2012-10-31,33.07,33.115,32.62,32.62,650500,25.6718509998317,25.706783969139,25.3225213067587,25.3225213067587,837961.976335132,0.0,1.0
2012-11-01,33.55,33.66,33.05,33.11,812500,26.0444693391095,26.1298610418607,25.6563252356951,25.7029025281048,1046647.35706733,0.0,1.0
2012-11-02,33.66,33.85,33.57,33.82,1111600,26.1298610418607,26.2773558011582,26.0599951032461,26.2540671549533,1431942.40260436,0.0,1.0
2012-11-05,33.98,34.0,33.35,33.53,721500,26.4714278528654,26.487008446069,25.980639166953,26.1208645057851,926152.156818628,0.12,1.0
2012-11-06,34.29,34.34,33.95,34.0,465600,26.7129270475208,26.7518785305297,26.4480569630601,26.487008446069,597666.589348236,0.0,1.0
2012-11-07,33.54,34.06,33.42,34.03,804700,26.1286548023869,26.5337502256797,26.0351712431655,26.5103793358744,1032951.68481213,0.0,1.0
2012-11-08,33.12,33.59,33.04,33.46,632800,25.8014623451119,26.1676062853958,25.7391399722977,26.0663324295726,812292.563873635,0.0,1.0
2012-11-09,33.26,33.53,32.94,32.94,502100,25.9105264975369,26.1208645057851,25.6612370062798,25.6612370062798,644519.747662693,0.0,1.0
2012-11-12,33.42,33.64,33.27,33.35,372300,26.0351712431655,26.2065577684047,25.9183167941387,25.980639166953,477902.214807449,0.0,1.0
2012-11-13,33.61,34.0,33.235,33.33,570300,26.1831868785994,26.487008446069,25.8910507560325,25.9650585737494,732064.55306121,0.0,1.0
2012-11-14,32.73,33.87,32.68,33.71,565100,25.4976407776423,26.3857345902458,25.4586892946334,26.2610898446172,725389.582561617,0.0,1.0
2012-11-15,33.04,33.3999,32.66,32.77,1054200,25.7391399722977,26.0195127469959,25.4431087014298,25.5288019640495,1353221.90397532,0.0,1.0
2012-11-16,33.32,33.35,32.67,33.1,567000,25.9572682771476,25.980639166953,25.4508989980316,25.7858817519084,727828.514090315,0.0,1.0
2012-11-19,33.97,34.09,33.54,33.54,536100,26.4636375562637,26.5571211154851,26.1286548023869,26.1286548023869,688163.78554465,0.0,1.0
2012-11-20,33.95,34.29,33.78,33.93,386500,26.4480569630601,26.7129270475208,26.3156219208297,26.4324763698565,496130.018864032,0.0,1.0
2012-11-21,34.18,34.3,33.96,33.96,247100,26.6272337849011,26.7207173441226,26.4558472596619,26.4558472596619,317189.463548001,0.0,1.0
2012-11-23,34.48,34.66,34.29,34.3,168500,26.8609426829547,27.0011680217868,26.7129270475208,26.7207173441226,216294.717150296,0.0,1.0
2012-11-26,34.71,34.72,34.3,34.48,502500,27.0401195047957,27.0479098013975,26.7207173441226,26.8609426829547,645033.206931893,0.0,1.0
2012-11-27,34.75,35.07,34.47,34.47,668600,27.0712806912029,27.32057018246,26.8531523863529,26.8531523863529,858247.16846699,0.0,1.0
2012-11-28,34.88,34.89,34.15,34.6,937900,27.1725545470261,27.1803448436279,26.6038628950958,26.9544262421761,1203933.62145556,0.0,1.0
2012-11-29,34.87,35.32,34.51,34.96,578100,27.1647642504243,27.5153275975046,26.88431357276,27.2348769198404,742077.0088106,0.0,1.0
2012-11-30,34.19,34.87,34.14,34.87,671200,26.6350240815029,27.1647642504243,26.596072598494,27.1647642504243,861584.653716789,0.0,1.0
2012-12-03,34.06,34.5,33.88,34.23,723400,26.5337502256797,26.8765232761583,26.3935248868476,26.6661852679101,928591.088347325,0.0,1.0
2012-12-04,32.8,33.27,32.11,33.22,2746500,25.5521728538548,25.9183167941387,25.0146423883316,25.8793653111298,3525539.70714118,0.0,1.0
2012-12-05,32.92,33.08,32.62,32.98,784300,25.6456564130762,25.7703011587048,25.4119475150227,25.6923981926869,1006765.26208295,0.0,1.0
2012-12-06,33.0,33.1194,32.78,32.8,601700,25.7079787858905,25.8009949273158,25.5365922606512,25.5521728538548,772371.105693372,0.0,1.0
2012-12-07,33.09,33.45,32.94,33.2,436700,25.7780914553066,26.0585421329708,25.6612370062798,25.8637847179262,560569.157148571,0.0,1.0
2012-12-10,33.14,33.45,32.96,33.18,479700,25.8170429383155,26.0585421329708,25.6768175994834,25.8482041247226,615766.02858752,0.0,1.0
2012-12-11,33.18,33.47,33.07,33.42,602800,25.8482041247226,26.0741227261744,25.762510862103,26.0351712431655,773783.118683672,0.0,1.0
2012-12-12,33.12,33.535,33.08,33.33,384400,25.8014623451119,26.124759654086,25.7703011587048,25.9650585737494,493434.357700735,0.0,1.0
2012-12-13,33.35,33.81,32.99,32.99,461800,25.980639166953,26.3389928106351,25.7001884892887,25.7001884892887,592788.726290841,0.0,1.0
2012-12-14,33.17,33.37,33.02,33.2,527200,25.8404138281209,25.9962197601566,25.7235593790941,25.8637847179262,676739.316804961,0.0,1.0
2012-12-17,33.45,33.5898,33.24,33.25,540200,26.0585421329708,26.1674504794638,25.8949459043334,25.9027362009351,693426.743053947,0.0,1.0
2012-12-18,33.63,33.85,33.36,33.42,746600,26.198767471803,26.3701539970422,25.9884294635548,26.0351712431655,958371.725960895,0.0,1.0
2012-12-19,33.63,33.9725,33.485,33.72,539000,26.198767471803,26.4655851304141,26.0858081710771,26.268880141219,691886.365246347,0.0,1.0
2012-12-20,33.35,33.8,33.3,33.71,716100,25.980639166953,26.3312025140333,25.9416876839441,26.2610898446172,919220.456684433,0.0,1.0
2012-12-21,32.86,33.23,32.55,33.13,992800,25.5989146334655,25.8871556077316,25.3574154388102,25.8092526417137,1274405.9061532,0.0,1.0
2012-12-24,32.97,33.01,32.63,32.79,209800,25.6846078960852,25.7157690824923,25.4197378116245,25.544382557253,269309.386695146,0.0,1.0
2012-12-26,32.82,33.13,32.73,32.98,414700,25.5677534470584,25.8092526417137,25.4976407776423,25.6923981926869,532328.897342598,0.0,1.0
2012-12-27,32.73,33.11,32.485,32.89,576300,25.4976407776423,25.7936720485101,25.3067785108986,25.6222855232709,739766.442099203,0.0,1.0
2012-12-28,32.37,32.69,32.35,32.65,455000,25.2171900999781,25.4664795912352,25.2016095067745,25.435318404828,584059.918714448,0.0,1.0
2012-12-31,32.71,32.77,32.21,32.31,694100,25.4820601844387,25.5288019640495,25.0925453543495,25.1704483203673,890980.196878462,0.0,1.0
2013-01-02,33.04,33.4,32.63,33.35,1006100,25.7391399722977,26.0195906499619,25.4197378116245,25.980639166953,1291478.42685408,0.0,1.0
2013-01-03,33.8001,33.92,33.0033,33.19,795400,26.3312804169993,26.4246860732547,25.7105495837691,25.8559944213244,1021013.75680324,0.0,1.0
2013-01-04,34.69,34.92,33.84,33.97,841900,27.0245389115922,27.2037157334332,26.3623637004405,26.4636375562637,1080703.39684768,0.0,1.0
2013-01-07,33.92,34.68,33.76,34.43,542900,26.4246860732547,27.0167486149904,26.3000413276262,26.8219911999458,696892.593121044,0.0,1.0
2013-01-08,33.58,34.05,33.475,33.88,602700,26.159815988794,26.5259599290779,26.0780178744753,26.3935248868476,773654.753866372,0.0,1.0
2013-01-09,33.67,33.79,33.46,33.58,444400,26.2299286582101,26.3234122174315,26.0663324295726,26.159815988794,570453.248080662,0.0,1.0
2013-01-10,33.79,33.9,33.44,33.71,453900,26.3234122174315,26.4091054800512,26.050751836369,26.2610898446172,582647.905724151,0.0,1.0
2013-01-11,33.67,33.8399,33.39,33.83,565500,26.2299286582101,26.3622857974744,26.0118003533601,26.3545734038387,725903.041830816,0.0,1.0
2013-01-14,33.37,33.68,33.12,33.52,888100,25.9962197601566,26.2377189548119,25.8014623451119,26.1130742091833,1140007.94244022,0.0,1.0
2013-01-15,33.1,33.44,32.96,33.15,935800,25.7858817519084,26.050751836369,25.6768175994834,25.8248332349173,1201237.96029227,0.0,1.0
2013-01-16,33.14,33.52,32.78,32.88,597400,25.8170429383155,26.1130742091833,25.5365922606512,25.6144952266691,766851.418549477,0.0,1.0
2013-01-17,33.32,33.49,32.96,33.27,665700,25.9572682771476,26.089703319378,25.6768175994834,25.9183167941387,854524.588765295,0.0,1.0
2013-01-18,33.4,33.555,33.03,33.4,757400,26.0195906499619,26.1403402472896,25.7313496756959,26.0195906499619,972235.126229284,0.0,1.0
2013-01-22,33.43,33.91,32.76,33.15,696500,26.0429615397673,26.4168957766529,25.5210116674477,25.8248332349173,894060.952493656,0.0,1.0
2013-01-23,33.1,33.43,33.06,33.43,623000,25.7858817519084,26.0429615397673,25.7547205655012,26.0429615397673,799712.811778245,0.0,1.0
2013-01-24,33.17,33.4,33.01,33.13,820200,25.8404138281209,26.0195906499619,25.7157690824923,25.8092526417137,1052848.23149361,0.0,1.0
2013-01-25,33.23,33.425,33.09,33.42,1092600,25.8871556077316,26.0390663914664,25.7780914553066,26.0351712431655,1402513.99381848,0.0,1.0
2013-01-28,33.19,33.38,32.89,33.38,707800,25.8559944213244,26.0040100567583,25.6222855232709,26.0040100567583,908566.176848544,0.0,1.0
2013-01-29,33.14,33.27,33.02,33.2,522700,25.8170429383155,25.9183167941387,25.7235593790941,25.8637847179262,670962.900026468,0.0,1.0
2013-01-30,32.95,33.18,32.75,33.1,763800,25.6690273028816,25.8482041247226,25.5132213708459,25.7858817519084,980450.474536475,0.0,1.0
2013-01-31,33.16,33.25,32.72,32.95,1029500,25.8326235315191,25.9027362009351,25.4898504810405,25.6690273028816,1321515.79410225,0.0,1.0
2013-02-01,33.8,34.07,33.25,33.25,870500,26.3312025140333,26.5415405222815,25.9027362009351,25.9027362009351,1117415.73459545,0.0,1.0
2013-02-04,33.54,33.9302,33.53,33.75,519500,26.1286548023869,26.4326321757885,26.1208645057851,26.2922510310244,666855.225872871,0.0,1.0
2013-02-05,34.01,34.17,33.53,33.61,851000,26.4947987426708,26.6194434882994,26.1208645057851,26.1831868785994,1092384.59522197,0.0,1.0
2013-02-06,34.34,34.41,33.9,33.9,737700,26.7518785305297,26.8064106067422,26.4091054800512,26.4091054800512,946947.257221207,0.0,1.0
2013-02-07,34.41,34.61,34.12,34.4,844000,26.8064106067422,26.9622165387779,26.5804920052904,26.7986203101404,1083399.05801098,0.0,1.0
2013-02-08,34.41,34.62,34.2205,34.38,477600,26.8064106067422,26.9700068353797,26.6587844861384,26.7830397169368,613070.367424222,0.0,1.0
2013-02-11,34.16,34.62,34.0,34.38,570800,26.6116531916976,26.9700068353797,26.487008446069,26.7830397169368,732706.377147708,0.0,1.0
2013-02-12,34.24,34.33,33.77,34.21,669500,26.6739755645119,26.7440882339279,26.307831624228,26.6506046747065,859402.451822688,0.0,1.0
2013-02-13,33.51,34.262,33.32,34.18,1346500,26.1052839125815,26.6911142170358,25.9572682771476,26.6272337849011,1728432.26494287,0.0,1.0
2013-02-14,33.2,33.63,33.17,33.5,707300,25.8637847179262,26.198767471803,25.8404138281209,26.0974936159798,907924.352762044,0.0,1.0
2013-02-15,33.07,33.36,32.94,33.24,708400,25.762510862103,25.9884294635548,25.6612370062798,25.8949459043334,909336.365752343,0.0,1.0
2013-02-19,33.32,33.5378,33.15,33.21,1107500,25.9572682771476,26.1269409371345,25.8248332349173,25.871575014528,1421640.35159616,0.0,1.0
2013-02-20,33.1,33.77,33.08,33.38,1782200,25.7858817519084,26.307831624228,25.7703011587048,26.0040100567583,2287717.77391844,0.0,1.0
2013-02-21,33.73,34.09,32.64,32.64,2338300,26.2766704378208,26.5571211154851,25.4275281082262,25.4275281082262,3001554.52292307,0.0,1.0
2013-02-22,34.48,34.64,33.84,33.87,1200300,26.8609426829547,26.9855874285833,26.3623637004405,26.3857345902458,1540762.90205045,0.0,1.0
2013-02-25,33.95,34.79,33.94,34.64,1007800,26.4480569630601,27.10244187761,26.4402666664583,26.9855874285833,1293660.62874818,0.0,1.0
2013-02-26,33.88,34.24,33.8,34.19,1156900,26.3935248868476,26.6739755645119,26.3312025140333,26.6350240815029,1485052.5713423,0.0,1.0
2013-02-27,34.67,35.03,33.93,33.96,1231400,27.0089583183886,27.2894089960529,26.4324763698565,26.4558472596619,1580684.36023071,0.0,1.0
2013-02-28,34.65,35.05,34.49,34.53,723300,26.993377725185,27.3049895892564,26.8687329795565,26.8998941659636,928462.723530026,0.0,1.0
2013-03-01,34.49,34.57,33.99,34.39,979300,26.8687329795565,26.9310553523708,26.4792181494672,26.7908300135386,1257076.65581771,0.0,1.0
2013-03-04,35.02,35.16,34.56,34.74,1029800,27.3751022586725,27.4845401317797,27.015520675606,27.1562265124581,1317386.71363593,0.12,1.0
2013-03-05,35.49,35.51,35.03,35.03,744600,27.7425008326752,27.7581348145477,27.3829192496087,27.3829192496087,952540.441807451,0.0,1.0
2013-03-06,35.51,35.85,35.38,35.4,471100,27.7581348145477,28.0239125063795,27.6565139323767,27.6721479142492,602661.566123408,0.0,1.0
2013-03-07,35.62,35.66,35.34,35.43,396800,27.8441217148462,27.8753896785911,27.6252459686318,27.6955988870579,507612.2042831,0.0,1.0
2013-03-08,35.61,35.89,35.35,35.89,1028600,27.83630472391,28.0551804701244,27.633062959568,28.0551804701244,1315851.59608265,0.0,1.0
2013-03-11,35.51,35.65,35.32,35.52,723400,27.7581348145477,27.8675726876549,27.6096119867594,27.7659518054839,925420.031699582,0.0,1.0
2013-03-12,35.34,35.7499,35.22,35.59,1028800,27.6252459686318,27.9456644271078,27.5314420773971,27.8206707420375,1316107.4490082,0.0,1.0
2013-03-13,35.88,35.9,35.34,35.44,812500,28.0473634791882,28.0629974610606,27.6252459686318,27.7034158779941,1039402.51003029,0.0,1.0
2013-03-14,36.15,36.23,35.88,35.98,491500,28.2584222344663,28.3209581619562,28.0473634791882,28.1255333885504,628758.564529092,0.0,1.0
2013-03-15,36.14,36.24,35.9805,36.0,1004800,28.2506052435301,28.3287751528924,28.1259242380973,28.1411673704229,1285405.09794269,0.0,1.0
2013-03-18,36.08,36.41,35.81,36.06,783100,28.2037032979127,28.4616639988083,27.9926445426346,28.1880693160403,1001792.12997504,0.0,1.0
2013-03-19,35.95,36.35,35.67,36.27,482000,28.1020824157418,28.4147620531909,27.8832066695274,28.3522261257011,616605.550565659,0.0,1.0
2013-03-20,36.34,36.46,36.03,36.17,526100,28.4069450622547,28.5007489534894,28.1646183432316,28.2740562163388,673021.120648534,0.0,1.0
2013-03-21,36.35,36.52,36.08,36.16,613100,28.4147620531909,28.5476508991068,28.2037032979127,28.2662392254026,784317.143261009,0.0,1.0
2013-03-22,37.12,37.25,36.34,36.34,763600,29.0166703552805,29.1182912374515,28.4069450622547,28.4069450622547,976846.469734311,0.0,1.0
2013-03-25,37.28,37.47,37.07,37.12,995000,29.1417422102602,29.2902650380485,28.9775854005994,29.0166703552805,1272868.30459094,0.0,1.0
2013-03-26,37.81,37.8625,37.29,37.46,724300,29.5560427298803,29.5970819322955,29.1495592011964,29.2824480471123,926571.369864538,0.0,1.0
2013-03-27,38.25,38.305,37.62,37.71,873300,29.8999903310743,29.9429837812236,29.4075199020919,29.477872820518,1117181.79939625,0.0,1.0
2013-03-28,38.61,38.705,38.12,38.13,774600,30.1814020047786,30.2556634186727,29.7983694489034,29.8061864398396,990918.380639335,0.0,1.0
2013-04-01,37.99,38.68,37.84,38.615,879600,29.6967485667324,30.2361209413322,29.579493702689,30.1853105002467,1125241.16655094,0.0,1.0
2013-04-02,37.85,38.37,37.5,38.18,731000,29.5873106936252,29.9937942223091,29.3137160108572,29.8452713945207,935142.442870326,0.0,1.0
2013-04-03,37.4,38.26,37.24,37.99,689700,29.2355461014949,29.9078073220106,29.1104742465152,29.6967485667324,882308.813745095,0.0,1.0
2013-04-04,37.76,37.92,37.56,37.64,544500,29.5169577751991,29.6420296301788,29.3606179564746,29.4231538839644,696559.58979876,0.0,1.0
2013-04-05,37.67,37.7,36.9,37.21,456700,29.4466048567731,29.4700558295818,28.8446965546835,29.0870232737066,584240.155484101,0.0,1.0
2013-04-08,37.5,37.87,37.4,37.87,697300,29.3137160108572,29.6029446754976,29.2355461014949,29.6029446754976,892031.224915839,0.0,1.0
2013-04-09,37.35,37.74,36.97,37.66,843400,29.1964611468138,29.5013237933267,28.8994154912371,29.4387878658368,1078931.78702713,0.0,1.0
2013-04-10,38.09,38.37,37.58,37.64,661900,29.7749184760947,29.9937942223091,29.376251938347,29.4231538839644,846745.257094212,0.0,1.0
2013-04-11,37.85,38.42,37.73,38.04,596800,29.5873106936252,30.0328791769902,29.4935068023904,29.7358335214135,763465.129829016,0.0,1.0
2013-04-12,38.35,38.42,37.78,37.8,1014100,29.9781602404366,30.0328791769902,29.5325917570716,29.548225738944,1297302.25898057,0.0,1.0
2013-04-15,37.68,38.38,37.55,38.28,785200,29.4544218477093,30.0016112132453,29.3528009655383,29.923441303883,1004478.58569327,0.0,1.0
2013-04-16,38.16,38.3,37.625,37.87,805100,29.8296374126483,29.9390752857555,29.41142839756,29.6029446754976,1029935.95178509,0.0,1.0
2013-04-17,37.9,38.0,37.34,37.97,542400,29.6263956483063,29.7045655576686,29.1886441558775,29.6811145848599,693873.134080528,0.0,1.0
2013-04-18,37.59,37.98,37.42,37.98,473500,29.3840689292832,29.6889315757962,29.2511800833674,29.6889315757962,605731.80122996,0.0,1.0
2013-04-19,37.77,38.06,37.58,37.58,626500,29.5247747661354,29.751467503286,29.376251938347,29.376251938347,801459.289272584,0.0,1.0
2013-04-22,37.84,38.06,37.5,38.06,613100,29.579493702689,29.751467503286,29.3137160108572,29.751467503286,784317.143261008,0.0,1.0
2013-04-23,38.03,38.3999,37.72,37.83,1083400,29.7280165304773,30.0171670252084,29.4856898114542,29.5716767117527,1385955.29768223,0.0,1.0
2013-04-24,37.74,38.42,37.66,38.12,1501000,29.5013237933267,30.0328791769902,29.4387878658368,29.7983694489034,1920176.20622211,0.0,1.0
2013-04-25,39.74,41.02,39.7,39.88,2892000,31.0647219805724,32.0652968204096,31.0334540168275,31.1741598536796,3699633.30339396,0.0,1.0
2013-04-26,39.77,40.0,39.25,39.57,1110000,31.0881729533811,31.2679637449143,30.6816894246972,30.9318331346565,1419983.73677984,0.0,1.0
2013-04-29,39.6,39.92,39.35,39.92,1305700,30.9552841074652,31.2054278174245,30.7598593340595,31.2054278174245,1670335.82442652,0.0,1.0
2013-04-30,39.82,39.89,39.525,39.59,1037400,31.1272579080622,31.1819768446158,30.8966566754435,30.947467116529,1327109.12480667,0.0,1.0
2013-05-01,39.22,39.97,39.07,39.97,835400,30.6582384518885,31.2445127721056,30.5409835878451,31.2445127721056,1068697.6700053,0.0,1.0
2013-05-02,39.57,39.7,39.23,39.27,481500,30.9318331346565,31.0334540168275,30.6660554428247,30.6973234065696,615965.918251795,0.0,1.0
2013-05-03,39.89,40.21,39.6,39.83,770200,31.1819768446158,31.4321205545751,30.9552841074652,31.1350748989984,985289.616277327,0.0,1.0
2013-05-06,39.5,39.91,39.47,39.91,563700,30.9709180893376,31.2923883783662,30.9473958730673,31.2923883783662,718937.357161059,0.12,1.0
2013-05-07,39.84,39.93,39.5,39.68,454500,31.2375032070687,31.3080698558798,30.9709180893376,31.1120513869599,579664.766417776,0.0,1.0
2013-05-08,40.09,40.1,39.7675,39.95,515500,31.4335216759885,31.4413624147453,31.1806578510819,31.3237513333934,657463.557950196,0.0,1.0
2013-05-09,39.9,40.46,39.835,40.14,505600,31.2845476396094,31.7236290099899,31.2335828376903,31.4727253697725,644837.196701492,0.0,1.0
2013-05-10,40.4,40.46,40.02,40.04,324600,31.6765845774491,31.7236290099899,31.378636504691,31.3943179822045,413991.602154479,0.0,1.0
2013-05-13,40.29,40.62,40.16,40.4,435200,31.5903364511244,31.8490808300986,31.4884068472861,31.6765845774491,555049.738932929,0.0,1.0
2013-05-14,40.73,40.75,40.0,40.11,474600,31.9353289564233,31.9510104339369,31.3629550271774,31.4492031535021,605300.105922722,0.0,1.0
2013-05-15,40.74,40.98,40.535,40.54,300700,31.9431696951801,32.1313474253432,31.7824345506659,31.7863549200443,383509.780554072,0.0,1.0
2013-05-16,40.61,40.85,40.44,40.76,411900,31.8412400913418,32.0294178215049,31.7079475324763,31.9588511726937,525333.151347596,0.0,1.0
2013-05-17,40.75,40.91,40.58,40.65,414000,31.9510104339369,32.0764622540456,31.8177178750714,31.872603046369,528011.470400352,0.0,1.0
2013-05-20,40.81,41.1075,40.45,40.76,473100,31.9980548664777,32.2313168444923,31.7157882712331,31.9588511726937,603387.020885039,0.0,1.0
2013-05-21,40.72,40.9,40.54,40.68,273700,31.9274882176666,32.0686215152889,31.7863549200443,31.8961252626394,349074.249875787,0.0,1.0
2013-05-22,40.15,41.09,39.95,40.81,566900,31.4805661085293,32.2175955516679,31.3237513333934,31.9980548664777,723018.605241446,0.0,1.0
2013-05-23,40.41,40.41,39.35,40.0,556200,31.6844253162059,31.6844253162059,30.8533070079857,31.3629550271774,709371.931972646,0.0,1.0
2013-05-24,40.18,40.29,39.52,40.29,285800,31.5040883247997,31.5903364511244,30.9865995668512,31.5903364511244,364506.469179759,0.0,1.0
2013-05-28,40.71,40.93,40.32,40.6,469400,31.9196474789098,32.0921437315592,31.6138586673948,31.833399352585,598668.077792088,0.0,1.0
2013-05-29,40.32,40.59,40.05,40.59,267200,31.6138586673948,31.8255586138282,31.4021587209613,31.8255586138282,340784.214712497,0.0,1.0
2013-05-30,40.1,40.64,40.0,40.51,359200,31.4413624147453,31.8647623076122,31.3629550271774,31.7628327037739,458120.097023686,0.0,1.0
2013-05-31,39.92,40.55,39.84,39.93,459900,31.300229117123,31.794195658801,31.2375032070687,31.3080698558798,586551.872553434,0.0,1.0
2013-06-03,40.08,40.11,39.38,39.95,620100,31.4256809372317,31.4492031535021,30.8768292242561,31.3237513333934,790869.354577917,0.0,1.0
2013-06-04,40.43,40.76,40.0,40.0,701900,31.7001067937195,31.9588511726937,31.3629550271774,31.3629550271774,895196.258632866,0.0,1.0
2013-06-05,40.34,40.5,40.14,40.39,485700,31.6295401449084,31.7549919650171,31.4727253697725,31.6687438386923,619456.935201571,0.0,1.0
2013-06-06,40.69,40.77,40.08,40.25,413000,31.9039660013962,31.9666919114505,31.4256809372317,31.5589734960972,526736.080375229,0.0,1.0
2013-06-07,41.46,41.6,40.582,40.87,563300,32.5077028856693,32.6174732282645,31.8192860228228,32.0450992990185,718427.20115101,0.0,1.0
2013-06-10,41.61,42.0,41.41,41.69,358400,32.6253139670212,32.9311027785362,32.4684991918854,32.6880398770756,457099.78500359,0.0,1.0
2013-06-11,41.58,41.84,40.89,41.26,377900,32.6017917507509,32.8056509584275,32.0607807765321,32.3508881105334,481969.89049346,0.0,1.0
2013-06-12,41.39,41.685,41.13,41.6,435100,32.4528177143718,32.6841195076972,32.2489585066951,32.6174732282645,554922.199930417,0.0,1.0
2013-06-13,41.62,41.685,40.94,41.51,360300,32.633154705778,32.6841195076972,32.099984470316,32.5469065794533,459523.026051321,0.0,1.0
2013-06-14,41.46,41.99,41.43,41.67,310600,32.5077028856693,32.9232620397794,32.484180669399,32.672358399562,396136.141802776,0.0,1.0
2013-06-17,41.66,42.0,41.47,41.91,508400,32.6645176608052,32.9311027785362,32.5155436244261,32.8605361297251,648408.288771832,0.0,1.0
2013-06-18,42.07,42.3,41.28,41.28,458200,32.9859879498338,33.1663249412401,32.366569588047,32.366569588047,584383.709510727,0.0,1.0
2013-06-19,42.08,42.53,41.95,42.12,502600,32.9938286885906,33.3466619326463,32.8918990847523,33.0251916436178,641011.026626126,0.0,1.0
2013-06-20,41.88,42.09,41.44,41.93,1099300,32.8370139134547,33.0016694273474,32.4920214081557,32.8762176072387,1402036.2546162,0.0,1.0
2013-06-21,40.84,42.17,40.61,41.96,1251200,32.0215770827481,33.0643953374017,31.8412400913418,32.8997398235091,1595767.99943217,0.0,1.0
2013-06-24,40.64,40.88,39.91,40.33,552500,31.8647623076122,32.0529400377753,31.2923883783662,31.6216994061516,704652.988879696,0.0,1.0
2013-06-25,40.86,41.05,40.66,40.75,687000,32.0372585602617,32.1862325966408,31.8804437851258,31.9510104339369,876192.947258553,0.0,1.0
2013-06-26,41.27,41.5,40.9701,41.22,491300,32.3587288492902,32.5390658406965,32.123585093974,32.3195251555063,626599.119342253,0.0,1.0
2013-06-27,41.75,42.1199,40.6201,41.51,568200,32.7350843096164,33.0251132362302,31.8491592374862,32.5469065794533,724676.612274104,0.0,1.0
2013-06-28,41.89,42.12,41.49,41.86,1002100,32.8448546522115,33.0251916436178,32.5312251019397,32.8213324359411,1278068.34417438,0.0,1.0
2013-07-01,42.33,42.6,41.95,42.2,415700,33.1898471575104,33.4015471039439,32.8918990847523,33.0879175536721,530179.633443058,0.0,1.0
2013-07-02,42.37,42.63,42.05,42.31,370200,33.2212101125376,33.4250693202143,32.9703064723202,33.1741656799969,472149.387300024,0.0,1.0
2013-07-03,42.39,42.5,42.044,42.34,413100,33.2368915900512,33.3231397163759,32.9656020290661,33.1976878962672,526863.619377742,0.0,1.0
2013-07-05,43.0,43.19,42.74,43.01,602400,33.7151766542157,33.8641506905948,33.511317446539,33.7230173929725,768294.951133263,0.0,1.0
2013-07-08,43.3,43.455,43.07,43.3,434300,33.9503988169195,34.0719302676498,33.7700618255132,33.9503988169195,553901.88791032,0.0,1.0
2013-07-09,43.82,43.9399,43.43,43.57,469700,34.3581172322728,34.4521276899668,34.0523284207578,34.1620987633529,599050.694799625,0.0,1.0
2013-07-10,43.78,43.95,43.4,43.82,375100,34.3267542772456,34.4600468361111,34.0288062044874,34.3581172322728,478398.79842312,0.0,1.0
2013-07-11,43.85,44.2684,43.64,44.0,557200,34.3816394485432,34.7096959581275,34.2169839346505,34.4992505298951,710647.321997767,0.0,1.0
2013-07-12,43.95,44.125,43.8,44.0,326500,34.4600468361111,34.597259764355,34.3424357547592,34.4992505298951,416414.84320221,0.0,1.0
2013-07-15,44.06,44.2,43.65,44.09,466800,34.5462949624359,34.656065305031,34.2248246734073,34.5698171787063,595352.063726772,0.0,1.0
2013-07-16,44.09,44.41,43.65,44.2,573000,34.5698171787063,34.8207208189237,34.2248246734073,34.656065305031,730798.484394688,0.0,1.0
2013-07-17,43.57,44.79,43.23,44.79,580100,34.1620987633529,35.1186688916818,33.8955136456219,35.1186688916818,739853.753573053,0.0,1.0
2013-07-18,43.7,44.225,43.52,43.52,443400,34.2640283671913,34.675667151923,34.122895069569,34.122895069569,565507.937138926,0.0,1.0
2013-07-19,43.29,44.01,43.2,43.73,559100,33.9425580781627,34.5070912686519,33.8719914293516,34.2875505834617,713070.563045498,0.0,1.0
2013-07-22,42.78,43.145,42.6,42.91,1015500,33.5426804015662,33.8288673661892,33.4015471039439,33.6446100054045,1295158.57051101,0.0,1.0
2013-07-23,42.54,42.99,42.49,42.74,713200,33.3545026714031,33.7073359154589,33.3152989776192,33.511317446539,909608.165916741,0.0,1.0
2013-07-24,41.9,43.02,41.5127,42.54,1557300,32.8526953909683,33.7308581317293,32.5490235789176,33.3545026714031,1986164.8861219,0.0,1.0
2013-07-25,40.85,40.87,39.86,40.36,3131200,32.0294178215049,32.0450992990185,31.2531846845822,31.645221622422,3993501.24666082,0.0,1.0
2013-07-26,40.8,41.11,40.24,41.0,1616000,31.9902141277209,32.2332770291815,31.5511327573404,32.1470289028568,2061030.28059654,0.0,1.0
2013-07-29,41.39,41.45,40.6,40.6,1317000,32.4528177143718,32.4998621469125,31.833399352585,31.833399352585,1679688.66308517,0.0,1.0
2013-07-30,41.99,42.1,41.2932,41.475,1125500,32.9232620397794,33.0095101661042,32.376919363206,32.5194639938045,1435451.47327439,0.0,1.0
2013-07-31,42.44,42.64,42.15,42.21,959400,33.2760952838352,33.4329100589711,33.0487138598881,33.0957582924289,1223609.19010168,0.0,1.0
2013-08-01,43.07,43.48,42.67,42.83,1002900,33.7700618255132,34.0915321145418,33.4564322752415,33.5818840953502,1279088.65619447,0.0,1.0
2013-08-02,43.6,43.72,43.04,43.1,688600,34.1856209796233,34.2797098447049,33.7465396092428,33.7935840417836,878233.571298749,0.0,1.0
2013-08-05,43.9,43.93,43.2,43.51,556400,34.5306134849223,34.5542107150942,33.9800114475773,34.2238494926872,707371.156630783,0.14,1.0
2013-08-06,42.88,43.98,42.82,43.79,880200,33.7283076590767,34.5935394320474,33.6811131987328,34.4440903076252,1119029.64066574,0.0,1.0
2013-08-07,42.95,43.49,42.71,42.71,713200,33.7833678628112,34.2081180059059,33.5945900214358,33.5945900214358,906716.586824362,0.0,1.0
2013-08-08,43.62,43.81,43.22,43.23,621500,34.3103726699843,34.4598217944065,33.9957429343586,34.0036086777492,790135.107559367,0.0,1.0
2013-08-09,43.73,44.13,43.52,43.52,561200,34.3968958472813,34.7115255829071,34.2317152360778,34.2317152360778,713473.567759159,0.0,1.0
2013-08-12,43.5,44.05,43.41,43.58,579400,34.2159837492966,34.6485996357819,34.1451920587808,34.2789096964217,736611.876620912,0.0,1.0
2013-08-13,43.37,43.62,42.88,43.57,682300,34.1137290852182,34.3103726699843,33.7283076590767,34.2710439530311,867432.315185449,0.0,1.0
2013-08-14,43.18,43.45,43.01,43.36,484000,33.964279960796,34.1766550323433,33.8305623231551,34.1058633418276,615326.455444463,0.0,1.0
2013-08-15,42.86,42.99,42.42,42.86,625400,33.7125761722954,33.8148308363738,33.3664834631071,33.7125761722954,795093.316601172,0.0,1.0
2013-08-16,43.02,43.26,42.7,42.7,484500,33.8384280665457,34.0272059079211,33.5867242780451,33.5867242780451,615962.123270335,0.0,1.0
2013-08-19,43.02,43.3,43.02,43.1,292300,33.8384280665457,34.0586688814837,33.8384280665457,33.9013540136708,371611.411004993,0.0,1.0
2013-08-20,43.41,43.66,42.99,43.18,293700,34.1451920587808,34.3418356435468,33.8148308363738,33.964279960796,373391.280917435,0.0,1.0
2013-08-21,43.01,43.29,42.79,43.23,469600,33.8305623231551,34.0508031380931,33.6575159685609,34.0036086777492,597019.222059338,0.0,1.0
2013-08-22,43.55,43.77,43.12,43.26,364000,34.2553124662498,34.4283588208439,33.9170855004521,34.0272059079211,462766.177235092,0.0,1.0
2013-08-23,42.92,43.88,42.89,43.69,393300,33.7597706326393,34.514881998141,33.7361734024673,34.3654328737188,500016.311831213,0.0,1.0
2013-08-26,43.06,43.33,42.81,42.85,304300,33.8698910401083,34.0822661116556,33.6732474553422,33.7047104289048,386867.43882593,0.0,1.0
2013-08-27,42.05,42.69,42.04,42.69,374300,33.0754509576533,33.5788585346545,33.0675852142627,33.5788585346545,475860.934448063,0.0,1.0
2013-08-28,42.76,43.21,42.01,42.29,633100,33.633918738389,33.9878771909679,33.0439879840908,33.2642287990288,804882.601119606,0.0,1.0
2013-08-29,42.96,43.25,42.57,42.57,391600,33.7912336062018,34.0193401645305,33.4844696139668,33.4844696139668,497855.041223248,0.0,1.0
2013-08-30,41.77,42.92,41.74,42.88,520600,32.8552101427153,33.7597706326393,32.8316129125434,33.7283076590767,661857.340298322,0.0,1.0
2013-09-03,42.05,42.335,41.6098,42.05,928000,33.0754509576533,33.2996246442867,32.7292009335972,33.0754509576533,1179799.48481914,0.0,1.0
2013-09-04,41.78,42.31,41.775,42.03,717000,32.863075886106,33.2799602858101,32.8591430144107,33.0597194708721,911547.662300991,0.0,1.0
2013-09-05,41.93,42.24,41.72,41.72,309700,32.9810620369656,33.2249000820756,32.8158814257621,32.8158814257621,393732.651345352,0.0,1.0
2013-09-06,41.81,42.35,41.52,42.25,284700,32.8866731162779,33.3114232593726,32.6585665579493,33.2327658254662,361949.260051733,0.0,1.0
2013-09-09,42.37,42.49,41.99,41.99,396500,33.3271547461539,33.4215436668416,33.0282564973095,33.0282564973095,504084.585916797,0.0,1.0
2013-09-10,42.69,42.8,42.46,42.61,269600,33.5788585346545,33.6653817119516,33.3979464366697,33.5159325875293,342752.091710387,0.0,1.0
2013-09-11,42.7,42.79,42.37,42.65,508700,33.5867242780451,33.6575159685609,33.3271547461539,33.5473955610919,646728.446042559,0.0,1.0
2013-09-12,42.67,43.12,42.41,42.7,477800,33.5631270478732,33.9170855004521,33.3586177197165,33.5867242780451,607444.174403645,0.0,1.0
2013-09-13,43.5,43.53,42.54,42.87,498500,34.2159837492966,34.2395809794685,33.4608723837948,33.7204419156861,633760.822394761,0.0,1.0
2013-09-16,43.67,44.0,43.56,44.0,527100,34.3497013869375,34.6092709188287,34.2631782096404,34.6092709188287,670121.022034662,0.0,1.0
2013-09-17,44.27,44.29,43.35,43.54,473500,34.8216459903761,34.8373774771573,34.0979975984369,34.2474467228591,601977.431101143,0.0,1.0
2013-09-18,44.63,44.69,43.78,44.35,652100,35.1048127524392,35.1520072127831,34.4362245642346,34.8845719375012,829037.978502757,0.0,1.0
2013-09-19,44.65,44.77,44.29,44.6,485200,35.1205442392205,35.2149331599082,34.8373774771573,35.0812155222673,616852.058226557,0.0,1.0
2013-09-20,44.11,44.58,44.05,44.35,1072100,34.6957940961258,35.065484035486,34.6485996357819,34.8845719375012,1362998.95223555,0.0,1.0
2013-09-23,43.85,44.29,43.5,44.17,343400,34.4912847679691,34.8373774771573,34.2159837492966,34.7429885564696,436576.66280915,0.0,1.0
2013-09-24,43.73,44.22,43.51,43.78,356400,34.3968958472813,34.7823172734228,34.2238494926872,34.4362245642346,453104.026281832,0.0,1.0
2013-09-25,43.61,44.01,43.37,43.89,461800,34.3025069265936,34.6171366622193,34.1137290852182,34.5227477415316,587102.80397573,0.0,1.0
2013-09-26,43.99,44.1,43.57,43.68,396100,34.6014051754381,34.6879283527351,34.2710439530311,34.3575671303281,503576.051656098,0.0,1.0
2013-09-27,43.93,44.28,43.71,43.71,418600,34.5542107150942,34.8295117337667,34.3811643605001,34.3811643605001,532181.103820356,0.0,1.0
2013-09-30,43.95,44.19,43.58,43.59,541200,34.5699422018755,34.7587200432509,34.2789096964217,34.2867754398124,688046.854724263,0.0,1.0
2013-10-01,44.59,44.63,43.83,43.96,820200,35.0733497788766,35.1048127524392,34.4755532811878,34.5778079452661,1042749.50156105,0.0,1.0
2013-10-02,44.44,44.65,43.64,43.64,1076900,34.955363628017,35.1205442392205,34.3261041567656,34.3261041567656,1369101.36336393,0.0,1.0
2013-10-03,43.72,44.46,43.3,44.27,729400,34.3890301038907,34.9710951147983,34.0586688814837,34.8216459903761,927312.224382627,0.0,1.0
2013-10-04,43.62,44.04,43.34,43.6,428100,34.3103726699843,34.6407338923913,34.0901318550463,34.294641183203,544258.792511931,0.0,1.0
2013-10-07,42.91,43.43,42.9,43.4,646000,33.7519048892486,34.1609235455621,33.744039145858,34.1373263153901,821282.831027115,0.0,1.0
2013-10-08,42.59,43.45,42.585,42.93,684600,33.5002011007481,34.1766550323433,33.4962682290527,33.7676363760299,870356.38718446,0.0,1.0
2013-10-09,42.77,43.36,42.03,42.55,1003500,33.6417844817796,34.1058633418276,33.0597194708721,33.4687381271855,1275785.32652587,0.0,1.0
2013-10-10,43.2,43.355,42.66,43.06,646500,33.9800114475773,34.1019304701322,33.5552613044826,33.8698910401083,821918.498852986,0.0,1.0
2013-10-11,43.11,43.24,42.66,42.99,864400,33.9092197570615,34.0114744211398,33.5552613044826,33.8148308363738,1098942.53736817,0.0,1.0
2013-10-14,43.4,43.59,42.77,43.04,673100,34.1373263153901,34.2867754398124,33.6417844817796,33.854159553327,855736.027189397,0.0,1.0
2013-10-15,42.76,43.44,42.71,43.44,737500,33.633918738389,34.1687892889527,33.5945900214358,34.1687892889527,937610.043161759,0.0,1.0
2013-10-16,42.87,43.28,42.85,43.0,596800,33.7204419156861,34.0429373947024,33.7047104289048,33.8226965797644,758733.116961271,0.0,1.0
2013-10-17,43.41,43.57,42.57,42.84,887600,34.1451920587808,34.2710439530311,33.4844696139668,33.6968446855141,1128437.52448865,0.0,1.0
2013-10-18,43.75,43.95,43.37,43.71,630900,34.4126273340626,34.5699422018755,34.1137290852182,34.3811643605001,802085.662685769,0.0,1.0
2013-10-21,43.48,43.76,43.19,43.66,900800,34.2002522625153,34.4204930774533,33.9721457041866,34.3418356435468,1145219.15509168,0.0,1.0
2013-10-22,43.49,43.95,43.37,43.51,1096800,34.2081180059059,34.5699422018755,34.1137290852182,34.2238494926872,1394400.94283365,0.0,1.0
2013-10-23,42.81,43.44,42.4,43.0,2117000,33.6732474553422,34.1687892889527,33.3507519763258,33.8226965797644,2691417.57474365,0.0,1.0
2013-10-24,45.32,45.55,44.26,44.75,2943700,35.6475490463936,35.8284611443784,34.8137802469854,35.1992016731269,3742430.75804104,0.0,1.0
2013-10-25,46.78,46.814,45.36,45.55,1642500,36.7959475814274,36.8226911089556,35.6790120199561,35.8284611443784,2088168.80799077,0.0,1.0
2013-10-28,47.14,47.14,46.39,46.67,1007300,37.0791143434906,37.0791143434906,36.4891835891924,36.7094244041304,1280616.40200249,0.0,1.0
2013-10-29,47.5,47.94,47.0,47.0,860100,37.3622811055537,37.708373814742,36.9689939360216,36.9689939360216,1093475.79406567,0.0,1.0
2013-10-30,47.08,47.98,47.0,47.75,705400,37.0319198831467,37.7398367883046,36.9689939360216,37.5589246903198,896800.168740753,0.0,1.0
2013-10-31,47.25,47.5,46.88,46.96,559700,37.1656375207876,37.3622811055537,36.8746050153339,36.937530962459,711566.564281542,0.0,1.0
2013-11-01,47.4,47.475,47.01,47.19,452700,37.2836236716473,37.3426167470771,36.9768596794122,37.1184430604438,575533.649544852,0.0,1.0
2013-11-04,47.4,47.56,47.1101,47.39,539100,37.3937440791163,37.5199676878222,37.1650426780923,37.3858551035722,683358.690853079,0.14,1.0
2013-11-05,48.93,49.06,47.15,47.15,981400,38.6007573373662,38.7033140194398,37.1965196905133,37.1965196905133,1244014.50417958,0.0,1.0
2013-11-06,48.53,49.18,48.455,49.18,488200,38.2851983156015,38.7979817259692,38.2260309990207,38.7979817259692,618838.272814828,0.0,1.0
2013-11-07,47.39,49.14,47.33,48.41,705600,37.3858551035722,38.7664258237927,37.3385212503075,38.1905306090721,894412.710565633,0.0,1.0
2013-11-08,48.16,48.25,47.43,47.43,458500,37.9933062204692,38.0643070003663,37.4174110057486,37.4174110057486,581190.799028264,0.0,1.0
2013-11-11,48.29,48.5,48.0,48.0,219000,38.0958629025427,38.2615313889692,37.8670826117633,37.8670826117633,277602.584486783,0.0,1.0
2013-11-12,48.21,48.48,47.93,48.27,414400,38.0327510981898,38.245753437881,37.8118597829545,38.0800849514545,525290.004617912,0.0,1.0
2013-11-13,48.58,48.61,47.97,48.16,464700,38.3246431933221,38.3483101199545,37.843415685131,37.9933062204692,589049.867630173,0.0,1.0
2013-11-14,47.91,48.7,47.85,48.7,736800,37.7960818318663,38.4193108998515,37.7487479786016,38.4193108998515,933961.571917174,0.0,1.0
2013-11-15,47.84,48.02,47.655,47.85,874400,37.7408590030575,37.8828605628516,37.5949129554913,37.7487479786016,1108382.19121115,0.0,1.0
2013-11-18,47.81,48.19,47.73,47.79,628400,37.7171920764251,38.0169731471016,37.6540802720722,37.7014141253369,796554.630554768,0.0,1.0
2013-11-19,47.83,48.06,47.497,47.89,437000,37.7329700275133,37.914416465028,37.4702671418942,37.780303880778,553937.57726358,0.0,1.0
2013-11-20,48.05,48.48,47.81,47.81,450000,37.9065274894839,38.245753437881,37.7171920764251,37.7171920764251,570416.269493389,0.0,1.0
2013-11-21,49.43,49.48,48.35,48.4,695200,38.9952061145721,39.0346509922927,38.1431967558074,38.182641633528,881229.756781786,0.0,1.0
2013-11-22,49.44,49.74,49.28,49.49,509500,39.0030950901162,39.2397643564397,38.8768714814103,39.0425399678368,645837.976237515,0.0,1.0
2013-11-25,49.17,49.7275,49.11,49.55,480400,38.7900927504251,39.2299031370096,38.7427588971604,39.0898738211015,608951.057476941,0.0,1.0
2013-11-26,48.74,49.3,48.5,49.3,379100,38.450866802028,38.8926494324986,38.2615313889692,38.8926494324986,480544.01725543,0.0,1.0
2013-11-27,48.98,49.1,48.6,48.89,293800,38.6402022150868,38.7348699216162,38.3404211444104,38.5692014351898,372418.444393684,0.0,1.0
2013-11-29,48.75,49.29,48.57,49.2,140500,38.4587557775721,38.8847604569545,38.316754217778,38.8137596770574,178096.635252936,0.0,1.0
2013-12-02,48.06,48.57,47.98,48.5,529600,37.914416465028,38.316754217778,37.8513046606751,38.2615313889692,671316.56960822,0.0,1.0
2013-12-03,47.86,48.21,47.58,47.97,798200,37.7566369541457,38.0327510981898,37.5357456389104,37.843415685131,1011791.70291027,0.0,1.0
2013-12-04,47.83,48.23,47.4883,47.75,346000,37.7329700275133,38.048529049278,37.4634037331708,37.6698582231604,438586.731654917,0.0,1.0
2013-12-05,48.0,48.34,47.565,47.69,382200,37.8670826117633,38.1353077802633,37.5239121755942,37.6225243698957,484473.551556385,0.0,1.0
2013-12-06,48.49,49.0,48.325,48.51,399300,38.2536424134251,38.6559801661751,38.1234743169471,38.2694203645133,506149.369797133,0.0,1.0
2013-12-09,48.74,48.84,48.5,48.5,521900,38.450866802028,38.5297565574692,38.2615313889692,38.2615313889692,661556.113441332,0.0,1.0
2013-12-10,47.95,48.84,47.95,48.76,588600,37.8276377340427,38.5297565574692,37.8276377340427,38.4666447531162,746104.480497353,0.0,1.0
2013-12-11,47.99,48.14,47.48,47.87,558600,37.8591936362192,37.977528269381,37.4568558834692,37.7645259296898,708076.729197793,0.0,1.0
2013-12-12,47.65,48.18,47.56,48.18,640100,37.5909684677192,38.0090841715574,37.5199676878222,38.0090841715574,811385.453561596,0.0,1.0
2013-12-13,47.33,47.81,47.27,47.66,481900,37.3385212503075,37.7171920764251,37.2911873970428,37.5988574432633,610852.445041919,0.0,1.0
2013-12-16,47.99,48.05,47.41,47.43,429000,37.8591936362192,37.9065274894839,37.4016330546604,37.4174110057486,543796.843583697,0.0,1.0
2013-12-17,47.78,48.21,47.31,48.05,553000,37.6935251497927,38.0327510981898,37.3227432992192,37.9065274894839,700978.215621876,0.0,1.0
2013-12-18,48.54,48.56,47.41,47.87,666700,38.2930872911457,38.3088652422339,37.4016330546604,37.7645259296898,845103.393047204,0.0,1.0
2013-12-19,47.6,48.6,47.34,48.58,677500,37.5515235899986,38.3404211444104,37.3464102258516,38.3246431933221,858793.383515047,0.0,1.0
2013-12-20,48.37,48.45,47.3,47.59,1217800,38.1589747068957,38.2220865112486,37.3148543236751,37.5436346144545,1543673.18442011,0.0,1.0
2013-12-23,48.85,48.85,48.39,48.7,484500,38.5376455330133,38.5376455330133,38.1747526579839,38.4193108998515,614148.183487882,0.0,1.0
2013-12-24,48.55,48.85,48.42,48.85,341600,38.3009762666898,38.5376455330133,38.1984195846163,38.5376455330133,433009.328130981,0.0,1.0
2013-12-26,48.62,48.93,48.56,48.79,352700,38.3561990954986,38.6007573373662,38.3088652422339,38.4903116797486,447079.596111818,0.0,1.0
2013-12-27,48.59,48.8,48.43,48.8,413900,38.3325321688663,38.4982006552927,38.2063085601604,38.4982006552927,524656.208762918,0.0,1.0
2013-12-30,48.43,48.68,48.27,48.44,356800,38.2063085601604,38.4035329487633,38.0800849514545,38.2141975357045,452276.722122758,0.0,1.0
2013-12-31,48.27,48.6199,48.25,48.36,374800,38.0800849514545,38.3561202057432,38.0643070003663,38.1510857313516,475093.372902493,0.0,1.0
2014-01-02,47.77,48.3,47.53,48.3,391200,37.6856361742486,38.1037518780868,37.4963007611898,38.1037518780868,495881.876946253,0.0,1.0
2014-01-03,47.7,48.19,47.55,47.79,324700,37.6304133454398,38.0169731471016,37.512078712278,37.7014141253369,411587.02823223,0.0,1.0
2014-01-06,47.15,47.86,47.12,47.73,337300,37.1965196905133,37.7566369541457,37.172852763881,37.6540802720722,427558.683778045,0.0,1.0
2014-01-07,47.54,47.88,47.26,47.26,296300,37.5041897367339,37.7724149052339,37.2832984214986,37.2832984214986,375587.423668647,0.0,1.0
2014-01-08,47.23,48.009,47.09,47.83,821100,37.2596314948663,37.874182689753,37.1491858372487,37.7329700275133,1040819.55306894,0.0,1.0
2014-01-09,47.45,47.62,47.095,47.24,416000,37.4331889568369,37.5673015410869,37.1531303250207,37.2675204704104,527318.151353888,0.0,1.0
2014-01-10,47.47,48.0099,47.26,47.82,383800,37.4489669079251,37.874892697552,37.2832984214986,37.7250810519692,486501.698292361,0.0,1.0
2014-01-13,46.89,47.66,46.69,47.43,503700,36.9914063263663,37.5988574432633,36.833626815484,37.4174110057486,638485.9443196,0.0,1.0
2014-01-14,47.47,47.7,46.93,47.05,484000,37.4489669079251,37.6304133454398,37.0229622285428,37.1176299350722,613514.387632889,0.0,1.0
2014-01-15,47.51,48.0,47.31,47.51,281800,37.4805228101016,37.8670826117633,37.3227432992192,37.4805228101016,357207.34387386,0.0,1.0
2014-01-16,46.98,47.89,46.78,47.22,742800,37.0624071062634,37.780303880778,36.904627595381,37.2517425193222,941567.122177086,0.0,1.0
2014-01-17,45.15,46.18,44.97,45.9,1935300,35.6187245816899,36.431289062734,35.4767230218958,36.2103977474987,2453170.23633457,0.0,1.0
2014-01-21,45.1,45.5,44.26,45.21,1613700,35.5792797039693,35.894838725734,34.9166057582634,35.6660584349546,2045512.74240329,0.0,1.0
2014-01-22,46.47,46.56,45.3325,45.6,1722500,36.6600693535134,36.7310701334104,35.76269838537,35.9737284811752,2183426.72044969,0.0,1.0
2014-01-23,45.4,46.6,45.37,46.15,897900,35.8159489702928,36.7626260355869,35.7922820436605,36.4076221361016,1138170.59639581,0.0,1.0
2014-01-24,44.71,45.43,44.64,45.1,1003700,35.2716096577487,35.8396158969252,35.2163868289399,35.5792797039693,1272281.79931225,0.0,1.0
2014-01-27,44.48,45.5,44.4,45.5,998600,35.090163220234,35.894838725734,35.0270514158811,35.894838725734,1265817.08159133,0.0,1.0
2014-01-28,44.89,45.07,44.47,44.64,536700,35.4136112175428,35.5556127773369,35.0822742446899,35.2163868289399,680316.470749115,0.0,1.0
2014-01-29,44.07,44.905,44.07,44.33,712300,34.7667152229252,35.425444680859,34.7667152229252,34.9718285870723,902905.575022535,0.0,1.0
2014-01-30,44.6,44.88,44.1965,44.5,471900,35.1848309267634,35.4057222419987,34.8665107635583,35.1059411713223,598176.527942067,0.0,1.0
2014-01-31,44.54,44.855,43.48,43.93,903700,35.1374970734987,35.3859998031384,34.3012656658223,34.6562695653076,1145522.62831372,0.0,1.0
2014-02-03,43.04,44.78,42.87,44.51,1577400,33.9541507418811,35.3268324865575,33.8200381576311,35.1138301468664,1999499.16333083,0.0,1.0
2014-02-04,43.46,43.82,43.1801,43.38,840300,34.285487714734,34.5694908343223,34.0646752892542,34.2223759103811,1065157.31390066,0.0,1.0
2014-02-05,43.49,43.74,42.73,43.36,674900,34.3091546413664,34.5063790299693,33.7095925000135,34.2065979592929,855497.645069084,0.0,1.0
2014-02-06,44.36,44.65,43.36,43.52,689900,34.9954955137046,35.224275804484,34.2065979592929,34.3328215679987,874511.520718864,0.0,1.0
2014-02-07,44.69,44.87,44.01,44.43,659400,35.2558317066605,35.3978332664546,34.7193813696605,35.0507183425134,835849.973564312,0.0,1.0
2014-02-10,44.92,45.54,44.64,44.7,1004700,35.4372781441752,35.9263946279105,35.2163868289399,35.2637206822046,1273549.39102224,0.0,1.0
2014-02-11,45.59,45.69,44.82,44.99,888300,35.965839505631,36.0447292610722,35.358388388734,35.492500972984,1126001.71597995,0.0,1.0
2014-02-12,45.33,46.0,45.035,45.58,1234600,35.760726141484,36.2892875029399,35.5280013629325,35.9579505300869,1564968.72514786,0.0,1.0
2014-02-13,45.49,45.75,44.19,45.05,1528700,35.8869497501899,36.0920631143369,34.8613829294546,35.5398348262487,1937767.44705454,0.0,1.0
2014-02-14,45.87,45.97,45.01,45.3,873700,36.1867308208663,36.2656205763075,35.5082789240722,35.7370592148516,1107494.87701416,0.0,1.0
2014-02-18,45.99,46.27,45.79,45.79,621700,36.2813985273957,36.502289842631,36.1236190165134,36.1236190165134,788061.766097867,0.0,1.0
2014-02-19,46.14,46.45,45.77,45.77,536000,36.3997331605575,36.6442914024251,36.1078410654252,36.1078410654252,679429.156552125,0.0,1.0
2014-02-20,46.39,46.71,46.11,46.11,710200,36.5969575491604,36.8494047665722,36.3760662339251,36.3760662339251,900243.632431566,0.0,1.0
2014-02-21,46.46,46.8514,46.23,46.61,605600,36.6521803779693,36.960954880766,36.4707339404546,36.770515011131,767653.539567102,0.0,1.0
2014-02-24,46.62,46.94,46.26,46.46,528600,36.8888496442928,37.1420549614565,36.6039936624836,36.7622469857109,668042.843233867,0.14,1.0
2014-02-25,47.32,47.75,46.73,46.73,854700,37.4427362755885,37.7829809205272,36.9758889720678,36.9758889720678,1080166.8901097,0.0,1.0
2014-02-26,47.25,47.75,47.02,47.37,756200,37.3873476124589,37.7829809205272,37.2053562907475,37.4822996063953,955682.932375049,0.0,1.0
2014-02-27,47.0,47.48,46.9,47.01,701700,37.1895309584247,37.5693389341703,37.1104042968111,37.1974436245861,886806.021750294,0.0,1.0
2014-02-28,47.52,47.98,47.05,47.05,834400,37.6009895988158,37.9649722422387,37.2290942892316,37.2290942892316,1054511.82064763,0.0,1.0
2014-03-03,46.99,47.36,46.72,47.1,663800,37.1816182922634,37.4743869402339,36.9679763059064,37.2686576200384,838908.13344427,0.0,1.0
2014-03-04,48.33,48.45,47.5,47.52,1308100,38.2419155578865,38.3368675518229,37.5851642664931,37.6009895988158,1653172.23464666,0.0,1.0
2014-03-05,47.69,48.43,47.51,48.29,978800,37.735504923559,38.3210422195002,37.5930769326544,38.2102648932411,1237004.03889011,0.0,1.0
2014-03-06,48.19,48.42,47.85,47.93,744800,38.1311382316274,38.3131295533388,37.8621075821409,37.9254089114319,941275.651987485,0.0,1.0
2014-03-07,48.58,48.61,47.83,48.44,603700,38.4397322119207,38.4634702104048,37.8462822498182,38.3289548856616,762953.962278256,0.0,1.0
2014-03-10,48.54,48.89,48.31,48.65,529000,38.4080815472752,38.6850248629231,38.2260902255638,38.4951208750503,668548.361843958,0.0,1.0
2014-03-11,48.4,49.14,48.24,48.68,572400,38.2973042210161,38.8828415169573,38.1707015624342,38.5188588735344,723397.131038717,0.0,1.0
2014-03-12,48.98,49.13,48.02,48.08,920500,38.7562388583754,38.8749288507959,37.9966229068842,38.0440989038524,1163324.70146949,0.0,1.0
2014-03-13,47.81,49.21,47.5,49.17,779300,37.8304569174954,38.9382301800868,37.5851642664931,38.9065795154414,984876.632107745,0.0,1.0
2014-03-14,48.78,48.84,47.55,47.67,939400,38.597985535148,38.6454615321162,37.6247275972999,37.7196795912363,1187210.45579625,0.0,1.0
2014-03-17,48.6,49.1,48.53,49.0,490500,38.4555575442434,38.8511908523118,38.4001688811139,38.7720641906981,619892.195622801,0.0,1.0
2014-03-18,48.66,48.97,48.52,48.72,394200,38.5030335412116,38.748326192214,38.3922562149525,38.5505095381798,498188.590243645,0.0,1.0
2014-03-19,48.13,48.79,47.81,48.6,393600,38.0836622346592,38.6058982013094,37.8304569174954,38.4555575442434,497430.31232851,0.0,1.0
2014-03-20,48.73,48.73,48.01,48.14,521800,38.5584222043412,38.5584222043412,37.9887102407228,38.0915749008206,659449.026862339,0.0,1.0
2014-03-21,48.38,49.29,48.35,48.97,698600,38.2814788886934,39.0015315093778,38.2577408902093,38.748326192214,882888.252522095,0.0,1.0
2014-03-24,47.55,48.63,47.41,48.32,452300,37.6247275972999,38.4792955427275,37.5139502710408,38.2340028917252,571615.16835921,0.0,1.0
2014-03-25,47.49,48.07,47.36,47.81,455100,37.5772516003317,38.036186237691,37.4743869402339,37.8304569174954,575153.79862984,0.0,1.0
2014-03-26,46.87,47.9,46.86,47.81,402800,37.086666298327,37.9016709129478,37.0787536321656,37.8304569174954,509057.240360578,0.0,1.0
2014-03-27,46.65,47.23,46.48,46.72,403000,36.9125876427769,37.3715222801362,36.7780723180336,36.9679763059064,509309.999665623,0.0,1.0
2014-03-28,46.56,47.36,46.51,46.65,621000,36.8413736473246,37.4743869402339,36.8018103165177,36.9125876427769,784817.642164645,0.0,1.0
2014-03-31,47.63,47.72,46.66,46.87,677000,37.6880289265908,37.7592429220431,36.9205003089382,37.086666298327,855590.24757724,0.0,1.0
2014-04-01,48.8,48.87,47.67,47.82,860100,38.6138108674708,38.6691995306003,37.7196795912363,37.8383695836568,1086991.39134591,0.0,1.0
2014-04-02,48.71,49.02,48.51,48.87,630600,38.5425968720185,38.7878895230209,38.3843435487911,38.6691995306003,796950.088806804,0.0,1.0
2014-04-03,48.19,49.1,48.16,48.71,411200,38.1311382316274,38.8511908523118,38.1074002331433,38.5425968720185,519673.131172468,0.0,1.0
2014-04-04,47.13,48.61,47.1,48.5,785500,37.2923956185225,38.4634702104048,37.2686576200384,38.3764308826298,992712.170564138,0.0,1.0
2014-04-07,46.64,47.36,46.37,47.16,732200,36.9046749766155,37.4743869402339,36.6910329902586,37.3161336170066,925351.815769652,0.0,1.0
2014-04-08,47.24,47.41,46.38,46.8,629100,37.3794349462975,37.5139502710408,36.69894565642,37.0312776351974,795054.394018968,0.0,1.0
2014-04-09,47.74,47.86,47.1,47.42,453200,37.7750682543659,37.8700202483023,37.2686576200384,37.5218629372021,572752.585231912,0.0,1.0
2014-04-10,46.57,47.73,46.56,47.66,801200,36.8492863134859,37.7671555882045,36.8413736473246,37.7117669250749,1012553.77601017,0.0,1.0
2014-04-11,46.13,46.93,45.89,46.19,635900,36.5011290023858,37.1341422952952,36.311225014513,36.548604999354,803648.210390497,0.0,1.0
2014-04-14,46.95,47.5,46.36,46.66,650900,37.1499676276179,37.5851642664931,36.6831203240972,36.9205003089382,822605.15826887,0.0,1.0
2014-04-15,47.16,47.49,46.42,47.13,717900,37.3161336170066,37.5772516003317,36.7305963210654,37.2923956185225,907279.525458936,0.0,1.0
2014-04-16,47.48,47.67,47.06,47.37,405100,37.5693389341703,37.7196795912363,37.2370069553929,37.4822996063953,511963.972368597,0.0,1.0
2014-04-17,46.97,47.85,46.96,47.46,568900,37.1657929599406,37.8621075821409,37.1578802937793,37.5535136018476,718973.843200431,0.0,1.0
2014-04-21,47.29,47.435,46.72,46.82,630100,37.4189982771044,37.5337319364442,36.9679763059064,37.0471029675201,796318.190544192,0.0,1.0
2014-04-22,48.0,48.12,47.22,47.4,737300,37.9807975745614,38.0757495684978,37.3636096139748,37.5060376048794,931797.178048299,0.0,1.0
2014-04-23,46.8,47.83,46.79,47.45,1133900,37.0312776351974,37.8462822498182,37.023364969036,37.5456009356862,1433018.87995248,0.0,1.0
2014-04-24,45.9,46.91,45.364,46.8,1750000,36.3191376806744,37.1183169629724,35.8950187744251,37.0312776351974,2211643.91914352,0.0,1.0
2014-04-25,45.25,46.0799,45.1,45.71,789600,35.8048143801855,36.4614865449173,35.686124387765,36.1687970236084,997893.73631756,0.0,1.0
2014-04-28,44.32,45.57,43.8875,45.2,1326700,35.0689364271784,36.0580196973492,34.7267136156993,35.7652510493787,1676678.85001584,0.0,1.0
2014-04-29,44.88,45.05,44.31,44.54,754400,35.5120457322149,35.6465610569582,35.061023761017,35.2430150827284,953408.098629645,0.0,1.0
2014-04-30,44.89,45.21,44.32,44.68,1118700,35.5199583983763,35.77316371554,35.0689364271784,35.3537924089876,1413809.17276907,0.0,1.0
2014-05-01,45.59,45.64,44.78,45.14,1003000,36.073845029672,36.1134083604788,35.4329190706013,35.7177750524105,1267587.91480055,0.0,1.0
2014-05-02,45.37,46.29,45.33,45.58,646200,35.8997663741219,36.6277316609677,35.8681157094764,36.0659323635106,816665.314600313,0.0,1.0
2014-05-05,45.08,45.35,44.61,44.8,622200,35.7810763817014,35.995381852488,35.4080261177396,35.558833671256,783899.726793693,0.14,1.0
2014-05-06,44.47,45.2,44.45,44.91,440300,35.2969047625169,35.8763232576066,35.2810302831994,35.6461433075024,554726.85584581,0.0,1.0
2014-05-07,44.4,44.81,43.86,44.48,640100,35.2413440849055,35.5667709109148,34.8127331433324,35.3048420021756,806451.647574162,0.0,1.0
2014-05-08,44.13,44.92,43.936,44.4,477200,35.027038614119,35.6540805471612,34.873056164739,35.2413440849055,601216.569633478,0.0,1.0
2014-05-09,43.91,44.32,43.73,44.02,657200,34.8524193416262,35.1778461676355,34.7095490277685,34.9397289778726,827995.661280641,0.0,1.0
2014-05-12,44.89,45.04,44.07,44.27,764300,35.6302688281849,35.7493274230663,34.9794151761664,35.1381599693416,962929.220810704,0.0,1.0
2014-05-13,44.72,45.01,44.395,44.83,559500,35.4953357539859,35.7255157040901,35.2373754650762,35.5826453902323,704905.009869933,0.0,1.0
2014-05-14,44.52,45.03,44.42,44.77,1264900,35.3365909608107,35.7413901834076,35.2572185642231,35.5350219522798,1593627.07235831,0.0,1.0
2014-05-15,44.27,44.32,43.58,44.24,1056800,35.1381599693416,35.1778461676355,34.590490432887,35.1143482503654,1331445.24473734,0.0,1.0
2014-05-16,44.42,44.56,43.7,44.18,442200,35.2572185642231,35.3683399194458,34.6857373087922,35.0667248124128,557120.63514653,0.0,1.0
2014-05-19,44.42,44.55,44.09,44.27,265100,35.2572185642231,35.360402679787,34.9952896554839,35.1381599693416,333995.206642571,0.0,1.0
2014-05-20,44.22,44.54,43.81,44.4,587500,35.0984737710478,35.3524654401282,34.7730469450386,35.2413440849055,740181.757459491,0.0,1.0
2014-05-21,44.45,44.65,43.87,44.39,438900,35.2810302831994,35.4397750763746,34.8206703829911,35.2334068452468,552963.018466332,0.0,1.0
2014-05-22,45.07,45.91,44.47,44.52,432300,35.7731391420426,36.4398672733787,35.2969047625169,35.3365909608107,544647.785105937,0.0,1.0
2014-05-23,45.52,45.58,44.98,44.99,489100,36.130314926687,36.1779383646395,35.7017039851138,35.7096412247725,616209.18735904,0.0,1.0
2014-05-27,46.1,46.3,45.6,45.85,581300,36.5906748268952,36.7494196200704,36.1938128439571,36.3922438354261,732370.477636087,0.0,1.0
2014-05-28,46.36,46.61,46.04,46.04,745500,36.797043058023,36.9954740494921,36.5430513889426,36.5430513889426,939243.404572,0.0,1.0
2014-05-29,45.89,46.68,45.78,46.54,509300,36.4239927940612,37.0510347271034,36.3366831578148,36.9399133718807,641658.840977222,0.0,1.0
2014-05-30,45.87,46.01,45.71,46.01,600700,36.4081183147436,36.5192396699663,36.2811224802034,36.5192396699663,756812.224180283,0.0,1.0
2014-06-02,45.73,46.09,45.44,46.09,572900,36.296996959521,36.5827375872364,36.0668170094169,36.5827375872364,721787.453359219,0.0,1.0
2014-06-03,45.73,45.92,45.37,45.37,724600,36.296996959521,36.4478045130375,36.0112563318055,36.0112563318055,912911.832264078,0.0,1.0
2014-06-04,45.9,45.95,45.45,45.6,375100,36.4319300337199,36.4716162320137,36.0747542490756,36.1938128439571,472582.429315838,0.0,1.0
2014-06-05,46.7,46.71,45.65,45.9,497000,37.0669092064209,37.0748464460797,36.2334990422509,36.4319300337199,626162.269714667,0.0,1.0
2014-06-06,46.97,47.17,46.72,47.01,500600,37.2812146772075,37.4399594703828,37.0827836857384,37.3129636358426,630697.85154761,0.0,1.0
2014-06-09,46.97,47.18,46.74,46.9,263200,37.2812146772075,37.4478967100415,37.098658165056,37.2256539995962,331601.427341852,0.0,1.0
2014-06-10,46.43,46.83,46.3,46.83,336300,36.8526037356343,37.1700933219848,36.7494196200704,37.1700933219848,423698.93622745,0.0,1.0
2014-06-11,46.29,46.58,46.11,46.24,303000,36.7414823804117,36.9716623305158,36.5986120665539,36.7017961821179,381744.804272724,0.0,1.0
2014-06-12,46.16,46.45,45.99,46.18,483700,36.6382982648477,36.8684782149519,36.5033651906488,36.6541727441653,609405.814609627,0.0,1.0
2014-06-13,46.63,46.69,46.01,46.3,648600,37.0113485288096,37.0589719667622,36.5192396699663,36.7494196200704,817160.660235277,0.0,1.0
2014-06-16,46.68,46.8,46.5,46.5,762800,37.0510347271034,37.1462816030086,36.9081644132457,36.9081644132457,961039.395046977,0.0,1.0
2014-06-17,46.305,46.84,46.19,46.33,1151000,36.7533882398998,37.1780305616436,36.662109983824,36.7732313390467,1450126.30269936,0.0,1.0
2014-06-18,46.055,46.46,45.6,46.3,829100,36.5549572484307,36.8764154546106,36.1938128439571,36.7494196200704,1044569.69380368,0.0,1.0
2014-06-19,46.25,46.63,46.12,46.2,767800,36.7097334217766,37.0113485288096,36.6065493062127,36.6700472234828,967338.814259399,0.0,1.0
2014-06-20,46.31,46.4,45.87,46.37,906900,36.7573568597292,36.828792016658,36.4081183147436,36.8049802976818,1142588.65674896,0.0,1.0
2014-06-23,46.7,46.735,46.14,46.4,628600,37.0669092064209,37.0946895452266,36.6224237855302,36.828792016658,791962.983385593,0.0,1.0
2014-06-24,46.6,47.11,46.47,46.65,892200,36.9875368098333,37.3923360324302,36.8843526942694,37.0272230081271,1124068.36426444,0.0,1.0
2014-06-25,47.1,47.13,46.37,46.49,597500,37.3843987927714,37.4082105117477,36.8049802976818,36.9002271735869,752780.595884333,0.0,1.0
2014-06-26,47.12,47.15,46.74,47.02,745900,37.400273272089,37.4240849910652,37.098658165056,37.3209008755013,939747.358108992,0.0,1.0
2014-06-27,47.16,47.27,46.72,46.93,695400,37.432022230724,37.5193318669704,37.0827836857384,37.2494657185725,876123.22406354,0.0,1.0
2014-06-30,46.42,47.08,46.26,47.03,596800,36.8446664959756,37.3685243134539,36.7176706614354,37.3288381151601,751898.677194593,0.0,1.0
2014-07-01,46.85,47.2,46.45,46.45,708300,37.1859678013024,37.4637711893591,36.8684782149519,36.8684782149519,892375.725631585,0.0,1.0
2014-07-02,46.54,46.99,46.45,46.79,342800,36.9399133718807,37.297089156525,36.8684782149519,37.1383443633498,431888.181203597,0.0,1.0
2014-07-03,46.87,47.09,46.34,46.53,269900,37.2018422806199,37.3764615531127,36.7811685787055,36.931976132222,340042.649086496,0.0,1.0
2014-07-07,46.8,46.9,46.55,46.83,709200,37.1462816030086,37.2256539995962,36.9478506115395,37.1700933219848,893509.621089821,0.0,1.0
2014-07-08,46.25,46.78,46.14,46.73,625300,36.7097334217766,37.130407123691,36.6224237855302,37.0907209253972,787805.366705395,0.0,1.0
2014-07-09,46.75,46.78,45.44,45.44,654500,37.1065954047147,37.130407123691,36.0668170094169,36.0668170094169,824593.974905935,0.0,1.0
2014-07-10,46.34,46.55,46.0,46.15,696000,36.7811685787055,36.9478506115395,36.5113024303076,36.630361025189,876879.15436903,0.0,1.0
2014-07-11,45.9,46.25,45.56,45.99,884400,36.4319300337199,36.7097334217766,36.162063885322,36.5033651906488,1114241.27029306,0.0,1.0
2014-07-14,45.95,46.29,45.65,46.29,985600,36.4716162320137,36.7414823804117,36.2334990422509,36.7414823804117,1241741.51515247,0.0,1.0
2014-07-15,44.88,45.74,44.77,45.72,1369900,35.6223315885262,36.3049341991797,35.5350219522798,36.2890597198622,1725914.87581916,0.0,1.0
2014-07-16,44.85,45.19,44.2501,45.19,1233500,35.5985198695499,35.8683860179478,35.1223648624207,35.8683860179478,1554066.71970431,0.0,1.0
2014-07-17,44.06,44.99,43.85,44.69,984500,34.9714779365076,35.7096412247725,34.8047959036736,35.4715240350097,1240355.64292573,0.0,1.0
2014-07-18,44.44,44.86,43.93,44.05,737100,35.2730930435406,35.6064571092086,34.8682938209437,34.9635406968489,928660.380295132,0.0,1.0
2014-07-21,43.94,44.42,43.85,44.18,567900,34.8762310606025,35.2572185642231,34.8047959036736,35.0667248124128,715488.034146799,0.0,1.0
2014-07-22,44.32,44.54,44.0,44.29,767600,35.1778461676355,35.3524654401282,34.9238544985551,35.1540344486592,967086.8374909,0.0,1.0
2014-07-23,43.96,44.52,43.7,44.35,1449600,34.89210553992,35.3365909608107,34.6857373087922,35.2016578866117,1826327.61806515,0.0,1.0
2014-07-24,43.41,43.98,42.71,43.47,2360600,34.4555573586881,34.9079800192375,33.8999505825747,34.5031807966406,2974081.79856829,0.0,1.0
2014-07-25,43.33,43.53,43.12,43.12,947900,34.392059441418,34.5508042345932,34.2253774085839,34.2253774085839,1194243.89429081,0.0,1.0
2014-07-28,43.3,43.56,43.215,43.43,737800,34.3682477224417,34.5746159535695,34.3007811853422,34.4714318380056,929542.29898487,0.0,1.0
2014-07-29,43.54,43.8,43.4,43.44,915000,34.558741474252,34.7651097053798,34.4476201190293,34.4793690776643,1152793.71587308,0.0,1.0
2014-07-30,43.48,43.84,43.14,43.78,587800,34.5111180362994,34.7968586640148,34.2412518879015,34.7492352260623,740559.722612235,0.0,1.0
2014-07-31,42.88,43.405,42.87,42.97,681600,34.0348836567737,34.4515887388587,34.0269464171149,34.1063188137025,858736.827037256,0.0,1.0
2014-08-01,42.89,43.04,42.55,42.91,788000,34.0428208964324,34.1618794913138,33.7729547480345,34.0586953757499,992788.46787758,0.0,1.0
2014-08-04,43.13,43.22,42.54,42.8,824800,34.3642791026123,34.4359875449781,33.8941904248812,34.1013481472712,1035191.91814781,0.165,1.0
2014-08-05,42.9,43.25,42.71,42.85,592500,34.1810241943442,34.4598903591,34.0296397049054,34.1411861708077,743636.289406619,0.0,1.0
2014-08-06,43.25,43.44,42.6794,42.72,458000,34.4598903591,34.6112748485388,34.0052588345011,34.0376073096127,574827.714005453,0.0,1.0
2014-08-07,43.41,43.78,43.23,43.49,581600,34.5873720344169,34.8821734085872,34.4439551496854,34.6511128720753,729955.891846226,0.0,1.0
2014-08-08,43.45,43.66,43.31,43.39,534500,34.6192424532461,34.7865621520995,34.5076959873438,34.5714368250023,670841.513397194,0.0,1.0
2014-08-11,43.8,43.92,43.4,43.69,388700,34.8981086180018,34.9937198744895,34.5794044297096,34.8104649662214,487850.507497642,0.0,1.0
2014-08-12,43.67,43.73,43.452,43.73,447300,34.7945297568068,34.8423353850507,34.6208359741876,34.8423353850507,561398.33291406,0.0,1.0
2014-08-13,44.18,44.39,43.69,43.76,478500,35.2008775968795,35.3681972957329,34.8104649662214,34.8662381991726,600556.902077749,0.0,1.0
2014-08-14,44.3,44.47,43.9999,44.18,515000,35.2964888533671,35.4319381333913,35.0573810361009,35.2008775968795,646367.407669888,0.0,1.0
2014-08-15,44.16,44.54,43.88,44.54,732900,35.1849423874648,35.4877113663425,34.9618494556603,35.4877113663425,919849.850643226,0.0,1.0
2014-08-18,44.675,44.75,44.45,44.47,367800,35.5952740298911,35.6550310651959,35.4160029239767,35.4319381333913,461619.286487349,0.0,1.0
2014-08-19,45.04,45.13,44.69,44.69,467600,35.8860916017078,35.9578000440736,35.6072254369521,35.6072254369521,586876.504517358,0.0,1.0
2014-08-20,44.47,44.7,43.88,44.4,974600,35.4319381333913,35.6151930416594,34.9618494556603,35.3761649004402,1223203.25342733,0.0,1.0
2014-08-21,44.6,44.6075,43.501,43.53,964000,35.5355169945863,35.5414926981168,34.6598772372534,34.6829832909046,1209899.38057043,0.0,1.0
2014-08-22,44.475,44.83,44.45,44.62,416900,35.435921935745,35.7187719028544,35.4160029239767,35.5514522040009,523243.829626361,0.0,1.0
2014-08-25,45.21,45.25,44.6,44.8,497800,36.021540881732,36.0534113005612,35.5355169945863,35.6948690887325,624779.991336059,0.0,1.0
2014-08-26,45.15,45.565,45.045,45.22,457200,35.9737352534882,36.3043908488414,35.8900754040615,36.0295084864393,573823.648129461,0.0,1.0
2014-08-27,44.83,45.25,44.73,45.16,297400,35.7187719028544,36.0534113005612,35.6390958557813,35.9817028581955,373261.489400047,0.0,1.0
2014-08-28,45.07,45.31,44.55,44.8,671900,35.9099944158297,36.1012169288051,35.4956789710498,35.6948690887325,843289.827598831,0.0,1.0
2014-08-29,44.95,45.245,44.7,45.11,361500,35.8143831593421,36.0494274982076,35.6151930416594,35.941864834659,453712.267713911,0.0,1.0
2014-09-02,44.79,45.09,44.31,44.84,825200,35.6869014840251,35.9259296252443,35.3044564580744,35.7267395075617,1035693.95108581,0.0,1.0
2014-09-03,44.72,44.99,44.55,44.9,547600,35.631128251074,35.8462535781713,35.4956789710498,35.7745451358055,687283.092116564,0.0,1.0
2014-09-04,45.16,45.22,44.56,44.74,361300,35.9817028581955,36.0295084864393,35.5036465757571,35.6470634604886,453461.251244913,0.0,1.0
2014-09-05,45.32,45.44,44.87,45.01,442800,36.1091845335124,36.2047957900001,35.7506423216836,35.8621887875859,555750.462361604,0.0,1.0
2014-09-08,45.25,45.53,45.12,45.3,376800,36.0534113005612,36.2765042323658,35.9498324393663,36.0932493240978,472915.02759226,0.0,1.0
2014-09-09,45.03,45.33,44.95,45.2,257700,35.8781239970005,36.1171521382197,35.8143831593421,36.0135732770247,323434.720303942,0.0,1.0
2014-09-10,45.63,45.73,44.93,45.01,494000,36.3561802794389,36.4358563265119,35.7984479499274,35.8621887875859,620010.678425096,0.0,1.0
2014-09-11,45.66,45.73,45.23,45.52,497600,36.3800830935608,36.4358563265119,36.0374760911466,36.2685366276585,624528.97486706,0.0,1.0
2014-09-12,45.38,45.875,45.18,45.76,356500,36.1569901617562,36.5513865947679,35.9976380676101,36.4597591406339,447436.855988961,0.0,1.0
2014-09-15,45.23,45.45,45.06,45.36,212600,36.0374760911466,36.2127633947074,35.9020268111224,36.1410549523416,266830.50654489,0.0,1.0
2014-09-16,45.39,45.61,44.96,45.12,478000,36.1649577664635,36.3402450700243,35.8223507640494,35.9498324393663,599929.360905255,0.0,1.0
2014-09-17,45.65,45.7,44.96,45.39,445700,36.3721154888535,36.41195351239,35.8223507640494,36.1649577664635,559390.201162075,0.0,1.0
2014-09-18,46.16,46.46,45.65,45.87,591800,36.7784633289261,37.0174914701453,36.3721154888535,36.5474027924142,742757.731765125,0.0,1.0
2014-09-19,45.87,46.6,45.84,46.25,628400,36.5474027924142,37.1290379360476,36.5234999782923,36.8501717712919,788693.745591763,0.0,1.0
2014-09-22,45.42,45.77,45.31,45.73,313800,36.1888605805854,36.4677267453412,36.1012169288051,36.4358563265119,393844.839857885,0.0,1.0
2014-09-23,45.26,45.53,45.185,45.35,417500,36.0613789052685,36.2765042323658,36.0016218699637,36.1330873476343,523996.879033356,0.0,1.0
2014-09-24,45.66,45.75,45.23,45.23,483833,36.3800830935608,36.4517915359266,36.0374760911466,36.0374760911466,607250.256223582,0.0,1.0
2014-09-25,45.3,45.83,45.115,45.62,364413,36.0932493240978,36.515532373585,35.9458486370126,36.3482126747316,457368.322584867,0.0,1.0
2014-09-26,45.65,45.69,43.89,43.89,562625,36.3721154888535,36.4039859076827,34.9698170603676,34.9698170603676,706140.70435004,0.0,1.0
2014-09-29,45.96,45.98,45.03,45.34,594744,36.61911123478,36.6350464441946,35.8781239970005,36.125119742927,746452.694188776,0.0,1.0
2014-09-30,45.5,46.29,45.49,46.0,536118,36.2526014182439,36.8820421901211,36.2446338135366,36.6509816536092,672872.236631388,0.0,1.0
2014-10-01,44.975,45.86,44.9,45.69,591321,35.8343021711103,36.5394351877069,35.7745451358055,36.4039859076827,742156.547321875,0.0,1.0
2014-10-02,45.325,45.64,44.93,45.05,593583,36.113168335866,36.3641478841462,35.7984479499274,35.8940592064151,744995.543586243,0.0,1.0
2014-10-03,45.805,46.29,45.62,45.71,483406,36.4956133618167,36.8820421901211,36.3482126747316,36.4199211170973,606714.336062272,0.0,1.0
2014-10-06,45.38,46.06,45.36,45.9,378710,36.1569901617562,36.6987872818531,36.1410549523416,36.5713056065361,475312.234871191,0.0,1.0
2014-10-07,44.49,45.11,44.47,45.03,734589,35.447873342806,35.941864834659,35.4319381333913,35.8781239970005,921969.684723912,0.0,1.0
2014-10-08,45.72,45.78,44.395,44.47,688568,36.4278887218046,36.4756943500485,35.3721810980865,35.4319381333913,864209.540125125,0.0,1.0
2014-10-09,45.08,46.05,44.505,44.505,636778,35.917962020537,36.6908196771457,35.4598247498669,35.4598247498669,799208.82547809,0.0,1.0
2014-10-10,45.25,45.75,44.59,44.89,1049535,36.0534113005612,36.4517915359266,35.527549389879,35.7665775310982,1317252.84894916,0.0,1.0
2014-10-13,44.98,45.775,44.91,45.35,752620,35.838285973464,36.4717105476948,35.7825127405128,36.1330873476343,944600.074486428,0.0,1.0
2014-10-14,46.53,46.6,45.05,45.29,1021262,37.0732647030965,37.1290379360476,35.8940592064151,36.0852817193905,1281767.90580925,0.0,1.0
2014-10-15,46.72,47.03,45.57,46.22,1128455,37.2246491925353,37.4716449384618,36.308374651195,36.82626895717,1416303.94761577,0.0,1.0
2014-10-16,46.77,47.0,45.94,45.94,747640,37.2644872160718,37.4477421243399,36.6031760253654,36.6031760253654,938349.764408379,0.0,1.0
2014-10-17,46.23,47.4695,46.11,47.46,727761,36.8342365618773,37.8218211653479,36.7386253053896,37.8142519408759,913399.98247232,0.0,1.0
2014-10-20,46.65,46.7,46.02,46.07,1040161,37.1688759595841,37.2087139831207,36.6669168630238,36.7067548865604,1305487.70704722,0.0,1.0
2014-10-21,44.65,46.41,44.5,46.01,2126906,35.5753550181229,36.9776534466088,35.4558409475133,36.6589492583165,2669442.17005345,0.0,1.0
2014-10-22,44.5,45.48,44.32,44.61,2848210,35.4558409475133,36.2366662088293,35.3124240627818,35.5434845992936,3574738.08582417,0.0,1.0
2014-10-23,43.2,44.35,42.0,42.5,2997598,34.4200523355634,35.3363268769037,33.4639397706867,33.862320006052,3762232.32717756,0.0,1.0
2014-10-24,44.04,44.08,43.0201,43.42,875224,35.0893311309772,35.1212015498064,34.276715126879,34.5953396391242,1098478.19031159,0.0,1.0
2014-10-27,44.58,44.72,43.64,43.64,679812,35.5195817851717,35.631128251074,34.7706269426849,34.7706269426849,853220.039112392,0.0,1.0
2014-10-28,45.85,46.08,44.61,44.9,847922,36.5314675829996,36.7147224912677,35.5434845992936,35.7745451358055,1064211.93212867,0.0,1.0
2014-10-29,45.53,45.88,45.255,45.72,584875,36.2765042323658,36.5553703971215,36.0573951029149,36.4278887218046,734066.286526069,0.0,1.0
2014-10-30,46.14,46.32,45.22,45.22,674010,36.7625281195115,36.905945004243,36.0295084864393,36.0295084864393,845938.051346759,0.0,1.0
2014-10-31,45.775,46.2715,45.5259,45.8547,754340,36.4717105476948,36.8673021214126,36.2732375144358,36.5352123572121,946758.816119812,0.0,1.0
2014-11-03,46.03,46.21,45.79,45.93,577764,36.8063499454017,36.950280924984,36.6144419726253,36.7263882900782,722551.324960233,0.165,1.0
2014-11-04,47.79,47.925,45.93,46.04,1006180,38.2136750790951,38.3216233137818,36.7263882900782,36.814346110934,1258328.12731234,0.0,1.0
2014-11-05,48.15,48.45,47.7,48.0,977294,38.5015370382596,38.7414220042301,38.141709589304,38.3815945552744,1222203.31238306,0.0,1.0
2014-11-06,48.735,48.81,48.05,48.05,686157,38.969312721902,39.0292839633947,38.4215753829362,38.4215753829362,858107.548204352,0.0,1.0
2014-11-07,48.86,48.96,48.1,48.81,669718,39.0692647910564,39.1492264463799,38.4615562105979,39.0292839633947,837548.944291644,0.0,1.0
2014-11-10,48.82,49.45,48.6,48.93,692847,39.037280128927,39.541038557465,38.8613644872153,39.1252379497829,866474.058343412,0.0,1.0
2014-11-11,48.45,48.9999,48.13,48.75,483963,38.7414220042301,39.181131146854,38.4855447071949,38.9813069702006,605243.848494765,0.0,1.0
2014-11-12,48.48,48.65,48.03,48.28,631727,38.7654105008272,38.9013453148771,38.4055830518715,38.6054871901802,790037.421617049,0.0,1.0
2014-11-13,47.9,48.952,47.5,48.67,874658,38.3016328999509,39.142829513954,37.981786278657,38.9173376459418,1093846.79001646,0.0,1.0
2014-11-14,47.4,48.2,47.32,47.89,619770,37.9018246233335,38.5415178659214,37.8378552990747,38.2936367344186,775084.004317686,0.0,1.0
2014-11-17,46.8,47.71,46.8,47.48,486587,37.4220546913926,38.1497057548363,37.4220546913926,37.9657939475923,608525.421380398,0.0,1.0
2014-11-18,46.38,47.05,46.32,46.79,798819,37.0862157390339,37.6219588297013,37.0382387458398,37.4140585258602,999002.58038474,0.0,1.0
2014-11-19,46.62,46.67,45.93,46.45,683081,37.2781237118103,37.318104539472,36.7263882900782,37.1421888977603,854260.704379575,0.0,1.0
2014-11-20,47.055,47.36,46.4,46.47,839225,37.6259569124674,37.8698399612041,37.1022080700986,37.158181228825,1049534.30066559,0.0,1.0
2014-11-21,47.27,47.65,46.92,47.5,500530,37.797874471413,38.1017287616422,37.5180086777807,37.981786278657,625962.5291336,0.0,1.0
2014-11-24,47.49,47.71,47.2,47.38,545199,37.9737901131246,38.1497057548363,37.7419013126865,37.8858322922688,681825.554754181,0.0,1.0
2014-11-25,47.68,47.96,47.48,47.7,533351,38.1257172582392,38.349609893145,37.9657939475923,38.141709589304,667008.452791911,0.0,1.0
2014-11-26,47.475,47.83,47.42,47.83,254457,37.9617958648261,38.2456597412245,37.9178169543982,38.2456597412245,318223.777347509,0.0,1.0
2014-11-28,48.43,48.85,47.62,47.63,464950,38.7254296731654,39.0612686255241,38.0777402650452,38.0857364305775,581466.201667568,0.0,1.0
2014-12-01,47.62,48.64,47.62,48.42,622702,38.0777402650452,38.8933491493447,38.0777402650452,38.7174335076331,778750.761825566,0.0,1.0
2014-12-02,47.82,48.26,47.57,47.79,582336,38.2376635756921,38.5894948591155,38.0377594373834,38.2136750790951,728269.065521636,0.0,1.0
2014-12-03,47.67,47.92,47.426,47.69,567403,38.1177210927069,38.3176252310156,37.9226146537176,38.1337134237716,709593.864339784,0.0,1.0
2014-12-04,48.18,49.74,47.58,47.81,719721,38.5255255348567,39.7729273579031,38.0457556029158,38.2296674101598,900082.66723386,0.0,1.0
2014-12-05,48.35,48.92,48.16,48.16,463922,38.6614603489066,39.1172417842505,38.509533203792,38.509533203792,580180.585460848,0.0,1.0
2014-12-08,48.54,49.02,47.95,48.26,663339,38.8133874940212,39.197203439574,38.3416137276127,38.5894948591155,829571.3705731,0.0,1.0
2014-12-09,48.54,48.6999,46.515,48.19,761328,38.8133874940212,38.9412461808835,37.1941639737206,38.533521700389,952116.357421586,0.0,1.0
2014-12-10,47.45,48.37,47.29,48.37,555007,37.9418054509952,38.6774526799713,37.8138668024776,38.6774526799713,694091.433893778,0.0,1.0
2014-12-11,48.2,48.62,47.57,47.85,522309,38.5415178659214,38.87735681828,38.0377594373834,38.2616520722892,653199.333964481,0.0,1.0
2014-12-12,48.53,48.99,47.95,48.07,552568,38.8053913284889,39.1732149429769,38.3416137276127,38.4375677140009,691041.221901375,0.0,1.0
2014-12-15,48.61,48.99,48.11,48.67,691752,38.8693606527477,39.1732149429769,38.4695523761303,38.9173376459418,865104.651975359,0.0,1.0
2014-12-16,48.46,48.72,47.98,48.58,820944,38.7494181697625,38.9573184736035,38.3656022242097,38.8453721561506,1026672.09261594,0.0,1.0
2014-12-17,49.055,49.2,48.4,48.85,868912,39.2251900189372,39.3411344191563,38.7014411765684,39.0612686255241,1086660.84573259,0.0,1.0
2014-12-18,49.23,49.45,48.73,49.43,404967,39.3651229157533,39.541038557465,38.9653146391359,39.5250462264003,506451.49648502,0.0,1.0
2014-12-19,48.62,49.2,48.55,49.12,782428,38.87735681828,39.3411344191563,38.8213836595536,39.2771650948975,978504.005244332,0.0,1.0
2014-12-22,49.32,49.35,48.7,48.79,261425,39.4370884055445,39.4610769021415,38.9413261425388,39.01329163233,326937.954126129,0.0,1.0
2014-12-23,49.445,49.81,49.29,49.47,253802,39.5370404746988,39.8289005166296,39.4130999089474,39.5570308885297,317404.634725523,0.0,1.0
2014-12-24,49.46,49.79,49.27,49.66,97361,39.5490347229973,39.8129081855649,39.3971075778827,39.7089580336443,121759.610410918,0.0,1.0
2014-12-26,49.54,49.73,49.39,49.55,580171,39.6130040472561,39.7649311923708,39.4930615642709,39.6210002127885,725561.517771104,0.0,1.0
2014-12-29,50.91,51.19,49.6,49.87,710354,40.7084787251879,40.9323713600937,39.6609810404502,39.8768775098236,888368.302439754,0.0,1.0
2014-12-30,50.55,51.445,50.3,50.79,300772,40.4206167660234,41.1362735811686,40.2207126277146,40.6125247387997,376145.289618147,0.0,1.0
2014-12-31,50.31,51.2,50.25,50.77,417089,40.228708793247,40.940367525626,40.1807318000529,40.596532407735,521611.262689158,0.0,1.0
2015-01-02,50.11,50.88,49.79,50.63,508325,40.0687854826,40.6844902285909,39.8129081855649,40.4845860902822,635710.951634942,0.0,1.0
2015-01-05,50.2,50.64,49.82,49.92,504218,40.1407509723912,40.4925822558145,39.8368966821619,39.9168583374854,630574.739805177,0.0,1.0
2015-01-06,49.82,50.57,49.09,50.48,591411,39.8368966821619,40.4366090970881,39.2531765983004,40.3646436072969,739618.255284262,0.0,1.0
2015-01-07,51.7,51.82,50.275,51.0,1151343,41.3401758022435,41.4361297886317,40.2007222138838,40.7804442149791,1439868.89133572,0.0,1.0
2015-01-08,52.42,52.75,51.75,51.93,951827,41.9158997205726,42.1797731831401,41.3801566299052,41.5240876094875,1190354.2968806,0.0,1.0
2015-01-09,52.35,52.56,51.51,52.5,492265,41.8599265618462,42.0278460380255,41.1882486571289,41.9798690448314,615626.324903505,0.0,1.0
2015-01-12,52.19,52.6399,52.02,52.52,386479,41.7319879133286,42.0917354006289,41.5960530992786,41.9958613758961,483330.414354833,0.0,1.0
2015-01-13,52.7,53.18,52.0,52.62,551278,42.1397923554784,42.5236083010311,41.5800607682139,42.0758230312196,689427.948645861,0.0,1.0
2015-01-14,52.29,52.8,51.99,52.64,464343,41.8119495686521,42.2197540108019,41.5720646026816,42.0918153622843,580707.087817879,0.0,1.0
2015-01-15,51.84,52.47,50.84,52.41,490561,41.4521221196964,41.9558805482343,40.6525055664615,41.9079035550402,613495.30348692,0.0,1.0
2015-01-16,52.16,52.2,51.39,51.62,438929,41.7079994167315,41.7399840788609,41.0922946707407,41.2762064779847,548924.354084835,0.0,1.0
2015-01-20,53.0,54.12,52.5501,53.5,1105546,42.3796773214488,43.2752478610719,42.0199298341485,42.7794855980663,1382595.18956613,0.0,1.0
2015-01-21,53.29,53.32,52.46,52.72,577501,42.6115661218869,42.635554618484,41.947884382702,42.1557846865431,722222.417312017,0.0,1.0
2015-01-22,54.1,54.21,53.15,53.64,553356,43.2592555300072,43.347213350863,42.4996198044341,42.8914319155192,692026.694246604,0.0,1.0
2015-01-23,54.13,54.47,53.74,54.25,523579,43.2832440266043,43.5551136547041,42.9713935708426,43.3791980129924,654787.595231537,0.0,1.0
2015-01-26,54.73,55.13,54.13,54.16,553357,43.7630139585452,44.0828605798391,43.2832440266043,43.3072325232013,692027.944846026,0.0,1.0
2015-01-27,54.44,54.69,54.0,54.38,419275,43.5311251581071,43.7310292964158,43.1792938746837,43.483148164913,524345.073027571,0.0,1.0
2015-01-28,53.4,54.93,53.14,54.75,693190,42.6995239427428,43.9229372691922,42.4916236389017,43.7790062896099,866903.013945458,0.0,1.0
2015-01-29,53.17,53.56,52.545,53.56,1177533,42.5156121354988,42.8274625912604,42.015851789727,42.8274625912604,1472622.09022092,0.0,1.0
2015-01-30,52.51,53.15,52.26,52.94,730987,41.9878652103637,42.4996198044341,41.787961072055,42.3317003282547,914171.920332015,0.0,1.0
2015-02-02,52.06,52.53,51.09,52.4,897516,41.628037761408,42.0038575414284,40.8524097047702,41.8999073895079,1122432.99162462,0.0,1.0
2015-02-03,52.41,52.9,51.92,52.14,480315,41.9079035550402,42.2997156661253,41.5160914439552,41.6920070856668,600681.661800103,0.0,1.0
2015-02-04,52.98,53.31,52.132,52.41,607315,42.3636849903841,42.6275584529516,41.685610153241,41.9079035550402,759507.78850573,0.0,1.0
2015-02-05,52.91,53.45,52.7,53.09,556389,42.3077118316577,42.7395047704045,42.1397923554784,42.45164281124,695819.762296195,0.0,1.0
2015-02-06,53.7,53.89,52.56,52.93,744720,42.9394089087133,43.0913360538279,42.0278460380255,42.3237041627224,931346.40220641,0.0,1.0
2015-02-09,52.92,53.68,52.8,53.36,513688,42.31570799719,42.9234165776486,42.2197540108019,42.6675392806134,642417.916339842,0.0,1.0
2015-02-10,54.13,54.31,53.25,53.53,711114,43.2832440266043,43.4271750061865,42.5795814597575,42.8034740946633,889318.75800114,0.0,1.0
2015-02-11,53.04,54.3,52.8,54.15,1556436,42.4116619835782,43.4191788406542,42.2197540108019,43.2992363576689,1946477.96334802,0.0,1.0
2015-02-12,49.26,49.28,46.52,48.68,5494357,39.3891114123504,39.4051037434151,37.1981620564868,38.9253338114741,6871239.69329091,0.0,1.0
2015-02-13,48.22,49.25,47.83,49.06,1575234,38.5575101969861,39.381115246818,38.2456597412245,39.2291881017034,1969986.7312993,0.0,1.0
2015-02-17,48.24,48.67,47.93,48.39,1251243,38.5735025280508,38.9173376459418,38.325621396548,38.693445011036,1564803.77368132,0.0,1.0
2015-02-18,49.0,49.18,48.35,48.37,929019,39.1812111085093,39.3251420880916,38.6614603489066,38.6774526799713,1161830.62524358,0.0,1.0
2015-02-19,49.41,49.89,49.0501,49.15,1633386,39.5090538953356,39.8928698408883,39.2212718978264,39.3011535914945,2042711.58893856,0.0,1.0
2015-02-20,49.22,49.57,48.51,49.56,806226,39.357126750221,39.6369925438532,38.7893989974242,39.6289963783208,1008265.77031,0.0,1.0
2015-02-23,49.43,49.52,48.92,48.96,625259,39.656982957684,39.7291886721528,39.247817242361,39.2799086710138,779347.042183689,0.165,1.0
2015-02-24,49.46,49.9899,49.17,49.47,773803,39.6810515291736,40.1061827302515,39.4483886714409,39.6890743863368,964498.038865278,0.0,1.0
2015-02-25,49.18,49.55,48.79,49.2,660295,39.4564115286041,39.7532572436424,39.1435200992394,39.4724572429305,823017.269993201,0.0,1.0
2015-02-26,48.65,49.26,48.08,49.26,700295,39.0312000989547,39.5205943859097,38.5738972406524,39.5205943859097,872874.819724347,0.0,1.0
2015-02-27,47.52,48.58,47.48,48.58,1108145,38.1246172395134,38.9750400988123,38.0925258108606,38.9750400988123,1381234.86117056,0.0,1.0
2015-03-02,48.7,49.12,47.46,47.61,1490489,39.0713143847706,39.4082743856249,38.0764800965342,38.1968229539821,1857803.23603071,0.0,1.0
2015-03-03,48.71,48.835,48.32,48.67,701533,39.0793372419338,39.1796229564738,38.7664458125692,39.0472458132811,874417.910888528,0.0,1.0
2015-03-04,48.08,48.75,48.0,48.25,754768,38.5738972406524,39.1114286705866,38.5097143833468,38.7102858124268,940772.077386968,0.0,1.0
2015-03-05,48.01,48.4,47.23,47.23,984030,38.51773724051,38.8306286698747,37.8919543817806,37.8919543817806,1226533.11654853,0.0,1.0
2015-03-06,47.19,48.14,47.07,47.92,941276,37.8598629531279,38.6220343836316,37.7635886671695,38.4455315260413,1173242.87451839,0.0,1.0
2015-03-09,47.64,48.11,47.28,47.28,667853,38.2208915254717,38.597965812142,37.9320686675966,37.9320686675966,832437.854014902,0.0,1.0
2015-03-10,47.56,47.95,47.34,47.71,761471,38.1567086681662,38.4696000975309,37.9802058105758,38.2770515256141,949126.956283164,0.0,1.0
2015-03-11,47.32,47.8,47.14,47.64,650154,37.9641600962494,38.3492572400829,37.8197486673119,38.2208915254717,810377.134697612,0.0,1.0
2015-03-12,48.76,48.85,47.39,47.58,598474,39.1194515277498,39.1916572422186,38.0203200963918,38.1727543824925,745961.180444969,0.0,1.0
2015-03-13,48.39,48.98,48.13,48.93,445929,38.8226058127115,39.2959543853402,38.6140115264684,39.2558400995242,555823.182351522,0.0,1.0
2015-03-16,48.67,49.04,48.37,48.69,381723,39.0472458132811,39.3440915283194,38.8065600983851,39.0632915276074,475794.33640057,0.0,1.0
2015-03-17,49.17,49.245,48.58,48.74,611255,39.4483886714409,39.5085601001649,38.9750400988123,39.1034058134234,761891.914022814,0.0,1.0
2015-03-18,48.63,49.28,48.41,49.22,568034,39.0151543846283,39.5366401002361,38.8386515270379,39.4885029572569,708019.585099565,0.0,1.0
2015-03-19,48.82,49.3047,48.67,48.67,455428,39.167588670729,39.5564565574292,39.0472458132811,39.0472458132811,567663.103973926,0.0,1.0
2015-03-20,49.11,49.345,48.5,49.16,723068,39.4002515284617,39.5887886717969,38.9108572415067,39.4403658142777,901259.969225034,0.0,1.0
2015-03-23,49.5,49.57,48.61,48.99,715189,39.7131429578264,39.7693029579688,38.9991086703019,39.3039772425034,891439.278366741,0.0,1.0
2015-03-24,49.32,49.56,48.95,49.49,596255,39.5687315288889,39.7612801008056,39.2718858138506,39.7051201006632,743195.332873633,0.0,1.0
2015-03-25,48.56,49.49,48.55,49.29,397470,38.9589943844859,39.7051201006632,38.9509715273227,39.5446629573993,495422.007290979,0.0,1.0
2015-03-26,48.31,48.49,47.74,48.29,542985,38.758422955406,38.9028343843435,38.3011200971037,38.7423772410796,676797.541019177,0.0,1.0
2015-03-27,48.79,49.49,48.45,48.46,570389,39.1435200992394,39.7051201006632,38.8707429556907,38.8787658128539,710954.948339987,0.0,1.0
2015-03-30,49.47,49.65,48.8,49.01,565727,39.6890743863368,39.8334858152744,39.1515429564026,39.3200229568298,705144.050918822,0.0,1.0
2015-03-31,49.33,49.65,49.11,49.25,585378,39.5767543860521,39.8334858152744,39.4002515284617,39.5125715287465,729637.818662991,0.0,1.0
2015-04-01,49.09,49.26,48.45,49.26,444916,39.3842058141353,39.5205943859097,38.8707429556907,39.5205943859097,554560.539904581,0.0,1.0
2015-04-02,48.8,49.24,48.51,49.24,490733,39.1515429564026,39.5045486715833,38.9188800986699,39.5045486715833,611668.62380538,0.0,1.0
2015-04-06,48.4,49.15,48.2,48.42,665085,38.8306286698747,39.4323429571145,38.6701715266108,38.8466743842011,828987.711573506,0.0,1.0
2015-04-07,48.1,48.41,47.91,48.37,663942,38.5899429549788,38.8386515270379,38.4375086688781,38.8065600983851,827563.032089938,0.0,1.0
2015-04-08,49.35,49.405,48.16,48.2,555771,39.5928001003785,39.6369258147761,38.638080097958,38.6701715266108,692734.506790739,0.0,1.0
2015-04-09,48.86,49.74,48.54,49.21,546448,39.1996800993818,39.9056915297432,38.9429486701595,39.4804801000937,681113.958387152,0.0,1.0
2015-04-10,49.12,49.6,48.92,49.09,437682,39.4082743856249,39.7933715294584,39.247817242361,39.3842058141353,545543.802035703,0.0,1.0
2015-04-13,48.79,49.45,48.68,48.96,328375,39.1435200992394,39.6730286720104,39.0552686704442,39.2799086710138,409299.322324139,0.0,1.0
2015-04-14,48.61,48.91,48.17,48.79,446732,38.9991086703019,39.2397943851978,38.6461029551212,39.1435200992394,556824.072662374,0.0,1.0
2015-04-15,48.37,49.1,48.16,48.71,647596,38.8065600983851,39.3922286712985,38.638080097958,39.0793372419338,807188.744392305,0.0,1.0
2015-04-16,48.7,49.3695,48.3,48.32,846332,39.0713143847706,39.6084446718467,38.7504000982427,38.7664458125692,1054900.99447654,0.0,1.0
2015-04-17,48.65,48.89,48.11,48.46,773703,39.0312000989547,39.2237486708714,38.597965812142,38.8787658128539,964373.394990949,0.0,1.0
2015-04-20,48.8,49.225,48.55,48.86,791662,39.1515429564026,39.4925143858385,38.9509715273227,39.1996800993818,986758.188381492,0.0,1.0
2015-04-21,49.21,49.32,48.44,48.91,831474,39.4804801000937,39.5687315288889,38.8627200985275,39.2397943851978,1036381.4076289,0.0,1.0
2015-04-22,50.05,50.32,48.88,49.31,2256896,40.1544001018023,40.3710172452086,39.2157258137082,39.5607086717257,2813082.61395069,0.0,1.0
2015-04-23,52.42,53.98,51.42,53.92,3042469,42.05581724948,43.3073829669388,41.2535315331603,43.2592458239596,3792251.23682437,0.0,1.0
2015-04-24,52.98,53.27,52.7,52.76,1049318,42.5050972506191,42.7377601083518,42.2804572500496,42.3285943930287,1307910.6092197,0.0,1.0
2015-04-27,52.53,53.15,52.27,53.0,1125802,42.1440686782752,42.6414858223934,41.9354743920321,42.5211429649455,1403243.23006063,0.0,1.0
2015-04-28,52.91,53.35,52.14,52.57,1180612,42.4489372504767,42.8019429656574,41.8311772489105,42.176160106928,1471560.53757974,0.0,1.0
2015-04-29,51.42,52.53,50.705,52.39,1192951,41.2535315331603,42.1440686782752,40.6798972459917,42.0317486779904,1486940.34523305,0.0,1.0
2015-04-30,50.13,51.774,50.07,51.4,1275099,40.2185829591079,41.5375406767375,40.1704458161287,41.2374858188339,1589332.79511591,0.0,1.0
2015-05-01,50.56,50.97,50.04,50.29,742686,40.5635658171253,40.8925029608164,40.1463772446391,40.346948673719,925712.604490676,0.0,1.0
2015-05-04,50.25,51.08,50.17,50.67,432113,40.447234388259,41.1153180607417,40.3828407812727,40.785300824937,536839.627687945,0.165,1.0
2015-05-05,49.79,50.63,49.6,50.44,686205,40.0769711480878,40.7531040214438,39.9240363314954,40.6001692048514,852513.200754448,0.0,1.0
2015-05-06,50.04,50.22,49.61,49.82,517393,40.27820116992,40.4230867856391,39.9320855323687,40.1011187507077,642788.033427249,0.0,1.0
2015-05-07,50.96,51.09,50.01,50.04,681534,41.0187276502622,41.123367261615,40.2540535673001,40.27820116992,846710.140210261,0.0,1.0
2015-05-08,50.69,51.72,50.47,51.41,908876,40.8013992266835,41.6304669166319,40.6243168074713,41.3809416895601,1129150.60054779,0.0,1.0
2015-05-11,50.47,51.05,50.33,50.55,414391,40.6243168074713,41.0911704581218,40.5116279952453,40.6887104144575,514822.535210084,0.0,1.0
2015-05-12,50.16,50.52,49.54,50.19,452912,40.3747915803994,40.6645628118377,39.8757411262557,40.3989391830193,562679.459899153,0.0,1.0
2015-05-13,50.26,50.517,49.89,50.09,470110,40.4552835891323,40.6621480515757,40.1574631568207,40.3184471742864,584045.556075331,0.0,1.0
2015-05-14,51.08,51.27,50.0,50.42,752256,41.1153180607417,41.2682528773341,40.2460043664268,40.5840708031048,934572.278468878,0.0,1.0
2015-05-15,51.39,51.78,51.0,51.17,531064,41.3648432878135,41.6787621218716,41.0509244537554,41.1877608686012,659772.328160622,0.0,1.0
2015-05-18,51.82,51.92,51.09,51.36,561024,41.7109589253648,41.7914509340976,41.123367261615,41.3406956851937,696993.414417066,0.0,1.0
2015-05-19,52.39,52.48,51.66,52.0,654881,42.169763375142,42.2422061830016,41.5821717113922,41.8558445410839,813597.536338665,0.0,1.0
2015-05-20,52.3,52.33,51.82,52.29,572297,42.0973205672825,42.1214681699023,41.7109589253648,42.0892713664092,710998.531418698,0.0,1.0
2015-05-21,52.41,52.8,52.15,52.52,511213,42.1858617768886,42.4997806109467,41.9765825541832,42.2744029864948,635110.252617342,0.0,1.0
2015-05-22,52.27,52.99,52.22,52.49,639934,42.0731729646626,42.6527154275392,42.0329269602962,42.2502553838749,795027.991069136,0.0,1.0
2015-05-26,51.75,52.52,51.41,52.25,565526,41.6546145192518,42.2744029864948,41.3809416895601,42.057074562916,702586.516230367,0.0,1.0
2015-05-27,52.41,52.58,51.98,52.05,611113,42.1858617768886,42.3226981917345,41.8397461393373,41.8960905454503,759221.952117301,0.0,1.0
2015-05-28,52.27,53.03,52.16,52.45,468919,42.0731729646626,42.6849122310323,41.9846317550565,42.2180585803818,582565.906084297,0.0,1.0
2015-05-29,51.57,52.485,51.55,52.15,423699,41.5097289035326,42.2462307834383,41.4936305017861,41.9765825541832,526386.416080412,0.0,1.0
2015-06-01,51.84,52.17,51.23,51.76,646754,41.7270573271114,41.9926809559298,41.2360560738409,41.6626637201251,803500.881865829,0.0,1.0
2015-06-02,51.79,52.22,51.32,51.62,380066,41.6868113227449,42.0329269602962,41.3084988817005,41.5499749078991,472178.550371886,0.0,1.0
2015-06-03,52.43,52.66,51.78,52.06,443084,42.2019601786352,42.3870917987207,41.6787621218716,41.9041397463236,550469.552164562,0.0,1.0
2015-06-04,51.87,52.53,51.79,52.26,297639,41.7512049297312,42.282452187368,41.6868113227449,42.0651237637893,369774.595870553,0.0,1.0
2015-06-05,52.91,53.01,51.31,51.98,690679,42.5883218205529,42.6688138292857,41.3004496808272,41.8397461393373,858071.516505826,0.0,1.0
2015-06-08,52.68,53.23,52.64,52.72,590279,42.4031902004673,42.845896248498,42.3709933969742,42.4353870039605,733338.637328691,0.0,1.0
2015-06-09,52.81,52.93,52.28,52.53,334186,42.50782981182,42.6044202222995,42.0812221655359,42.282452187368,415179.103194127,0.0,1.0
2015-06-10,53.42,53.85,52.46,52.86,600316,42.9988310650904,43.3449467026417,42.226107781255,42.5480758161865,745808.198168342,0.0,1.0
2015-06-11,53.78,54.04,53.29,53.61,460239,43.2886022965287,43.4978815192341,42.8941914537377,43.1517658816829,571782.226888504,0.0,1.0
2015-06-12,54.37,54.68,53.572,53.8,1624043,43.7635051480525,44.0130303751244,43.1211789183644,43.3047006982753,2017645.01292304,0.0,1.0
2015-06-15,54.1,54.37,53.34,53.9,1262533,43.5461767244738,43.7635051480525,42.9344374581042,43.3851927070081,1568519.68273055,0.0,1.0
2015-06-16,54.56,54.59,53.84,54.21,725244,43.916439964645,43.9405875672648,43.3368975017684,43.63471793408,901013.66758907,0.0,1.0
2015-06-17,54.83,54.96,54.4,54.76,522382,44.1337683882237,44.2384079995764,43.7876527506724,44.0774239821107,648986.164246121,0.0,1.0
2015-06-18,54.94,55.21,54.67,54.77,470181,44.2223095978298,44.4396380214085,44.0049811742511,44.085473182984,584133.763589491,0.0,1.0
2015-06-19,54.87,55.14,54.595,55.09,660491,44.1659651917168,44.3832936152955,43.9446121677015,44.3430476109291,820567.17231659,0.0,1.0
2015-06-22,55.145,55.2477,54.77,55.14,355971,44.3873182157322,44.4699835087008,44.085473182984,44.3832936152955,442243.901728727,0.0,1.0
2015-06-23,54.64,55.48,54.4,55.39,568365,43.9808335716313,44.6569664449872,43.7876527506724,44.5845236371277,706113.574437378,0.0,1.0
2015-06-24,54.51,54.86,54.43,54.43,364299,43.8761939602785,44.1579159908435,43.8118003532923,43.8118003532923,452590.270431787,0.0,1.0
2015-06-25,54.79,54.99,54.3,54.85,377901,44.1015715847305,44.2625556021962,43.7071607419395,44.1498667899702,469488.84236971,0.0,1.0
2015-06-26,55.33,55.47,54.77,54.95,807489,44.5362284318879,44.6489172441139,44.085473182984,44.2303587987031,1003191.51268791,0.0,1.0
2015-06-29,54.17,55.1,54.1,54.93,332050,43.6025211305868,44.3510968118024,43.5461767244738,44.2142603969565,412525.423613227,0.0,1.0
2015-06-30,54.535,54.7,54.15,54.61,414201,43.8963169624618,44.029128776871,43.5864227288403,43.9566859690114,514586.486932757,0.0,1.0
2015-07-01,53.7,54.6,53.54,53.98,945842,43.2242086895424,43.9486367681381,43.0954214755699,43.4495863139944,1175075.65644084,0.0,1.0
2015-07-02,53.88,54.4051,53.7,53.73,556129,43.3690943052616,43.7917578431178,43.2242086895424,43.2483562921623,690912.065377503,0.0,1.0
2015-07-06,53.74,54.0,53.4,53.68,493793,43.2564054930356,43.465684715741,42.9827326633439,43.2081102877959,613468.352664496,0.0,1.0
2015-07-07,54.385,54.43,53.39,53.87,475138,43.7755789493625,43.8118003532923,42.9746834624706,43.3610451043883,590292.138909023,0.0,1.0
2015-07-08,53.97,54.66,53.65,54.0,706222,43.4415371131211,43.9969319733778,43.183962685176,43.465684715741,877381.507950551,0.0,1.0
2015-07-09,53.72,54.74,53.63,54.31,439515,43.240307091289,44.0613255803641,43.1678642834294,43.7152099428128,546035.571628873,0.0,1.0
2015-07-10,54.18,54.314,53.78,54.0,508828,43.6105703314601,43.7184296231622,43.2886022965287,43.465684715741,632147.225557208,0.0,1.0
2015-07-13,54.97,55.06,54.34,54.59,712538,44.2464572004497,44.3189000083092,43.7393575454327,43.9405875672648,885228.249632649,0.0,1.0
2015-07-14,54.66,55.15,54.42,55.06,554275,43.9969319733778,44.3913428161688,43.803751152419,44.3189000083092,688608.731134532,0.0,1.0
2015-07-15,54.29,54.89,54.1988,54.89,585334,43.6991115410663,44.1820635934634,43.6257028291019,44.1820635934634,727195.17032141,0.0,1.0
2015-07-16,53.92,54.33,53.74,54.09,708507,43.4012911087547,43.7313083445594,43.2564054930356,43.5381275236006,880220.299075249,0.0,1.0
2015-07-17,53.54,54.24,53.24,54.11,584894,43.0954214755699,43.6588655366998,42.8539454493713,43.5542259253471,726648.532205494,0.0,1.0
2015-07-20,53.85,54.14,53.39,53.59,656172,43.3449467026417,43.578373527967,42.9746834624706,43.1356674799363,815201.422265135,0.0,1.0
2015-07-21,54.13,54.25,53.33,53.96,549398,43.5703243270937,43.6669147375731,42.9263882572309,43.4334879122478,682549.744563347,0.0,1.0
2015-07-22,55.12,55.47,54.2,54.27,1625737,44.367195213549,44.6489172441139,43.6266687332067,43.6830131393197,2019749.56966931,0.0,1.0
2015-07-23,56.48,58.1,56.01,56.84,2356734,45.4618865323158,46.765857073788,45.0835740912714,45.751657763754,2927910.53062398,0.0,1.0
2015-07-24,55.72,56.83,55.71,56.66,772693,44.8501472659461,45.7436085628808,44.8420980650728,45.6067721480349,959962.37659381,0.0,1.0
2015-07-27,55.91,56.39,55.39,55.71,630065,45.0030820825385,45.3894437244562,44.5845236371277,44.8420980650728,782767.146601017,0.0,1.0
2015-07-28,56.33,56.43,55.3,55.95,652863,45.3411485192165,45.4216405279493,44.5120808292681,45.0352788860316,811090.455161577,0.0,1.0
2015-07-29,56.87,57.44,56.5,56.5,807951,45.7758053663739,46.2346098161512,45.4779849340623,45.4779849340623,1003765.48270962,0.0,1.0
2015-07-30,57.74,57.98,56.255,56.88,752627,46.4760858423497,46.6692666633086,45.2807795126668,45.7838545672472,935033.193789345,0.0,1.0
2015-07-31,57.74,58.28,57.48,57.89,650154,46.4760858423497,46.9107426895071,46.2668066196443,46.596823855449,807724.903670633,0.0,1.0
2015-08-03,57.54,57.68,57.03,57.5,647422,46.4760858423497,46.5891663431827,46.0641497321725,46.443777127826,801544.734347117,0.2,1.0
2015-08-04,58.15,58.22,57.32,57.58,576661,46.9687937388362,47.0253339892527,46.2983879124693,46.5083945568734,713938.649062502,0.0,1.0
2015-08-05,58.17,58.86,58.11,58.28,404008,46.9849480960981,47.542273421632,46.9364850243125,47.0737970610383,500184.555103333,0.0,1.0
2015-08-06,56.57,58.27,56.31,58.07,727839,45.6925995151499,47.0657198824073,45.4825928707458,46.9041763097888,901105.489004808,0.0,1.0
2015-08-07,56.52,56.54,55.66,56.34,612679,45.6522136219952,45.6683679792571,44.9575762597356,45.5068244066386,758530.95244687,0.0,1.0
2015-08-10,55.58,57.18,55.43,56.86,843940,44.8929588306882,46.1853074116364,44.7718011512243,45.9268376954467,1044845.03632083,0.0,1.0
2015-08-11,56.41,56.44,55.18,55.54,736876,45.563364657055,45.5875961929478,44.5698716854511,44.8606501161645,912293.801673046,0.0,1.0
2015-08-12,56.43,56.49,55.34,55.96,524041,45.5795190143169,45.6279820861025,44.6991065435459,45.1998916186634,648792.138870779,0.0,1.0
2015-08-13,57.07,57.41,56.585,56.68,618958,46.0964584466962,46.3710825201477,45.7047152830963,45.7814484800901,766304.70648514,0.0,1.0
2015-08-14,57.1,57.47,56.75,56.86,326150,46.120689982589,46.4195455919332,45.8379887305065,45.9268376954467,403791.985918477,0.0,1.0
2015-08-17,57.3,57.59,56.58,56.74,306424,46.2822335552075,46.5164717355044,45.7006766937808,45.8299115518756,379370.09196101,0.0,1.0
2015-08-18,56.49,57.57,56.27,57.3,382117,45.6279820861025,46.5003173782425,45.4502841562221,46.2822335552075,473082.269763025,0.0,1.0
2015-08-19,55.98,56.625,55.75,56.49,495386,45.2160459759252,45.73702399762,45.0302708674139,45.6279820861025,613315.642300201,0.0,1.0
2015-08-20,55.21,55.89,55.13,55.47,366948,44.5941032213439,45.1433513682469,44.5294857922965,44.804109865748,454302.197298216,0.0,1.0
2015-08-21,53.97,54.84,53.74,54.39,724947,43.592533071109,44.2952476119996,43.4067579625977,43.9317745736079,897525.030862003,0.0,1.0
2015-08-24,52.42,54.32,50.02,51.8,1162751,42.3405703833155,43.8752343231915,40.4020475118932,41.839785308198,1439550.9287711,0.0,1.0
2015-08-25,52.95,53.83,52.63,53.2,705889,42.7686608507546,43.4794525702761,42.5101911345649,42.9705903165277,873930.158356607,0.0,1.0
2015-08-26,53.84,54.13,52.75,53.91,660790,43.487529748907,43.7217679292039,42.607117278136,43.5440699993235,818095.0678371,0.0,1.0
2015-08-27,55.22,55.47,54.16,54.16,770224,44.6021803999748,44.804109865748,43.7459994650966,43.7459994650966,953580.495361254,0.0,1.0
2015-08-28,55.52,55.79,55.1,55.14,994116,44.8444957589026,45.0625795819376,44.5052542564037,44.5375629709274,1230771.34408503,0.0,1.0
2015-08-31,54.27,55.485,53.93,54.86,806430,43.8348484300368,44.8162256336944,43.5602243565853,44.3114019692615,998405.553286026,0.0,1.0
2015-09-01,52.74,54.45,52.64,53.52,1286033,42.5990400995051,43.9802376453935,42.5182683131958,43.2290600327174,1592180.95669691,0.0,1.0
2015-09-02,53.65,53.65,52.7,53.16,596509,43.3340633549194,43.3340633549194,42.5667313849814,42.938281602004,738511.585860018,0.0,1.0
2015-09-03,53.51,54.14,53.4301,53.93,357498,43.2209828540864,43.7298451078348,43.1564461968253,43.5602243565853,442602.567474732,0.0,1.0
2015-09-04,53.45,54.05,52.96,53.06,405748,43.1725197823009,43.6571505001564,42.7767380293855,42.8575098156948,502338.772658133,0.0,1.0
2015-09-08,54.03,54.2,53.68,54.1,367958,43.6409961428946,43.7783081796203,43.3582948908122,43.6975363933111,455552.633924853,0.0,1.0
2015-09-09,53.78,54.79,53.74,54.66,425583,43.4390666771214,44.254861718845,43.4067579625977,44.149858396643,526895.614726792,0.0,1.0
2015-09-10,53.62,54.354,53.48,53.7,322813,43.3098318190266,43.9026967305366,43.1967513181937,43.374449248074,399660.592826311,0.0,1.0
2015-09-11,54.35,54.38,53.44,53.44,240160,43.8994658590842,43.923697394977,43.1644426036699,43.1644426036699,297331.544805094,0.0,1.0
2015-09-14,54.24,54.65,54.09,54.45,211553,43.8106168941441,44.141781218012,43.6894592146802,43.9802376453935,261914.474925683,0.0,1.0
2015-09-15,54.68,54.9,53.91,54.5,458093,44.1660127539048,44.3437106837852,43.5440699993235,44.0206235385481,567144.817431712,0.0,1.0
2015-09-16,54.14,54.53,53.84,54.51,695993,43.7298451078348,44.0448550744409,43.487529748907,44.0287007171791,861678.355527697,0.0,1.0
2015-09-17,53.98,54.66,53.91,54.22,714707,43.60061024974,44.149858396643,43.5440699993235,43.7944625368822,884847.336746395,0.0,1.0
2015-09-18,53.64,54.2,53.0,53.48,687619,43.3259861762885,43.7783081796203,42.8090467439092,43.1967513181937,851310.874031203,0.0,1.0
2015-09-21,54.24,54.56,53.77,54.01,414911,43.8106168941441,44.0690866103337,43.4309894984905,43.6248417856327,513683.080390682,0.0,1.0
2015-09-22,54.63,54.69,53.7,53.91,574951,44.1256268607502,44.1740899325357,43.374449248074,43.5440699993235,711821.57318968,0.0,1.0
2015-09-23,54.84,55.06,54.49,54.65,291900,44.2952476119996,44.47294554188,44.0125463599172,44.141781218012,361388.565658757,0.0,1.0
2015-09-24,54.99,55.07,54.32,54.54,328173,44.4164052914635,44.4810227205109,43.8752343231915,44.0529322530718,406296.573339949,0.0,1.0
2015-09-25,54.54,55.58,54.54,55.18,409023,44.0529322530718,44.8929588306882,44.0529322530718,44.5698716854511,506393.406274209,0.0,1.0
2015-09-28,53.44,54.73,53.16,54.46,338285,43.1644426036699,44.2063986470594,42.938281602004,43.9883148240244,418815.796279111,0.0,1.0
2015-09-29,53.63,54.0,53.08,53.61,471917,43.3179089976576,43.6167646070018,42.8736641729566,43.3017546403957,584259.704487781,0.0,1.0
2015-09-30,53.96,54.28,53.486,53.93,449374,43.5844558924781,43.8429256086678,43.2015976253722,43.5602243565853,556350.206592457,0.0,1.0
2015-10-01,53.14,53.875,52.69,53.78,331353,42.9221272447422,43.5157998741152,42.5586542063505,43.4390666771214,410233.591629756,0.0,1.0
2015-10-02,54.07,54.09,52.58,52.87,391421,43.6733048574183,43.6894592146802,42.4698052414103,42.7040434217071,484601.143400877,0.0,1.0
2015-10-05,54.86,54.87,53.95,54.33,354941,44.3114019692615,44.3194791478924,43.5763787138472,43.8833115018224,439436.858114027,0.0,1.0
2015-10-06,54.05,54.97,54.01,54.78,462501,43.6571505001564,44.4002509342017,43.6248417856327,44.2467845402141,572602.16857054,0.0,1.0
2015-10-07,54.81,54.82,53.36,54.22,635114,44.2710160761069,44.2790932547378,43.0998251746225,43.7944625368822,786306.740287068,0.0,1.0
2015-10-08,54.88,55.53,54.31,54.83,622756,44.3275563265233,44.8525729375335,43.8671571445605,44.2871704333687,771006.843423723,0.0,1.0
2015-10-09,54.59,55.2999,54.0,54.74,477551,44.0933181462265,44.6667170572359,43.6167646070018,44.2144758256904,591234.912363497,0.0,1.0
2015-10-12,55.14,55.37,54.5,54.82,418056,44.5375629709274,44.7233380794387,44.0206235385481,44.2790932547378,517576.766718181,0.0,1.0
2015-10-13,54.91,55.3,54.04,54.89,367766,44.3517878624161,44.6667978290222,43.6490733215255,44.3356335051543,455314.927160186,0.0,1.0
2015-10-14,53.34,55.0,53.05,55.0,661236,43.0836708173607,44.4244824700944,42.8494326370638,44.4244824700944,818647.240842526,0.0,1.0
2015-10-15,52.8,53.64,52.59,53.54,1054181,42.6475031712907,43.3259861762885,42.4778824200412,43.2452143899792,1305135.18168795,0.0,1.0
2015-10-16,52.68,53.0,52.33,52.71,1257866,42.5505770277196,42.8090467439092,42.2678757756371,42.5748085636123,1557308.63148653,0.0,1.0
2015-10-19,53.53,53.55,52.53,52.67,1122891,43.2371372113483,43.2532915686101,42.4294193482557,42.5424998490886,1390202.01398125,0.0,1.0
2015-10-20,52.88,53.38,52.775,53.1,687683,42.7121206003381,43.1159795318844,42.6273102247134,42.8898185302185,851390.109619426,0.0,1.0
2015-10-21,51.47,52.94,51.4,52.94,871590,41.5732384133775,42.7605836721236,41.516698162961,42.7605836721236,1079077.2865451,0.0,1.0
2015-10-22,51.01,52.94,50.86,51.27,920117,41.2016881963549,42.7605836721236,41.080530516891,41.411694840759,1139156.43325878,0.0,1.0
2015-10-23,50.71,52.24,50.12,51.06,1540674,40.9593728374271,42.1951811679588,40.4828192982024,41.2420740895095,1907440.79139342,0.0,1.0
2015-10-26,51.99,52.17,50.74,50.87,1561839,41.9932517021856,42.1386409175423,40.9836043733199,41.0886076955219,1933644.24802983,0.0,1.0
2015-10-27,49.6,49.94,48.3,49.45,2489452,40.0628060093943,40.3374300828458,39.0127727873738,39.9416483299304,3082081.14955917,0.0,1.0
2015-10-28,51.25,51.26,49.48,49.55,938905,41.3955404834971,41.403617662128,39.9658798658231,40.0224201162396,1162417.03062636,0.0,1.0
2015-10-29,49.14,50.77,48.92,50.77,1129722,39.6912557923717,41.0078359092126,39.5135578624913,41.0078359092126,1398659.17496794,0.0,1.0
2015-10-30,48.2,49.66,48.18,49.42,808943,38.9320010010646,40.1112690811798,38.9158466438027,39.9174167940376,1001516.78817983,0.0,1.0
2015-11-02,49.15,49.24,48.1,48.1,727993,39.6993329710026,39.7720275786809,38.8512292147553,38.8512292147553,901296.149638969,0.0,1.0
2015-11-03,48.56,49.11,48.19,49.03,858526,39.2227794317779,39.6670242564789,38.9239238224337,39.6024068274315,1062903.32209918,0.0,1.0
2015-11-04,48.21,48.92,47.912,48.84,558421,38.9400781796955,39.5135578624913,38.6993782564939,39.4489404334439,691356.506419077,0.0,1.0
2015-11-05,48.02,48.17,47.46,48.16,125374,38.9481553583264,39.0698176511992,38.4939494649349,39.0617068316743,154576.24179146,0.2,1.0
2015-11-06,48.03,48.25,47.71,47.84,173302,38.9562661778513,39.134704207398,38.6967199530561,38.8021606068792,213667.681137585,0.0,1.0
2015-11-09,47.04,47.99,46.8101,47.84,497918,38.1532950448912,38.9238228997519,37.9668273040149,38.8021606068792,613893.575704053,0.0,1.0
2015-11-10,47.06,47.31,46.57,47.13,646990,38.1695166839409,38.3722871720621,37.7720865272233,38.2262924206149,797687.580173373,0.0,1.0
2015-11-11,47.64,47.85,46.78,47.35,711881,38.6399442163822,38.810271426404,37.9424137372451,38.4047304501615,877693.059029352,0.0,1.0
2015-11-12,46.78,47.8,46.74,47.6,371283,37.9424137372451,38.7697173287798,37.9099704591457,38.6075009382828,457762.620487968,0.0,1.0
2015-11-13,45.49,46.67,45.38,46.14,625415,36.8961180185396,37.8531947224718,36.8068990037662,37.4233212876548,771087.30885196,0.0,1.0
2015-11-16,45.6,45.81,45.17,45.4,535382,36.9853370333129,37.1556642433347,36.6365717937444,36.8231206428159,660083.729344164,0.0,1.0
2015-11-17,45.7,46.65,45.55,46.0,611554,37.0664452285614,37.8369730834221,36.9447829356887,37.3097698143069,753997.790391423,0.0,1.0
2015-11-18,46.39,46.41,45.41,45.93,576115,37.626091775776,37.6423134148257,36.8312314623408,37.2529940776329,710304.30184637,0.0,1.0
2015-11-19,46.95,47.07,45.6182,46.34,627739,38.0802976691676,38.1776275034658,37.0000987248481,37.5855376781518,773952.617336361,0.0,1.0
2015-11-20,47.43,47.55,47.0301,47.26,531629,38.4696170063603,38.5669468406585,38.1452653335616,38.3317330744379,655456.576701325,0.0,1.0
2015-11-23,47.32,47.98,47.31,47.49,565958,38.380397991587,38.915712080227,38.3722871720621,38.5182819235094,697781.522897976,0.0,1.0
2015-11-24,47.35,47.5,46.61,47.21,597714,38.4047304501615,38.5263927430343,37.8045298053227,38.2911789768137,736934.163272613,0.0,1.0
2015-11-25,48.38,48.45,47.43,47.53,399978,39.240144861221,39.296920597895,38.4696170063603,38.5507252016088,493141.289575705,0.0,1.0
2015-11-27,48.03,48.46,47.96,48.26,140439,38.9562661778513,39.3050314174198,38.8994904411773,39.1428150269228,173150.197177651,0.0,1.0
2015-11-30,47.13,48.06,47.05,47.94,753688,38.2262924206149,38.9805986364258,38.1614058644161,38.8832688021277,929237.788722713,0.0,1.0
2015-12-01,47.27,48.15,47.21,47.53,1009635,38.3398438939628,39.0535960121495,38.2911789768137,38.5507252016088,1244800.2287645,0.0,1.0
2015-12-02,47.05,47.65,46.95,47.34,520438,38.1614058644161,38.648055035907,38.0802976691676,38.3966196306367,641658.957403158,0.0,1.0
2015-12-03,46.21,47.33,45.97,47.02,489687,37.4800970243287,38.3885088111118,37.2854373557323,38.1370734058415,603745.402668292,0.0,1.0
2015-12-04,47.17,47.2399,46.29,46.32,535128,38.2587356987143,38.3154303271929,37.5449835805275,37.5693160391021,659770.567401376,0.0,1.0
2015-12-07,47.64,47.96,46.84,47.0,598239,38.6399442163822,38.8994904411773,37.9910786543942,38.1208517667918,737581.446815774,0.0,1.0
2015-12-08,46.97,47.43,46.41,47.17,949229,38.0965193082173,38.4696170063603,37.6423134148257,38.2587356987143,1170324.40074868,0.0,1.0
2015-12-09,46.48,47.51,46.42,46.95,604776,37.6990891514996,38.5345035625591,37.6504242343506,38.0802976691676,745641.051618931,0.0,1.0
2015-12-10,46.32,46.67,46.08,46.67,408671,37.5693160391021,37.8531947224718,37.3746563705057,37.8531947224718,503859.072129449,0.0,1.0
2015-12-11,45.93,46.21,45.55,45.67,416137,37.2529940776329,37.4800970243287,36.9447829356887,37.0421127699869,513064.060573745,0.0,1.0
2015-12-14,45.9,46.13,45.5,46.11,379470,37.2286616190584,37.4152104681299,36.9042288380644,37.3989888290802,467856.544998206,0.0,1.0
2015-12-15,46.23,46.4603,45.95,45.97,283205,37.4963186633784,37.6831108370357,37.2692157166826,37.2854373557323,349169.401602807,0.0,1.0
2015-12-16,46.46,46.53,45.76,46.33,347876,37.68286751245,37.7396432491239,37.1151101457105,37.5774268586269,428903.637831175,0.0,1.0
2015-12-17,46.24,46.81,45.86,46.72,430129,37.5044294829033,37.9667461958197,37.196218340959,37.893748820096,530315.091689813,0.0,1.0
2015-12-18,46.06,46.52,45.36,46.2,752701,37.358434731456,37.731532429599,36.7906773647165,37.4719862048039,928020.895661567,0.0,1.0
2015-12-21,46.72,46.87,46.21,46.28,503087,37.893748820096,38.0154111129688,37.4800970243287,37.5368727610027,620266.544531881,0.0,1.0
2015-12-22,46.86,46.9399,45.96,46.85,408671,38.0073002934439,38.0721057414475,37.2773265362075,37.9991894739191,503859.07212945,0.0,1.0
2015-12-23,46.89,46.99,46.58,46.91,390847,38.0316327520185,38.112740947267,37.7801973467481,38.0478543910682,481883.487608807,0.0,1.0
2015-12-24,46.46,46.95,46.42,46.76,230441,37.68286751245,38.0802976691676,37.6504242343506,37.9261920981954,284115.556133374,0.0,1.0
2015-12-28,46.53,46.65,45.87,46.44,332627,37.7396432491239,37.8369730834221,37.2043291604838,37.6666458734002,410102.824974619,0.0,1.0
2015-12-29,46.83,47.08,46.55,46.64,252542,37.9829678348694,38.1857383229906,37.7558648881736,37.8288622638972,311364.343918984,0.0,1.0
2015-12-30,46.64,46.9,46.57,46.87,241421,37.8288622638972,38.0397435715433,37.7720865272233,38.0154111129688,297653.029093241,0.0,1.0
2015-12-31,46.11,46.72,46.09,46.38,394422,37.3989888290802,37.893748820096,37.3827671900305,37.6179809562512,486291.180307489,0.0,1.0
2016-01-04,46.28,46.485,45.51,45.78,1023254,37.5368727610027,37.7031445612621,36.9123396575893,37.1313317847602,1261591.38033466,0.0,1.0
2016-01-05,48.01,48.095,46.29,46.38,1195178,38.9400445388016,39.0089865047628,37.5449835805275,37.6179809562512,1473560.09628657,0.0,1.0
2016-01-06,46.89,47.7,46.71,47.48,1044037,38.0316327520185,38.6886091335313,37.8856380005712,38.5101711039846,1287215.17819668,0.0,1.0
2016-01-07,45.56,46.5,45.46,46.11,919993,36.9528937552135,37.7153107905493,36.871785559965,37.3989888290802,1134278.72138123,0.0,1.0
2016-01-08,45.71,46.25,45.45,45.74,1291355,37.0745560480863,37.5125403024281,36.8636747404402,37.0988885066608,1592138.74263093,0.0,1.0
2016-01-11,45.77,46.2,45.21,45.87,967998,37.1232209652354,37.4719862048039,36.6690150718438,37.2043291604838,1193465.09564702,0.0,1.0
2016-01-12,46.32,46.75,45.98,46.09,882763,37.5693160391021,37.9180812786706,37.2935481752572,37.3827671900305,1088377.07126321,0.0,1.0
2016-01-13,46.28,46.99,46.03,46.28,742201,37.5368727610027,38.112740947267,37.3341022728814,37.5368727610027,915075.224798307,0.0,1.0
2016-01-14,46.82,47.17,45.66,46.5,660409,37.9748570153445,38.2587356987143,37.034001950462,37.7153107905493,814232.147536619,0.0,1.0
2016-01-15,46.45,46.72,45.48,45.86,685804,37.6747566929251,37.893748820096,36.8880071990147,37.196218340959,845542.177210188,0.0,1.0
2016-01-19,47.05,47.37,46.51,46.85,813738,38.1614058644161,38.4209520892112,37.7234216100742,37.9991894739191,1003274.69685021,0.0,1.0
2016-01-20,45.54,46.91,44.16,46.71,1745845,36.9366721161638,38.0478543910682,35.8173790217346,37.8856380005712,2152489.02364454,0.0,1.0
2016-01-21,46.31,46.72,45.32,45.74,878603,37.5612052195772,37.893748820096,36.7582340866171,37.0988885066608,1083248.11975929,0.0,1.0
2016-01-22,47.34,47.37,46.4003,46.59,662190,38.3966196306367,38.4209520892112,37.6344459198866,37.788308166273,816427.979899234,0.0,1.0
2016-01-25,46.0,47.42,45.91,47.34,952104,37.3097698143069,38.4615061868355,37.2367724385832,38.3966196306367,1173869.04872315,0.0,1.0
2016-01-26,47.31,47.38,45.45,46.12,717875,38.3722871720621,38.4290629087361,36.8636747404402,37.4070996486051,885083.187710723,0.0,1.0
2016-01-27,46.24,47.455,45.98,47.09,611241,37.5044294829033,38.4898940551725,37.2935481752572,38.1938491425155,753611.886107594,0.0,1.0
2016-01-28,47.52,47.74,46.38,47.09,753420,38.542614382084,38.7210524116307,37.6179809562512,38.1938491425155,928907.365885442,0.0,1.0
2016-01-29,48.3,48.41,47.5,47.63,781948,39.1752583050222,39.2644773197956,38.5263927430343,38.6318333968573,964080.137160402,0.0,1.0
2016-02-01,49.1,49.3199,48.06,48.09,858761,39.8241238670102,40.0024807883616,38.9805986364258,39.0049310950004,1058784.50059084,0.0,1.0
2016-02-02,48.69,49.15,48.52,48.52,507144,39.4915802664913,39.8646779646344,39.3536963345689,39.3536963345689,625268.505169238,0.0,1.0
2016-02-03,48.72,49.1,47.42,49.08,706108,39.5159127250659,39.8241238670102,38.4615061868355,39.8079022279605,870575.405896629,0.0,1.0
2016-02-04,48.83,49.0,48.14,48.52,509246,39.6051317398392,39.7430156717617,39.0454851926246,39.3536963345689,627860.105183959,0.0,1.0
2016-02-05,47.29,48.83,47.23,48.83,771097,38.3560655330124,39.6051317398392,38.3074006158633,39.6051317398392,950701.711014,0.0,1.0
2016-02-08,47.27,47.65,46.17,46.86,805033,38.3398438939628,38.648055035907,37.4476537462293,38.0073002934439,992542.119244053,0.0,1.0
2016-02-09,46.99,48.31,46.46,47.27,970502,38.112740947267,39.1833691245471,37.68286751245,38.3398438939628,1196552.32991765,0.0,1.0
2016-02-10,47.35,48.21,47.0,47.21,544916,38.4047304501615,39.1022609292986,38.1208517667918,38.2911789768137,671838.398488004,0.0,1.0
2016-02-11,47.23,47.64,46.13,46.74,450967,38.3074006158633,38.6399442163822,37.4152104681299,37.9099704591457,556006.700208729,0.0,1.0
2016-02-12,48.23,48.38,47.01,47.37,870368,39.1184825683483,39.240144861221,38.1289625863167,38.4209520892112,1073095.01503939,0.0,1.0
2016-02-16,49.37,49.935,48.53,48.84,2057510,40.0431159941811,40.5013772973351,39.3618071540938,39.6132425593641,2536747.35789195,0.0,1.0
2016-02-17,49.84,50.05,48.08,48.64,1976724,40.424324511849,40.5946517218709,38.9968202754755,39.4510261688671,2437144.59919107,0.0,1.0
2016-02-18,49.98,50.1,49.34,49.73,788328,40.5378759851969,40.6352058194951,40.0187835356066,40.3351054970757,971946.173361126,0.0,1.0
2016-02-19,49.3,50.208,48.54,49.79,1079835,39.9863402575072,40.7228026703635,39.3699179736186,40.3837704142248,1331351.28539315,0.0,1.0
2016-02-22,49.87,50.31,49.6301,49.71,795847,40.4486569704236,40.8055330295169,40.2540784100224,40.318883858026,981216.506620253,0.0,1.0
2016-02-23,50.15,50.91,50.0,50.0,883607,40.6757599171194,41.2921822010079,40.5540976242466,40.5540976242466,1089417.65661641,0.0,1.0
2016-02-24,50.59,50.96,49.88,49.89,683937,41.0326359762127,41.3327362986321,40.4567677899484,40.4648786094733,843240.313638598,0.0,1.0
2016-02-25,50.57,50.98,50.18,50.89,737714,41.016414337163,41.3489579376818,40.7000923756939,41.2759605619582,909543.108116076,0.0,1.0
2016-02-26,50.29,50.73,49.77,50.51,738792,40.9515277809642,41.3098231125137,40.5280878436785,41.130675446739,907264.067868806,0.2,1.0
2016-02-29,49.9,50.49,49.81,50.38,691999,40.6339478279999,41.1143892953049,40.5606601465466,41.0248154624175,849800.522611433,0.0,1.0
2016-03-01,50.94,51.32,49.82,50.09,853018,41.4808277025714,41.7902645798187,40.5688032222636,40.7886662666236,1047537.84643758,0.0,1.0
2016-03-02,50.71,51.03,50.14,51.03,528985,41.2935369610797,41.5541153840247,40.8293816452087,41.5541153840247,649613.264547504,0.0,1.0
2016-03-03,50.26,50.81,49.54,50.44,588417,40.9270985538131,41.37496771825,40.3407971021867,41.0736739167197,722597.972126335,0.0,1.0
2016-03-04,51.85,51.89,50.53,50.66,956694,42.2218475928215,42.2544198956897,41.146961598173,41.2528215824945,1174855.8324206,0.0,1.0
2016-03-07,52.3,52.35,51.31,51.61,767793,42.5882860000881,42.6290013786732,41.7821215041017,42.0264137756127,942878.375051697,0.0,1.0
2016-03-08,51.88,52.56,51.74,52.17,1117898,42.2462768199726,42.800005968731,42.1322737599342,42.4824260157666,1372820.34313095,0.0,1.0
2016-03-09,52.8,52.84,51.59,52.1,1274196,42.9954397859398,43.0280120888079,42.0101276241787,42.4254244857474,1564760.10327962,0.0,1.0
2016-03-10,52.89,53.525,52.3,53.18,1176040,43.0687274673931,43.5858127754247,42.5882860000881,43.3048766631871,1444220.8827064,0.0,1.0
2016-03-11,53.5,53.855,52.59,52.93,942974,43.5654550861322,43.8545342740869,42.8244351958821,43.1012997702612,1158007.16187306,0.0,1.0
2016-03-14,53.69,53.95,53.2697,53.31,813825,43.7201735247558,43.9318934933987,43.3779200523689,43.4107366475085,999407.383990799,0.0,1.0
2016-03-15,52.65,53.71,52.5,53.45,698642,42.8732936501843,43.7364596761899,42.7511475144288,43.524739707547,857958.373810216,0.0,1.0
2016-03-16,53.06,53.64,52.22,52.43,816140,43.2071597545827,43.6794581461706,42.5231413943518,42.6941459844095,1002250.29013639,0.0,1.0
2016-03-17,53.5,54.13,52.08,53.2,616344,43.5654550861322,44.0784688563053,42.4091383343133,43.3211628146211,756893.367343624,0.0,1.0
2016-03-18,53.42,54.06,53.29,53.63,954547,43.5003104803959,44.0214673262861,43.3944504960744,43.6713150704536,1172219.23652661,0.0,1.0
2016-03-21,53.39,53.49,52.611,53.1,509083,43.4758812532448,43.5573120104151,42.8415356548878,43.2397320574508,625172.867955872,0.0,1.0
2016-03-22,52.35,53.34,52.285,53.11,544334,42.6290013786732,43.4351658746596,42.5760713865125,43.2478751331678,668462.407713265,0.0,1.0
2016-03-23,51.97,52.2799,51.69,52.12,714586,42.3195645014259,42.5719184178968,42.091558381349,42.4417106371815,877538.199117071,0.0,1.0
2016-03-24,52.24,52.31,51.07,51.72,621476,42.5394275457859,42.5964290758051,41.5866876868929,42.1159876085001,763195.654315197,0.0,1.0
2016-03-28,51.72,52.81,51.65,52.39,626235,42.1159876085001,43.0035828616568,42.0589860784809,42.6615736815414,769039.883406725,0.0,1.0
2016-03-29,52.97,53.02,51.72,51.72,825898,43.1338720731294,43.1745874517145,42.1159876085001,42.1159876085001,1014233.47725031,0.0,1.0
2016-03-30,53.04,53.69,52.88,53.16,599321,43.1908736031486,43.7201735247558,43.060584391676,43.288590511753,735988.48988511,0.0,1.0
2016-03-31,53.09,53.335,52.82,52.86,966217,43.2315889817338,43.4310943368011,43.0117259373738,43.044298240242,1186550.43078971,0.0,1.0
2016-04-01,53.48,53.5489,52.615,52.75,445854,43.5491689346981,43.6052747263885,42.8447928851746,42.9547244073546,547525.303083382,0.0,1.0
2016-04-04,53.0,53.6,52.88,53.41,398106,43.1583013002805,43.6468858433025,43.060584391676,43.4921674046788,488888.982288626,0.0,1.0
2016-04-05,52.18,52.93,51.56,52.65,692504,42.4905690914837,43.1012997702612,41.9856983970276,42.8732936501843,850420.681403451,0.0,1.0
2016-04-06,52.52,52.77,51.35,52.12,271664,42.7674336658628,42.9710105587887,41.8146938069698,42.4417106371815,333613.501139037,0.0,1.0
2016-04-07,52.08,52.63,51.86,52.4,447346,42.4091383343133,42.8570074987502,42.2299906685386,42.6697167572584,549357.534603568,0.0,1.0
2016-04-08,51.55,52.32,51.05,51.98,828453,41.9775553213105,42.6045721515221,41.5704015354588,42.327707577143,1017371.11232677,0.0,1.0
2016-04-11,51.45,52.28,51.4,51.75,469504,41.8961245641402,42.571999848654,41.855409185555,42.1404168356512,576568.38314529,0.0,1.0
2016-04-12,51.75,52.01,51.1601,51.62,541965,42.1404168356512,42.3521368042941,41.6600567991034,42.0345568513298,665553.187558226,0.0,1.0
2016-04-13,51.68,52.06,50.95,52.0,471359,42.083415305632,42.3928521828793,41.4889707782885,42.343993728577,578846.392173402,0.0,1.0
2016-04-14,50.93,51.87,50.83,51.85,883153,41.4726846268544,42.2381337442556,41.3912538696841,42.2218475928215,1084544.74781879,0.0,1.0
2016-04-15,51.32,51.52,50.52,50.59,670446,41.7902645798187,41.9531260941594,41.138818522456,41.1958200524752,823332.636582921,0.0,1.0
2016-04-18,51.26,51.69,50.81,50.81,777936,41.7414061255165,42.091558381349,41.37496771825,41.37496771825,955334.356492203,0.0,1.0
2016-04-19,50.49,51.41,50.15,50.95,1306692,41.1143892953049,41.863552261272,40.8375247209257,41.4889707782885,1604666.40051818,0.0,1.0
2016-04-20,50.46,50.73,50.19,50.19,823862,41.0899600681538,41.3098231125137,40.8700970237939,40.8700970237939,1011733.19348684,0.0,1.0
2016-04-21,50.4,50.97,50.36,50.66,589671,41.0411016138516,41.5052569297225,41.0085293109835,41.2528215824945,724137.930790082,0.0,1.0
2016-04-22,50.84,51.17,50.375,50.57,751244,41.3993969454011,41.6681184440632,41.020743924559,41.1795339010412,922555.587231633,0.0,1.0
2016-04-25,51.49,51.59,50.56,50.59,703771,41.9286968670083,42.0101276241787,41.1713908253241,41.1958200524752,864256.976670155,0.0,1.0
2016-04-26,51.48,51.93,51.1,51.56,645813,41.9205537912913,42.2869921985578,41.611116914044,41.9856983970276,793082.395941695,0.0,1.0
2016-04-27,51.31,51.52,50.84,51.11,797645,41.7821215041017,41.9531260941594,41.3993969454011,41.619259989761,979537.741901934,0.0,1.0
2016-04-28,51.2,52.1,50.26,50.4,1457055,41.6925476712143,42.4254244857474,40.9270985538131,41.0411016138516,1789317.75981411,0.0,1.0
2016-04-29,51.01,51.53,50.74,51.1,709448,41.5378292325907,41.9612691698765,41.3179661882308,41.611116914044,871228.543922224,0.0,1.0
2016-05-02,52.02,52.23,51.11,51.18,888959,42.3602798800111,42.5312844700688,41.619259989761,41.6762615197803,1091674.7318712,0.0,1.0
2016-05-03,52.64,52.78,51.77,51.85,1480365,42.8651505744672,42.9791536345057,42.1567029870853,42.2218475928215,1817943.30722396,0.0,1.0
2016-05-04,52.82,53.23,52.12,52.47,928512,43.0117259373738,43.3455920417722,42.4417106371815,42.7267182872776,1140247.28771427,0.0,1.0
2016-05-05,51.87,53.0534,51.82,52.77,847959,42.2381337442556,43.2017853246094,42.1974183656704,42.9710105587887,1041325.20618248,0.0,1.0
2016-05-06,50.77,52.67,49.86,51.55,928785,41.3423954153819,42.8895798016183,40.6013755251318,41.9775553213105,1140582.54187312,0.0,1.0
2016-05-09,51.53,51.87,50.49,50.77,625939,42.1241306842171,42.4020698348601,41.2739638704856,41.502854935721,765704.505851916,0.2,1.0
2016-05-10,52.1,52.4,50.81,51.53,771569,42.5900874955892,42.8353279226272,41.5355536593261,42.1241306842171,943852.132357398,0.0,1.0
2016-05-11,50.62,52.22,50.55,51.97,715669,41.380234722202,42.6881836664044,41.3230119558932,42.4838166438728,875470.258281614,0.0,1.0
2016-05-12,50.86,51.28,50.55,50.68,641399,41.5764270638324,41.9197636616855,41.3230119558932,41.4292828076096,784616.559039959,0.0,1.0
2016-05-13,49.54,50.98,49.33,50.96,1271244,40.4973691848654,41.6745232346476,40.3257008859389,41.658173872845,1555099.23305181,0.0,1.0
2016-05-16,49.83,50.105,49.175,49.42,862378,40.7344349310021,40.9592386557869,40.1989933319693,40.3992730140503,1054937.81398437,0.0,1.0
2016-05-17,49.64,50.22,49.24,49.77,542799,40.5791159938781,41.0532474861514,40.2521287578275,40.6853868455945,664000.230169256,0.0,1.0
2016-05-18,48.25,49.45,48.06,49.45,1127833,39.4428353486023,40.4237970567541,39.2875164114783,40.4237970567541,1379666.08559058,0.0,1.0
2016-05-19,48.45,48.61,47.41,47.91,1199551,39.6063289666276,39.7371238610478,38.7561621528961,39.1648961979593,1467397.95043794,0.0,1.0
2016-05-20,48.81,48.83,48.33,48.69,866175,39.9006174790731,39.9169668408757,39.5082327958124,39.802521308258,1059582.6436063,0.0,1.0
2016-05-23,48.53,49.05,48.46,48.91,546232,39.6717264138377,40.0968098207035,39.6145036475289,39.9823642880858,668199.782471621,0.0,1.0
2016-05-24,49.51,49.89,48.31,48.87,739592,40.4728451421617,40.7834830164097,39.4918834340099,39.9496655644807,904735.009149501,0.0,1.0
2016-05-25,49.38,49.86,48.9,49.48,624551,40.3665742904452,40.7589589737059,39.9741896071845,40.4483210994579,764006.580248746,0.0,1.0
2016-05-26,49.3,49.74,49.16,49.39,253964,40.3011768432351,40.6608628028907,40.1867313106174,40.3747489713465,310671.453806483,0.0,1.0
2016-05-27,50.1,50.15,49.34,49.52,598567,40.9551513153363,40.9960247198426,40.3338755668402,40.4810198230629,732220.630052231,0.0,1.0
2016-05-31,49.87,50.25,49.53,50.25,314150,40.7671336546072,41.0777715288552,40.4891945039642,41.0777715288552,384296.34599119,0.0,1.0
2016-06-01,50.24,50.53,49.85,49.85,614410,41.069596847954,41.3066625940907,40.7507842928047,40.7507842928047,751601.203057287,0.0,1.0
2016-06-02,50.29,50.47,49.8,49.95,530084,41.1104702524603,41.2576145086831,40.7099108882983,40.8325311018173,648446.106218029,0.0,1.0
2016-06-03,49.87,50.2,49.22,50.2,484041,40.7671336546072,41.0368981243489,40.235779396025,41.0368981243489,592122.195161297,0.0,1.0
2016-06-06,50.36,50.61,49.69,50.04,370787,41.1676930187692,41.3720600413008,40.6199893983844,40.9061032299287,453579.784310155,0.0,1.0
2016-06-07,50.36,50.6,50.05,50.55,295916,41.1676930187692,41.3638853603995,40.91427791083,41.3230119558932,361990.888175486,0.0,1.0
2016-06-08,51.07,51.1,50.1,50.62,394680,41.748095362759,41.7726194054627,40.9551513153363,41.380234722202,482807.83649786,0.0,1.0
2016-06-09,50.92,52.04,50.81,51.21,536171,41.62547514924,42.5410394101816,41.5355536593261,41.8625408953767,655892.268427319,0.0,1.0
2016-06-10,50.45,50.75,50.1175,50.58,480281,41.2412651468805,41.4865055739185,40.9694570069135,41.347535998597,587522.62724493,0.0,1.0
2016-06-13,49.67,50.59,49.66,50.3,457075,40.6036400365819,41.3557106794983,40.5954653556806,41.1186449333616,559134.974833433,0.0,1.0
2016-06-14,50.5,50.6,49.7,49.76,463076,41.2821385513869,41.3638853603995,40.6281640792857,40.6772121646933,566475.934159529,0.0,1.0
2016-06-15,50.27,50.84,50.2,50.81,715657,41.0941208906578,41.5600777020299,41.0368981243489,41.5355536593261,875455.578809539,0.0,1.0
2016-06-16,49.82,50.18,49.46,50.07,300279,40.7262602501009,41.0205487625464,40.4319717376553,40.9306272726325,367328.099563547,0.0,1.0
2016-06-17,49.19,49.65,48.94,49.6,801668,40.2112553533212,40.5872906747794,40.0068883307896,40.546417270273,980671.918185787,0.0,1.0
2016-06-20,49.26,49.85,49.07,49.62,638016,40.26847811963,40.7507842928047,40.113159182506,40.5627666320756,780478.171204568,0.0,1.0
2016-06-21,49.16,49.57,49.0,49.18,497764,40.1867313106174,40.5218932275692,40.0559364161972,40.2030806724199,608909.394766699,0.0,1.0
2016-06-22,49.16,49.402,48.94,49.25,503331,40.1867313106174,40.384558588428,40.0068883307896,40.2603034387288,615719.44651947,0.0,1.0
2016-06-23,49.6,49.74,49.28,49.58,492252,40.546417270273,40.6608628028907,40.2848274814326,40.5300679084705,602166.623927599,0.0,1.0
2016-06-24,48.97,49.57,47.85,47.92,1384884,40.0314123734934,40.5218932275692,39.1158481125517,39.1730708788606,1694113.83358797,0.0,1.0
2016-06-27,47.25,48.6387,47.0,48.47,1346829,38.6253672584758,39.7605851952345,38.4210002359442,39.6226783284301,1647561.55777485,0.0,1.0
2016-06-28,47.05,47.6775,46.93,47.52,1111081,38.4618736404505,38.9748348670049,38.3637774696354,38.84608364281,1359173.54257596,0.0,1.0
2016-06-29,48.01,48.04,47.18,47.59,1099580,39.2466430069719,39.2711670496757,38.568144492167,38.9033064091188,1345104.49188284,0.0,1.0
2016-06-30,48.14,48.35,47.1116,47.89,817513,39.3529138586884,39.524582157615,38.5122296748023,39.1485468361568,1000054.93776952,0.0,1.0
2016-07-01,47.74,48.46,47.42,48.26,760126,39.0259266226378,39.6145036475289,38.7643368337973,39.4510100295036,929854.032445963,0.0,1.0
2016-07-05,48.09,48.21,47.67,47.76,583854,39.3120404541821,39.4101366249972,38.968703856329,39.0422759844403,714222.374000764,0.0,1.0
2016-07-06,49.21,49.61,47.95,48.09,1003616,40.2276047151237,40.5545919511743,39.1975949215644,39.3120404541821,1227712.75371095,0.0,1.0
2016-07-07,49.19,49.41,48.87,49.11,613466,40.2112553533212,40.391098333149,39.9496655644807,40.1458579061111,750446.417920838,0.0,1.0
2016-07-08,49.7,49.98,49.22,49.42,481569,40.6281640792857,40.8570551445211,40.235779396025,40.3992730140503,589098.223914153,0.0,1.0
2016-07-11,50.63,50.72,49.6,49.76,549017,41.3884094031033,41.4619815312147,40.546417270273,40.6772121646933,671606.643282015,0.0,1.0
2016-07-12,50.89,51.1,50.4324,50.93,609507,41.6009511065362,41.7726194054627,41.2268777084943,41.6336498301412,745603.415425918,0.0,1.0
2016-07-13,50.61,51.33,50.59,51.2,340092,41.3720600413008,41.9606370661918,41.3557106794983,41.8543662144754,416030.918035447,0.0,1.0
2016-07-14,51.26,51.32,50.74,50.74,494823,41.903414299883,41.9524623852906,41.4783308930172,41.4783308930172,605311.700819349,0.0,1.0
2016-07-15,50.95,51.72,50.79,51.38,839327,41.6499991919438,42.2794496213412,41.5192042975235,42.0015104706982,1026739.77142049,0.0,1.0
2016-07-18,51.06,51.45,50.028,50.82,559866,41.7399206818577,42.058733237007,40.8962936128472,41.5437283402273,684878.109325811,0.0,1.0
2016-07-19,51.24,51.41,50.85,50.87,504623,41.8870649380805,42.026034513402,41.5682523829311,41.5846017447337,617299.936346051,0.0,1.0
2016-07-20,51.53,51.7,51.14,51.34,357537,42.1241306842171,42.2631002595386,41.8053181290678,41.9688117470931,437371.200562318,0.0,1.0
2016-07-21,51.65,51.83,50.81,51.68,389120,42.2222268550323,42.3693711112551,41.5355536593261,42.2467508977361,476006.347770466,0.0,1.0
2016-07-22,52.84,53.1,51.44,51.44,828523,43.1950138822828,43.4075555857157,42.0505585561057,42.0505585561057,1013523.35339697,0.0,1.0
2016-07-25,52.94,53.2,52.397,52.96,1029983,43.2767606912955,43.4893023947283,42.8328755183568,43.293110053098,1259967.22372447,0.0,1.0
2016-07-26,50.46,51.67,49.87,50.4,1875533,41.2494398277818,42.2385762168348,40.7671336546072,41.2003917423742,2294319.52470442,0.0,1.0
2016-07-27,49.76,50.74,49.28,50.47,2085917,40.6772121646933,41.4783308930172,40.2848274814326,41.2576145086831,2551680.02909726,0.0,1.0
2016-07-28,52.19,53.25,50.52,52.67,2928188,42.6636596237006,43.5301757992347,41.2984879131894,43.0560443069613,3582021.16433312,0.0,1.0
2016-07-29,51.73,52.53,51.27,52.31,1178088,42.2876243022424,42.9415987743436,41.9115889807843,42.7617557945158,1441142.49134512,0.0,1.0
2016-08-01,52.34,52.46,51.44,51.66,714599,42.7862798372196,42.8843760080347,42.0505585561057,42.2304015359336,874161.338688391,0.0,1.0
2016-08-02,50.82,52.36,50.63,52.33,654886,41.5437283402273,42.8026291990221,41.3884094031033,42.7781051563183,801115.062361249,0.0,1.0
2016-08-03,50.79,51.19,50.55,50.85,678692,41.5192042975235,41.8461915335741,41.3230119558932,41.5682523829311,830236.688376421,0.0,1.0
2016-08-04,50.1,51.1,49.87,50.99,869340,40.9551513153363,41.7726194054627,40.7671336546072,41.6826979155488,1063454.35436569,0.0,1.0
2016-08-05,50.77,51.19,50.2,50.25,1343453,41.502854935721,41.8461915335741,41.0368981243489,41.0777715288552,1643431.73296483,0.0,1.0
2016-08-08,50.92,51.05,50.55,50.77,552964,41.8216674908703,41.9284392264126,41.5177787050961,41.6984693344754,673261.698284667,0.24,1.0
2016-08-09,51.17,51.69,50.74,50.74,580712,42.0269977515286,42.4540846936977,41.6738297031964,41.6738297031964,707046.294757498,0.0,1.0
2016-08-10,51.01,51.47,50.94,51.07,697222,41.8955863847073,42.2733940643185,41.838093911723,41.9448656472653,848903.125341671,0.0,1.0
2016-08-11,51.45,52.25,51.06,51.49,938543,42.2569676434658,42.9140244775722,41.9366524368389,42.2898204851711,1142723.67476578,0.0,1.0
2016-08-12,51.11,51.701,50.99,51.45,710881,41.9777184889706,42.4631192251667,41.8791599638546,42.2569676434658,865533.650180305,0.0,1.0
2016-08-15,52.04,52.17,51.26,51.39,862788,42.7415470586192,42.8483187941615,42.1009166453655,42.2076883809078,1050488.12244492,0.0,1.0
2016-08-16,52.1,52.52,51.61,52.08,864391,42.7908263211772,43.1357811590831,42.3883790102871,42.7743999003246,1052439.85619675,0.0,1.0
2016-08-17,52.37,52.49,51.78,51.9,659923,43.0125830026881,43.1111415278041,42.5280035875347,42.6265621126506,803489.702253876,0.0,1.0
2016-08-18,52.63,52.94,52.44,52.56,658047,43.2261264737727,43.4807359969889,43.0700754756724,43.1686340007884,801205.577164391,0.0,1.0
2016-08-19,52.11,52.49,52.02,52.49,464368,42.7990395316036,43.1111415278041,42.7251206377666,43.1111415278041,565391.577587427,0.0,1.0
2016-08-22,52.1,52.4,52.0,52.0,325350,42.7908263211772,43.0372226339671,42.7086942169139,42.7086942169139,396130.116132183,0.0,1.0
2016-08-23,52.52,52.53,52.075,52.33,319549,43.1357811590831,43.1439943695094,42.7702932951114,42.9797301609828,389067.104594814,0.0,1.0
2016-08-24,52.47,52.85,52.39,52.69,432796,43.0947151069514,43.4068171031519,43.0290094235408,43.2754057363307,526951.067286136,0.0,1.0
2016-08-25,52.64,52.75,52.3,52.3,363124,43.234339684199,43.3246849988886,42.9550905297038,42.9550905297038,442121.875796474,0.0,1.0
2016-08-26,52.31,52.8,52.24,52.79,606257,42.9633037401302,43.3657510510203,42.9058112671458,43.357537840594,738148.627066078,0.0,1.0
2016-08-29,52.27,53.17,52.18,52.46,574491,42.9304508984248,43.6696398367945,42.8565320045879,43.0865018965251,699471.91193144,0.0,1.0
2016-08-30,52.01,52.2,51.72,52.08,415226,42.7169074273403,42.8729584254405,42.4787243249767,42.7743999003246,505558.701709241,0.0,1.0
2016-08-31,51.41,51.99,51.26,51.81,627646,42.2241148017605,42.7004810064876,42.1009166453655,42.5526432188137,764190.818717996,0.0,1.0
2016-09-01,51.06,51.76,50.74,51.7,596106,41.9366524368389,42.511577166682,41.6738297031964,42.462297904124,725789.270038701,0.0,1.0
2016-09-02,51.28,51.38,50.99,51.31,345245,42.1173430662182,42.1994751704815,41.8791599638546,42.1419826974972,420353.287057186,0.0,1.0
2016-09-06,51.15,51.5325,51.08,51.45,318417,42.0105713306759,42.324726629483,41.9530788576916,42.2569676434658,387688.837216724,0.0,1.0
2016-09-07,51.51,51.54,50.92,51.11,414124,42.3062469060238,42.3308865373028,41.8216674908703,41.9777184889706,504216.960851772,0.0,1.0
2016-09-08,50.83,51.49,50.81,51.32,450180,41.7477485970334,42.2898204851711,41.7313221761807,42.1501959079235,548116.96843518,0.0,1.0
2016-09-09,49.83,50.62,49.83,50.46,438999,40.9264275544004,41.5752711780804,40.9264275544004,41.4438598112592,534503.534199822,0.0,1.0
2016-09-12,50.4,50.46,49.52,49.62,385820,41.3945805487012,41.4438598112592,40.6718180311842,40.7539501354475,469755.406196769,0.0,1.0
2016-09-13,50.01,50.34,49.795,50.07,471428,41.0742653420743,41.3453012861432,40.8976813179083,41.1235446046323,573987.485440181,0.0,1.0
2016-09-14,49.68,50.16,49.55,49.93,438052,40.8032293980055,41.1974634984693,40.6964576624632,41.0085596586637,533350.513698893,0.0,1.0
2016-09-15,49.7,49.98,49.42,49.62,382779,40.8196558188581,41.0496257107953,40.5896859269209,40.7539501354475,466052.834556511,0.0,1.0
2016-09-16,49.72,49.94,49.54,49.7,603681,40.8360822397108,41.01677286909,40.6882444520368,40.8196558188581,735012.216495442,0.0,1.0
2016-09-19,50.0,50.3,49.67,49.96,549887,41.066052131648,41.3124484444379,40.7950161875791,41.0331992899427,669515.294819664,0.0,1.0
2016-09-20,49.37,50.39,49.36,50.26,463882,40.5486198747892,41.3863673382749,40.5404066643629,41.2795956027326,564799.847953371,0.0,1.0
2016-09-21,51.15,51.19,50.0,50.06,977752,42.0105713306759,42.0434241723812,41.066052131648,41.115331394206,1190462.61966643,0.0,1.0
2016-09-22,51.8,52.29,51.26,51.26,869991,42.5444300083873,42.9468773192775,42.1009166453655,42.1009166453655,1059258.14004596,0.0,1.0
2016-09-23,52.5,52.89,51.56,51.56,1102206,43.1193547382304,43.4396699448573,42.3473129581554,42.3473129581554,1341991.67291098,0.0,1.0
2016-09-26,51.96,52.85,51.92,52.39,1067516,42.6758413752086,43.4068171031519,42.6429885335033,43.0290094235408,1299754.83956651,0.0,1.0
2016-09-27,51.44,52.04,50.99,52.01,748250,42.2487544330395,42.7415470586192,41.8791599638546,42.7169074273403,911032.301816215,0.0,1.0
2016-09-28,50.42,51.41,49.955,51.14,956362,41.4110069695539,42.2241148017605,41.0290926847295,42.0023581202496,1164419.21046383,0.0,1.0
2016-09-29,49.59,50.62,49.57,50.62,468601,40.7293105041685,41.5752711780804,40.7128840833158,41.5752711780804,570545.469647017,0.0,1.0
2016-09-30,50.06,50.22,49.5,49.72,562794,41.115331394206,41.2467427610273,40.6553916103315,40.8360822397108,685230.221541403,0.0,1.0
2016-10-03,49.96,50.19,49.74,50.12,316978,41.0331992899427,41.2221031297483,40.8525086605634,41.164610656764,385936.781777615,0.0,1.0
2016-10-04,50.37,50.99,50.22,50.41,745538,41.3699409174222,41.8791599638546,41.2467427610273,41.4027937591275,907730.304352099,0.0,1.0
2016-10-05,49.78,50.6,49.77,50.37,411775,40.8853615022688,41.5588447572278,40.8771482918424,41.3699409174222,501356.934287166,0.0,1.0
2016-10-06,49.51,49.79,49.3,49.52,487139,40.6636048207579,40.8935747126951,40.4911274018049,40.6718180311842,593116.424289274,0.0,1.0
2016-10-07,50.41,50.7,49.63,49.63,1120213,41.4027937591275,41.6409768614911,40.7621633458738,40.7621633458738,1363916.10813825,0.0,1.0
2016-10-10,51.49,51.89,50.65,50.68,1098483,42.2898204851711,42.6183489022243,41.5999108093594,41.6245504406384,1337458.73170195,0.0,1.0
2016-10-11,50.97,51.92,50.86,51.32,577237,41.862733543002,42.6429885335033,41.7723882283124,42.1501959079235,702815.306118926,0.0,1.0
2016-10-12,51.51,51.89,50.8,51.09,843937,42.3062469060238,42.6183489022243,41.7231089657544,41.9612920681179,1027536.07443752,0.0,1.0
2016-10-13,51.06,51.34,50.83,51.03,574056,41.9366524368389,42.1666223287762,41.7477485970334,41.91201280556,698942.277382439,0.0,1.0
2016-10-14,51.3,51.6,50.93,50.93,398992,42.1337694870709,42.3801657998607,41.8298807012967,41.8298807012967,485792.983850658,0.0,1.0
2016-10-17,51.13,51.61,50.94,51.3,358249,41.9941449098233,42.3883790102871,41.838093911723,42.1337694870709,436186.316195599,0.0,1.0
2016-10-18,50.93,51.76,50.9,51.27,577677,41.8298807012967,42.511577166682,41.8052410700177,42.1091298557919,703351.028421364,0.0,1.0
2016-10-19,51.27,51.47,51.0,51.18,518216,42.1091298557919,42.2733940643185,41.887373174281,42.0352109619549,630954.247000323,0.0,1.0
2016-10-20,49.66,50.9,49.64,50.75,804979,40.7868029771528,41.8052410700177,40.7703765563001,41.6820429136227,980102.734759392,0.0,1.0
2016-10-21,50.35,50.38,49.5,49.63,645188,41.3535144965695,41.3781541278485,40.6553916103315,40.7621633458738,785549.092875645,0.0,1.0
2016-10-24,51.02,51.14,50.49,50.5,509882,41.9037995951336,42.0023581202496,41.4684994425382,41.4767126529645,620807.179571876,0.0,1.0
2016-10-25,49.355,50.5,49.15,50.5,1025104,40.5363000591497,41.4767126529645,40.36792924541,41.4767126529645,1248116.07981425,0.0,1.0
2016-10-26,49.12,49.96,48.99,49.37,1643506,40.343289614131,41.0331992899427,40.2365178785887,40.5486198747892,2001051.8599783,0.0,1.0
2016-10-27,52.0,54.2,51.37,54.0,3052866,42.7086942169139,44.5156005107064,42.1912619600552,44.3513363021798,3717019.09671429,0.0,1.0
2016-10-28,52.96,52.99,52.12,52.12,1130791,43.4971624178416,43.5218020491206,42.8072527420299,42.8072527420299,1376795.35930913,0.0,1.0
2016-10-31,53.19,53.31,52.77,52.81,708504,43.6860662576471,43.7846247827631,43.3411114197413,43.3739642614466,862639.532196454,0.0,1.0
2016-11-01,52.67,53.55,52.3,53.4,816976,43.258979315478,43.981741832995,42.9550905297038,43.8585436766001,994709.690355636,0.0,1.0
2016-11-02,52.5,53.1378,52.35,52.84,689728,43.1193547382304,43.6431932992217,42.9961565818355,43.3986038927256,839778.800490605,0.0,1.0
2016-11-03,51.79,52.88,51.705,52.71,859220,42.536216797961,43.4314567344309,42.4664045093372,43.2918321571833,1046143.90159242,0.0,1.0
2016-11-04,52.02,52.545,51.48,51.98,829920,42.7251206377666,43.1563141851489,42.2816072747448,42.6922677960613,1010469.66645281,0.0,1.0
2016-11-07,52.83,53.25,52.47,52.7,673436,43.5875077325312,43.9340296565831,43.2904889404867,43.4802509465151,816234.41510621,0.24,1.0
2016-11-08,53.04,53.39,52.63,52.88,569567,43.7607686945572,44.0495369646004,43.4224972925065,43.6287603425374,690340.562590652,0.0,1.0
2016-11-09,55.8,56.4022,52.8797,53.11,2314199,46.0379127668984,46.5347592018128,43.6285128268773,43.8185223485658,2804912.22210332,0.0,1.0
2016-11-10,57.01,57.7,56.06,56.1,1564481,47.036225929048,47.6055119471333,46.2524263389305,46.2854284269355,1896220.62672589,0.0,1.0
2016-11-11,57.96,57.99,56.32,57.15,1186366,47.8200255191654,47.8447770851691,46.4669399109627,47.1517332370653,1437928.41207167,0.0,1.0
2016-11-14,60.15,60.16,58.0,58.0,2017651,49.6268898374361,49.6351403594374,47.8530276071703,47.8530276071703,2445482.84302214,0.0,1.0
2016-11-15,58.17,60.0,57.95,59.99,2386982,47.9932864811914,49.5031320074176,47.8117749971642,49.4948814854164,2893128.45859005,0.0,1.0
2016-11-16,56.87,57.85,56.47,57.33,2090482,46.9207186210306,47.7292697771518,46.5906977409812,47.3002426330875,2533757.25764596,0.0,1.0
2016-11-17,57.74,57.74,56.59,57.0,939711,47.6385140351382,47.6385140351382,46.689704004996,47.0279754070467,1138971.57035542,0.0,1.0
2016-11-18,57.92,57.98,57.225,57.98,941573,47.7870234311605,47.8365265631679,47.2136121520745,47.8365265631679,1141228.39725646,0.0,1.0
2016-11-21,58.5,58.69,57.93,58.15,597042,48.2655537072322,48.4223136252556,47.7952739531617,47.9767854371889,723641.485848457,0.0,1.0
2016-11-22,59.48,59.57,58.61,59.0,828150,49.0741048633533,49.1483595613644,48.3563094492458,48.678079807294,1003754.6713722,0.0,1.0
2016-11-23,59.82,60.19,59.21,59.21,442573,49.3546226113953,49.6598919254411,48.8513407693199,48.8513407693199,536418.180490501,0.0,1.0
2016-11-25,59.87,60.123,59.62,59.66,156542,49.3958752214015,49.6046134280328,49.1896121713706,49.2226142593756,189735.873653259,0.0,1.0
2016-11-28,59.13,59.8,58.67,59.8,782856,48.78533659331,49.3381215673929,48.4058125812532,49.3381215673929,948856.326766593,0.0,1.0
2016-11-29,59.13,59.53,58.88,59.0,973313,48.78533659331,49.1153574733595,48.5790735432791,48.678079807294,1179698.69040305,0.0,1.0
2016-11-30,59.17,59.47,58.85,59.11,393342,48.818338681315,49.0658543413521,48.5543219772754,48.7688355493076,476748.016599509,0.0,1.0
2016-12-01,60.81,61.23,58.8,59.0,857133,50.1714242895177,50.5179462135697,48.5130693672692,48.678079807294,1038883.35777005,0.0,1.0
2016-12-02,60.48,60.99,60.17,60.6,730752,49.8991570634769,50.31993368554,49.6433908814386,49.9981633274918,885703.958962238,0.0,1.0
2016-12-05,61.4,61.5,60.46,60.8,615316,50.6582050875907,50.740710307603,49.8826560194745,50.1631737675165,745790.38745403,0.0,1.0
2016-12-06,62.54,62.59,60.615,61.52,824260,51.5987645957316,51.6400172057378,50.0105391104936,50.7572113516055,999039.818179374,0.0,1.0
2016-12-07,64.17,64.36,62.52,62.7,912841,52.9435996819331,53.1003595999566,51.5822635517291,51.7307729477514,1106403.93403377,0.0,1.0
2016-12-08,63.92,64.41,63.25,64.02,1204157,52.7373366319022,53.1416122099628,52.1845516578194,52.8198418519146,1459491.89617283,0.0,1.0
2016-12-09,63.31,64.24,63.08,64.16,685778,52.2340547898268,53.0013533359418,52.0442927837984,52.9353491599319,831193.468603856,0.0,1.0
2016-12-12,63.19,63.24,62.37,62.61,603555,52.135048525812,52.1763011358182,51.4585057217106,51.6565182497403,731535.531824001,0.0,1.0
2016-12-13,63.57,64.23,63.07,63.24,790530,52.4485683618589,52.9931028139405,52.0360422617971,52.1763011358182,958157.55643285,0.0,1.0
2016-12-14,62.66,63.9,62.59,63.42,767717,51.6977708597464,52.7208355878997,51.6400172057378,52.3248105318404,930507.184739299,0.0,1.0
2016-12-15,61.92,63.14,61.73,62.93,1220878,51.087232231655,52.0937959158058,50.9304723136315,51.9205349537798,1479758.49263484,0.0,1.0
2016-12-16,62.54,62.84,61.6326,62.17,1587226,51.5987645957316,51.8462802557687,50.8501122293394,51.2934952816859,1923788.57939191,0.0,1.0
2016-12-19,62.08,63.105,61.91,62.66,962433,51.2192405836747,52.0649190888015,51.0789817096537,51.6977708597464,1166511.64599742,0.0,1.0
2016-12-20,62.18,63.39,61.98,62.07,471591,51.3017458036871,52.3000589658367,51.1367353636624,51.2109900616735,571589.288446642,0.0,1.0
2016-12-21,61.31,63.4638,61.27,61.98,512855,50.5839503895795,52.3609478182058,50.5509483015746,51.1367353636624,621603.093626262,0.0,1.0
2016-12-22,61.36,61.62,60.86,61.54,374051,50.6252029995857,50.8397165716179,50.2126768995239,50.773712395608,453366.465714475,0.0,1.0
2016-12-23,60.83,61.65,60.47,61.3,733666,50.1879253335202,50.8644681376216,49.8909065414757,50.5756998675783,889235.856701027,0.0,1.0
2016-12-27,61.11,61.35,60.41,60.84,300378,50.4189399495548,50.6169524775845,49.8414034094683,50.1961758555214,364071.509602654,0.0,1.0
2016-12-28,60.82,61.249,60.55,61.13,334921,50.179674811519,50.533622205372,49.9569107174856,50.4354409935573,405939.163546034,0.0,1.0
2016-12-29,61.24,61.45,60.75,60.92,336535,50.5261967355709,50.6994576975969,50.1219211575103,50.2621800315313,407895.403405473,0.0,1.0
2016-12-30,59.88,61.13,59.53,61.13,713441,49.4041257434028,50.4354409935573,49.1153574733595,50.4354409935573,864722.256231905,0.0,1.0
2017-01-03,59.43,60.77,59.15,60.39,624045,49.0328522533471,50.1384222015128,48.8018376373125,49.8249023654658,756370.324091606,0.0,1.0
2017-01-04,59.39,59.9,58.92,58.95,948106,48.9998501653422,49.4206267874052,48.6120756312841,48.6368271972878,1149146.68412245,0.0,1.0
2017-01-05,58.4,59.44,58.18,59.03,1294742,48.1830484872198,49.0411027753484,48.0015370031926,48.7028313732977,1569284.94925048,0.0,1.0
2017-01-06,58.35,59.0,58.07,58.8,1135979,48.1417958772136,48.678079807294,47.910781261179,48.5130693672692,1376857.12471257,0.0,1.0
2017-01-09,58.38,58.86,58.075,58.4,566223,48.1665474432173,48.5625724992767,47.9149065221796,48.1830484872198,686287.485707155,0.0,1.0
2017-01-10,59.91,60.17,58.08,58.25,919505,49.4288773094065,49.6433908814386,47.9190317831802,48.0592906572013,1114480.99873223,0.0,1.0
2017-01-11,60.04,60.19,59.3,59.54,599048,49.5361340954225,49.6598919254411,48.9255954673311,49.1236079953607,726072.847160748,0.0,1.0
2017-01-12,60.9,61.71,59.9,60.01,1400698,50.2456789875289,50.913971269629,49.4206267874052,49.5113825294188,1697708.33868465,0.0,1.0
2017-01-13,60.42,61.28,60.21,60.64,980435,49.8496539314695,50.5591988235758,49.6763929694436,50.0311654154967,1188330.87149285,0.0,1.0
2017-01-17,59.59,60.72,59.43,60.29,734633,49.1648606053669,50.0971695915066,49.0328522533471,49.7423971454534,890407.903754359,0.0,1.0
2017-01-18,59.48,59.99,59.0,59.64,544278,49.0741048633533,49.4948814854164,48.678079807294,49.2061132153731,659689.168659201,0.0,1.0
2017-01-19,58.76,59.52,58.64,59.31,1074520,48.4800672792643,49.1071069513583,48.3810610152495,48.9338459893323,1302366.08039951,0.0,1.0
2017-01-20,59.7,59.89,58.53,58.54,886717,49.2556163473805,49.412376265404,48.2903052732359,48.2985557952371,1074740.48292597,0.0,1.0
2017-01-23,59.98,60.16,59.07,59.4,724129,49.4866309634151,49.6351403594374,48.7358334613026,49.0081006873434,877676.58808921,0.0,1.0
2017-01-24,59.92,60.47,59.47,59.92,692142,49.4371278314077,49.8909065414757,49.0658543413521,49.4371278314077,838906.919945537,0.0,1.0
2017-01-25,60.18,60.56,58.95,58.99,837889,49.6516414034398,49.9651612394868,48.6368271972878,48.6698292852927,1015558.77297758,0.0,1.0
2017-01-26,60.04,60.8,60.0,60.1,490137,49.5361340954225,50.1631737675165,49.5031320074176,49.58563722743,594067.866162357,0.0,1.0
2017-01-27,59.68,60.27,59.47,59.89,377954,49.239115303378,49.725896101451,49.0658543413521,49.412376265404,458097.075486093,0.0,1.0
2017-01-30,60.48,60.51,59.31,59.53,650488,49.8991570634769,49.9239086294806,48.9338459893323,49.1153574733595,788420.417402112,0.0,1.0
2017-01-31,60.26,60.42,59.75,60.41,462447,49.7176455794497,49.8496539314695,49.2968689573867,49.8414034094683,560506.353332197,0.0,1.0
2017-02-01,58.98,60.63,58.92,60.22,662711,48.6615787632915,50.0229148934955,48.6120756312841,49.6846434914448,803235.237601571,0.0,1.0
2017-02-02,59.28,59.74,58.78,59.07,526458,48.9090944233286,49.2886184353855,48.4965683232668,48.7358334613026,638090.535266878,0.0,1.0
2017-02-03,59.57,60.23,59.31,59.72,739463,49.1483595613644,49.692894013446,48.9338459893323,49.272117391383,896262.078798407,0.0,1.0
2017-02-06,59.43,60.47,59.22,59.44,652297,49.0328522533471,49.8909065414757,48.8595912913212,49.0411027753484,790613.005943454,0.0,1.0
2017-02-07,59.41,60.52,59.25,59.68,804487,49.0163512093447,49.9321591514819,48.8843428573249,49.239115303378,975074.061834456,0.0,1.0
2017-02-08,59.91,60.33,59.08,59.25,719864,49.4288773094065,49.7753992334584,48.7440839833039,48.8843428573249,872507.218200417,0.0,1.0
2017-02-09,61.36,61.6,59.5,59.88,1094634,50.6252029995857,50.8232155276154,49.0906059073558,49.4041257434028,1326745.14392663,0.0,1.0
2017-02-10,62.55,62.73,61.36,61.36,687877,51.6070151177328,51.7555245137551,50.6252029995857,50.6252029995857,833737.550056746,0.0,1.0
2017-02-13,62.16,62.93,62.04,62.62,405910,51.2852447596846,51.9205349537798,51.1862384956698,51.6647687717415,491980.992159258,0.0,1.0
2017-02-14,62.27,62.29,61.63,61.79,369592,51.3760005016982,51.3925015457007,50.8479670936191,50.9799754456389,447961.959188304,0.0,1.0
2017-02-15,61.79,62.29,61.33,62.29,501719,50.9799754456389,51.3925015457007,50.600451433582,51.3925015457007,608105.765822844,0.0,1.0
2017-02-16,61.61,62.12,61.125,61.87,658862,50.8314660496166,51.2522426716797,50.4313157325567,51.0459796216488,798570.078234172,0.0,1.0
2017-02-17,61.83,62.43,61.35,61.65,695929,51.0129775336438,51.508008853718,50.6169524775845,50.8644681376216,843496.932552536,0.0,1.0
2017-02-21,60.67,62.22,60.6,62.0,799941,50.0559169815004,51.334747891692,49.9981633274918,51.1532364076648,969564.107434822,0.0,1.0
2017-02-22,60.1,60.58,59.49,59.96,2660916,49.58563722743,49.9816622834893,49.0823553853545,49.4701299194126,3225148.66283768,0.0,1.0
2017-02-23,61.18,62.17,59.59,60.6,1868061,50.4766936035635,51.2934952816859,49.1648606053669,49.9981633274918,2264173.10288984,0.0,1.0
2017-02-24,61.1,61.29,60.24,60.73,1015022,50.4106894275536,50.5674493455771,49.7011445354473,50.1054201135078,1230251.85539522,0.0,1.0
2017-02-27,61.02,61.39,60.88,61.12,761614,50.3446852515437,50.6499545655894,50.2291779435264,50.4271904715561,923110.077018011,0.0,1.0
2017-02-28,61.05,61.59,60.83,61.06,1058288,50.3694368175474,50.8149650056142,50.1879253335202,50.3776873395486,1282692.17370904,0.0,1.0
2017-03-01,61.19,61.71,60.83,61.54,826642,50.4849441255647,50.913971269629,50.1879253335202,50.773712395608,1001926.90823215,0.0,1.0
2017-03-02,61.59,61.93,60.87,61.05,883313,50.8149650056142,51.0954827536562,50.2209274215251,50.3694368175474,1070614.68337112,0.0,1.0
2017-03-03,61.13,61.87,60.68,61.87,968598,50.4354409935573,51.0459796216488,50.0641675035017,51.0459796216488,1173983.9004791,0.0,1.0
2017-03-06,61.83,62.02,60.51,60.51,731364,51.2109900616735,51.3683584606985,50.1176938158154,50.1176938158154,883018.197178793,0.24,1.0
2017-03-07,61.61,62.01,61.18,61.48,577193,51.0287740206971,51.3600759133814,50.6726244860615,50.9211009055747,696878.602562089,0.0,1.0
2017-03-08,61.84,62.02,61.57,61.81,461935,51.2192726089906,51.3683584606985,50.9956438314287,51.1944249670393,557720.930909623,0.0,1.0
2017-03-09,61.93,62.24,61.72,61.72,549983,51.2938155348446,51.5505745016749,51.1198820411853,51.1198820411853,664026.39060575,0.0,1.0
2017-03-10,61.94,62.9,61.94,62.35,580130,51.3020980821617,52.097222624604,51.3020980821617,51.6416825221631,700424.613091884,0.0,1.0
2017-03-13,61.87,62.178,61.26,61.82,384008,51.2441202509419,51.4992227083088,50.7388848645984,51.2027075143564,463635.141820262,0.0,1.0
2017-03-14,61.46,62.248,61.46,61.76,516167,50.9045358109405,51.5572005395286,50.9045358109405,51.1530122304537,623198.371512935,0.0,1.0
2017-03-15,62.5,62.79,61.38,61.63,607069,51.7659207319197,52.0061146041158,50.8382754324037,51.0453391153314,732949.63102249,0.0,1.0
2017-03-16,62.24,63.22,62.22,62.74,480185,51.5505745016749,52.3622641387514,51.5340094070407,51.9647018675303,579755.21493032,0.0,1.0
2017-03-17,63.2,63.465,62.35,62.57,925376,52.3456990441172,52.5651865480205,51.6416825221631,51.8238985631394,1117260.14301021,0.0,1.0
2017-03-20,62.54,63.31,62.39,63.15,372927,51.7990509211881,52.4368070646054,51.6748127114315,52.3042863075316,450256.407506106,0.0,1.0
2017-03-21,61.57,62.61,61.41,62.43,721172,50.9956438314287,51.8570287524079,50.863123074355,51.7079429006999,870712.804152002,0.0,1.0
2017-03-22,61.58,61.81,60.69,61.81,750210,51.0039263787458,51.1944249670393,50.2667796675233,51.1944249670393,905772.066584495,0.0,1.0
2017-03-23,61.37,61.83,61.14,61.7,641738,50.8299928850866,51.2109900616735,50.6394942967931,51.1033169465511,774807.526513643,0.0,1.0
2017-03-24,61.11,61.5,60.71,61.42,497693,50.6146466548418,50.937666000209,50.2833447621575,50.8714056216721,600893.639293846,0.0,1.0
2017-03-27,60.94,61.05,60.13,60.45,525872,50.473843350451,50.5649513709391,49.8029570177653,50.0679985319127,634915.781179831,0.0,1.0
2017-03-28,62.46,62.51,61.05,61.12,723221,51.7327905426513,51.7742032792368,50.5649513709391,50.6229292021589,873186.680752461,0.0,1.0
2017-03-29,62.62,62.86,62.02,62.24,562047,51.865311299725,52.0640924353355,51.3683584606985,51.5505745016749,678591.957861952,0.0,1.0
2017-03-30,62.93,62.985,62.42,62.58,255938,52.1220702665553,52.1676242767994,51.6996603533828,51.8321811104565,309008.799106253,0.0,1.0
2017-03-31,63.36,63.42,62.7,62.97,401755,52.4782198011909,52.5279150850935,51.9315716782618,52.1552004558237,485062.124752607,0.0,1.0
2017-04-03,63.18,63.73,62.95,63.33,616768,52.329133949483,52.7846740519239,52.1386353611895,52.4533721592396,744659.796541215,0.0,1.0
2017-04-04,63.49,63.6,62.74,63.04,501791,52.5858929163133,52.6770009368015,51.9647018675303,52.2131782870435,605841.392494768,0.0,1.0
2017-04-05,63.42,65.09,63.34,63.89,1219962,52.5279150850935,53.9111004870504,52.4616547065567,52.9171948089976,1472930.91520315,0.0,1.0
2017-04-06,63.94,64.31,63.375,63.61,732345,52.9586075455831,53.2650617963161,52.4906436221666,52.6852834841186,884202.615404782,0.0,1.0
2017-04-07,63.42,64.24,63.4,63.7,638056,52.5279150850935,53.2070839650963,52.5113499904593,52.7598264099725,770362.034252591,0.0,1.0
2017-04-10,62.6,63.77,62.52,63.61,695275,51.8487462050908,52.8178042411923,51.7824858265539,52.6852834841186,839445.853287124,0.0,1.0
2017-04-11,63.02,63.0746,62.26,62.55,513697,52.1966131924093,52.2418359007607,51.5671395963091,51.8073334685052,620216.197182462,0.0,1.0
2017-04-12,62.21,63.0,61.9,63.0,499916,51.5257268597236,52.180048097775,51.2689678928933,52.180048097775,603577.596191272,0.0,1.0
2017-04-13,61.67,62.5,61.52,62.05,660241,51.0784693045998,51.7659207319197,50.9542310948432,51.3932061026499,797147.272115558,0.0,1.0
2017-04-17,61.85,62.0899,61.39,61.73,555650,51.2275551563077,51.4262534664451,50.8465579797208,51.1281645885024,670868.488553438,0.0,1.0
2017-04-18,61.61,62.18,61.546,61.73,289520,51.0287740206971,51.5008792177723,50.9757657178677,51.1281645885024,349554.296420393,0.0,1.0
2017-04-19,62.21,62.57,61.76,61.89,524841,51.5257268597236,51.8238985631394,51.1530122304537,51.2606853455761,633670.995052415,0.0,1.0
2017-04-20,62.9,63.03,62.31,62.71,595066,52.097222624604,52.2048957397264,51.6085523328946,51.9398542255789,718457.712606028,0.0,1.0
2017-04-21,63.03,63.24,62.47,62.87,461383,52.2048957397264,52.3788292333856,51.7410730899684,52.0723749826526,557054.469277873,0.0,1.0
2017-04-24,64.39,64.79,63.575,63.91,988570,53.3313221748529,53.6626240675372,52.6562945685087,52.9337599036318,1193557.92626522,0.0,1.0
2017-04-25,64.71,65.09,64.38,64.65,706817,53.5963636890004,53.9111004870504,53.3230396275358,53.5466684050977,853381.179652433,0.0,1.0
2017-04-26,65.05,65.35,64.68,64.83,493456,53.877970297782,54.1264467172952,53.571516047049,53.6957542568056,595778.063326959,0.0,1.0
2017-04-27,64.74,65.28,64.42,65.06,369273,53.6212113309517,54.0684688860755,53.3561698168043,53.8862528450991,445844.721269852,0.0,1.0
2017-04-28,64.16,65.03,63.67,65.02,621069,53.1408235865595,53.8614052031478,52.7349787680212,53.8531226558307,749852.643421928,0.0,1.0
2017-05-01,63.8,64.5,63.58,64.19,482543,52.8426518831436,53.4224301953411,52.6604358421673,53.1656712285108,582602.165161597,0.0,1.0
2017-05-02,65.91,66.25,64.02,64.02,1400091,54.5902693670532,54.8718759758349,53.02486792412,53.02486792412,1690411.10952447,0.0,1.0
2017-05-03,67.09,67.14,65.3701,65.87,1317782,55.5676099504719,55.6090226870574,54.1430946374026,54.5571391777848,1591034.67755408,0.0,1.0
2017-05-04,62.585,63.0,60.02,61.2,5034087,51.8363223841151,52.180048097775,49.7118489972771,50.6891895806958,6077945.35577523,0.0,1.0
2017-05-05,63.07,63.5,62.31,62.55,1543462,52.2380259289948,52.5941754636304,51.6085523328946,51.8073334685052,1863511.23743303,0.0,1.0
2017-05-08,61.99,63.57,61.84,63.19,921298,51.3435108187472,52.6521532948501,51.2192726089906,52.3374164968001,1112336.53696986,0.0,1.0
2017-05-09,62.57,62.81,62.0,62.09,728900,51.8238985631394,52.02267969875,51.3517933660643,51.4263362919183,880043.266996492,0.0,1.0
2017-05-10,62.37,62.99,61.5594,62.5,818132,51.6582476167973,52.1717655504579,50.9868643312726,51.7659207319197,987778.238598399,0.0,1.0
2017-05-11,60.48,62.14,60.24,62.07,1388328,50.092846173864,51.4677490285038,49.8940650382535,51.4097711972841,1676208.95703485,0.0,1.0
2017-05-12,58.94,60.3,58.16,60.21,2042528,48.8173338870295,49.9437603221561,48.1712951962952,49.8692173963021,2466062.57930006,0.0,1.0
2017-05-15,58.53,59.4,58.485,58.82,1049987,48.6765305826387,49.4000669162607,48.6391062895203,48.9177093605127,1262533.26550597,0.24,1.0
2017-05-16,58.21,58.79,57.655,58.43,1270274,48.4104022760191,48.8927598317671,47.9488359942258,48.5933654868201,1527412.41682738,0.0,1.0
2017-05-17,58.26,58.68,57.79,57.79,1039120,48.4519848239284,48.8012782263666,48.0611088735809,48.0611088735809,1249466.48563512,0.0,1.0
2017-05-18,58.62,58.93,57.935,58.0,898353,48.7513791688755,49.0091909659132,48.1816982625179,48.2357555748,1080204.37078467,0.0,1.0
2017-05-19,58.93,59.255,58.54,58.68,938372,49.0091909659132,49.2794775273237,48.6848470922206,48.8012782263666,1128324.31774809,0.0,1.0
2017-05-22,58.44,59.5,58.34,59.02,905043,48.601681996402,49.4832320120793,48.5185169005833,49.08403955215,1088248.61090025,0.0,1.0
2017-05-23,58.35,58.695,57.8,58.61,1032723,48.5268334101652,48.8137529907394,48.0694253831628,48.7430626592936,1241774.5567832,0.0,1.0
2017-05-24,59.22,59.89,58.46,59.89,722548,49.2503697437872,49.807575885772,48.6183150155657,49.807575885772,868811.600452964,0.0,1.0
2017-05-25,59.2,60.13,59.19,59.5,676273,49.2337367246235,50.0071721157367,49.2254202150416,49.4832320120793,813169.266918083,0.0,1.0
2017-05-26,59.26,59.4,58.68,59.01,481494,49.2836357821146,49.4000669162607,48.8012782263666,49.0757230425681,578961.636802676,0.0,1.0
2017-05-30,59.11,59.52,58.7,59.43,618186,49.1588881383867,49.4998650312431,48.8179112455304,49.4250164450063,743323.859504997,0.0,1.0
2017-05-31,58.98,59.98,58.5,59.1,487045,49.0507735138225,49.8824244720087,48.6515810538931,49.1505716288049,585636.311971819,0.0,1.0
2017-06-01,59.2,59.3,58.72,59.07,773216,49.2337367246235,49.3169018204421,48.8345442646941,49.1256221000593,929736.198087655,0.0,1.0
2017-06-02,59.25,59.77,59.15,59.18,664780,49.2753192725328,49.7077777707896,49.1921541767142,49.2171037054597,799349.76741908,0.0,1.0
2017-06-05,58.58,59.29,58.44,59.09,804727,48.718113130548,49.3085853108602,48.601681996402,49.142255119223,967625.891702299,0.0,1.0
2017-06-06,58.1,58.51,57.63,58.42,893846,48.3189206706186,48.659897563475,47.9280447202711,48.5850489772382,1074785.02994747,0.0,1.0
2017-06-07,57.3,58.2782,57.21,58.2,902285,47.6535999040697,48.4671208713674,47.5787513178329,48.4020857664373,1084932.31579729,0.0,1.0
2017-06-08,57.67,58.355,57.126,57.3,913087,47.9613107585986,48.5309916649561,47.5088926373453,47.6535999040697,1097920.93787928,0.0,1.0
2017-06-09,58.12,58.2,57.45,57.87,784751,48.3355536897824,48.4020857664373,47.7783475477976,48.1276409502358,943606.199542541,0.0,1.0
2017-06-12,58.33,59.04,57.93,58.11,949404,48.5102003910015,49.1006725713137,48.177540007727,48.3272371802005,1141589.49815991,0.0,1.0
2017-06-13,52.58,53.85,52.06,52.83,6019500,43.7282073814308,44.7844040983273,43.295748883174,43.9361201209773,7238012.46273828,0.0,1.0
2017-06-14,53.79,54.25,52.72,53.28,2202857,44.7345050408361,45.1170644816018,43.8446385155769,44.3103630521611,2648775.88165633,0.0,1.0
2017-06-15,52.41,54.0436,51.6003,53.24,1184792,43.5868267185391,44.9454117238321,42.9134389376958,44.2770970138337,1424626.50747614,0.0,1.0
2017-06-16,52.97,53.005,51.93,52.05,1256514,44.0525512551234,44.0816590386599,43.1876342586097,43.2874323735921,1510867.01413824,0.0,1.0
2017-06-19,52.74,53.11,52.5,53.04,781103,43.8612715347406,44.1689823892695,43.6616753047759,44.1107668221964,939219.743945885,0.0,1.0
2017-06-20,50.75,52.13,50.62,51.87,1251921,42.20628612795,43.353964450247,42.0981715033858,43.1377352011186,1505344.26453423,0.0,1.0
2017-06-21,49.8,50.95,49.64,50.52,1152499,41.4162177176731,42.3726163195873,41.2831535643633,42.0150064075672,1385796.51554006,0.0,1.0
2017-06-22,50.01,50.57,49.6,49.8,1355985,41.5908644188922,42.0565889554765,41.2498875260359,41.4162177176731,1630473.68208093,0.0,1.0
2017-06-23,49.76,50.155,49.56,50.0,1064620,41.3829516793457,41.7114538078292,41.2166214877084,41.5825479093104,1280128.38742095,0.0,1.0
2017-06-26,50.21,50.32,49.77,49.88,993699,41.7571946105295,41.84867621593,41.3912681889275,41.482749794328,1194851.02520318,0.0,1.0
2017-06-27,50.31,51.05,50.3,50.44,1110851,41.8403597063481,42.4557814154059,41.8320431967662,41.9484743309123,1335717.81414491,0.0,1.0
2017-06-28,50.3,50.75,50.26,50.59,624525,41.8320431967662,42.20628612795,41.7987771584388,42.0732219746402,750946.047560699,0.0,1.0
2017-06-29,50.68,50.86,50.0754,50.34,696732,42.148070560877,42.2977677333505,41.6452543915576,41.8653092350937,837769.73157049,0.0,1.0
2017-06-30,50.3,51.12,50.29,50.72,894089,41.8320431967662,42.5139969824789,41.8237266871844,42.1813365992044,1075077.21983507,0.0,1.0
2017-07-03,50.01,50.4,49.76,50.1,468166,41.5908644188922,41.9152082925849,41.3829516793457,41.665713005129,562935.682802613,0.0,1.0
2017-07-05,49.73,50.19,49.28,50.19,984688,41.3580021506001,41.7405615913657,40.9837592194163,41.7405615913657,1184015.95081133,0.0,1.0
2017-07-06,49.3,49.82,49.12,49.63,900255,41.00039223858,41.4328507368368,40.8506950661065,41.2748370547815,1082491.38792964,0.0,1.0
2017-07-07,49.61,49.83,49.37,49.39,973290,41.2582040356177,41.4411672464187,41.0586078056531,41.0752408248168,1170310.68192683,0.0,1.0
2017-07-10,48.98,49.72,48.92,49.52,645300,40.7342639319604,41.3496856410182,40.6843648744693,41.183355449381,775926.479309746,0.0,1.0
2017-07-11,49.31,49.93,49.07,49.58,759160,41.0087087481619,41.5243323422373,40.8091125181972,41.2332545068722,912834.876852295,0.0,1.0
2017-07-12,49.82,50.0465,49.18,49.18,693798,41.4328507368368,41.621219678866,40.9005941235977,40.9005941235977,834241.809223839,0.0,1.0
2017-07-13,49.84,49.975,49.11,49.87,1034061,41.4494837560006,41.5617566353557,40.8423785565246,41.4744332847462,1243383.40480631,0.0,1.0
2017-07-14,50.0,50.35,49.8,49.81,685696,41.5825479093104,41.8736257446755,41.4162177176731,41.424534227255,824499.741448589,0.0,1.0
2017-07-17,50.63,50.9,49.91,50.02,815276,42.1064880129677,42.331033771678,41.5076993230736,41.5991809284741,980310.299621465,0.0,1.0
2017-07-18,49.81,50.65,49.79,50.65,682535,41.424534227255,42.1231210321314,41.4079012080913,42.1231210321314,820698.868054667,0.0,1.0
2017-07-19,50.4,50.66,49.695,49.97,527172,41.9152082925849,42.1314375417133,41.3288943670636,41.5575983805648,633886.121107511,0.0,1.0
2017-07-20,50.63,50.81,50.3,50.4,554368,42.1064880129677,42.2561851854412,41.8320431967662,41.9152082925849,666587.339968983,0.0,1.0
2017-07-21,49.85,50.91,49.775,50.91,960729,41.4578002655824,42.3393502812598,41.3954264437185,42.3393502812598,1155206.98983538,0.0,1.0
2017-07-24,49.25,49.74,48.83,49.73,1332980,40.9588096906707,41.366318660182,40.6095162882325,41.3580021506001,1602811.83696003,0.0,1.0
2017-07-25,50.4,50.675,49.35,49.49,1310555,41.9152082925849,42.1439123060861,41.0419747864893,41.1584059206354,1575847.3998013,0.0,1.0
2017-07-26,48.96,50.39,48.65,50.38,1736244,40.7176309127967,41.906891783003,40.459819115759,41.8985752734211,2087707.56879385,0.0,1.0
2017-07-27,48.75,49.085,48.25,48.96,1468697,40.5429842115776,40.82158728257,40.1271587324845,40.7176309127967,1766001.69282936,0.0,1.0
2017-07-28,47.67,48.63,47.37,48.56,1690648,39.6448011767365,40.4431860965953,39.3953058892806,40.3849705295222,2032881.68354573,0.0,1.0
2017-07-31,47.58,47.99,47.35,47.66,809531,39.5699525904997,39.9109294833561,39.3786728701169,39.6364846671546,973402.353513247,0.0,1.0
2017-08-01,47.57,48.54,47.55,48.03,1927326,39.5616360809179,40.3683375103585,39.5450030617542,39.9441955216835,2317469.82436407,0.0,1.0
2017-08-02,47.13,47.8999,46.69,47.8,2242328,39.195709659316,39.8359977320235,38.829783237714,39.7529158013007,2696236.89833823,0.0,1.0
2017-08-03,44.19,45.99,44.12,45.0,3404781,36.7506558422485,38.2476275669837,36.6924402751755,37.4242931183793,4094002.37742246,0.0,1.0
2017-08-04,45.13,45.38,44.02,44.48,1879854,37.5324077429435,37.7403204824901,36.6092751793568,36.9918346201225,2260388.18508654,0.0,1.0
2017-08-07,45.81,46.21,45.1,45.19,1401009,38.0979303945102,38.4305907777846,37.507458214198,37.5823068004347,1684611.77878702,0.0,1.0
2017-08-08,44.93,45.9,44.88,45.74,1017378,37.3660775513063,38.1727789807469,37.324495003397,38.0397148274371,1223323.30647325,0.0,1.0
2017-08-09,44.94,45.1,44.59,44.71,1029151,37.3743940608882,37.507458214198,37.083316225523,37.1831143405053,1237479.48567814,0.0,1.0
2017-08-10,44.94,45.21,44.77,44.94,959197,37.3743940608882,37.5989398195984,37.2330133979965,37.3743940608882,1153364.87087319,0.0,1.0
2017-08-11,44.8,45.08,44.49,44.83,1089251,37.2579629267421,37.4908251950342,37.0001511297044,37.2829124554877,1309745.37969103,0.0,1.0
2017-08-14,44.96,45.19,44.53,44.88,1109801,37.6322058579259,37.8247193665407,37.2722892983416,37.5652446375381,1325902.95526062,0.29,1.0
2017-08-15,44.11,45.175,44.05,44.94,1060996,36.9207428913058,37.812164137718,36.870521976015,37.6154655528289,1267594.57949641,0.0,1.0
2017-08-16,44.15,44.63,44.05,44.05,549078,36.9542235014997,37.3559908238263,36.870521976015,36.870521976015,655995.212536835,0.0,1.0
2017-08-17,43.36,44.345,43.31,43.97,720978,36.2929814501705,37.1174414761949,36.2511306874282,36.8035607556272,861367.813579095,0.0,1.0
2017-08-18,42.88,43.32,42.23,43.32,1358445,35.8912141278439,36.2595008399766,35.3471542121933,36.2595008399766,1622963.25202357,0.0,1.0
2017-08-21,41.81,42.865,41.78,42.78,1496450,34.9956078051575,35.8786588990212,34.9704973475121,35.8075126023592,1787840.77271489,0.0,1.0
2017-08-22,42.0,42.12,41.76,41.8,898885,35.1546407035784,35.2550825341601,34.9537570424151,34.987237652609,1073917.10580496,0.0,1.0
2017-08-23,41.31,41.98,41.24,41.85,928455,34.5771001777339,35.1379003984815,34.5185091098946,35.0290884153514,1109245.01629256,0.0,1.0
2017-08-24,41.04,41.7767,40.96,41.5,1055998,34.3511060589252,34.9677351971711,34.2841448385375,34.7361330761549,1261623.3621607,0.0,1.0
2017-08-25,41.63,42.02,41.1,41.3,974597,34.844945059285,35.1713810086754,34.401326974216,34.5687300251855,1164371.84908658,0.0,1.0
2017-08-28,41.37,42.3975,41.28,41.66,964460,34.6273210930248,35.4873542673802,34.5519897200885,34.8700555169304,1152260.958704,0.0,1.0
2017-08-29,40.38,41.35,40.37,41.12,1260558,33.7986759907261,34.6105807879278,33.7903058381777,34.418067279313,1506015.56267963,0.0,1.0
2017-08-30,40.87,41.3,40.22,40.33,1280614,34.2088134656012,34.5687300251855,33.6647535499506,33.7568252279838,1529976.89418925,0.0,1.0
2017-08-31,41.43,41.64,40.91,41.04,980589,34.6775420083156,34.8533152118335,34.2422940757951,34.3511060589252,1171530.61944985,0.0,1.0
2017-09-01,41.31,41.67,41.18,41.54,825715,34.5771001777339,34.8784256694789,34.4682881946038,34.7696136863488,986499.344209481,0.0,1.0
2017-09-05,40.54,41.64,40.21,41.5,1029315,33.9325984315017,34.8533152118335,33.6563833974021,34.7361330761549,1229744.61222695,0.0,1.0
2017-09-06,39.42,40.6,39.13,40.6,1790515,32.9951413460729,33.9828193467925,32.7524069221673,33.9828193467925,2139166.50817441,0.0,1.0
2017-09-07,38.75,39.8,38.34,39.58,2392316,32.4343411253253,33.3132071429148,32.091164870838,33.1290637868484,2858151.01474704,0.0,1.0
2017-09-08,39.07,39.65,38.45,38.45,1755277,32.7021860068764,33.1876548546877,32.1832365488712,32.1832365488712,2097066.91704278,0.0,1.0
2017-09-11,38.87,39.85,38.78,39.43,1329547,32.534782955907,33.3550579056572,32.4594515829708,33.0035114986214,1588438.19428699,0.0,1.0
2017-09-12,40.16,40.4225,38.5,38.72,2461687,33.6145326346598,33.8342491390571,32.2250873116136,32.4092306676799,2941030.02991225,0.0,1.0
2017-09-13,40.69,41.75,40.06,40.31,2374392,34.0581507197287,34.9453868898667,33.5308311091751,33.7400849228868,2836736.82916773,0.0,1.0
2017-09-14,40.23,40.87,39.78,40.87,1650118,33.6731237024991,34.2088134656012,33.2964668378179,34.2088134656012,1971431.2140003,0.0,1.0
2017-09-15,40.75,40.83,40.01,40.17,1518450,34.1083716350196,34.1753328554073,33.4889803464327,33.6229027872082,1814124.64253996,0.0,1.0
2017-09-18,40.55,41.07,40.42,40.93,1226023,33.9409685840501,34.3762165165706,33.83215660092,34.259034380892,1464755.86066105,0.0,1.0
2017-09-19,40.71,40.83,40.0672,40.68,1122150,34.0748910248257,34.1753328554073,33.53685761901,34.0497805671803,1340656.56928198,0.0,1.0
2017-09-20,41.83,41.9,40.74,40.77,1679344,35.0123481102544,35.0709391780937,34.1000014824711,34.1251119401165,2006348.14034155,0.0,1.0
2017-09-21,41.11,41.87,41.01,41.86,1322749,34.4096971267645,35.0458287204483,34.3259956012798,35.0374585678998,1580316.47851104,0.0,1.0
2017-09-22,41.52,41.57,41.04,41.18,1016890,34.7528733812518,34.7947241439942,34.3511060589252,34.4682881946038,1214900.19938257,0.0,1.0
2017-09-25,41.6,42.01,41.32,41.57,1034870,34.8198346016396,35.1630108561269,34.5854703302824,34.7947241439942,1236381.28935779,0.0,1.0
2017-09-26,41.35,41.54,40.301,40.52,1729037,34.6105807879278,34.7696136863488,33.7325517855932,33.9158581264047,2065717.42866961,0.0,1.0
2017-09-27,42.2,42.4,41.37,41.66,1364207,35.3220437545479,35.4894468055173,34.6273210930248,34.8700555169304,1629847.23647503,0.0,1.0
2017-09-28,41.93,42.77,41.68,42.17,1268871,35.0960496357391,35.7991424498107,34.8867958220274,35.2969332969025,1515947.28130944,0.0,1.0
2017-09-29,42.12,42.41,41.67,41.99,968562,35.2550825341601,35.4978169580658,34.8784256694789,35.14627055103,1157161.70570502,0.0,1.0
2017-10-02,42.32,42.51,41.85,42.31,1301187,35.4224855851295,35.5815184835505,35.0290884153514,35.414115432581,1554555.89663976,0.0,1.0
2017-10-03,42.29,42.59,41.77,42.3,1551047,35.3973751274841,35.6484797039382,34.9621271949636,35.4057452800326,1853068.97457123,0.0,1.0
2017-10-04,40.89,42.67,40.82,42.44,1684819,34.2255537706982,35.715440924326,34.1669627028589,35.5229274157112,2012889.23976392,0.0,1.0
2017-10-05,41.35,41.42,40.87,40.91,1058528,34.6105807879278,34.6691718557671,34.2088134656012,34.2422940757951,1264646.00719058,0.0,1.0
2017-10-06,41.33,41.83,41.27,41.43,1233884,34.5938404828309,35.0123481102544,34.5436195675401,34.6775420083156,1474147.56523809,0.0,1.0
2017-10-09,41.86,42.39,41.73,41.75,1616837,35.0374585678998,35.4810766529688,34.9286465847697,34.9453868898667,1931669.69256175,0.0,1.0
2017-10-10,42.42,42.5696,41.82,41.88,1046753,35.5061871106142,35.6314045927394,35.003977957706,35.0541988729968,1250578.16322739,0.0,1.0
2017-10-11,42.26,42.9,42.13,42.41,1338537,35.3722646698387,35.9079544329408,35.2634526867086,35.4978169580658,1599178.7392746,0.0,1.0
2017-10-12,42.04,42.2,41.01,41.98,1055989,35.1881213137723,35.3220437545479,34.3259956012798,35.1379003984815,1261612.6096685,0.0,1.0
2017-10-13,42.19,42.82,42.0,42.18,987217,35.3136736019994,35.8409932125531,35.1546407035784,35.3053034494509,1179449.23259533,0.0,1.0
2017-10-16,42.2,42.58,41.95,42.1,961352,35.3220437545479,35.6401095513898,35.1127899408361,35.2383422290632,1148547.76473053,0.0,1.0
2017-10-17,43.22,43.56,42.1,42.15,1858741,36.1757993144919,36.4603845011399,35.2383422290632,35.2801929918055,2220677.56738738,0.0,1.0
2017-10-18,43.0,43.215,42.33,43.13,874241,35.9916559584255,36.1716142382177,35.430855737678,36.1004679415557,1044474.39271545,0.0,1.0
2017-10-19,43.72,43.73,42.72,42.96,1329021,36.5943069419155,36.6026770944639,35.7572916870684,35.9581753482317,1587809.7708539,0.0,1.0
2017-10-20,43.96,44.54,43.69,44.2,1555126,36.7951906030788,37.2806594508901,36.5691964842701,36.9960742642421,1857942.24298106,0.0,1.0
2017-10-23,43.08,44.28,42.97,44.06,915344,36.0586171788133,37.0630354846298,35.9665455007801,36.8788921285635,1093581.02459817,0.0,1.0
2017-10-24,43.77,44.06,43.0011,43.16,1126794,36.6361577046578,36.8788921285635,35.9925766752059,36.1255783992011,1346204.85525778,0.0,1.0
2017-10-25,43.51,44.11,43.32,43.41,1157367,36.4185337383976,36.9207428913058,36.2595008399766,36.3348322129129,1382731.07126514,0.0,1.0
2017-10-26,44.18,44.58,43.9,43.9,1306870,36.9793339591451,37.314140061084,36.7449696877879,36.7449696877879,1561345.49810412,0.0,1.0
2017-10-27,44.9,45.35,44.02,44.02,1765433,37.581984942635,37.9586418073162,36.8454115183696,36.8454115183696,2109200.50713112,0.0,1.0
2017-10-30,45.05,45.17,44.12,44.86,1784315,37.7075372308621,37.8079790614438,36.9291130438543,37.5485043324412,2131759.23576917,0.0,1.0
2017-10-31,44.74,45.3,44.5213,45.3,1720064,37.4480625018595,37.9167910445739,37.2650072656244,37.9167910445739,2054997.19394505,0.0,1.0
2017-11-01,45.0,45.38,44.26,44.7,2544884,37.6656864681198,37.9837522649617,37.0462951795329,37.4145818916656,3040427.26254118,0.0,1.0
2017-11-02,42.18,42.85,41.5,41.85,4410324,35.3053034494509,35.8661036701985,34.7361330761549,35.0290884153514,5269108.26829031,0.0,1.0
2017-11-03,43.46,43.7,41.75,41.78,1857212,36.3766829756552,36.5775666368185,34.9453868898667,34.9704973475121,2218850.83843454,0.0,1.0
2017-11-06,43.6,43.88,43.1822,43.7,1118232,36.4938651113338,36.728229382691,36.1441601378587,36.5775666368185,1335975.6510104,0.0,1.0
2017-11-07,42.77,43.7,42.0798,43.54,1889071,35.7991424498107,36.5775666368185,35.2214345209152,36.443644196043,2256913.46610531,0.0,1.0
2017-11-08,43.86,44.08,42.72,42.72,1536614,36.7114890775941,36.8956324336604,35.7572916870684,35.7572916870684,1835825.56124462,0.0,1.0
2017-11-09,44.31,44.33,43.14,43.47,1112489,37.0881459422753,37.1048862473722,36.1088380941041,36.3850531282037,1329114.3662647,0.0,1.0
2017-11-10,44.31,44.6,43.84,44.37,1158005,37.0881459422753,37.3308803661809,36.6947487724971,37.1383668575661,1383493.30349006,0.0,1.0
2017-11-13,44.29,44.54,43.9991,44.21,1298058,37.0714056371783,37.2806594508901,36.8279178995433,37.0044444167905,1550817.61351782,0.0,1.0
2017-11-14,44.9,45.7,44.1,45.21,1755681,37.8247193665407,38.4986564599312,37.1507822731502,38.0858699902295,2084088.87680293,0.29,1.0
2017-11-15,45.06,45.39,44.325,44.68,1031845,37.9595067852188,38.2375058362424,37.3403270806663,37.6393866658583,1224856.15956698,0.0,1.0
2017-11-16,44.92,45.22,44.28,45.12,1129575,37.8415677938755,38.0942942038969,37.3024181191631,38.0100520672231,1340866.9872344,0.0,1.0
2017-11-17,45.44,45.7,44.75,44.78,1212960,38.2796269045793,38.4986564599312,37.69835616153,37.7236288025321,1439849.51936422,0.0,1.0
2017-11-20,45.98,46.4,44.56,45.35,1993619,38.7345344426178,39.0883514166479,37.5382961018498,38.2038089815729,2366534.22944316,0.0,1.0
2017-11-21,45.21,46.15,44.95,46.1,1599605,38.0858699902295,38.8777460749633,37.8668404348776,38.8356250066264,1898818.17242333,0.0,1.0
2017-11-22,44.92,45.27,44.58,45.11,1635591,37.8415677938755,38.1364152722338,37.5551445291845,38.0016278535557,1941535.51248717,0.0,1.0
2017-11-24,44.83,45.11,44.74,44.98,427196,37.765749870869,38.0016278535557,37.6899319478626,37.8921130758797,507104.896512924,0.0,1.0
2017-11-27,45.23,45.38,44.73,44.83,1182568,38.1027184175643,38.229081622575,37.6815077341952,37.765749870869,1403772.56168011,0.0,1.0
2017-11-28,47.18,47.28,45.15,45.38,1351207,39.7454400827036,39.8296822193774,38.0353247082252,38.229081622575,1603956.23063544,0.0,1.0
2017-11-29,49.14,49.77,47.5,47.51,2288567,41.3965859615103,41.9273114225553,40.0150149200598,40.0234391337271,2716653.55410137,0.0,1.0
2017-11-30,49.04,49.61,48.04,49.14,1853865,41.3123438248364,41.7925240038772,40.4699224580983,41.3965859615103,2200638.62717332,0.0,1.0
2017-12-01,48.03,48.99,47.52,48.99,1617278,40.461498244431,41.2702227564995,40.0318633473945,41.2702227564995,1919796.98504346,0.0,1.0
2017-12-04,49.56,51.07,48.55,48.55,2060266,41.7504029355403,43.0224591993148,40.8995573551348,40.8995573551348,2445647.84482789,0.0,1.0
2017-12-05,49.61,49.83,48.87,49.62,1223585,41.7925240038772,41.9778567045595,41.169132192491,41.8009482175445,1452461.97248983,0.0,1.0
2017-12-06,48.26,50.04,48.12,49.67,1207044,40.6552551587807,42.1547651915745,40.5373161674374,41.8430692858814,1432826.90546388,0.0,1.0
2017-12-07,48.0,48.48,47.8,48.14,1040795,40.4362256034288,40.8405878594631,40.2677413300812,40.5541645947722,1235480.2965528,0.0,1.0
2017-12-08,48.49,48.59,46.94,48.13,1293356,40.8490120731305,40.9332542098043,39.5432589546864,40.5457403811048,1535283.9458571,0.0,1.0
2017-12-11,48.42,48.78,48.03,48.51,922464,40.7900425774588,41.0933142694845,40.461498244431,40.8658605004652,1095014.96094743,0.0,1.0
2017-12-12,48.2,48.65,47.54,48.52,848131,40.6047098767764,40.9837994918086,40.0487117747293,40.8742847141326,1006777.64535343,0.0,1.0
2017-12-13,48.3,49.05,47.87,48.1,749035,40.6889520134502,41.3207680385038,40.3267108257529,40.5204677401026,889145.301359465,0.0,1.0
2017-12-14,47.87,48.66,47.79,48.3,894938,40.3267108257529,40.992223705476,40.2593171164138,40.6889520134502,1062340.1012076,0.0,1.0
2017-12-15,47.23,48.16,47.16,47.87,1793023,39.7875611510405,40.5710130221069,39.7285916553688,40.3267108257529,2128415.86264921,0.0,1.0
2017-12-18,47.62,48.25,47.26,47.61,983018,40.1161054840683,40.6468309451133,39.8128337920426,40.107681270401,1166895.85380093,0.0,1.0
2017-12-19,49.01,49.46,47.89,47.89,1202172,41.2870711838343,41.6661607988664,40.3435592530876,40.3435592530876,1427043.57636948,0.0,1.0
2017-12-20,48.88,49.47,48.52,49.16,1196295,41.1775564061583,41.6745850125338,40.8742847141326,41.413434388845,1420067.2575912,0.0,1.0
2017-12-21,49.2,49.26,48.26,48.84,679907,41.4471312435145,41.4976765255188,40.6552551587807,41.1438595514888,807086.603978999,0.0,1.0
2017-12-22,49.45,49.95,49.08,49.08,845674,41.6577365851991,42.0789472685681,41.346040679506,41.346040679506,1003861.05266358,0.0,1.0
2017-12-26,49.7,50.18,49.35,49.45,589558,41.8683419268836,42.2727041829179,41.5734944485253,41.6577365851991,699837.424925248,0.0,1.0
2017-12-27,49.45,50.35,49.37,49.78,467685,41.6577365851991,42.4159158152634,41.59034287586,41.9357356362226,555167.542593204,0.0,1.0
2017-12-28,49.53,49.8,49.06,49.67,379460,41.7251302945381,41.9525840635574,41.3291922521712,41.8430692858814,450439.667110165,0.0,1.0
2017-12-29,48.18,49.68,48.16,49.5,959997,40.5878614494417,41.8514934995488,40.5710130221069,41.699857653536,1139568.67418636,0.0,1.0
2018-01-02,49.31,49.39,48.34,48.62,1341225,41.5397975938557,41.6071913031948,40.7226488681198,40.9585268508064,1592107.05349663,0.0,1.0
2018-01-03,50.41,50.64,49.3,49.3,969946,42.4664610972676,42.6602180116174,41.5313733801883,41.5313733801883,1151378.67852959,0.0,1.0
2018-01-04,50.19,51.13,49.76,50.68,792790,42.2811283965853,43.0730044813191,41.9188872088879,42.6939148662869,941084.867148757,0.0,1.0
2018-01-05,50.21,50.68,50.03,50.54,837035,42.29797682392,42.6939148662869,42.1463409779072,42.5759758749436,993606.089599844,0.0,1.0
2018-01-08,48.5,50.1,47.67,50.02,1479421,40.8574362867979,42.2053104735788,40.1582265524052,42.1379167642398,1756153.22499285,0.0,1.0
2018-01-09,47.42,48.53,47.31,48.5,995165,39.9476212107207,40.8827089278,39.8549548603795,40.8574362867979,1181315.00374134,0.0,1.0
2018-01-10,47.24,47.91,46.65,47.31,1189165,39.7959853647079,40.3604076804224,39.2989567583324,39.8549548603795,1411603.5596349,0.0,1.0
2018-01-11,48.12,48.37,46.94,47.44,1050351,40.5373161674374,40.7479215091219,39.5432589546864,39.9644696380555,1246823.78851217,0.0,1.0
2018-01-12,48.18,48.89,47.91,48.35,832831,40.5878614494417,41.1859806198257,40.3604076804224,40.7310730817872,988615.712852542,0.0,1.0
2018-01-16,47.63,48.73,47.11,48.58,1115387,40.1245296977357,41.0511932011476,39.6864705870319,40.9248299961369,1324025.05923946,0.0,1.0
2018-01-17,47.59,48.07,47.37,47.86,808114,40.0908328430662,40.4951950991005,39.9055001423838,40.3182866120855,959275.288955526,0.0,1.0
2018-01-18,47.74,48.26,47.49,47.55,589416,40.2171960480769,40.6552551587807,40.0065907063924,40.0571359883967,699668.863198769,0.0,1.0
2018-01-19,48.34,48.61,47.76,47.76,818773,40.7226488681198,40.9501026371391,40.2340444754117,40.2340444754117,971928.101931141,0.0,1.0
2018-01-22,48.9,48.96,47.74,48.51,1259673,41.1944048334931,41.2449501154974,40.2171960480769,40.8658605004652,1495300.39210368,0.0,1.0
2018-01-23,49.32,49.64,48.77,48.95,661112,41.5482218075231,41.8177966448793,41.0848900558172,41.23652590183,784775.916308795,0.0,1.0
2018-01-24,49.34,49.79,48.83,49.5,524604,41.5650702348579,41.94415984989,41.1354353378214,41.699857653536,622733.492659729,0.0,1.0
2018-01-25,49.41,49.77,48.55,49.58,604948,41.6240397305295,41.9273114225553,40.8995573551348,41.767251362875,718106.192323197,0.0,1.0
2018-01-26,50.05,50.17,48.88,49.5,942146,42.1631894052419,42.2642799692505,41.1775564061583,41.699857653536,1118378.56588092,0.0,1.0
2018-01-29,49.77,50.16,49.65,49.99,835002,41.9273114225553,42.2558557555831,41.8262208585467,42.1126441232376,991192.807980608,0.0,1.0
2018-01-30,48.77,50.09,47.9,49.13,717551,41.0848900558172,42.1968862599115,40.351983466755,41.3881617478429,851772.080257644,0.0,1.0
2018-01-31,49.19,49.86,48.96,49.06,716818,41.4387070298472,42.0031293455617,41.2449501154974,41.3291922521712,850901.969373778,0.0,1.0
2018-02-01,50.89,50.96,48.7,49.13,1918608,42.8708233533019,42.9297928489736,41.0259205601455,41.3881617478429,2277492.09095794,0.0,1.0
2018-02-02,49.33,50.53,48.54,50.53,1652597,41.5566460211905,42.5675516612762,40.8911331414674,42.5675516612762,1961722.55981462,0.0,1.0
2018-02-05,47.11,49.91,47.02,49.16,1260160,39.6864705870319,42.0452504138986,39.6106526640255,41.413434388845,1495878.48760224,0.0,1.0
2018-02-06,46.65,47.48,45.35,46.26,1550238,39.2989567583324,39.998166492725,38.2038089815729,38.9704124253045,1840216.85727488,0.0,1.0
2018-02-07,46.16,47.05,46.12,46.55,1135448,38.8861702886307,39.6359253050276,38.8524734339612,39.2147146216586,1347838.55779503,0.0,1.0
2018-02-08,44.5,46.77,44.45,46.16,985539,37.4877508198455,39.400047322341,37.4456297515086,38.8861702886307,1169888.41797313,0.0,1.0
2018-02-09,45.14,45.51,43.26,45.03,1562768,38.0269004945579,38.3385964002509,36.4431483250902,37.9342341442167,1855090.64905502,0.0,1.0
2018-02-12,45.44,45.91,44.66,45.33,1141860,38.2796269045793,38.6755649469462,37.6225382385236,38.1869605542381,1355449.95068364,0.0,1.0
2018-02-13,45.21,45.41,44.78,45.3,781068,38.0858699902295,38.2543542635771,37.7236288025321,38.1616879132359,927170.215333375,0.0,1.0
2018-02-14,46.37,46.44,44.94,44.94,834059,39.0630787756457,39.1220482713174,37.8584162212102,37.8584162212102,990073.415670261,0.0,1.0
2018-02-15,47.06,47.46,46.56,46.68,607867,39.644349518695,39.9813180653902,39.223138835326,39.3242293993345,721571.204151306,0.0,1.0
2018-02-16,46.53,47.37,46.42,46.85,924260,39.1978661943238,39.9055001423838,39.1051998439826,39.46744103168,1097146.91067106,0.0,1.0
2018-02-20,45.61,46.57,45.22,46.15,1775584,38.4228385369248,39.2315630489933,38.0942942038969,38.8777460749633,2107714.82076143,0.0,1.0
2018-02-21,46.22,47.09,45.51,45.61,2208742,38.936715570635,39.6696221596971,38.3385964002509,38.4228385369248,2621896.93567765,0.0,1.0
2018-02-22,47.93,49.46,45.74,45.75,3408155,40.3772561077571,41.6661607988664,38.5323533146007,38.5407775282681,4045665.42892491,0.0,1.0
2018-02-23,48.52,48.89,47.89,48.09,1265215,40.8742847141326,41.1859806198257,40.3435592530876,40.5120435264352,1501879.047654,0.0,1.0
2018-02-26,48.71,48.87,48.33,48.66,823179,41.0343447738129,41.169132192491,40.7142246544524,40.992223705476,977158.263669631,0.0,1.0
2018-02-27,47.27,49.18,47.12,48.59,1162839,40.0655602020641,41.6844563303895,39.9384217626668,41.1843784687602,1371936.37759664,0.29,1.0
2018-02-28,46.49,47.65,46.47,47.4,1175515,39.4044403171982,40.3876442485372,39.3874885252785,40.1757468495417,1386891.72870063,0.0,1.0
2018-03-01,47.1,47.5,46.2,46.55,951760,39.9214699707471,40.2605058091399,39.1586393343634,39.4552956929571,1122901.93805108,0.0,1.0
2018-03-02,48.07,48.23,46.67,46.72,1037006,40.7436318788496,40.8792462142067,39.5570064444749,39.599385924274,1223476.5562438,0.0,1.0
2018-03-05,48.43,48.53,47.65,47.83,969138,41.0487641334031,41.1335230930012,40.3876442485372,40.5402103758139,1143404.7852809,0.0,1.0
2018-03-06,48.55,48.83,47.91,48.67,1092367,41.1504748849209,41.3877999717958,40.6080175434925,41.2521856364387,1288792.36505321,0.0,1.0
2018-03-07,49.84,49.9,48.08,48.18,1124671,42.2438654637375,42.2947208394964,40.7521077748094,40.8368667344076,1326905.15000614,0.0,1.0
2018-03-08,49.17,50.18,48.94,49.9,1142720,41.6759804344297,42.5320459263714,41.4810348273538,42.2947208394964,1348199.6539566,0.0,1.0
2018-03-09,49.31,49.77,48.78,49.55,802396,41.7946429778671,42.1845341920188,41.3454204919967,41.9980644809028,946679.85992733,0.0,1.0
2018-03-12,49.07,49.98,48.98,49.28,1129161,41.5912214748315,42.362528007175,41.5149384111931,41.7692152899877,1332202.52508163,0.0,1.0
2018-03-13,48.66,49.48,48.52,49.18,969081,41.2437097404789,41.938733209184,41.1250471970414,41.6844563303895,1143337.53575321,0.0,1.0
2018-03-14,48.3,49.18,48.07,49.11,591211,40.9385774859254,41.6844563303895,40.7436318788496,41.6251250586707,697520.3598566,0.0,1.0
2018-03-15,47.62,48.81,47.49,48.35,596138,40.3622165606577,41.3708481798762,40.2520299131801,40.9809569657245,703333.314644339,0.0,1.0
2018-03-16,47.85,48.81,47.69,47.69,823490,40.5571621677336,41.3708481798762,40.4215478323764,40.4215478323764,971566.90443566,0.0,1.0
2018-03-19,48.0,48.09,47.27,47.39,730065,40.6843006071308,40.7605836707692,40.0655602020641,40.1672709535819,861342.568928368,0.0,1.0
2018-03-20,48.44,48.87,48.03,48.03,504414,41.0572400293629,41.4217035556351,40.7097282950103,40.7097282950103,595115.8466211,0.0,1.0
2018-03-21,47.94,48.66,47.9,48.34,572432,40.6334452313719,41.2437097404789,40.5995416475326,40.9724810697647,675364.590025276,0.0,1.0
2018-03-22,46.98,47.64,46.71,47.0,626514,39.8197592192293,40.3791683525774,39.5909100283142,39.8367110111489,739171.413818752,0.0,1.0
2018-03-23,47.24,48.21,47.17,47.17,1289970,40.0401325141846,40.862294422287,39.9808012424659,39.9808012424659,1521927.60047465,0.0,1.0
2018-03-26,47.88,48.06,47.51,47.84,1119788,40.582589855613,40.7351559828898,40.2689817050997,40.5486862717737,1321144.10713451,0.0,1.0
2018-03-27,48.31,48.69,47.67,48.04,940202,40.9470533818852,41.2691374283583,40.4045960404568,40.7182041909701,1109265.62154272,0.0,1.0
2018-03-28,48.0,48.94,47.84,48.29,837566,40.6843006071308,41.4810348273538,40.5486862717737,40.9301015899656,988173.998324885,0.0,1.0
2018-03-29,48.22,48.46,47.51,48.11,996089,40.8707703182469,41.0741918212825,40.2689817050997,40.7775354626888,1175202.01371287,0.0,1.0
2018-04-02,47.47,48.55,46.85,48.12,1122717,40.2350781212604,41.1504748849209,39.7095725717517,40.7860113586487,1324599.78900447,0.0,1.0
2018-04-03,48.4,48.46,47.58,47.85,1044531,41.0233364455236,41.0741918212825,40.3283129768184,40.5571621677336,1232354.67371442,0.0,1.0
2018-04-04,50.01,50.14,47.84,47.84,1051214,42.3879556950544,42.4981423425321,40.5486862717737,40.5486862717737,1240239.38588135,0.0,1.0
2018-04-05,51.74,51.82,50.05,50.29,1954576,43.8542856961031,43.9220928637817,42.4218592788937,42.6252807819294,2306040.57584699,0.0,1.0
2018-04-06,52.06,53.03,51.36,51.36,2032593,44.1255143668173,44.9476762749198,43.53220164963,43.53220164963,2398086.30218654,0.0,1.0
2018-04-09,51.45,52.76,51.27,52.5,875264,43.6084847132684,44.7188270840046,43.4559185859916,44.4984537890493,1032650.71226606,0.0,1.0
2018-04-10,51.94,52.12,51.33,52.09,966337,44.0238036152995,44.1763697425762,43.5067739617505,44.1509420546968,1140100.11989416,0.0,1.0
2018-04-11,51.04,52.19,50.79,51.72,1108846,43.2609729789158,44.235701014295,43.0490755799203,43.8373339041835,1308234.55745166,0.0,1.0
2018-04-12,50.71,51.77,50.68,51.39,809285,42.9812684122418,43.8797133839826,42.9558407243623,43.5576293375095,954807.614246941,0.0,1.0
2018-04-13,52.19,52.41,50.72,51.02,1142969,44.235701014295,44.422170725411,42.9897443082016,43.2440211869962,1348493.42820911,0.0,1.0
2018-04-16,52.35,53.11,51.87,52.28,994746,44.3713153496521,45.0154834425983,43.9644723435808,44.3119840779333,1173617.52045533,0.0,1.0
2018-04-17,52.54,53.3,51.46,52.46,863128,44.5323573728886,45.1765254658349,43.6169606092282,44.4645502052101,1018332.46195065,0.0,1.0
2018-04-18,53.07,53.38,52.5,52.84,845540,44.981579858759,45.2443326335134,44.4984537890493,44.7866342516832,997581.853303051,0.0,1.0
2018-04-19,52.33,53.1,51.75,52.83,934116,44.3543635577324,45.0070075466385,43.8627615920629,44.7781583557234,1102085.25969207,0.0,1.0
2018-04-20,51.6,52.55,51.18,52.42,1146694,43.7356231526657,44.5408332688484,43.3796355223533,44.4306466213708,1352888.2438341,0.0,1.0
2018-04-23,51.1,51.75,50.77,51.75,1200815,43.3118283546747,43.8627615920629,43.0321237880007,43.8627615920629,1416741.08046231,0.0,1.0
2018-04-24,50.65,51.25,49.97,51.24,1214938,42.9304130364829,43.438966794072,42.3540521112152,43.4304908981122,1433403.62571647,0.0,1.0
2018-04-25,50.92,51.18,49.79,50.61,2158901,43.159262227398,43.3796355223533,42.2014859839384,42.8965094526436,2547106.53627008,0.0,1.0
2018-04-26,52.11,53.59,50.95,50.95,2915010,44.1678938466164,45.4223264486696,43.1846899152774,43.1846899152774,3439176.24026885,0.0,1.0
2018-04-27,52.83,53.28,51.94,52.26,1375322,44.7781583557234,45.1595736739152,44.0238036152995,44.2950322860137,1622627.27919254,0.0,1.0
2018-04-30,51.95,52.97,51.5,52.76,1250389,44.0322795112593,44.8968208991608,43.6508641930675,44.7188270840046,1475229.29248734,0.0,1.0
2018-05-01,52.76,52.87,51.53,52.04,990761,44.7188270840046,44.8120619395627,43.6762918809469,44.1085625748977,1168915.95259879,0.0,1.0
2018-05-02,52.12,52.78,51.74,52.44,801728,44.1763697425762,44.7357788759243,43.8542856961031,44.4475984132904,945891.74265552,0.0,1.0
2018-05-03,52.03,52.3,51.57,52.06,631319,44.1000866789379,44.328935869853,43.7101954647862,44.1255143668173,744840.431020919,0.0,1.0
2018-05-04,52.96,53.62,51.9,52.07,1262512,44.888345003201,45.4477541365491,43.9899000314602,44.1339902627771,1489532.20519117,0.0,1.0
2018-05-07,53.25,53.38,52.3,52.88,1097236,45.1341459860358,45.2443326335134,44.328935869853,44.8205378355225,1294536.89049699,0.0,1.0
2018-05-08,54.13,54.48,53.2,53.2,959564,45.8800248304998,46.1766811890935,45.0917665062367,45.0917665062367,1132109.22426247,0.0,1.0
2018-05-09,53.17,54.12,53.04,53.89,884239,45.312139801192,46.1217416972072,45.2013521733162,45.9257328171193,1037580.38874967,0.29,1.0
2018-05-10,53.76,54.02,53.18,53.4,520067,45.8149451892436,46.0365204449951,45.3206619264132,45.5081486812799,610255.055517651,0.0,1.0
2018-05-11,53.56,54.2,53.29,53.93,868610,45.6445026848193,46.189918698977,45.4144053038465,45.9598213180042,1019241.06658024,0.0,1.0
2018-05-14,51.92,53.5,51.42,53.5,1914241,44.2468741485403,45.593369933492,43.8207678874796,45.593369933492,2246201.44660047,0.0,1.0
2018-05-15,51.8,52.06,51.23,51.67,1053325,44.1446086458857,44.3661839016373,43.6588475082766,44.0338210180099,1235988.64444991,0.0,1.0
2018-05-16,52.15,52.84,51.96,52.02,737414,44.4428830286282,45.0309096688919,44.2809626494251,44.3320954007524,865293.551618337,0.0,1.0
2018-05-17,52.33,52.72,52.0,52.29,588864,44.59628128261,44.9286441662374,44.31505115031,44.5621927817252,690982.571500108,0.0,1.0
2018-05-18,50.41,52.46,49.99,52.46,1570740,42.960033240137,44.7070689104858,42.6021039808461,44.7070689104858,1843131.80014075,0.0,1.0
2018-05-21,51.0,51.3,50.37,50.73,1059714,43.4628386281886,43.718502384825,42.9259447392522,43.2327412472159,1243485.6007069,0.0,1.0
2018-05-22,50.49,51.44,50.45,51.02,627028,43.0282102419068,43.837812137922,42.9941217410219,43.4798828786311,735764.828283898,0.0,1.0
2018-05-23,50.3,50.65,49.64,50.22,852694,42.8662898627037,43.1645642454462,42.3038295981036,42.798112860934,1000564.97395445,0.0,1.0
2018-05-24,50.76,51.15,50.18,50.3,752556,43.2583076228795,43.5906705065068,42.7640243600491,42.8662898627037,883061.420086531,0.0,1.0
2018-05-25,51.33,51.91,49.64,50.71,760639,43.7440687604887,44.2383520233191,42.3038295981036,43.2156969967735,892546.143427464,0.0,1.0
2018-05-29,51.23,51.5,50.84,51.0,581739,43.6588475082766,43.8889448892493,43.3264846246492,43.4628386281886,682621.980902043,0.0,1.0
2018-05-30,52.14,52.23,51.42,51.52,752329,44.434360903407,44.5110600303979,43.8207678874796,43.9059891396917,882795.054603617,0.0,1.0
2018-05-31,51.81,52.39,51.51,52.1,406770,44.1531307711069,44.6474140339373,43.8974670144705,44.4002724025221,477310.517554306,0.0,1.0
2018-06-01,52.04,52.32,51.78,52.14,397419,44.3491396511948,44.5877591573888,44.1275643954433,44.434360903407,466337.902440974,0.0,1.0
2018-06-04,52.77,52.86,52.0,52.21,740933,44.9712547923434,45.0479539193343,44.31505115031,44.4940157799555,869422.803311613,0.0,1.0
2018-06-05,53.71,53.85,52.59,52.76,566656,45.7723345631375,45.8916443162345,44.8178565383616,44.9627326671222,664923.343991083,0.0,1.0
2018-06-06,54.36,54.67,53.6,53.87,593680,46.3262727025164,46.590458584374,45.6785911857041,45.9086885666769,696633.744036286,0.0,1.0
2018-06-07,53.62,54.71,53.4,54.42,897235,45.6956354361466,46.6245470852588,45.5081486812799,46.3774054538437,1052830.10600053,0.0,1.0
2018-06-08,54.06,54.26,53.49,53.49,552061,46.07060894588,46.2410514503042,45.5848478082708,45.5848478082708,647797.334197575,0.0,1.0
2018-06-11,53.36,54.24,53.3,54.04,844093,45.474060180395,46.2240071998618,45.4229274290677,46.0535646954375,990472.421009334,0.0,1.0
2018-06-12,54.08,54.16,53.23,53.65,832721,46.0876531963224,46.1558301980921,45.3632725525192,45.7212018118102,977128.331706712,0.0,1.0
2018-06-13,54.42,55.4,53.99,54.31,719840,46.3774054538437,47.2125737255226,46.0109540693315,46.2836620764103,844671.934892669,0.0,1.0
2018-06-14,54.86,55.37,54.7,54.83,865364,46.752378963577,47.1870073498589,46.6160249600376,46.7268125879134,1015432.1575162,0.0,1.0
2018-06-15,57.86,58.83,54.67,54.67,3227983,49.3090165299411,50.1356626763988,46.590458584374,46.590458584374,3787767.62393122,0.0,1.0
2018-06-18,57.1,57.33,56.65,56.65,1043971,48.6613350131289,48.8573438932168,48.2778393781742,48.2778393781742,1225012.5090879,0.0,1.0
2018-06-19,57.94,58.2,56.65,56.74,781535,49.3771935317108,49.5987687874623,48.2778393781742,48.3545385051652,917065.848850221,0.0,1.0
2018-06-20,57.76,58.41,57.45,57.95,616538,49.2237952777289,49.7777334171078,48.9596093958713,49.385715656932,723455.6920911,0.0,1.0
2018-06-21,59.83,60.08,58.35,58.47,1422223,50.9878751985201,51.2009283290505,49.7266006657805,49.8288661684351,1668859.54275792,0.0,1.0
2018-06-22,57.67,58.88,57.12,58.5,1728674,49.147096150738,50.1782733025049,48.6783792635713,49.8544325440987,2028454.11810771,0.0,1.0
2018-06-25,56.02,57.7,55.78,57.51,1393014,47.7409454892378,49.1726625264017,47.5364144839287,49.0107421471986,1634585.22826264,0.0,1.0
2018-06-26,56.35,56.58,55.82,56.12,720885,48.0221756215378,48.2181845016258,47.5705029848135,47.8261667414499,845898.154847054,0.0,1.0
2018-06-27,55.08,56.38,54.9,56.19,939240,46.9398657184437,48.0477419972015,46.7864674644619,47.8858216179984,1102119.45450182,0.0,1.0
2018-06-28,56.04,56.13,54.39,54.98,1686912,47.7579897396802,47.8346888666712,46.35183907818,46.8546444662316,1979449.90974892,0.0,1.0
2018-06-29,55.06,56.43,54.97,56.05,738976,46.9228214680013,48.0903526233076,46.8461223410104,47.7665118649014,867126.427760678,0.0,1.0
2018-07-02,55.76,55.78,54.09,54.79,1141596,47.5193702334862,47.5364144839287,46.0961753215436,46.6927240870285,1339567.26798418,0.0,1.0
2018-07-03,56.27,56.47,55.52,55.79,416571,47.9539986197681,48.1244411241924,47.3148392281771,47.5449366091499,488811.169968569,0.0,1.0
2018-07-05,56.68,56.94,56.09,56.42,466382,48.3034057538379,48.5249810095894,47.8006003657863,48.0818304980863,547260.205516661,0.0,1.0
2018-07-06,57.06,57.49,56.17,56.84,828306,48.627246512244,48.9936978967562,47.868777367556,48.4397597573773,971947.699076473,0.0,1.0
2018-07-09,57.0,57.48,56.88,57.2,445224,48.5761137609167,48.985175771535,48.4738482582622,48.746556265341,522433.065043141,0.0,1.0
2018-07-10,56.89,57.65,56.48,57.65,636255,48.4823703834834,49.1300519002956,48.1329632494136,49.1300519002956,746591.939785419,0.0,1.0
2018-07-11,57.1,57.35,55.76,55.76,612950,48.6613350131289,48.8743881436592,47.5193702334862,47.5193702334862,719245.474678348,0.0,1.0
2018-07-12,57.35,58.1,57.1,57.81,581284,48.8743881436592,49.5135475352502,48.6613350131289,49.266405903835,682088.076519992,0.0,1.0
2018-07-13,57.56,57.86,57.21,57.43,755564,49.0533527733047,49.3090165299411,48.7550783905622,48.9425651454289,886591.056089194,0.0,1.0
2018-07-16,56.87,57.83,56.08,57.37,504219,48.4653261330409,49.2834501542774,47.7920782405651,48.8914323941016,591658.75519511,0.0,1.0
2018-07-17,57.13,57.37,56.11,56.75,667082,48.6869013887925,48.8914323941016,47.8176446162287,48.3630606303864,782764.841731596,0.0,1.0
2018-07-18,58.55,58.8,57.39,57.39,701474,49.8970431702048,50.1100963007351,48.908476644544,48.908476644544,823120.972517367,0.0,1.0
2018-07-19,59.5,59.62,58.51,58.51,547239,50.7066450662201,50.8089105688746,49.86295466932,49.86295466932,642139.12116405,0.0,1.0
2018-07-20,59.05,59.71,58.64,59.44,471044,50.3231494312655,50.8856096958656,49.9737422971957,50.6555123148928,552730.671954299,0.0,1.0
2018-07-23,59.53,59.74,58.62,59.21,614435,50.7322114418837,50.9111760715292,49.9566980467533,50.4595034348049,720987.997771419,0.0,1.0
2018-07-24,58.31,59.91,57.86,59.91,969733,49.6925121648957,51.0560522002898,49.3090165299411,51.0560522002898,1137900.43542909,0.0,1.0
2018-07-25,58.73,58.8,57.72,58.38,696331,50.0504414241866,50.1100963007351,49.1897067768441,49.7521670414442,817086.092875845,0.0,1.0
2018-07-26,59.38,59.58,57.89,58.74,521160,50.6043795635655,50.7748220679898,49.3345829056047,50.0589635494079,611537.599450801,0.0,1.0
2018-07-27,59.25,60.19,58.98,59.63,960933,50.4935919356898,51.2946717064838,50.263494554717,50.8174326940959,1127574.37265534,0.0,1.0
2018-07-30,57.2,59.38,57.03,59.34,898460,48.746556265341,50.6043795635655,48.6016801365804,50.5702910626807,1054267.54087529,0.0,1.0
2018-07-31,56.03,57.09,55.39,56.49,1977955,47.749467614459,48.6528128879076,47.2040516003014,48.1414853746348,2320964.48791486,0.0,1.0
2018-08-01,49.06,50.39,48.03,49.8,6975318,41.8095463352732,42.9429889896946,40.9317674374882,42.440183601643,8184951.31077973,0.0,1.0
2018-08-02,50.15,50.26,48.07,48.72,1794380,42.7384579843855,42.8322013618188,40.9658559383731,41.519794077752,2105554.60454088,0.0,1.0
2018-08-03,49.69,50.19,49.29,50.06,1093435,42.3464402242097,42.7725464852704,42.0055552153611,42.6617588573946,1283054.36920617,0.0,1.0
2018-08-06,50.44,50.74,49.78,49.94,882200,42.9855996158007,43.2412633724371,42.4231393512006,42.55949335474,1035187.79306834,0.0,1.0
2018-08-07,49.57,50.73,49.55,50.64,705834,42.2441747215551,43.2327412472159,42.2271304711127,43.156042120225,828237.06725527,0.0,1.0
2018-08-08,49.58,49.77,49.02,49.55,1032799,42.2526968467763,42.4146172259794,41.7754578343884,42.2271304711127,1211903.10303014,0.0,1.0
2018-08-09,49.45,50.15,49.37,49.65,611989,42.1419092189006,42.7384579843855,42.0737322171308,42.3123517233248,718117.821686805,0.0,1.0
2018-08-10,49.24,49.82,48.94,49.1,555539,41.9629445892551,42.4572278520855,41.7072808326187,41.8436348361581,651878.475825654,0.0,1.0
2018-08-13,49.78,49.92,49.05,49.12,544498,42.4231393512006,42.5424491042976,41.801024210052,41.8606790866005,638922.787293273,0.0,1.0
2018-08-14,50.34,50.52,49.37,49.66,592394,43.1816084958886,43.3360123403316,42.3495433341681,42.5983050835484,690597.571483224,0.33,1.0
2018-08-15,50.52,50.9,50.02,50.18,476126,43.3360123403316,43.6619760119334,42.9071127724344,43.0443606341615,555055.350526881,0.0,1.0
2018-08-16,50.35,50.98,50.3,50.69,342823,43.1901864872465,43.730599942797,43.1472965304568,43.4818381934166,399654.168085081,0.0,1.0
2018-08-17,51.32,51.48,50.16,50.18,678383,44.0222516489671,44.1594995106942,43.0272046514456,43.0443606341615,790841.319013196,0.0,1.0
2018-08-20,52.14,52.33,51.37,51.48,539659,44.7256469403185,44.8886287761194,44.0651416057568,44.1594995106942,629120.475273323,0.0,1.0
2018-08-21,52.51,53.19,52.19,52.39,460286,45.0430326205624,45.6263360329026,44.7685368971082,44.9400967242671,536589.489069314,0.0,1.0
2018-08-22,52.8,53.14,52.51,52.51,394688,45.2917943699427,45.5834460761128,45.0430326205624,45.0430326205624,460117.040843714,0.0,1.0
2018-08-23,53.0,53.03,52.18,52.8,374018,45.4633541971016,45.4890881711755,44.7599589057502,45.2917943699427,436020.490570486,0.0,1.0
2018-08-24,52.84,53.41,52.7,52.97,501716,45.3261063353745,45.8150518427773,45.2060144563633,45.4376202230278,584887.509283141,0.0,1.0
2018-08-27,52.51,53.48,52.4,53.09,432179,45.0430326205624,45.8750977822829,44.948674715625,45.5405561193231,503823.076948868,0.0,1.0
2018-08-28,52.86,52.98,51.88,52.35,389662,45.3432623180904,45.4461982143857,44.5026191650119,44.9057847588353,454257.860307998,0.0,1.0
2018-08-29,52.77,53.19,52.65,52.96,339540,45.2660603958689,45.6263360329026,45.1631244995736,45.4290422316698,395826.931774147,0.0,1.0
2018-08-30,52.98,53.4,51.8,52.51,423610,45.4461982143857,45.8064738514194,44.4339952341484,45.0430326205624,493833.558840921,0.0,1.0
2018-08-31,53.17,53.67,53.09,53.15,620344,45.6091800501867,46.0380796180838,45.5405561193231,45.5920240674708,723180.957072807,0.0,1.0
2018-09-04,52.89,53.22,52.59,53.14,432893,45.3689962921642,45.6520700069764,45.1116565514259,45.5834460761128,504655.439643358,0.0,1.0
2018-09-05,54.59,54.69,52.35,52.73,824286,46.8272548230147,46.9130347365941,44.9057847588353,45.2317484304371,960931.254887153,0.0,1.0
2018-09-06,54.95,55.49,52.51,54.77,526624,47.1360625119006,47.5992740452296,45.0430326205624,46.9816586674577,613924.610115534,0.0,1.0
2018-09-07,55.08,55.63,54.73,54.89,754402,47.2475763995539,47.7193659242408,46.9473467020259,47.084594563753,879462.298946456,0.0,1.0
2018-09-10,54.5,55.3,54.42,55.3,707219,46.7500529007932,47.4362922094287,46.6814289699296,47.4362922094287,824457.580439359,0.0,1.0
2018-09-11,53.56,54.34,53.48,54.16,724746,45.9437217131465,46.6128050390661,45.8750977822829,46.4584011946231,844890.102773121,0.0,1.0
2018-09-12,53.5,53.9,53.06,53.57,662271,45.8922537649988,46.2353734193166,45.5148221452493,45.9522997045044,772058.367005348,0.0,1.0
2018-09-13,52.99,53.62,52.5,53.37,711650,45.4547762057437,45.9951896612941,45.0344546292044,45.7807398773455,829623.125396334,0.0,1.0
2018-09-14,52.93,53.39,52.39,53.22,732652,45.403308257596,45.7978958600614,44.9400967242671,45.6520700069764,854106.712664758,0.0,1.0
2018-09-17,53.05,53.45,52.41,53.03,453471,45.5062441538913,45.8493638082091,44.9572527069829,45.4890881711755,528644.738701049,0.0,1.0
2018-09-18,53.61,53.81,52.38,52.79,418952,45.9866116699362,46.1581714970951,44.9315187329091,45.2832163785848,488403.38316735,0.0,1.0
2018-09-19,53.74,54.25,53.35,53.49,375349,46.0981255575895,46.5356031168446,45.7635838946297,45.8836757736409,437572.135873517,0.0,1.0
2018-09-20,53.19,54.35,53.03,54.12,607670,45.6263360329026,46.621383030424,45.4890881711755,46.4240892291913,708405.936358589,0.0,1.0
2018-09-21,52.32,53.57,52.31,53.19,895384,44.8800507847615,45.9522997045044,44.8714727934035,45.6263360329026,1043815.4605633,0.0,1.0
2018-09-24,52.49,52.56,51.13,52.12,620948,45.0258766378465,45.0859225773521,43.8592698131662,44.7084909576026,723885.084618286,0.0,1.0
2018-09-25,53.06,53.44,52.65,52.65,441865,45.5148221452493,45.8407858168511,45.1631244995736,45.1631244995736,515114.764706318,0.0,1.0
2018-09-26,53.55,54.2,53.02,53.24,630601,45.9351437217885,46.4927131600549,45.4805101798175,45.6692259896923,735138.301831032,0.0,1.0
2018-09-27,53.63,54.1,53.42,53.47,369910,46.0037676526521,46.4069332464754,45.8236298341353,45.866519790925,431231.49064197,0.0,1.0
2018-09-28,53.54,53.99,53.19,53.29,555424,45.9265657304306,46.3125753415381,45.6263360329026,45.712115946482,647498.903674747,0.0,1.0
2018-10-01,52.49,53.68,52.36,53.59,585997,45.0258766378465,46.0466576094418,44.9143627501932,45.9694556872203,683140.1146812,0.0,1.0
2018-10-02,52.06,53.19,51.99,52.57,386876,44.6570230094549,45.6263360329026,44.5969770699493,45.09450056871,451010.013715776,0.0,1.0
2018-10-03,52.04,52.66,51.63,52.15,438625,44.639867026739,45.1717024909315,44.2881693810633,44.7342249316764,511337.656680907,0.0,1.0
2018-10-04,51.81,52.02,51.2,51.88,405575,44.4425732255063,44.6227110440231,43.9193157526718,44.5026191650119,472808.823273545,0.0,1.0
2018-10-05,51.57,52.56,51.55,51.8,550374,44.2367014329157,45.0859225773521,44.2195454501998,44.4339952341484,641611.744561065,0.0,1.0
2018-10-08,52.04,52.32,51.35,51.57,478301,44.639867026739,44.8800507847615,44.0479856230409,44.2367014329157,557590.909155051,0.0,1.0
2018-10-09,52.4,53.03,51.93,51.93,572661,44.948674715625,45.4890881711755,44.5455091218016,44.5455091218016,667593.351524752,0.0,1.0
2018-10-10,51.55,52.3,51.48,52.28,479605,44.2195454501998,44.8628948020456,44.1594995106942,44.8457388193297,559111.078557871,0.0,1.0
2018-10-11,50.84,51.76,50.66,51.35,524549,43.6105080637858,44.3996832687166,43.4561042193428,44.0479856230409,611505.628895555,0.0,1.0
2018-10-12,50.21,51.51,49.98,51.21,877504,43.0700946082353,44.185233484768,42.8728008070026,43.9278937440297,1022971.41997862,0.0,1.0
2018-10-15,50.36,50.64,49.12,50.11,1016440,43.1987644786045,43.4389482366269,42.1350935502195,42.9843146946559,1184939.40782386,0.0,1.0
2018-10-16,50.99,51.23,50.09,50.55,742248,43.7391779341549,43.9450497267456,42.96715871194,43.3617463144054,865293.480754836,0.0,1.0
2018-10-17,51.04,51.72,50.01,51.03,693853,43.7820678909447,44.3653713032848,42.8985347810765,43.7734898995867,808875.844060454,0.0,1.0
2018-10-18,50.29,51.25,49.98,50.74,690219,43.1387185390989,43.9622057094615,42.8728008070026,43.5247281502064,804639.421046768,0.0,1.0
2018-10-19,49.59,50.36,49.43,50.14,773964,42.5382591440428,43.1987644786045,42.4010112823157,43.0100486687297,902267.17153692,0.0,1.0
2018-10-22,50.67,50.99,49.87,49.87,1005683,43.4646822107007,43.7391779341549,42.7784429020652,42.7784429020652,1172399.17602468,0.0,1.0
2018-10-23,49.44,50.8,49.43,50.47,836357,42.4095892736737,43.576196098354,42.4010112823157,43.2931223835419,975003.313829974,0.0,1.0
2018-10-24,49.47,50.38,49.34,49.34,732491,42.4353232477475,43.2159204613204,42.3238093600942,42.3238093600942,853919.023037569,0.0,1.0
2018-10-25,50.45,50.68,49.37,49.72,723593,43.275966400826,43.4732602020587,42.3495433341681,42.6497730316961,843545.96525667,0.0,1.0
2018-10-26,48.63,50.27,48.19,49.59,1022926,41.7147719736802,43.121562556383,41.3373403539307,42.5382591440428,1192500.61851918,0.0,1.0
2018-10-29,47.85,49.68,47.2,49.13,1134455,41.0456886477606,42.6154610662643,40.4881192094943,42.1436715415774,1322518.23610131,0.0,1.0
2018-10-30,49.05,49.73,46.93,47.69,2067508,42.0750476107139,42.658351023054,40.2565134428298,40.9084407860335,2410247.24055634,0.0,1.0
2018-10-31,48.34,49.75,47.03,47.87,2092435,41.4660102242999,42.6755070057699,40.3422933564092,41.0628446304765,2439306.49109629,0.0,1.0
2018-11-01,48.59,49.55,47.91,48.4,1179105,41.6804600082485,42.503947178611,41.0971565959083,41.5174781724475,1374570.04885891,0.0,1.0
2018-11-02,49.17,49.75,48.41,49.02,704294,42.1779835070092,42.6755070057699,41.5260561638055,42.04931363664,821047.691249751,0.0,1.0
2018-11-05,50.32,50.67,49.34,49.34,720270,43.1644525131727,43.4646822107007,42.3238093600942,42.3238093600942,839672.09798246,0.0,1.0
2018-11-06,51.43,51.48,50.33,50.46,740003,44.1166095539045,44.1594995106942,43.1730305045307,43.2845443921839,862676.31794093,0.0,1.0
2018-11-07,52.29,52.5,50.87,51.34,1422486,44.8543168106876,45.0344546292044,43.6362420378596,44.039407631683,1658297.31068999,0.0,1.0
2018-11-08,52.3,52.4,51.78,52.08,478653,44.8628948020456,44.948674715625,44.4168392514325,44.6741789921708,558001.261631885,0.0,1.0
2018-11-09,52.31,52.91,52.01,52.23,516378,44.8714727934035,45.3861522748801,44.6141330526652,44.80284886254,601980.08887221,0.0,1.0
2018-11-12,50.15,51.21,49.9,50.5,1149433,43.0186266600877,43.9278937440297,42.8041768761391,43.3188563576157,1339979.20030027,0.0,1.0
2018-11-13,51.2,51.65,49.92,49.92,834459,44.2023894674839,44.5908870311629,43.0973297307968,43.0973297307968,966560.887651307,0.33,1.0
2018-11-14,50.99,51.9,50.42,51.65,592252,44.0210906044337,44.8067190109847,43.5289936904402,44.5908870311629,686010.47964401,0.0,1.0
2018-11-15,50.3,50.67,49.49,50.54,527853,43.4253943401258,43.7448256702619,42.7260987255035,43.6325930407546,611416.575565013,0.0,1.0
2018-11-16,47.91,50.02,47.04,49.98,1218887,41.3620406130303,43.1836625227255,40.6109453232508,43.149129405954,1411847.07776732,0.0,1.0
2018-11-19,49.2,49.62,47.88,47.93,1209781,42.4757336289103,42.8383313550108,41.3361407754517,41.3793071714161,1401299.52127508,0.0,1.0
2018-11-20,49.28,50.09,48.83,48.83,549296,42.5447998624533,43.2440954770756,42.1563022987742,42.1563022987742,636254.183061494,0.0,1.0
2018-11-21,49.15,49.96,49.09,49.56,401629,42.432567232946,43.1318628475683,42.3807675577888,42.7865316798536,465210.253285669,0.0,1.0
2018-11-23,50.18,50.5667,49.04,49.07,508178,43.3217949898114,43.6556438961996,42.3376011618244,42.363500999403,588626.857358918,0.0,1.0
2018-11-26,48.23,50.46,48.03,50.43,830632,41.6383055472021,43.5635268072117,41.4656399633448,43.5376269696331,962128.041319682,0.0,1.0
2018-11-27,48.24,49.84,48.2,48.25,793336,41.646938826395,43.0282634972539,41.6124057096235,41.6555721055879,918927.770406619,0.0,1.0
2018-11-28,49.53,49.72,48.31,48.31,936235,42.7606318422749,42.9246641469394,41.7073717807451,41.7073717807451,1084448.88562556,0.0,1.0
2018-11-29,47.68,49.43,47.19,49.36,1073750,41.1634751915944,42.6742990503463,40.7404445111438,42.6138660959962,1243733.66829957,0.0,1.0
2018-11-30,47.19,48.11,46.88,47.9,1028721,40.7404445111438,41.5347061968877,40.4728128561649,41.3534073338375,1191576.19835791,0.0,1.0
2018-12-03,47.02,47.21,45.75,46.95,986614,40.5936787648651,40.7577110695296,39.4972523073709,40.533245810515,1142803.30562581,0.0,1.0
2018-12-04,46.68,47.97,46.55,47.04,888534,40.3001472723076,41.4138402881875,40.1879146428003,40.6109453232508,1029196.41557987,0.0,1.0
2018-12-06,46.54,46.635,45.68,46.26,829451,40.1792813636074,40.2612975159397,39.4368193530208,39.9375495462071,960760.079073105,0.0,1.0
2018-12-07,45.89,47.16,45.77,46.43,671837,39.618118216071,40.7145446735652,39.5145188657566,40.0843152924859,778194.455422005,0.0,1.0
2018-12-10,45.74,46.31,45.19,45.96,670075,39.488619028178,39.9807159421715,39.0137886725703,39.6785511704211,776153.51598215,0.0,1.0
2018-12-11,45.41,46.04,44.97,46.0,712959,39.2037208148134,39.747617403964,38.8238565303272,39.7130842871926,825826.414358269,0.0,1.0
2018-12-12,45.96,46.42,45.54,45.88,786829,39.6785511704211,40.075682013293,39.3159534443206,39.6094849368781,911390.657503592,0.0,1.0
2018-12-13,45.83,46.58,45.76,46.22,697123,39.5663185409138,40.2138144803789,39.5058855865637,39.9030164294357,807483.442184867,0.0,1.0
2018-12-14,44.76,45.86,44.62,45.56,658078,38.6425576672769,39.5922183784924,38.5216917585768,39.3332200027064,762257.289841439,0.0,1.0
2018-12-17,44.22,44.99,44.04,44.83,726020,38.1763605908621,38.8411230887129,38.0209615653904,38.702990621627,840955.080660165,0.0,1.0
2018-12-18,43.58,45.0,43.5,44.64,822995,37.6238307225185,38.8497563679058,37.5547644889756,38.5389583169625,953282.039899609,0.0,1.0
2018-12-19,43.2,44.81,42.85,44.81,958611,37.2957661131895,38.6857240632413,36.9936013414392,38.6857240632413,1110367.19487993,0.0,1.0
2018-12-20,42.98,43.36,42.33,43.06,1018555,37.1058339709464,37.4338985802754,36.54467082341,37.1749002044894,1179800.83493818,0.0,1.0
2018-12-21,42.49,43.94,42.24,42.79,1552830,36.6828032904959,37.9346287734618,36.4669713106742,36.9418016662819,1798656.06719033,0.0,1.0
2018-12-24,42.25,42.91,41.88,42.19,463910,36.4756045898671,37.0454010165964,36.156173259731,36.4238049147099,537350.860126522,0.0,1.0
2018-12-26,43.09,43.97,42.18,42.38,690342,37.200800042068,37.9605286110404,36.415171635517,36.5878372193744,799628.952774166,0.0,1.0
2018-12-27,42.8,43.38,41.63,42.8,649937,36.9504349454748,37.4511651386612,35.9403412799093,36.9504349454748,752827.500976594,0.0,1.0
2018-12-28,42.69,43.3195,42.5,42.78,695178,36.8554688743533,37.3989337995443,36.6914365696888,36.9331683870891,805230.532303756,0.0,1.0
2018-12-31,43.51,43.52,42.52,42.83,675900,37.5633977681684,37.5720310473613,36.7087031280745,36.9763347830534,782900.662541262,0.0,1.0
2019-01-02,43.12,43.195,42.34,43.04,739122,37.2266998796466,37.2914494735931,36.5533041026029,37.1576336461036,856131.23760737,0.0,1.0
2019-01-03,42.06,43.15,42.05,42.86,631236,36.3115722852026,37.2525997172252,36.3029390060097,37.002234620632,731165.975173687,0.0,1.0
2019-01-04,42.41,43.09,42.02,42.45,900160,36.613737056953,37.200800042068,36.2770391684311,36.6482701737244,1042662.90929596,0.0,1.0
2019-01-07,43.87,44.07,41.88,42.16,1610150,37.8741958191117,38.046861402969,36.156173259731,36.3979050771313,1865050.30594883,0.0,1.0
2019-01-08,46.2,46.72,45.24,45.4,1378705,39.8857498710499,40.3346803890791,39.0569550685346,39.1950875356205,1596965.61318087,0.0,1.0
2019-01-09,46.1,46.4,45.85,46.19,803927,39.7994170791212,40.0584154549073,39.5835850992995,39.8771165918571,931195.414905769,0.0,1.0
2019-01-10,45.92,46.23,45.32,45.63,472133,39.6440180536496,39.9116497086285,39.1260213020775,39.3936529570565,546875.630281985,0.0,1.0
2019-01-11,46.11,46.14,44.84,45.48,617019,39.8080503583141,39.8339501958927,38.7116239008199,39.2641537691634,714698.304335769,0.0,1.0
2019-01-14,45.52,46.63,45.44,45.85,695277,39.2986868859349,40.2569808763432,39.229620652392,39.5835850992995,805345.204837551,0.0,1.0
2019-01-15,45.65,45.78,44.45,45.76,654863,39.4109195154422,39.5231521449495,38.374926012298,39.5058855865637,758533.328264177,0.0,1.0
2019-01-16,45.74,46.54,45.64,45.64,744946,39.488619028178,40.1792813636074,39.4022862362493,39.4022862362493,862877.225858059,0.0,1.0
2019-01-17,46.08,46.34,45.7,45.85,563207,39.7821505207355,40.0066157797501,39.4540859114065,39.5835850992995,652367.411522231,0.0,1.0
2019-01-18,46.09,46.34,45.43,46.34,789393,39.7907837999284,40.0066157797501,39.2209873731991,40.0066157797501,914360.560298022,0.0,1.0
2019-01-22,44.53,46.19,44.16,46.01,940439,38.443992245841,39.8771165918571,38.1245609157049,39.7217175663854,1089318.41423234,0.0,1.0
2019-01-23,44.86,45.11,44.51,44.72,651678,38.7288904592056,38.9447224390273,38.4267256874552,38.6080245505055,754844.115939583,0.0,1.0
2019-01-24,44.72,45.18,44.59,44.91,581305,38.6080245505055,39.0051553933774,38.4957919209982,38.77205685517,673330.477346571,0.0,1.0
2019-01-25,44.91,45.4,44.36,45.12,524304,38.77205685517,39.1950875356205,38.2972264995622,38.9533557182202,607305.738974749,0.0,1.0
2019-01-28,45.9,46.12,44.42,44.68,635205,39.6267514952639,39.816683637507,38.3490261747194,38.573491433734,735763.30130126,0.0,1.0
2019-01-29,44.91,45.91,44.25,45.91,646699,38.77205685517,39.6353847744567,38.2022604284407,39.6353847744567,749076.898305623,0.0,1.0
2019-01-30,45.17,45.54,44.93,44.97,457702,38.9965221141845,39.3159534443206,38.7893234135557,38.8238565303272,530160.081441723,0.0,1.0
2019-01-31,44.88,45.22,44.68,45.21,609820,38.7461570175914,39.0396885101489,38.573491433734,39.031055230956,706359.642004603,0.0,1.0
2019-02-01,44.97,45.41,44.54,44.62,833876,38.8238565303272,39.2037208148134,38.4526255250338,38.5216917585768,965885.593841184,0.0,1.0
2019-02-04,45.96,46.16,45.1,45.1,636584,39.6785511704211,39.8512167542784,38.9360891598344,38.9360891598344,737360.608615425,0.0,1.0
2019-02-05,46.37,46.77,45.95,46.12,555543,40.0325156173287,40.3778467850434,39.6699178912282,39.816683637507,643490.135774759,0.0,1.0
2019-02-06,46.1,46.51,45.47,46.3,593239,39.7994170791212,40.1533815260288,39.2555204899706,39.9720826629786,687153.730056688,0.0,1.0
2019-02-07,46.06,46.68,45.47,45.92,458004,39.7648839623498,40.3001472723076,39.2555204899706,39.6440180536496,530509.890585216,0.0,1.0
2019-02-08,46.14,46.34,45.76,45.99,521649,39.8339501958927,40.0066157797501,39.5058855865637,39.7044510079997,604230.430113902,0.0,1.0
2019-02-11,45.62,46.52,45.49,46.14,651748,39.3850196778636,40.1620148052217,39.2727870483563,39.8339501958927,754925.197529134,0.0,1.0
2019-02-12,45.99,46.56,45.65,45.77,434497,39.7044510079997,40.1965479219932,39.4109195154422,39.5145188657566,503281.534505386,0.0,1.0
2019-02-13,46.03,46.17,45.26,46.17,526137,39.7389841247712,39.8598500334713,39.0742216269203,39.8598500334713,609428.918312578,0.0,1.0
2019-02-14,46.88,47.13,46.05,46.23,569256,40.4728128561649,40.6886448359866,39.7562506831569,39.9116497086285,659374.019167907,0.0,1.0
2019-02-15,47.03,47.68,46.82,47.18,1007538,40.602312044058,41.1634751915944,40.4210131810077,40.731811231951,1167039.75105119,0.0,1.0
2019-02-19,46.5,47.4354,45.86,47.03,1066574,40.144748246836,40.9523051825368,39.5922183784924,40.602312044058,1235421.64706211,0.0,1.0
2019-02-20,46.38,46.8,46.01,46.32,1632163,40.0411488965215,40.403746622622,39.7217175663854,39.9893492213643,1890548.14924594,0.0,1.0
2019-02-21,48.84,50.07,46.84,46.84,3063992,42.1649355779671,43.2268289186898,40.4382797393935,40.4382797393935,3549047.7390459,0.0,1.0
2019-02-22,47.53,49.11,47.01,48.96,1437924,41.0339760037014,42.3980341161745,40.5850454856722,42.2685349282815,1665559.47963305,0.0,1.0
2019-02-25,46.48,47.75,46.29,47.75,1144402,40.1274816884502,41.2239081459444,39.9634493837857,41.2239081459444,1325570.47494237,0.0,1.0
2019-02-26,46.23,46.52,46.11,46.5,745109,39.9116497086285,40.1620148052217,39.8080503583141,40.144748246836,863066.030130873,0.0,1.0
2019-02-27,46.81,46.97,46.07,46.07,531712,40.4123799018149,40.5505123689008,39.7735172415426,39.7735172415426,615886.487766147,0.0,1.0
2019-02-28,47.3,47.74,46.9,47.1,740287,40.8354105822654,41.2152748667516,40.4900794145507,40.662744998408,857480.666919193,0.0,1.0
2019-03-01,46.85,47.46,46.43,47.13,791224,40.731811231951,41.2621507165079,40.3666594556987,40.9752457494525,910071.103612557,0.33,1.0
2019-03-04,45.45,46.87,45.35,46.87,1036031,39.5146386444434,40.7491994117725,39.4276977453357,40.7491994117725,1191649.74210441,0.0,1.0
2019-03-05,46.68,46.88,45.44,45.44,1012650,40.5840117034679,40.7578935016833,39.5059445545326,39.5059445545326,1164756.7605043,0.0,1.0
2019-03-06,46.63,47.19,46.47,46.91,816473,40.5405412539141,41.0274102889171,40.4014358153418,40.7839757714156,939112.671228192,0.0,1.0
2019-03-07,46.42,46.65,46.08,46.65,715268,40.3579653657879,40.5579294337356,40.0623663088218,40.5579294337356,822706.007576549,0.0,1.0
2019-03-08,46.13,46.53,45.93,46.3,461993,40.1058367583756,40.4536003548064,39.9319549601603,40.2536362868587,531387.41920275,0.0,1.0
2019-03-11,46.43,46.7,45.96,46.14,684190,40.3666594556987,40.6013998832895,39.9580372298926,40.1145308482864,786959.88541889,0.0,1.0
2019-03-12,46.26,46.52,45.96,46.52,732483,40.2188599272156,40.4449062648956,39.9580372298926,40.4449062648956,842506.81499479,0.0,1.0
2019-03-13,46.29,46.66,46.19,46.47,675133,40.2449421969479,40.5666235236464,40.1580012978403,40.4014358153418,776542.463822201,0.0,1.0
2019-03-14,46.74,47.0,46.21,46.31,582654,40.6361762429325,40.8622225806125,40.1753894776618,40.2623303767695,670172.503367278,0.0,1.0
2019-03-15,46.41,46.87,46.17,46.82,828724,40.3492712758772,40.7491994117725,40.1406131180187,40.7057289622187,953203.852853569,0.0,1.0
2019-03-18,46.24,46.44,45.86,46.44,540286,40.2014717473941,40.3753535456095,39.8710963307849,40.3753535456095,621440.548171459,0.0,1.0
2019-03-19,45.83,46.5905,45.52,46.27,617633,39.8450140610526,40.5061995987665,39.5754972738188,40.2275540171264,710405.581652648,0.0,1.0
2019-03-20,44.4,45.82,44.39,45.82,728934,38.6017592038127,39.8363199711418,38.5930651139019,39.8363199711418,838424.731606619,0.0,1.0
2019-03-21,45.48,45.82,44.48,44.48,609254,39.5407209141757,39.8363199711418,38.6713119230988,38.6713119230988,700768.000162236,0.0,1.0
2019-03-22,45.64,46.02,45.3,45.35,713566,39.679826352748,40.0102017693572,39.3842272957818,39.4276977453357,820748.355864329,0.0,1.0
2019-03-25,46.58,46.73,45.56,45.73,558453,40.4970708043602,40.6274821530218,39.6102736334618,39.7580731619449,642336.352317099,0.0,1.0
2019-03-26,47.34,47.73,46.59,46.59,889129,41.1578216375786,41.4968911440986,40.505764894271,40.505764894271,1022682.08533099,0.0,1.0
2019-03-27,47.12,47.85,47.05,47.41,544037,40.9665516595417,41.6012202230278,40.9056930301663,41.218680266954,625754.973302207,0.0,1.0
2019-03-28,48.5,48.56,47.29,47.29,597761,42.1663360672278,42.2185006066924,41.1143511880248,41.1143511880248,687548.675174851,0.0,1.0
2019-03-29,48.92,49.12,48.5,48.84,816131,42.5314878434801,42.7053696416955,42.1663360672278,42.4619351241939,938719.300555115,0.0,1.0
2019-04-01,48.59,49.2,48.44,48.98,653000,42.2445828764247,42.7749223609816,42.1141715277632,42.5836523829447,751084.940116832,0.0,1.0
2019-04-02,48.2,48.65,47.72,48.65,751488,41.9055133699047,42.2967474158893,41.4881970541879,42.2967474158893,864366.492310135,0.0,1.0
2019-04-03,47.89,48.81,47.67,48.58,587979,41.6359965826709,42.4358528544616,41.444726604634,42.2358887865139,676297.353759502,0.0,1.0
2019-04-04,48.41,48.46,47.42,47.94,625289,42.0880892580309,42.1315597075847,41.2273743568648,41.6794670322248,719211.563737693,0.0,1.0
2019-04-05,48.77,49.15,48.28,48.57,603490,42.4010764948186,42.7314519114278,41.9750660891909,42.2271946966032,694138.20905223,0.0,1.0
2019-04-08,48.28,49.18,48.19,48.82,645654,41.9750660891909,42.7575341811601,41.896819279994,42.4445469443724,742635.522092179,0.0,1.0
2019-04-09,47.68,48.11,47.39,48.01,584817,41.4534206945448,41.8272665607078,41.2012920871325,41.7403256616001,672660.400343499,0.0,1.0
2019-04-10,47.95,48.03,47.39,47.74,414351,41.6881611221355,41.7577138414217,41.2012920871325,41.5055852340094,476589.274153675,0.0,1.0
2019-04-11,47.22,48.05,47.02,48.01,851626,41.0534925586494,41.7751020212432,40.879610760434,41.7403256616001,979545.885470042,0.0,1.0
2019-04-12,47.63,47.75,47.15,47.3,557198,41.4099502449909,41.5142793239202,40.992633929274,41.1230452779356,640892.842975833,0.0,1.0
2019-04-15,47.26,48.16,47.25,47.75,702551,41.0882689182925,41.8707370102617,41.0795748283817,41.5142793239202,808078.829653936,0.0,1.0
2019-04-16,47.23,47.46,46.42,47.46,927454,41.0621866485602,41.2621507165079,40.3579653657879,41.2621507165079,1066763.75505531,0.0,1.0
2019-04-17,46.17,47.4,46.16,47.33,472311,40.1406131180187,41.2099861770432,40.1319190281079,41.1491275476679,543255.251380584,0.0,1.0
2019-04-18,47.03,47.25,46.12,46.12,764912,40.8883048503448,41.0795748283817,40.0971426684649,40.0971426684649,879806.866331771,0.0,1.0
2019-04-22,47.64,47.73,46.86,46.86,666701,41.4186443349017,41.4968911440986,40.7405053218617,40.7405053218617,766843.921379528,0.0,1.0
2019-04-23,48.34,48.73,47.77,47.77,760732,42.0272306286555,42.3663001351755,41.5316675037417,41.5316675037417,874999.002549706,0.0,1.0
2019-04-24,48.99,49.44,48.59,48.61,408012,42.5923464728555,42.98358051884,42.2445828764247,42.2619710562463,469298.114221973,0.0,1.0
2019-04-25,49.26,49.7,48.59,49.03,647824,42.8270869004462,43.20962685652,42.2445828764247,42.6271228324985,745131.470514926,0.0,1.0
2019-04-26,50.09,50.42,49.3,49.41,663422,43.54869636304,43.8356013300954,42.8618632600893,42.9574982491077,763072.393785894,0.0,1.0
2019-04-29,50.84,50.96,50.05,50.09,854333,44.2007531063477,44.3050821852769,43.5139200033969,43.54869636304,982659.494861919,0.0,1.0
2019-04-30,49.62,51.0,48.53,50.95,1176243,43.1400741372339,44.33985854492,42.1924183369601,44.2963880953661,1352922.51641323,0.0,1.0
2019-05-01,49.04,49.9,48.92,49.73,1297176,42.6358169224093,43.3835086547354,42.5314878434801,43.2357091262523,1492020.45678559,0.0,1.0
2019-05-02,50.09,51.15,48.22,51.15,1988920,43.54869636304,44.4702698935815,41.9229015497263,44.4702698935815,2287669.00321159,0.0,1.0
2019-05-03,50.01,50.74,49.38,50.06,858041,43.4791436437539,44.11381220724,42.9314159793754,43.5226140933077,986924.46110687,0.0,1.0
2019-05-06,49.68,50.42,48.69,49.5,825671,43.1922386766985,43.8356013300954,42.3315237755324,43.0357450583047,949692.271962028,0.0,1.0
2019-05-07,48.14,49.58,47.77,49.45,929514,41.8533488304401,43.1052977775908,41.5316675037417,42.9922746087508,1069133.18074695,0.0,1.0
2019-05-08,47.56,48.45,47.07,48.04,1178459,41.3490916156155,42.122865617674,40.9230812099879,41.7664079313324,1355471.37434172,0.0,1.0
2019-05-09,47.71,47.89,46.75,47.27,979703,41.4795029642771,41.6359965826709,40.6448703328433,41.0969630082033,1126860.90212447,0.0,1.0
2019-05-10,47.77,47.98,47.42,47.57,625624,41.5316675037417,41.7142433918678,41.2273743568648,41.3577857055263,719596.882964246,0.0,1.0
2019-05-13,47.45,47.76,47.0,47.18,849196,41.2534566265971,41.5229734138309,40.8622225806125,41.0187161990063,976750.883319224,0.0,1.0
2019-05-14,47.78,48.13,47.49,47.8,579428,41.5403615936525,41.8446547405294,41.2882329862402,41.557749773474,666461.936725904,0.0,1.0
2019-05-15,47.23,47.83,46.92,47.32,611153,41.3490916156155,41.8743817907028,41.0776916918205,41.4278851418786,698074.73543383,0.33,1.0
2019-05-16,47.38,48.35,47.12,47.25,720827,41.4804141593874,42.3296332757783,41.2527884168495,41.3666012881185,823347.209812535,0.0,1.0
2019-05-17,48.04,48.31,46.85,47.2,675603,42.0582333519833,42.2946139307725,41.0164078380603,41.3228271068612,771691.189412964,0.0,1.0
2019-05-20,47.96,48.15,47.48,47.84,622761,41.9881946619717,42.1545365507493,41.5679625219019,41.8831366269542,711333.6927308,0.0,1.0
2019-05-21,48.22,48.69,48.01,48.06,448533,42.2158204045095,42.6272977083278,42.0319688432289,42.0757430244862,512325.972887872,0.0,1.0
2019-05-22,48.17,48.44,47.78,48.18,389320,42.1720462232522,42.4084268020414,41.8306076094455,42.1808010595036,444691.355518337,0.0,1.0
2019-05-23,45.82,48.0,45.7,47.8,843482,40.1146597041606,42.0232140069775,40.0096016691431,41.8481172819484,963446.91753652,0.0,1.0
2019-05-24,44.82,46.06,44.34,46.04,1140924,39.2391760790152,40.3247757741955,38.8189439389454,40.3072661016926,1303192.84933578,0.0,1.0
2019-05-28,44.48,45.41,44.14,44.95,1178705,38.9415116464658,39.755711417851,38.6438472139164,39.3529889502841,1346347.28297093,0.0,1.0
2019-05-29,43.45,44.71,43.21,44.42,877218,38.0397635125661,39.1428728802492,37.8296474425312,38.8889826289571,1001981.0477373,0.0,1.0
2019-05-30,43.97,44.27,43.43,43.46,850509,38.4950149976417,38.7576600851853,38.0222538400632,38.0485183488175,971473.338360591,0.0,1.0
2019-05-31,43.25,43.7,42.99,43.57,762286,37.864666787537,38.2586344188524,37.6370410449992,38.1448215475835,870702.75000681,0.0,1.0
2019-06-03,43.89,44.03,42.78,43.09,778709,38.42497630763,38.5475440151504,37.4531894837187,37.7245894075137,889461.524618127,0.0,1.0
2019-06-04,45.27,45.365,44.15,44.15,567211,39.6331437103306,39.7163146547194,38.6526020501678,38.6526020501678,647883.048533114,0.0,1.0
2019-06-05,44.39,45.49,44.28,45.49,608363,38.8627181202027,39.8257501078626,38.7664149214367,39.8257501078626,694887.925401219,0.0,1.0
2019-06-06,44.76,44.98,43.92,44.24,605127,39.1866470615065,39.3792534590385,38.4512408163844,38.7313955764309,691191.682653717,0.0,1.0
2019-06-07,44.5,45.18,44.45,44.76,421806,38.9590213189687,39.5543501840675,38.9152471377114,39.1866470615065,481797.70344644,0.0,1.0
2019-06-10,45.01,45.585,44.6062,44.63,537691,39.4055179677928,39.9089210522514,39.0519976799591,39.0728341902376,614164.542381616,0.0,1.0
2019-06-11,45.64,45.87,45.31,45.31,567602,39.9570726516344,40.1584338854178,39.6681630553364,39.6681630553364,648329.658828007,0.0,1.0
2019-06-12,45.34,45.93,45.05,45.64,515797,39.6944275640908,40.2109629029266,39.4405373127986,39.9570726516344,589156.650319254,0.0,1.0
2019-06-13,45.55,46.0,45.22,45.22,711736,39.8782791253713,40.2722467566867,39.5893695290734,39.5893695290734,812963.234899825,0.0,1.0
2019-06-14,45.37,46.15,45.2,45.6,602016,39.7206920728452,40.4035693004585,39.5718598565705,39.9220533066286,687638.218133482,0.0,1.0
2019-06-17,45.74,45.94,45.22,45.45,732469,40.044621014149,40.219717739178,39.5893695290734,39.7907307628568,836645.002787323,0.0,1.0
2019-06-18,45.55,46.26,45.35,46.19,517259,39.8782791253713,40.4998724992245,39.7031824003423,40.4385886454644,590826.584465375,0.0,1.0
2019-06-19,44.44,45.63,44.18,45.6,523052,38.90649230146,39.948317815383,38.6788665589222,39.9220533066286,597443.498629861,0.0,1.0
2019-06-20,44.49,44.89,43.04,43.5,735023,38.9502664827172,39.3004599327754,37.6808152262565,38.0835376938233,839562.247526856,0.0,1.0
2019-06-21,44.21,44.65,44.16,44.2,705225,38.7051310676765,39.0903438627405,38.6613568864193,38.6963762314251,805526.202597914,0.0,1.0
2019-06-24,43.41,44.65,43.33,44.34,528233,38.0047441675602,39.0903438627405,37.9347054775486,38.8189439389454,603361.370593646,0.0,1.0
2019-06-25,43.58,43.91,43.11,43.39,696140,38.153576383835,38.4424859801329,37.7420990800166,37.9872344950573,795149.081040109,0.0,1.0
2019-06-26,43.03,43.86,42.59,43.64,505782,37.672060390005,38.3987117988757,37.2868475949411,38.2061054013437,577717.25875058,0.0,1.0
2019-06-27,43.92,43.98,43.0,43.05,480919,38.4512408163844,38.5037698338931,37.6457958812507,37.6895700625079,549318.09823416,0.0,1.0
2019-06-28,43.72,44.2,43.34,43.79,774567,38.2761440913553,38.6963762314251,37.9434603138001,38.3374279451155,884730.42527939,0.0,1.0
2019-07-01,43.1,44.24,42.67,44.11,673160,37.7333442437652,38.7313955764309,37.3568862849527,38.617582705162,768900.731739248,0.0,1.0
2019-07-02,42.96,43.2,42.6,43.14,493041,37.6107765362448,37.8208926062797,37.2956024311925,37.768363588771,563164.159601656,0.0,1.0
2019-07-03,43.31,43.47,42.91,43.0,253715,37.9171958050457,38.057273185069,37.5670023549876,37.6457958812507,289799.823449438,0.0,1.0
2019-07-05,44.01,44.16,43.18,43.18,416380,38.5300343426475,38.6613568864193,37.8033829337768,37.8033829337768,475599.986157211,0.0,1.0
2019-07-08,43.36,44.14,43.06,43.86,363626,37.960969986303,38.6438472139164,37.6983248987594,38.3987117988757,415343.005347043,0.0,1.0
2019-07-09,42.96,43.33,42.36,43.2,540424,37.6107765362448,37.9347054775486,37.0854863611576,37.8208926062797,617286.245542593,0.0,1.0
2019-07-10,42.65,43.12,42.14,43.0,525698,37.3393766124498,37.7508539162681,36.8928799636256,37.6457958812507,600465.82814466,0.0,1.0
2019-07-11,42.62,43.0,42.12,42.68,710842,37.3131121036954,37.6457958812507,36.8753702911227,37.3656411212041,811942.085018407,0.0,1.0
2019-07-12,42.97,43.24,42.62,42.78,488207,37.6195313724963,37.8559119512855,37.3131121036954,37.4531894837187,557642.639996766,0.0,1.0
2019-07-15,43.83,44.02,42.83,43.04,751063,38.3724472901213,38.5387891788989,37.4969636649759,37.6808152262565,857883.549649823,0.0,1.0
2019-07-16,43.87,44.19,43.52,43.73,476738,38.4074666351271,38.6876213951736,38.1010473663262,38.2848989276068,544542.452088517,0.0,1.0
2019-07-17,44.04,44.28,43.63,43.87,649336,38.5562988514018,38.7664149214367,38.1973505650922,38.4074666351271,741688.343847877,0.0,1.0
2019-07-18,44.13,44.34,43.32,43.9,689080,38.6350923776649,38.8189439389454,37.9259506412972,38.4337311438815,787084.96676404,0.0,1.0
2019-07-19,43.95,44.29,43.89,44.06,393022,38.4775053251388,38.7751697576882,38.42497630763,38.5738085239047,448919.875497092,0.0,1.0
2019-07-22,43.38,44.12,43.29,43.61,916453,37.9784796588059,38.6263375414135,37.8996861325428,38.1798408925893,1046796.27771203,0.0,1.0
2019-07-23,43.93,43.93,43.28,43.52,652022,38.4599956526358,38.4599956526358,37.8909312962914,38.1010473663262,744756.362395402,0.0,1.0
2019-07-24,44.32,44.48,43.8,43.85,626681,38.8014342664425,38.9415116464658,38.3461827813669,38.3899569626242,715811.217937911,0.0,1.0
2019-07-25,43.7,44.47,43.47,44.32,638594,38.2586344188524,38.9327568102143,38.057273185069,38.8014342664425,729418.554109415,0.0,1.0
2019-07-26,43.85,43.98,42.75,43.21,678452,38.3899569626242,38.5037698338931,37.4269249749643,37.8296474425312,774945.390768846,0.0,1.0
2019-07-29,44.58,44.61,43.71,43.82,784047,39.0290600089803,39.0553245177347,38.2673892551039,38.3636924538699,895558.72603536,0.0,1.0
2019-07-30,44.5,44.78,44.08,44.48,966248,38.9590213189687,39.2041567340094,38.5913181964076,38.9415116464658,1103673.41232632,0.0,1.0
2019-07-31,43.08,44.46,42.75,44.39,1528683,37.7158345712623,38.9240019739629,37.4269249749643,38.8627181202027,1746101.19035199,0.0,1.0
2019-08-01,44.24,44.58,40.71,42.94,1691663,38.7313955764309,39.0290600089803,35.6409383796678,37.5932668637419,1932261.15419248,0.0,1.0
2019-08-02,42.38,44.33,42.12,44.0,1115301,37.1029960336605,38.810189102694,36.8753702911227,38.521279506396,1273925.59719757,0.0,1.0
2019-08-05,41.96,42.33,41.61,41.85,778627,36.7352929110995,37.0592218524033,36.4288736422986,36.6389897123335,889367.862101039,0.0,1.0
2019-08-06,40.95,42.36,40.89,42.18,858246,35.8510544497027,37.0854863611576,35.7985254321939,36.9278993086315,980310.739515542,0.0,1.0
2019-08-07,40.58,40.87,39.8,40.67,1427926,35.5271255083989,35.781015759691,34.8442482807855,35.605919034662,1631013.94359364,0.0,1.0
2019-08-08,41.25,41.52,40.73,40.84,637000,36.1136995372463,36.3500801160355,35.6584480521707,35.7547512509367,727597.846155298,0.0,1.0
2019-08-09,40.05,41.62,40.0,41.54,618755,35.0631191870718,36.43762847855,35.0193450058146,36.3675897885384,706757.936103332,0.0,1.0
2019-08-12,39.02,40.23,38.8,39.99,1050188,34.1613710531721,35.220706239598,33.9687646556401,35.0105901695631,1199551.84750101,0.0,1.0
2019-08-13,39.17,40.1,38.54,38.87,848247,34.6078677019962,35.4295505450612,34.0512438405651,34.3428087203624,960065.938650231,0.36,1.0
2019-08-14,37.42,38.65,37.31,38.49,976062,33.061690309132,34.1484321338309,32.9645020158662,34.0070673436261,1104729.96687382,0.0,1.0
2019-08-15,36.24,37.56,36.15,37.56,784929,32.0191249813721,33.1853845005611,31.9396072868819,33.1853845005611,888401.134526601,0.0,1.0
2019-08-16,36.49,36.93,36.23,36.23,717748,32.240007466067,32.62876063913,32.0102896819843,32.0102896819843,812364.095993649,0.0,1.0
2019-08-19,36.91,37.2,36.25,37.0,834861,32.6110900403544,32.8673137226005,32.0279602807599,32.6906077348445,944915.348486313,0.0,1.0
2019-08-20,36.47,36.97,36.07,36.97,601079,32.2223368672914,32.6641018366812,31.8689248917795,32.6641018366812,680315.373161286,0.0,1.0
2019-08-21,35.9,36.91,35.83,36.91,855593,31.718724802187,32.6110900403544,31.6568777064724,32.6110900403544,968380.314516369,0.0,1.0
2019-08-22,37.7,37.95,35.85,36.2,1131625,33.3090786919903,33.5299611766851,31.674548305248,31.9837837838209,1280799.83521906,0.0,1.0
2019-08-23,37.26,38.21,37.13,37.51,939055,32.9203255189272,33.7596789607678,32.8054666268859,33.1412080036221,1062844.57241722,0.0,1.0
2019-08-26,36.99,37.56,36.63,37.47,676761,32.6817724354568,33.1853845005611,32.3637016574961,33.1058668060709,765974.043771292,0.0,1.0
2019-08-27,36.38,37.24,36.29,37.23,741053,32.1428191728012,32.9026549201516,32.063301478311,32.8938196207638,838741.244041617,0.0,1.0
2019-08-28,37.31,37.71,36.23,36.36,859211,32.9645020158662,33.317913991378,32.0102896819843,32.1251485740256,972475.252153681,0.0,1.0
2019-08-29,37.98,38.18,37.62,37.69,579308,33.5564670748485,33.7331730626045,33.2383962968879,33.3002433926025,655674.442453186,0.0,1.0
2019-08-30,37.99,38.56,37.82,38.26,793985,33.5653023742363,34.0689144393407,33.4151022846438,33.8038554577068,898650.928679033,0.0,1.0
2019-09-03,38.7,38.85,37.67,37.84,829295,34.1926086307698,34.3251381215868,33.2825727938269,33.4327728834194,938615.618555614,0.0,1.0
2019-09-04,38.76,39.08,38.31,38.82,604478,34.2456204270966,34.5283500075061,33.8480319546458,34.2986322234234,684162.441439126,0.0,1.0
2019-09-05,39.64,40.25,39.23,39.37,709101,35.0231267732226,35.5620800358782,34.660879498323,34.7845736897522,802577.217676947,0.0,1.0
2019-09-06,39.98,41.47,39.95,41.47,903562,35.3235269524077,36.6399865611893,35.2970210542443,36.6399865611893,1022672.7588293,0.0,1.0
2019-09-09,42.01,42.11,40.17,40.2,1197669,37.1170927281302,37.2054457220082,35.4913976407758,35.5179035389392,1355549.99036517,0.0,1.0
2019-09-10,43.29,43.48,41.23,41.8,874124,38.2480110497681,38.4158817381362,36.4279393758822,36.9315514409865,989354.136892549,0.0,1.0
2019-09-11,43.31,43.44,42.53,43.26,774433,38.2656816485437,38.3805405405851,37.5765282962956,38.2215051516047,876521.514448874,0.0,1.0
2019-09-12,42.16,43.46,42.08,43.46,965864,37.2496222189472,38.3982111393606,37.1789398238448,38.3982111393606,1093187.63021675,0.0,1.0
2019-09-13,42.58,43.15,42.08,42.22,684104,37.6207047932346,38.124316858339,37.1789398238448,37.302634015274,774285.024166755,0.0,1.0
2019-09-16,43.0,43.26,41.97,42.3,611699,37.991787367522,38.2215051516047,37.0817515305791,37.3733164103763,692335.339360361,0.0,1.0
2019-09-17,42.63,43.35,42.11,43.07,564835,37.6648812901736,38.3010228460949,37.2054457220082,38.0536344632366,639293.560080381,0.0,1.0
2019-09-18,42.44,42.75,41.92,42.75,588213,37.4970106018055,37.7709048828271,37.0375750336401,37.7709048828271,665753.331248171,0.0,1.0
2019-09-19,40.69,41.96,40.61,41.81,896611,35.9508332089412,37.0729162311913,35.8801508138388,36.9403867403743,1014805.45326906,0.0,1.0
2019-09-20,40.03,41.0,39.47,40.63,959138,35.3677034493467,36.2247274899629,34.8729266836301,35.8978214126144,1085574.98495733,0.0,1.0
2019-09-23,40.09,40.41,39.82,39.87,464922,35.4207152456735,35.7034448260829,35.182162162203,35.2263386591419,526209.672806555,0.0,1.0
2019-09-24,40.05,40.39,39.83,40.33,505898,35.3853740481223,35.6857742273073,35.1909974615908,35.6327624309805,572587.27496976,0.0,1.0
2019-09-25,40.37,40.74,39.91,39.91,722428,35.6681036285317,35.9950097058802,35.2616798566931,35.2616798566931,817661.030250869,0.0,1.0
2019-09-26,40.85,40.93,40.29,40.44,606575,36.0921979991459,36.1628803942483,35.5974212334294,35.7299507242463,686535.875442841,0.0,1.0
2019-09-27,40.89,41.32,40.63,40.88,596883,36.1275391966971,36.5074570703723,35.8978214126144,36.1187038973093,675566.241506738,0.0,1.0
2019-09-30,41.68,41.85,40.79,41.1,855309,36.825527848333,36.9757279379255,36.0391862028192,36.3130804838408,968058.876625546,0.0,1.0
2019-10-01,41.42,42.35,41.36,41.86,840741,36.5958100642503,37.4174929073153,36.5427982679235,36.9845632373133,951570.471014614,0.0,1.0
2019-10-02,40.98,41.16,40.21,41.0,1468367,36.2070568911873,36.3660922801676,35.526738838327,36.2247274899629,1661932.36420291,0.0,1.0
2019-10-03,40.69,41.05,40.05,40.95,695627,35.9508332089412,36.2689039869018,35.3853740481223,36.1805509930239,787327.027039817,0.0,1.0
2019-10-04,39.64,40.87,39.15,40.68,964035,35.0231267732226,36.1098685979215,34.5901971032206,35.9419979095534,1091117.52492691,0.0,1.0
2019-10-07,39.49,39.87,39.37,39.65,925573,34.8905972824057,35.2263386591419,34.7845736897522,35.0319620726104,1047585.32719162,0.0,1.0
2019-10-08,38.49,39.21,38.34,39.02,947267,34.0070673436261,34.6432088995474,33.8745378528092,34.4753382111793,1072139.10748566,0.0,1.0
2019-10-09,38.43,38.86,38.11,38.77,736357,33.9540555472993,34.3339734209746,33.6713259668899,34.2544557264844,833426.200607451,0.0,1.0
2019-10-10,38.57,39.57,38.39,38.66,654924,34.0777497387285,34.9612796775081,33.9187143497482,34.1572674332186,741258.412708283,0.0,1.0
2019-10-11,39.07,39.57,38.86,39.07,668994,34.5195147081183,34.9612796775081,34.3339734209746,34.5195147081183,757183.170186716,0.0,1.0
2019-10-14,37.95,39.22,37.78,39.05,610671,33.5299611766851,34.6520441989352,33.3797610870926,34.5018441093427,691171.824741467,0.0,1.0
2019-10-15,38.31,38.53,37.75,38.24,476708,33.8480319546458,34.0424085411773,33.3532551889292,33.7861848589312,539549.345275697,0.0,1.0
2019-10-16,38.4,38.68,38.19,38.45,604473,33.927549649136,34.1749380319942,33.7420083619922,33.9717261460749,684156.782321328,0.0,1.0
2019-10-17,38.46,38.63,37.78,37.78,714306,33.9805614454627,34.1307615350553,33.3797610870926,33.3797610870926,808468.359302764,0.0,1.0
2019-10-18,38.55,38.68,38.06,38.22,708887,34.0600791399529,34.1749380319942,33.6271494699509,33.7685142601556,802335.00743527,0.0,1.0
2019-10-21,39.48,39.99,38.59,38.97,829252,34.8817619830179,35.3323622517955,34.0954203375041,34.4311617142403,938566.950142565,0.0,1.0
2019-10-22,40.25,40.34,39.03,39.56,576562,35.5620800358782,35.6415977303684,34.4841735105671,34.9524443781203,652566.454959527,0.0,1.0
2019-10-23,40.97,41.21,40.19,40.34,963172,36.1982215917995,36.4102687771066,35.5090682395514,35.6415977303684,1090140.76119529,0.0,1.0
2019-10-24,40.05,41.28,40.03,41.08,970530,35.3853740481223,36.4721158728212,35.3677034493467,36.2954098850652,1098468.71894414,0.0,1.0
2019-10-25,41.97,42.07,39.72,40.0,1199802,37.0817515305791,37.170104524457,35.093809168325,35.3411975511833,1357964.17001701,0.0,1.0
2019-10-28,42.04,42.4,41.48,42.1,1193680,37.1435986262936,37.4616694042543,36.6488218605771,37.1966104226204,1351035.14618738,0.0,1.0
2019-10-29,43.78,44.14,42.25,42.43,2028180,38.6809407197701,38.9990114977308,37.3291399134374,37.4881753024177,2295541.90636881,0.0,1.0
2019-10-30,41.7,44.74,40.51,44.63,2136759,36.8431984471086,39.5291294609985,35.7917978199609,39.4319411677328,2418434.17660696,0.0,1.0
2019-10-31,41.79,42.87,41.52,41.86,1019575,36.9227161415987,37.8769284754807,36.6841630581283,36.9845632373133,1153979.00540681,0.0,1.0
2019-11-01,41.96,42.56,41.41,42.07,743111,37.0729162311913,37.603034194459,36.5869747648625,37.170104524457,841070.536926521,0.0,1.0
2019-11-04,43.25,43.42,41.76,42.0,690102,38.2126698522169,38.3628699418095,36.8962102434354,37.1082574287425,781073.701875046,0.0,1.0
2019-11-05,44.92,45.22,43.24,43.45,1232821,39.6881648499788,39.9532238316127,38.2038345528291,38.3893758399728,1395335.85211939,0.0,1.0
2019-11-06,43.15,45.24,42.83,45.06,1169949,38.124316858339,39.9708944303883,37.8415872779295,39.811859041408,1324175.84130318,0.0,1.0
2019-11-07,43.2,43.93,42.91,43.71,966598,38.168493355278,38.813470210587,37.9122696730319,38.6190936240555,1094018.38870922,0.0,1.0
2019-11-08,43.06,43.39,42.56,43.36,663878,38.3628699418095,38.6568724285906,37.9174116285047,38.6301449297923,745162.880758437,0.36,1.0
2019-11-11,42.4,42.93,42.1,42.93,495691,37.7748649682471,38.2470507803502,37.5075899802642,38.2470507803502,556383.15100972,0.0,1.0
2019-11-12,42.54,42.77,41.71,42.5,634010,37.8995932959725,38.1045041200927,37.1601324958865,37.8639566309081,711637.858205358,0.0,1.0
2019-11-13,42.66,42.92,41.79,42.13,483791,38.0065032911656,38.2381416140841,37.2314058260153,37.5343174790625,543026.121132204,0.0,1.0
2019-11-14,43.4,43.43,42.5,42.83,732628,38.6657815948567,38.692509093655,37.8639566309081,38.1579591176893,822330.595386943,0.0,1.0
2019-11-15,44.05,44.19,43.09,43.58,800884,39.244877402153,39.3696057298783,38.3895974406078,38.8261465876464,898943.824909606,0.0,1.0
2019-11-18,43.94,44.24,43.41,43.94,602466,39.1468765732259,39.4141515612088,38.6746907611228,39.1468765732259,676231.627074572,0.0,1.0
2019-11-19,42.64,44.04,42.59,43.98,583110,37.9886849586334,39.2359682358869,37.9441391273029,39.1825132382903,654505.688393128,0.0,1.0
2019-11-20,42.55,42.8,41.94,42.69,793208,37.9085024622386,38.131231618891,37.3650433200067,38.0332307899639,890327.979418866,0.0,1.0
2019-11-21,42.89,43.16,42.46,42.76,429666,38.2114141152858,38.4519616044704,37.8283199658437,38.0955949538266,482274.083979218,0.0,1.0
2019-11-22,43.26,43.59,42.9,43.2,455801,38.5410532671314,38.8350557539125,38.2203232815519,38.4875982695348,511609.039932904,0.0,1.0
2019-11-25,44.51,44.66,43.49,43.56,608424,39.6546990503934,39.7883365443848,38.7459640912516,38.8083282551143,682919.121529214,0.0,1.0
2019-11-26,43.51,44.63,43.28,44.35,620564,38.7637824237838,39.7616090455865,38.5588715996636,39.5121523901358,696545.536883251,0.0,1.0
2019-11-27,43.57,43.86,43.23,43.74,744343,38.8172374213804,39.0756032430971,38.5143257683331,38.968693247904,835479.973959639,0.0,1.0
2019-11-29,43.61,44.06,43.4,43.58,241684,38.8528740864447,39.2537865684191,38.6657815948567,38.8261465876464,271275.664614918,0.0,1.0
2019-12-02,43.94,44.17,43.41,43.56,504639,39.1468765732259,39.3517873973461,38.6746907611228,38.8083282551143,566426.739526023,0.0,1.0
2019-12-03,42.76,43.45,42.48,43.45,519953,38.0955949538266,38.7103274261872,37.8461382983759,38.7103274261872,583615.777807054,0.0,1.0
2019-12-04,42.93,43.43,42.81,43.11,526177,38.2470507803502,38.692509093655,38.1401407851571,38.4074157731399,590601.841164841,0.0,1.0
2019-12-05,42.55,43.24,42.5,43.21,599863,37.9085024622386,38.5232349345992,37.8639566309081,38.4965074358009,673309.9170938,0.0,1.0
2019-12-06,43.22,43.44,42.8,42.98,610677,38.505416602067,38.7014182599211,38.131231618891,38.2915966116807,685447.977690058,0.0,1.0
2019-12-09,42.01,43.22,41.99,43.13,614619,37.4274074838694,38.505416602067,37.4095891513372,38.4252341056721,689872.63414192,0.0,1.0
2019-12-10,41.5,42.08,41.08,42.08,578353,36.9730400042985,37.489771647732,36.5988550211224,37.489771647732,649166.243760577,0.0,1.0
2019-12-11,40.74,41.97,40.28,41.69,734003,36.2959433680752,37.391770818805,35.8861217198348,37.1423141633543,823873.949679512,0.0,1.0
2019-12-12,40.19,41.07,40.1,40.69,831864,35.8059392234399,36.5899458548564,35.725756727045,36.2513975367447,933717.000170568,0.0,1.0
2019-12-13,39.85,40.44,39.0,40.31,792630,35.5030275703926,36.0286683800923,34.7457484377745,35.9128492186331,889679.209396246,0.0,1.0
2019-12-16,39.9,40.54,39.87,40.05,734189,35.5475734017231,36.1177600427533,35.5208459029248,35.6812108957146,824082.723423817,0.0,1.0
2019-12-17,40.47,40.53,39.02,39.89,750856,36.0553958788906,36.1088508764872,34.7635667703067,35.538664235457,842790.422328737,0.0,1.0
2019-12-18,40.01,40.59,39.72,40.59,679552,35.6455742306502,36.1623058740837,35.3872084089334,36.1623058740837,762755.99725425,0.0,1.0
2019-12-19,39.48,40.11,38.6,39.86,800042,35.1733884185471,35.7346658933111,34.3893817871306,35.5119367366587,897998.730862811,0.0,1.0
2019-12-20,39.68,40.17,39.18,39.54,1396202,35.351571743869,35.7881208909077,34.9061134305642,35.2268434161437,1567152.25454179,0.0,1.0
2019-12-23,39.65,39.95,39.08,39.69,1707234,35.3248442450707,35.5921192330536,34.8170217679032,35.3604809101351,1916266.85259754,0.0,1.0
2019-12-24,39.05,39.97,38.82,39.84,612313,34.790294269105,35.6099375655858,34.5853834449847,35.4941184041265,687284.288688344,0.0,1.0
2019-12-26,39.13,39.37,38.82,39.27,902811,34.8615675992337,35.07538758962,34.5853834449847,34.9862959269591,1013350.71434873,0.0,1.0
2019-12-27,38.36,39.22,38.31,39.18,865159,34.1755617967443,34.9417500956286,34.1310159654139,34.9061134305642,971088.622840476,0.0,1.0
2019-12-30,38.8,38.85,38.12,38.44,870825,34.5675651124526,34.612110943783,33.961741806358,34.2468351268731,977448.364965348,0.0,1.0
2019-12-31,38.86,39.5,38.75,38.8,777825,34.6210201100491,35.1912067510793,34.5230192811221,34.5675651124526,873061.492813336,0.0,1.0
2020-01-02,38.97,39.98,38.8,39.24,677852,34.7190209389762,35.6188467318519,34.5675651124526,34.9595684281608,760847.850128891,0.0,1.0
2020-01-03,38.75,39.02,38.4,38.73,612415,34.5230192811221,34.7635667703067,34.2111984618087,34.5052009485899,687398.777515866,0.0,1.0
2020-01-06,39.71,39.92,38.52,38.53,715919,35.3782992426673,35.5653917342553,34.3181084570019,34.327017623268,803575.75402363,0.0,1.0
2020-01-07,39.38,39.9,39.14,39.52,745743,35.0842967558861,35.5475734017231,34.8704767654998,35.2090250836115,837051.389239348,0.0,1.0
2020-01-08,39.64,40.06,39.21,39.31,490256,35.3159350788046,35.6901200619807,34.9328409293625,35.0219325920235,550282.692405997,0.0,1.0
2020-01-09,39.74,40.02,39.65,39.81,343030,35.4050267414656,35.6544833969163,35.3248442450707,35.4673909053283,385030.41671296,0.0,1.0
2020-01-10,39.44,39.71,39.22,39.59,609968,35.1377517534827,35.3782992426673,34.9417500956286,35.2713892474741,684652.168094834,0.0,1.0
2020-01-13,39.4,39.77,39.25,39.34,460268,35.1021150884183,35.4317542402639,34.9684775944269,35.0486600908217,516622.977114657,0.0,1.0
2020-01-14,39.56,39.61,38.91,39.37,787067,35.2446617486759,35.2892075800063,34.6655659413796,35.07538758962,883435.078538376,0.0,1.0
2020-01-15,39.28,39.79,39.13,39.36,466144,34.9952050932252,35.4495725727961,34.8615675992337,35.0664784233539,523218.431531487,0.0,1.0
2020-01-16,40.52,40.84,39.4,39.4,799199,36.0999417102211,36.3850350307361,35.1021150884183,35.1021150884183,897052.51437653,0.0,1.0
2020-01-17,38.84,40.03,38.79,39.87,1067671,34.6032017775169,35.6633925631824,34.5586559461865,35.5208459029248,1198396.08792917,0.0,1.0
2020-01-21,39.43,39.46,38.4,38.73,852497,35.1288425872166,35.1555700860149,34.2111984618087,34.5052009485899,956876.294075004,0.0,1.0
2020-01-22,39.1,39.95,38.91,39.4,541145,34.8348401004354,35.5921192330536,34.6655659413796,35.1021150884183,607402.515383888,0.0,1.0
2020-01-23,39.61,39.77,38.76,38.76,520451,35.2892075800063,35.4317542402639,34.5319284473882,34.5319284473882,584174.752670837,0.0,1.0
2020-01-24,39.48,39.93,39.34,39.74,561356,35.1733884185471,35.5743009005214,35.0486600908217,35.4050267414656,630088.13982544,0.0,1.0
2020-01-27,38.48,39.3,38.4,39.04,786080,34.2824717919375,35.0130234257574,34.2111984618087,34.7813851028389,882327.230766183,0.0,1.0
2020-01-28,38.57,39.23,38.48,38.8,403018,34.3626542883323,34.9506592618947,34.2824717919375,34.5675651124526,452363.316569466,0.0,1.0
2020-01-29,38.94,39.37,38.09,38.51,659676,34.6922934401779,35.07538758962,33.9350143075597,34.3091992907358,740446.390040343,0.0,1.0
2020-01-30,38.99,39.48,38.52,38.81,815517,34.7368392715084,35.1733884185471,34.3181084570019,34.5764742787187,915368.481901009,0.0,1.0
2020-01-31,38.4,39.07,38.22,38.87,709251,34.2111984618087,34.8081126016371,34.050833469019,34.6299292763152,796091.32753428,0.0,1.0
2020-02-03,37.93,38.7,37.73,38.5,733196,33.7924676473022,34.4784734497916,33.6142843219803,34.3002901244697,822968.141014709,0.0,1.0
2020-02-04,38.94,39.18,38.26,38.35,720965,34.6922934401779,34.9061134305642,34.0864701340834,34.1666526304782,809239.583667491,0.0,1.0
2020-02-05,40.0,40.14,39.11,39.25,514614,35.6366650643841,35.7613933921094,34.8437492667015,34.9684775944269,577623.07339394,0.0,1.0
2020-02-06,40.41,40.48,39.72,40.07,375297,36.001940881294,36.0643050451567,35.3872084089334,35.6990292282468,421248.171591767,0.0,1.0
2020-02-07,39.51,40.43,39.35,40.19,451452,35.2001159173454,36.0197592138262,35.0575692570878,35.8059392234399,506727.55061044,0.0,1.0
2020-02-10,40.32,40.42,39.32,39.32,587734,35.9217583848991,36.0108500475601,35.0308417582895,35.0308417582895,659695.848574105,0.0,1.0
2020-02-11,40.06,40.6,39.89,40.45,559770,35.6901200619807,36.1712150403498,35.538664235457,36.0375775463584,628307.950801427,0.0,1.0
2020-02-12,40.13,40.64,39.85,40.34,453377,35.7524842258433,36.2068517054142,35.5030275703926,35.9395767174313,508888.246620039,0.0,1.0
2020-02-13,39.95,40.39,39.79,40.0,677842,35.5921192330536,35.9841225487618,35.4495725727961,35.6366650643841,760836.625734036,0.0,1.0
2020-02-14,40.31,40.4,39.76,40.04,437913,35.9128492186331,35.9930317150279,35.4228450739978,35.6723017294485,491530.842416181,0.0,1.0
2020-02-18,40.16,40.38,39.37,39.96,865660,35.7792117246416,35.9752133824957,35.07538758962,35.6010283993197,971650.965022714,0.0,1.0
2020-02-19,40.88,41.37,40.06,40.24,1665979,36.4206716958005,36.8572208428392,35.6901200619807,35.8504850547704,1869960.61162301,0.0,1.0
2020-02-20,42.25,43.0,39.35,39.8,2548790,37.6412274742557,38.3094149442129,35.0575692570878,35.4584817390622,2860862.53626163,0.0,1.0
2020-02-21,42.13,42.52,41.51,42.25,1184947,37.5343174790625,37.8817749634403,36.9819491705646,37.6412274742557,1330031.30103132,0.0,1.0
2020-02-24,41.72,42.03,40.41,41.06,1078738,37.1690416621526,37.4452258164016,36.001940881294,36.5810366885903,1210818.12571526,0.0,1.0
2020-02-25,38.82,42.11,38.67,42.01,1400357,34.5853834449847,37.5164991465303,34.4517459509933,37.4274074838694,1571815.99060406,0.0,1.0
2020-02-26,36.68,39.02,36.48,39.02,2238599,32.6788218640402,34.7635667703067,32.5006385387183,34.7635667703067,2512691.90981318,0.0,1.0
2020-02-27,35.1,37.23,33.7,36.01,2285904,31.271173593997,33.1688260086755,30.0238903167436,32.0819077242118,2565788.90967503,0.0,1.0
2020-02-28,35.63,36.16,33.6,34.36,2057213,31.7433594061001,32.2155452182032,29.9347986540826,30.6118952903059,2309097.10129528,0.0,1.0
2020-03-02,36.04,36.21,34.69,35.9,1288335,32.1086352230101,32.2600910495337,30.9058977770871,31.9839068952847,1446078.07455876,0.0,1.0
2020-03-03,34.65,36.79,34.32,35.94,1371997,30.8702611120227,32.7768226929673,30.5762586252415,32.0195435603491,1539983.60679512,0.0,1.0
2020-03-04,35.81,35.85,34.53,35.18,989717,31.9037243988898,31.9393610639542,30.7633511168296,31.3424469241258,1110897.44027607,0.0,1.0
2020-03-05,31.52,34.92,31.13,34.92,3133004,28.0816920707347,31.1108086012073,27.7342345863569,31.1108086012073,3516607.39784675,0.0,1.0
2020-03-06,31.44,32.78,29.45,30.06,2040340,28.3311487261853,29.5386467953039,26.537923981748,27.0876059385856,2264231.86083911,0.36,1.0
2020-03-09,29.01,29.94,27.72,29.08,2567841,26.1414320784554,26.9794717831421,24.9789899074382,26.2045103357974,2849616.9294181,0.0,1.0
2020-03-10,28.75,31.74,27.05,30.13,1960782,25.9071414083279,28.601484114794,24.3752408728789,27.1506841959276,2175943.75278621,0.0,1.0
2020-03-11,25.21,27.99,24.51,27.93,2668588,22.7171838227459,25.222291757186,22.0864012493258,25.1682246794643,2961419.16202834,0.0,1.0
2020-03-12,21.48,23.07,19.5,23.07,3592664,19.3560138243785,20.7887913840043,17.5718002595615,20.7887913840043,3986896.44573437,0.0,1.0
2020-03-13,23.51,23.99,20.87,23.07,2549290,21.185283287297,21.6178199090708,18.806331867541,20.7887913840043,2829030.27952131,0.0,1.0
2020-03-16,16.91,20.69,16.87,20.01,3123207,15.2379047379069,18.6441306343758,15.2018600194258,18.0313704201962,3465924.69754831,0.0,1.0
2020-03-17,18.71,19.08,14.52,17.51,3737563,16.8599170695588,17.1933307155094,13.0842328086581,15.7785755151242,4147695.59313319,0.0,1.0
2020-03-18,20.85,20.88,14.94,16.81,3946406,18.7883095083004,18.8153430471613,13.4627023527102,15.1477929417041,4379455.48340306,0.0,1.0
2020-03-19,20.51,23.3,17.04,19.02,6709609,18.4819294012106,20.9960485152709,15.3550500729707,17.1392636377877,7445871.99759491,0.0,1.0
2020-03-20,15.84,22.0,15.75,20.84,4615764,14.2737085185361,19.8245951646335,14.1926079019535,18.7792983286801,5122263.8927405,0.0,1.0
2020-03-23,15.71,16.7,15.0,16.07,3114604,14.1565631834724,15.0486699658809,13.5167694304319,14.4809656498027,3456377.66778914,0.0,1.0
2020-03-24,19.22,19.82,17.5,17.84,2894802,17.3194872301935,17.8601580074107,15.7695643355039,16.0759444425937,3212456.21769937,0.0,1.0
2020-03-25,18.87,22.09,17.8,20.38,7038281,17.0040959434834,19.9056957812161,16.0398997241126,18.3647840661469,7810610.03839482,0.0,1.0
2020-03-26,19.66,21.13,16.54,17.0,9616736,17.7159791334861,19.0406225376685,14.9044910919563,15.3190053544895,10672005.6698778,0.0,1.0
2020-03-27,16.18,18.47,16.06,18.04,6858610,14.5800886256259,16.6436487586719,14.4719544701825,16.2561680349995,7611223.26821495,0.0,1.0
2020-03-30,16.5,18.29,16.27,18.26,5469068,14.8684463734751,16.4814475255067,14.6611892422085,16.4544139866458,6069203.17922288,0.0,1.0
2020-03-31,17.08,17.94,16.55,16.68,3755980,15.3910947914518,16.1660562387966,14.9135022715766,15.0306476066403,4168133.53885846,0.0,1.0
2020-04-01,15.72,16.7,15.52,16.15,3555676,14.1655743630927,15.0486699658809,13.9853507706869,14.5530550867651,3945849.65545984,0.0,1.0
2020-04-02,15.1,16.06,14.63,15.54,3520507,13.6068812266348,14.4719544701825,13.1833557844813,14.0033731299275,3906821.4688273,0.0,1.0
2020-04-03,15.51,15.82,14.76,15.37,2351614,13.9763395910666,14.2556861592955,13.300501119545,13.8501830763826,2609662.77345702,0.0,1.0
2020-04-06,16.79,17.29,16.17,16.6,4035224,15.1297705824635,15.5803295634779,14.5710774460056,14.958558169678,4478019.71554868,0.0,1.0
2020-04-07,16.34,18.44,16.08,18.0,4587218,14.7242674995505,16.616615219811,14.489976829423,16.2201233165183,5090585.46527277,0.0,1.0
2020-04-08,18.48,18.64,16.0,16.61,5933619,16.6526599382921,16.7968388122168,14.4178873924607,14.9675693492983,6584730.57915852,0.0,1.0
2020-04-09,20.2,21.22,19.05,19.4,5190770,18.2025828329817,19.121723154251,17.1662971766486,17.4816884633586,5760366.80959437,0.0,1.0
2020-04-13,18.88,20.65,18.28,20.65,3449690,17.0131071231037,18.6080859158946,16.4724363458864,18.6080859158946,3828233.53363558,0.0,1.0
2020-04-14,18.98,20.44,18.54,19.45,2960471,17.1032189193065,18.4188511438686,16.7067270160139,17.5267443614601,3285331.2493458,0.0,1.0
2020-04-15,17.42,18.55,17.12,18.12,3148340,15.6974748985416,16.7157381956342,15.427139509933,16.3282574719618,3493815.60757236,0.0,1.0
2020-04-16,17.7,17.77,16.63,17.51,2721675,15.9497879279097,16.0128661852517,14.9855917085389,15.7785755151242,3020331.53780706,0.0,1.0
2020-04-17,18.72,19.2,17.96,18.8,3346299,16.8689282491791,17.3014648709529,16.1840785980372,16.9410176861414,3713497.16796907,0.0,1.0
2020-04-20,18.93,20.41,18.53,19.1,5786045,17.0581630212051,18.3918176050077,16.6977158363936,17.21135307475,6420962.89699207,0.0,1.0
2020-04-21,18.8,19.25,18.32,18.32,2499360,16.9410176861414,17.3465207690543,16.5084810643675,16.5084810643675,2773621.32963467,0.0,1.0
2020-04-22,19.92,20.05,19.08,19.24,3327633,17.9502698036136,18.0674151386774,17.1933307155094,17.337509589434,3692782.89882059,0.0,1.0
2020-04-23,18.3,20.13,18.29,20.13,3778199,16.490458705127,18.1395045756397,16.4814475255067,18.1395045756397,4192790.68801789,0.0,1.0
2020-04-24,18.6,18.84,18.05,18.57,2515419,16.7607940937356,16.9770624046225,16.2651792146198,16.7337605548747,2791442.52583395,0.0,1.0
2020-04-27,20.04,20.44,18.64,18.84,3816906,18.0584039590571,18.4188511438686,16.7968388122168,16.9770624046225,4235745.10867205,0.0,1.0
2020-04-28,21.33,22.27,20.37,21.18,4645902,19.2208461300742,20.0678970143813,18.3557728865266,19.0856784357699,5155709.01454469,0.0,1.0
2020-04-29,24.36,25.71,22.51,22.51,5675798,21.9512335550215,23.1677428037603,20.2841653252682,20.2841653252682,6298618.20445947,0.0,1.0
2020-04-30,22.29,23.99,21.86,23.45,4208743,20.0859193736219,21.6178199090708,19.6984386499495,21.1312162095753,4670579.41062937,0.0,1.0
2020-05-01,20.13,21.91,19.85,21.51,3578473,18.1395045756397,19.7434945480509,17.8871915462716,19.3830473632394,3971148.23007561,0.0,1.0
2020-05-04,20.02,20.43,18.84,19.51,2370925,18.0403815998165,18.4098399642483,16.9770624046225,17.5808114391818,2631092.8201476,0.0,1.0
2020-05-05,19.52,20.7,19.49,20.5,3382940,17.5898226188021,18.6531418139961,17.5627890799412,18.4729182215903,3754158.88102328,0.0,1.0
2020-05-06,19.71,20.78,19.27,20.22,3747114,17.7610350315876,18.7252312509584,17.3645431282949,18.2206051922223,4158294.64941933,0.0,1.0
2020-05-07,20.6,20.84,19.18,19.99,5946489,18.5630300177932,18.7792983286801,17.2834425117123,18.0133480609556,6599012.83802173,0.0,1.0
2020-05-08,22.44,22.52,20.91,21.27,3689079,20.2210870679262,20.2931765048885,18.8423765860221,19.1667790523525,4093891.31662,0.0,1.0
2020-05-11,21.36,22.35,21.25,21.67,2956141,19.2478796689351,20.1399864513436,19.1487566931119,19.527226237164,3280526.10708645,0.0,1.0
2020-05-12,19.34,21.64,19.33,21.43,3563835,17.4276213856369,19.5001926983031,17.4186102060166,19.3109579262771,3954903.96393421,0.0,1.0
2020-05-13,18.27,19.05,17.26,19.05,5406450,16.4634251662661,17.1662971766486,15.553296024617,17.1662971766486,5999713.94181047,0.0,1.0
2020-05-14,18.2,18.64,16.8,17.37,3482572,16.4003469089241,16.7968388122168,15.1387817620838,15.6524190004402,3864723.76175841,0.0,1.0
2020-05-15,18.52,18.83,17.5,17.92,2240418,16.6887046567733,16.9680512250022,15.7695643355039,16.148033879556,2486264.94466482,0.0,1.0
2020-05-18,19.77,20.1,19.04,19.78,2726147,17.8151021093093,18.1124710367788,17.1572859970283,17.8241132889296,3025294.26209893,0.0,1.0
2020-05-19,20.07,20.6,18.79,19.66,2883853,18.0854374979179,18.5630300177932,16.9320065065211,17.7159791334861,3200305.75520572,0.0,1.0
2020-05-20,19.96,20.71,19.82,20.49,1649505,17.9863145220948,18.6621529936164,17.8601580074107,18.46390704197,1830509.51097042,0.0,1.0
2020-05-21,19.96,20.36,19.66,20.04,1840345,17.9863145220948,18.3467617069063,17.7159791334861,18.0584039590571,2042290.88482112,0.0,1.0
2020-05-22,19.97,20.39,19.48,20.16,1524061,17.9953257017151,18.3737952457671,17.5537779003209,18.1665381145005,1691300.21175995,0.0,1.0
2020-05-26,21.3,21.47,20.67,21.04,3226893,19.1938125912134,19.3470026447582,18.6261082751352,18.9595219210859,3580988.43433872,0.0,1.0
2020-05-27,23.56,23.84,21.76,22.05,5626848,21.2303391853984,21.4826522147665,19.6083268537466,19.8696510627349,6244296.79254379,0.0,1.0
2020-05-28,21.77,24.0,21.51,23.59,3520313,19.6173380333669,21.6268310886911,19.3830473632394,21.2573727242593,3906606.18069835,0.0,1.0
2020-05-29,21.48,21.74,20.75,21.17,3838374,19.3560138243785,19.590304494506,18.6981977120975,19.0766672561496,4259568.84863133,0.0,1.0
2020-06-01,20.78,21.95,20.68,21.58,2751159,18.7252312509584,19.7795392665321,18.6351194547555,19.4461256205814,3053050.89447555,0.0,1.0
2020-06-02,20.95,21.31,20.09,21.14,3922823,18.8784213045033,19.2028237708336,18.1034598571585,19.0496337172887,4353284.65894528,0.0,1.0
2020-06-03,24.37,25.47,22.76,22.77,12285246,21.9602447346418,22.9514744928734,20.5094448157754,20.5184559953957,13633338.2727614,0.0,1.0
2020-06-04,26.22,27.2,24.18,24.58,9108286,23.627312964395,24.5104085671832,21.7890323218563,22.1494795066678,10107762.1175073,0.0,1.0
2020-06-05,28.2,29.35,27.26,29.0,6835360,25.411526529212,26.4478121855452,24.564475644905,26.1324208988351,7585421.98472078,0.0,1.0
2020-06-08,29.81,30.41,28.44,29.61,6005513,26.8623264480784,27.4029972252957,25.627794840099,26.6821028556726,6664513.69638561,0.0,1.0
2020-06-09,26.9,28.57,26.82,28.45,4755351,24.2400731785746,25.7449401751627,24.1679837416123,25.6368060197192,5277168.14044379,0.0,1.0
2020-06-10,24.96,27.21,24.38,27.21,5170784,22.4919043322387,24.5194197468035,21.969255914262,24.5194197468035,5738187.693383,0.0,1.0
2020-06-11,22.2,23.83,22.0,22.5,5779366,20.0048187570393,21.4736410351462,19.8245951646335,20.2751541456479,6413550.99280033,0.0,1.0
2020-06-12,24.23,24.26,22.44,24.0,3454955,21.8340882199577,21.8611217588186,20.2210870679262,21.6268310886911,3834076.27589783,0.0,1.0
2020-06-15,25.13,25.3,23.0,23.1,3830443,22.6450943857836,22.7982844393285,20.7257131266623,20.8158249228652,4250767.5591951,0.0,1.0
2020-06-16,24.88,26.85,24.5,26.75,3591883,22.4198148952764,24.1950172804732,22.0773900697055,24.1049054842703,3986029.74455549,0.0,1.0
2020-06-17,24.14,25.13,23.93,24.81,2477025,21.7529876033751,22.6450943857836,21.5637528313491,22.3567366379344,2748835.45149092,0.0,1.0
2020-06-18,24.53,24.87,23.35,23.45,2027897,22.1044236085664,22.4108037156562,21.0411044133724,21.1312162095753,2250423.45780606,0.0,1.0
2020-06-19,22.92,24.99,22.83,24.9,10184292,20.6536236897,22.5189378710996,20.5725230731174,22.437837254517,11301841.0786873,0.0,1.0
2020-06-22,22.54,22.88,22.14,22.8,2301304,20.3111988641291,20.6175789712188,19.9507516793175,20.5454895342565,2553832.12517348,0.0,1.0
2020-06-23,24.28,24.49,22.56,22.7,4327124,21.8791441180592,22.0683788900852,20.3292212233696,20.4553777380537,4801950.66832073,0.0,1.0
2020-06-24,22.29,23.22,21.34,23.0,5236127,20.0859193736219,20.9239590783086,19.2298573096945,20.7257131266623,5810700.95219417,0.0,1.0
2020-06-25,21.97,22.88,21.25,22.16,2966870,19.7975616257726,20.6175789712188,19.1487566931119,19.9687740385581,3292432.42840297,0.0,1.0
2020-06-26,20.14,22.29,19.78,21.71,5726444,18.14851575526,20.0859193736219,17.8241132889296,19.5632709556452,6354821.72290445,0.0,1.0
2020-06-29,22.74,22.8699,20.41,20.57,4488866,20.4914224565348,20.6084776798024,18.3918176050077,18.5359964789323,4981441.04229559,0.0,1.0
2020-06-30,22.92,23.18,22.15,22.69,3055248,20.6536236897,20.8879143598275,19.9597628589378,20.4463665584334,3390508.37819429,0.0,1.0
2020-07-01,21.75,23.64,21.62,23.05,4017115,19.5993156741263,21.3024286223607,19.4821703390626,20.7707690247637,4457923.56747144,0.0,1.0
2020-07-02,21.56,22.51,21.32,22.46,2329498,19.4281032613408,20.2841653252682,19.2118349504539,20.2391094271668,2585119.92675778,0.0,1.0
2020-07-06,22.03,22.45,21.12,22.27,2991664,19.8516287034944,20.2300982475465,19.0316113580482,20.0678970143813,3319947.13906768,0.0,1.0
2020-07-07,21.11,21.63,20.93,21.4,2489096,19.0226001784279,19.4911815186829,18.8603989452627,19.2839243874162,2762231.03398804,0.0,1.0
2020-07-08,21.45,21.45,20.62,20.97,1610506,19.3289802855177,19.3289802855177,18.5810523770338,18.8964436637438,1787231.04839024,0.0,1.0
2020-07-09,20.93,21.61,20.35,21.23,2147956,18.8603989452627,19.4731591594423,18.337750527286,19.1307343338713,2383656.8468395,0.0,1.0
2020-07-10,21.69,21.72,20.38,20.84,2506236,19.5452485964046,19.5722821352654,18.3647840661469,18.7792983286801,2781251.85115321,0.0,1.0
2020-07-13,21.02,22.25,20.89,21.91,2592235,18.9414995618453,20.0498746551407,18.8243542267815,19.7434945480509,2876687.74703346,0.0,1.0
2020-07-14,20.57,21.19,20.25,20.99,1961965,18.5359964789323,19.0946896153902,18.2476387310831,18.9144660229844,2177256.5664797,0.0,1.0
2020-07-15,23.27,23.41,21.68,21.74,4021184,20.9690149764101,21.0951714910941,19.5362374167843,19.590304494506,4462439.06951607,0.0,1.0
2020-07-16,22.64,23.11,22.11,22.6,1696939,20.4013106603319,20.8248361024855,19.9237181404567,20.3652659418508,1883148.56822905,0.0,1.0
2020-07-17,22.58,23.05,22.26,22.26,1704063,20.3472435826102,20.7707690247637,20.058885834761,20.058885834761,1891054.30343818,0.0,1.0
2020-07-20,21.98,22.75,21.38,22.38,1673640,19.8065728053929,20.5004336361551,19.2659020281757,20.1670199902045,1857292.90783632,0.0,1.0
2020-07-21,22.6,22.83,22.02,22.17,1465991,20.3652659418508,20.5725230731174,19.8426175238741,19.9777852181784,1626858.0383188,0.0,1.0
2020-07-22,23.6,23.955,22.1,22.1,2447326,21.2663839038796,21.5862807803998,19.9147069608364,19.9147069608364,2715877.5023084,0.0,1.0
2020-07-23,23.995,24.1,22.92,23.42,2237545,21.622325498881,21.716942884894,20.6536236897,21.1041826707144,2483076.68283777,0.0,1.0
2020-07-24,24.81,25.0,23.75,24.3646,2322193,22.3567366379344,22.5279490507199,21.4015515981839,21.9553786976468,2577013.32994381,0.0,1.0
2020-07-27,24.71,25.07,24.26,24.68,2028085,22.2666248417315,22.5910273080619,21.8611217588186,22.2395913028707,2250632.08753927,0.0,1.0
2020-07-28,25.32,25.63,24.52,24.57,2136208,22.8163067985691,23.095653366798,22.0954124289461,22.1404683270475,2370619.70797974,0.0,1.0
2020-07-29,26.57,27.28,25.6,25.6,3650100,23.9427042511051,24.5824980041456,23.0686198279372,23.0686198279372,4050635.04869228,0.0,1.0
2020-07-30,25.44,25.7,24.39,25.0,3077210,22.9244409540126,23.1587316241401,21.9782670938823,22.5279490507199,3414880.32606952,0.0,1.0
2020-07-31,24.0,25.73,23.67,25.47,2115763,21.6268310886911,23.1857651630009,21.3294621612216,22.9514744928734,2347931.22449421,0.0,1.0
2020-08-03,23.25,23.57,22.75,23.37,1982956,20.9509926171695,21.2393503650187,20.5004336361551,21.059126772613,2200550.9639776,0.0,1.0
2020-08-04,23.79,24.5,23.4,23.41,1712366,21.4375963166651,22.0773900697055,21.0861603114738,21.0951714910941,1900268.41341031,0.0,1.0
2020-08-05,24.15,24.6293,23.87,24.35,1346574,21.7619987829954,22.1939046221958,21.5096857536274,21.9422223754012,1494337.09762959,0.0,1.0
2020-08-06,25.07,25.31,23.81,24.15,1784765,22.5910273080619,22.8072956189488,21.4556186759056,21.7619987829954,1980611.94561225,0.0,1.0
2020-08-07,25.84,25.87,24.64,24.88,1363680,23.2848881388241,23.3119216776849,22.2035465843895,22.4198148952764,1513320.18388556,0.0,1.0
2020-08-10,26.34,26.9436,25.98,26.37,1107942,23.7354471198385,24.2793619217191,23.4110446535081,23.7624806586993,1229519.38224109,0.0,1.0
2020-08-11,26.97,28.0,26.85,27.35,2438679,24.3031514359166,25.2313029368063,24.1950172804732,24.6455762614876,2706281.64431381,0.0,1.0
2020-08-12,27.16,27.69,26.66,27.51,1384957,24.4743638487021,24.9519563685774,24.0238048676877,24.7897551354122,1536931.96491376,0.0,1.0
2020-08-13,27.0,27.57,26.81,27.07,1019667,24.3301849747775,24.8438222131339,24.158972561992,24.3932632321195,1131557.73490998,0.0,1.0
2020-08-14,27.18,27.41,26.31,26.7,972364,24.4923862079427,24.6996433392093,23.7084135809776,24.0598495861688,1079064.05262503,0.0,1.0
2020-08-17,26.22,27.18,25.86,27.1,1535542,23.627312964395,24.4923862079427,23.3029104980647,24.4202967709804,1704041.05200927,0.0,1.0
2020-08-18,26.03,26.2215,25.33,26.22,1258501,23.4561005516096,23.6286646413381,22.8253179781894,23.627312964395,1396599.6162884,0.0,1.0
2020-08-19,25.57,26.2,25.5,25.86,1025389,23.0415862890763,23.6092906051545,22.9785080317343,23.3029104980647,1137907.6249811,0.0,1.0
2020-08-20,25.77,25.9,24.86,25.2004,1568818,23.2218098814821,23.3389552165458,22.4017925360359,22.7085330903105,1740968.51478571,0.0,1.0
2020-08-21,26.04,26.28,25.62,25.69,959173,23.4651117312298,23.6813800421168,23.0866421871778,23.1497204445198,1064425.56958969,0.0,1.0
2020-08-24,27.26,27.27,25.79,26.57,1449420,24.564475644905,24.5734868245253,23.2398322407226,23.9427042511051,1608468.65901634,0.0,1.0
2020-08-25,27.33,28.2,26.7,27.35,1462446,24.627553902247,25.411526529212,24.0598495861688,24.6455762614876,1622924.03616883,0.0,1.0
2020-08-26,27.09,27.66,26.86,27.4,1145280,24.4112855913601,24.9249228297165,24.2040284600935,24.690632159589,1270954.57893381,0.0,1.0
2020-08-27,28.42,28.59,27.25,27.25,1686066,25.6097724808584,25.7629625344033,24.5554644652847,24.5554644652847,1871082.44541475,0.0,1.0
2020-08-28,30.79,31.5698,28.77,28.81,3150294,27.7454220508666,28.4481138376567,25.9251637675685,25.9612084860496,3495984.02511849,0.0,1.0
2020-08-31,29.53,30.69,29.42,30.64,1869500,26.6100134187103,27.6553102546637,26.5108904428872,27.6102543565623,2074645.13945652,0.0,1.0
2020-09-01,30.75,30.76,29.03,29.22,1354984,27.7093773323855,27.7183885120058,26.1594544376959,26.3306668504814,1503669.94899243,0.0,1.0
2020-09-02,31.29,31.73,30.65,30.77,1328903,28.195981031881,28.5924729351737,27.6192655361826,27.727399691626,1474727.01244139,0.0,1.0
2020-09-03,31.41,32.635,30.76,31.48,1467816,28.3041151873245,29.4079846908098,27.7183885120058,28.3671934446665,1628883.30035651,0.0,1.0
2020-09-04,31.2,32.35,30.72,32.06,1176411,28.1148804152984,29.1511660716315,27.6823437935246,28.8898418626432,1305501.66523305,0.0,1.0
2020-09-08,31.13,31.655,30.58,30.7,1491472,28.0518021579564,28.5248890880215,27.5561872788406,27.664321434284,1655135.13529579,0.0,1.0
2020-09-09,31.04,31.35,30.027,31.15,1453493,27.9707015413738,28.2500481096028,27.0578690458387,28.069824517197,1612988.59999148,0.0,1.0
2020-09-10,29.65,31.545,29.59,31.13,1484653,26.7181475741538,28.4257661121984,26.6640804964321,28.0518021579564,1647567.86853679,0.0,1.0
2020-09-11,28.21,29.99,27.67,29.99,1831738,25.4205377088323,27.0245276812436,24.9339340093368,27.0245276812436,2032739.41613148,0.0,1.0
2020-09-14,30.67,30.76,28.53,28.55,1947382,27.6372878954232,27.7183885120058,25.7088954566815,25.7269178159221,2161073.33563258,0.0,1.0
2020-09-15,31.0,31.05,30.01,30.67,1366038,27.9346568228927,27.9797127209941,27.0425500404842,27.6372878954232,1515936.93341155,0.0,1.0
2020-09-16,31.0,31.49,30.71,31.0,1033137,27.9346568228927,28.3762046242868,27.6733326139043,27.9346568228927,1146505.83334725,0.0,1.0
2020-09-17,29.28,30.57,28.86,30.31,1526752,26.3847339282031,27.5471760992203,26.006264384151,27.3128854290928,1694286.50224954,0.0,1.0
2020-09-18,29.32,30.43,29.04,29.56,1634668,26.4207786466843,27.4210195845363,26.1684656173162,26.6370469575712,1814044.40803696,0.0,1.0
2020-09-21,27.86,28.4,26.76,28.18,1244361,25.1051464221223,25.5917501216178,24.1139166638906,25.3935041699715,1380907.99699344,0.0,1.0
2020-09-22,28.39,28.425,27.29,27.85,1143051,25.5827389419975,25.6142780706685,24.5915091837658,25.096135242502,1268480.98491624,0.0,1.0
2020-09-23,27.91,29.16,27.89,28.62,1026961,25.1502023202237,26.2765997727597,25.1321799609831,25.7899960732641,1139652.1246651,0.0,1.0
2020-09-24,28.27,29.035,27.35,27.86,1457755,25.4746047865541,26.1639600275061,24.6455762614876,25.1051464221223,1617718.28043243,0.0,1.0
2020-09-25,26.76,28.24,26.47,28.21,2608851,24.1139166638906,25.4475712476932,23.8525924549022,25.4205377088323,2895127.06430396,0.0,1.0
2020-09-28,28.11,28.31,26.6,27.18,2143953,25.3304259126295,25.5106495050352,23.969737789966,24.4923862079427,2379214.58714801,0.0,1.0
2020-09-29,27.05,28.14,26.52,28.11,1467422,24.3752408728789,25.3574594514903,23.8976483530037,25.3304259126295,1628446.06570289,0.0,1.0
2020-09-30,27.74,28.25,27.31,27.31,1624036,24.9970122666788,25.4565824273135,24.6095315430064,24.6095315430064,1802245.73078491,0.0,1.0
2020-10-01,28.6,28.64,27.52,28.0,1184406,25.7719737140236,25.8080184325047,24.7987663150325,25.2313029368063,1314373.97755717,0.0,1.0
2020-10-02,29.29,29.43,27.33,27.63,1300479,26.3937451078234,26.5199016225075,24.627553902247,24.8978892908556,1443183.97235371,0.0,1.0
2020-10-05,29.52,29.93,29.03,29.6,1143967,26.6010022390901,26.9704606035219,26.1594544376959,26.6730916760524,1269497.49999927,0.0,1.0
2020-10-06,29.24,30.73,29.19,29.5,1449536,26.348689209722,27.6913549731449,26.3036333116206,26.5829798798495,1608597.38800066,0.0,1.0
2020-10-07,29.79,30.1,29.02,29.71,1177670,26.8443040888378,27.1236506570668,26.1504432580757,26.7722146518755,1306898.81860591,0.0,1.0
2020-10-08,31.12,31.25,29.58,30.24,1015506,28.0427909783361,28.1599363133999,26.6550693168118,27.2498071717508,1126940.13746399,0.0,1.0
2020-10-09,31.67,32.1,31.45,31.5,1511526,28.538405857452,28.9258865811243,28.3401599058056,28.3852158039071,1677389.71332556,0.0,1.0
2020-10-12,30.21,31.85,29.95,31.85,1605818,27.2227736328899,28.7006070906172,26.9884829627624,28.7006070906172,1782028.62185172,0.0,1.0
2020-10-13,29.74,30.0,29.21,29.916,1401442,26.7992481907364,27.0335388608639,26.3216556708611,26.9578449520535,1555225.9072106,0.0,1.0
2020-10-14,30.13,30.24,29.71,29.8,980577,27.1506841959276,27.2498071717508,26.7722146518755,26.8533152684581,1088178.28666106,0.0,1.0
2020-10-15,30.85,31.17,29.25,29.3,1697227,27.7994891285884,28.0878468764376,26.3577003893423,26.4027562874437,1883468.17122458,0.0,1.0
2020-10-16,30.48,31.17,30.31,31.08,683753,27.4660754826377,28.0878468764376,27.3128854290928,28.006746259855,758783.010451355,0.0,1.0
2020-10-19,32.3,33.49,30.775,30.97,2801081,29.1061101735301,30.1784405483444,27.7319052814362,27.9076232840318,3108450.9665012,0.0,1.0
2020-10-20,32.54,32.99,31.99,32.6861,1288335,29.322378484417,29.72788156733,28.8267636053012,29.4540318186694,1429707.37937508,0.0,1.0
2020-10-21,31.85,32.92,31.31,32.5,1473477,28.7006070906172,29.664803309988,28.2140033911216,29.2863337659359,1635165.49673761,0.0,1.0
2020-10-22,33.39,33.465,31.83,31.83,937615,30.0883287521415,30.1559125992937,28.6825847313766,28.6825847313766,1040501.95369431,0.0,1.0
2020-10-23,32.72,33.8065,31.64,33.695,1431287,29.4845797175822,30.4636443833265,28.5113723185911,30.3631697305603,1588345.87735613,0.0,1.0
2020-10-26,30.64,32.35,30.01,32.19,1254231,27.6102543565623,29.1511660716315,27.0425500404842,29.0069871977069,1391861.05798646,0.0,1.0
2020-10-27,30.43,31.51,30.1,30.64,1163124,27.4210195845363,28.3942269835274,27.1236506570668,27.6102543565623,1290756.64786585,0.0,1.0
2020-10-28,29.05,30.18,28.95,29.313,1085187,26.1774767969365,27.1957400940291,26.0873650007336,26.4144708209501,1204267.41639551,0.0,1.0
2020-10-29,29.94,30.13,28.5,29.06,1386273,26.9794717831421,27.1506841959276,25.6818619178207,26.1864879765568,1538392.37304616,0.0,1.0
2020-10-30,29.72,32.49,29.19,31.71,2261254,26.7812258314958,29.2773225863156,26.3036333116206,28.5744505759331,2509387.3336061,0.0,1.0
2020-11-02,29.91,30.24,29.15,30.01,1249279,26.9524382442813,27.2498071717508,26.2675885931394,27.0425500404842,1386365.66203535,0.0,1.0
2020-11-03,30.85,31.05,30.04,30.25,707504,27.7994891285884,27.9797127209941,27.069583579345,27.2588183513711,785140.269989857,0.0,1.0
2020-11-04,31.33,31.89,30.38,30.56,649363,28.2320257503622,28.7366518090983,27.3759636864348,27.5381649196,720619.305532441,0.0,1.0
2020-11-05,31.92,32.75,31.35,31.82,750823,28.7636853479592,29.5116132564431,28.2500481096028,28.6735735517563,833212.777503159,0.0,1.0
2020-11-06,31.06,32.3499,30.97,31.74,741378,27.9887239006144,29.1510759598353,27.9076232840318,28.601484114794,822731.352875095,0.0,1.0
2020-11-09,36.99,39.55,34.8,35.42,4391088,33.3323534154452,35.6392153982389,31.3589050786021,31.91759821506,4872933.60584424,0.0,1.0
2020-11-10,37.73,37.96,36.02,37.55,1333435,33.9991807073465,34.2064378386131,32.4582689922772,33.8369794741813,1479756.32069066,0.0,1.0
2020-11-11,35.41,37.98,35.05,37.6,1369780,31.9085870354397,34.2244601978537,31.5841845691093,33.8820353722827,1520089.55288833,0.0,1.0
2020-11-12,33.76,35.15,33.1789,34.43,1426527,30.4217423980921,31.6742963653122,29.8981027503572,31.0254914326514,1583063.55006873,0.0,1.0
2020-11-13,35.11,35.13,34.07,34.6,1184235,31.638251646831,31.6562740060716,30.7010889663211,31.1786814861963,1314184.21327857,0.0,1.0
2020-11-16,36.47,37.75,36.14,37.47,2068259,32.8637720751902,34.017203066587,32.5664031477207,33.764890037219,2295214.48595196,0.0,1.0
2020-11-17,35.9,36.56,35.3,35.83,783487,32.3501348368338,32.9448726917728,31.8094640596165,32.2870565794918,869461.083914075,0.0,1.0
2020-11-18,36.15,37.0954,35.72,36.16,949393,32.575414327341,33.427331248643,32.1879336036686,32.5844255069613,1053572.38453278,0.0,1.0
2020-11-19,36.06,36.33,35.325,35.9,999504,32.4943137107584,32.7376155605061,31.8319920086672,32.3501348368338,1109182.19602425,0.0,1.0
2020-11-20,34.8,35.84,34.29,35.72,1564879,31.3589050786021,32.296067759112,30.8993349179674,32.1879336036686,1736597.27798212,0.0,1.0
2020-11-23,35.05,35.65,34.38,35.46,1307463,31.5841845691093,32.1248553463266,30.98043553455,31.9536429335411,1450934.34499558,0.0,1.0
2020-11-24,37.66,37.94,35.5,35.79,1452726,33.9361024500044,34.1884154793725,31.9896876520223,32.2510118610106,1612137.43506933,0.0,1.0
2020-11-25,37.43,37.89,36.62,37.08,850806,33.7288453187378,34.1433595812711,32.9989397694945,33.4134540320278,944167.174389109,0.0,1.0
2020-11-27,37.22,37.69,36.96,37.48,411749,33.5396105467118,33.9631359888653,33.3053198765843,33.7739012168393,456931.297954576,0.0,1.0
2020-11-30,37.48,38.2,36.48,36.8503,1701678,33.7739012168393,34.4227061495,32.8727832548105,33.2064672361497,1888407.59113136,0.0,1.0
2020-12-01,38.76,39.1,37.905,38.02,1366496,34.9273322082361,35.2337123153259,34.1568763507015,34.2605049163348,1516445.19095307,0.0,1.0
2020-12-02,38.8,38.89,37.735,38.31,736295,34.9633769267173,35.0444775432999,34.0036862971566,34.5218291253232,817090.581950325,0.0,1.0
2020-12-03,39.43,39.95,38.18,38.82,971128,35.5310812427954,35.9996625830504,34.4046837902594,34.9813992859579,1077692.4231025,0.0,1.0
2020-12-04,38.62,40.24,38.41,39.5,1025516,34.8011756935521,36.2609867920388,34.611940921526,35.5941595001374,1138048.56102428,0.0,1.0
2020-12-07,36.65,38.4364,36.19,38.15,1316213,33.0259733083554,34.6357304357236,32.6114590458221,34.3776502513986,1460644.50545037,0.0,1.0
2020-12-08,37.44,37.7,36.1686,36.22,792808,33.7378564983581,33.9721471684856,32.5921751214347,32.638492584683,879804.901696839,0.0,1.0
2020-12-09,37.84,38.385,37.2183,37.78,739856,34.0983036831696,34.5894129724753,33.5380786461763,34.0442366054479,821042.339822273,0.0,1.0
2020-12-10,38.11,38.185,36.83,37.06,509794,34.3416055329174,34.4091893800696,33.1881745415206,33.3954316727872,565735.033016365,0.0,1.0
2020-12-11,37.17,38.11,36.31,37.6,589686,33.4945546486103,34.3416055329174,32.7195932012656,33.8820353722827,654393.791765475,0.0,1.0
2020-12-14,35.39,37.62,35.375,37.33,1310984,31.8905646761991,33.9000577315233,31.8770479067687,33.6387335225349,1454841.71356259,0.0,1.0
2020-12-15,37.37,37.39,35.44,35.57,1008861,33.6747782410161,33.6928006002567,31.9356205743005,32.0527659093643,1119565.96418146,0.0,1.0
2020-12-16,36.77,38.1,36.58,36.71,921036,33.1341074637988,34.3325943532971,32.9628950510133,33.0800403860771,1022103.69653087,0.0,1.0
2020-12-17,37.25,37.46,36.61,37.41,807320,33.5666440855726,33.7558788575987,32.9899285898742,33.7108229594972,895909.3415277,0.0,1.0
2020-12-18,37.45,38.19,36.774,37.0,1565647,33.7468676779784,34.4136949698797,33.1377119356469,33.3413645950654,1737449.55263689,0.0,1.0
2020-12-21,37.34,37.62,35.78,36.69,834138,33.6477447021552,33.9000577315233,32.2420006813903,33.0620180268365,925670.151022187,0.0,1.0
2020-12-22,37.03,37.52,36.72,37.44,583552,33.3683981339263,33.8099459353204,33.0890515656974,33.7378564983581,647586.691853505,0.0,1.0
2020-12-23,37.49,38.08,37.0,37.37,613776,33.7829123964596,34.3145719940565,33.3413645950654,33.6747782410161,681127.250663311,0.0,1.0
2020-12-24,37.21,37.83,36.72,37.36,372189,33.5305993670915,34.0892925035493,33.0890515656974,33.6657670613958,413030.275372656,0.0,1.0
2020-12-28,37.35,38.09,37.1,37.58,714736,33.6567558817755,34.3235831736768,33.4314763912683,33.8640130130421,793165.856322328,0.0,1.0
2020-12-29,36.98,37.72,36.61,37.72,622786,33.3233422358249,33.9901695277262,32.9899285898742,33.9901695277262,691125.941600194,0.0,1.0
2020-12-30,36.47,37.6,36.12,36.98,558546,32.8637720751902,33.8820353722827,32.5483807884801,33.3233422358249,619836.717872627,0.0,1.0
2020-12-31,37.06,37.785,35.9,36.39,900733,33.3954316727872,34.0487421952581,32.3501348368338,32.7916826382279,999572.795077872,0.0,1.0
2021-01-04,35.41,37.43,34.64,37.19,1719835,31.9085870354397,33.7288453187378,31.2147262046775,33.5125770078509,1908557.00637453,0.0,1.0
2021-01-05,35.48,36.6,35.0101,35.03,803545,31.9716652927817,32.9809174102539,31.5482299624243,31.5661622098687,891720.100874342,0.0,1.0
2021-01-06,37.37,38.07,35.45,36.15,1129608,33.6747782410161,34.3055608144363,31.9446317539208,32.575414327341,1253562.8492598,0.0,1.0
2021-01-07,37.23,38.37,36.45,36.45,978322,33.5486217263321,34.5758962030449,32.8457497159496,32.8457497159496,1085675.83959528,0.0,1.0
2021-01-08,38.13,38.68,37.2,37.4,994191,34.359627892158,34.8552427712738,33.5215881874712,33.701811779877,1103286.1865961,0.0,1.0
2021-01-11,38.4,38.43,37.34,37.59,559538,34.6029297419058,34.6299632807666,33.6477447021552,33.8730241926624,620937.572635045,0.0,1.0
2021-01-12,39.56,39.63,38.49,38.59,640662,35.6482265778592,35.7113048352012,34.6840303584884,34.7741421546912,710963.52197619,0.0,1.0
2021-01-13,40.39,41.09,39.27,39.52,926283,36.3961544863431,37.0269370597632,35.3869023688708,35.612181859378,1027926.46360588,0.0,1.0
2021-01-14,40.85,41.4,39.9,40.66,767724,36.8106687488763,37.3062836279921,35.954606684949,36.6394563360908,851968.368571336,0.0,1.0
2021-01-15,41.22,42.2,40.1094,40.7,1214229,37.144082394827,38.0271779976152,36.1433007861978,36.675501054572,1347469.53358499,0.0,1.0
2021-01-19,41.74,42.24,40.64,41.44,728386,37.6126637350819,38.0632227160963,36.6214339768503,37.3423283464733,808313.706631812,0.0,1.0
2021-01-20,43.44,43.86,41.8,41.91,1433002,39.1445642705309,39.523033814583,37.6667308128037,37.7658537886268,1590249.06880528,0.0,1.0
2021-01-21,42.98,43.7,42.52,43.55,1091322,38.7300500079976,39.3788549406584,38.3155357454644,39.2436872463541,1211075.6260401,0.0,1.0
2021-01-22,42.36,42.6,41.51,42.42,839810,38.1713568715398,38.3876251824267,37.4054066038153,38.2254239492615,931964.554462142,0.0,1.0
2021-01-25,44.99,47.59,42.7625,43.02,1801260,40.5412971116755,42.8842038129504,38.5340568512564,38.7660947264788,1998916.98523533,0.0,1.0
2021-01-26,45.91,46.75,44.41,45.18,1676584,41.370325636742,42.1272647248462,40.0186486936988,40.712509524461,1860559.96067963,0.0,1.0
2021-01-27,49.91,57.2,45.0,45.06,5267153,44.9747974848572,51.5439474280471,40.5503082912958,40.6043753690175,5845131.51656795,0.0,1.0
2021-01-28,45.005,50.58,44.67,47.61,2921371,40.554813881106,45.5785465194165,40.2529393638263,42.902226172191,3241940.70377064,0.0,1.0
2021-01-29,44.97,49.055,44.15,45.81,2085424,40.523274752435,44.2043416273226,39.7843580235713,41.2802138405391,2314263.04643271,0.0,1.0
2021-02-01,44.96,45.86,44.14,45.86,890515,40.5142635728147,41.3252697386406,39.775346843951,41.3252697386406,988233.547131915,0.0,1.0
2021-02-02,43.38,45.4198,42.71,45.1475,1480044,39.0904971928092,40.9285976117555,38.4867481582499,40.6832231906951,1642453.11087551,0.0,1.0
2021-02-03,45.72,46.31,43.04,43.47,834440,41.1991132239565,41.7307728215535,38.7841170857194,39.1715978093918,926005.290274455,0.0,1.0
2021-02-04,46.12,46.6,45.64,46.0,523281,41.5595604087681,41.9920970305419,41.1270237869942,41.4514262533246,580701.996908234,0.0,1.0
2021-02-05,47.38,47.85,46.49,46.68,522656,42.6949690409243,43.1184944830779,41.8929740547187,42.0641864675042,580008.414018606,0.0,1.0
2021-02-08,48.76,48.91,47.0,47.9,593344,43.9385118285241,44.0736795228284,42.3525442153534,43.1635503811793,658453.193701891,0.0,1.0
2021-02-09,50.02,50.37,47.87,48.75,646142,45.0739204606804,45.3893117473904,43.1365168423185,43.9295006489038,717044.856752452,0.0,1.0
2021-02-10,50.86,52.4,50.0298,50.28,1221724,45.8308595487846,47.2185812103089,45.0827514167083,45.3082111308079,1355786.97959741,0.0,1.0
2021-02-11,51.61,51.62,49.3,51.1961,1326381,46.5066980203062,46.5157091999264,44.4251155280196,46.1337252958224,1471928.26676516,0.0,1.0
2021-02-12,50.01,51.26,49.505,51.16,555704,45.0649092810601,46.1913067335961,44.6098447102355,46.1011949373932,616682.857756909,0.0,1.0
2021-02-16,50.05,50.43,49.39,50.0,717018,45.1009539995412,45.4433788251122,44.5062161446022,45.0558981014398,795698.266168939,0.0,1.0
2021-02-17,47.33,49.87,47.08,49.87,1254478,42.6499131428229,44.938752766376,42.4246336523157,44.938752766376,1392135.16194444,0.0,1.0
2021-02-18,51.2,51.6519,47.55,48.932,1945544,46.1372396558744,46.5444548629152,42.8481590944692,44.093504117993,2159033.64707076,0.0,1.0
2021-02-19,52.75,53.0,51.01,51.2,1133148,47.533972497019,47.7592519875262,45.9660272430889,46.1372396558744,1257491.30274665,0.0,1.0
2021-02-22,53.98,55.11,51.62,52.2313,1733571,48.6423475903144,49.6606108874069,46.5157091999264,47.0665626101146,1923800.29368963,0.0,1.0
2021-02-23,53.79,54.64,51.74,53.88,1368541,48.4711351775289,49.2370854452534,46.6238433553699,48.5522357941115,1518714.59416794,0.0,1.0
2021-02-24,55.52,56.48,54.0,54.35,1106565,50.0300692518387,50.8951424953864,48.660369949555,48.9757612362651,1227991.28041867,0.0,1.0
2021-02-25,54.53,55.7,52.28,55.16,1005756,49.1379624694302,50.1922704850039,47.1104470548654,49.7056667855084,1116120.24438579,0.0,1.0
2021-02-26,54.95,55.69,51.92,54.17,831932,49.5164320134823,50.1832593053836,46.7860445885351,48.8135600030999,923222.080854954,0.0,1.0
2021-03-01,55.46,57.1,55.4,55.8,695845,49.976002174117,51.4538356318442,49.9219350963953,50.2823822812068,772201.897333575,0.0,1.0
2021-03-02,56.44,56.7906,55.04,55.7,520961,50.8590977769052,51.1750297343925,49.5975326300649,50.1922704850039,578127.417221934,0.0,1.0
2021-03-03,58.11,59.72,56.5,57.0,1062434,52.3639647734933,53.8147646923597,50.913164854627,51.3637238356414,1179017.67001516,0.0,1.0
2021-03-04,55.7,59.6,53.5,58.8,1201108,50.1922704850039,53.7066305369162,48.2098109685406,52.9857361672932,1332908.73183329,0.0,1.0
2021-03-05,56.12,56.77,52.39,56.65,967338,50.570740029056,51.1564667043747,47.2095700306886,51.0483325489313,1073486.53645979,0.0,1.0
2021-03-08,58.94,59.68,56.23,57.0,806332,53.1118926819772,53.7787199738785,50.6698630048792,51.3637238356414,894812.925695774,0.0,1.0
2021-03-09,58.08,59.61,57.12,59.0,689586,52.3369312346325,53.7156417165365,51.4718579910848,53.165959759699,765256.080843679,0.0,1.0
2021-03-10,59.01,59.52,57.7,58.84,587830,53.1749709393192,53.6345410999539,51.9945064090615,53.0217808857744,652334.128016434,0.0,1.0
2021-03-11,57.64,59.5787,57.1537,58.9,747764,51.9404393313398,53.687436724325,51.5022256664052,53.0758479634961,829818.105408162,0.0,1.0
2021-03-12,61.75,61.96,58.0,58.29,902648,55.6440341552781,55.8332689273042,52.2648417976702,52.5261660066585,1001697.9330517,0.0,1.0
2021-03-15,62.48,63.2,61.0,62.49,738138,56.3018502675592,56.9506552002199,54.9681956837565,56.3108614471795,819135.819175261,0.0,1.0
2021-03-16,60.08,62.27,59.42,62.08,508733,54.1391671586901,56.1126154955331,53.5444293037511,55.9414030827476,564557.606702931,0.0,1.0
2021-03-17,61.03,61.465,59.695,60.09,420228,54.9952292226174,55.3872155360999,53.792236743309,54.1481783383103,466340.720868431,0.0,1.0
2021-03-18,59.81,61.91,59.58,60.76,443486,53.8958653089423,55.7882130292028,53.6886081776757,54.7519273728696,492150.882223595,0.0,1.0
2021-03-19,60.34,61.29,58.35,59.47,649887,54.3734578288175,55.2295198927449,52.5802330843802,53.5894852018525,721200.805427107,0.0,1.0
2021-03-22,58.51,60.94,58.1501,60.32,646610,52.7244119583048,54.9141286060348,52.4000996037707,54.355435469577,717564.211620207,0.0,1.0
2021-03-23,54.99,59.03,54.84,57.205,927622,49.5524767319635,53.1929932985598,49.4173090376592,51.5484530178573,1029412.39558862,0.0,1.0
2021-03-24,54.92,57.68,54.69,55.92,828051,49.4893984746215,51.9764840498209,49.2821413433548,50.3905164366503,918915.208543516,0.0,1.0
2021-03-25,59.55,59.84,54.0005,54.68,963361,53.6615746388148,53.9228988478031,48.660820508536,49.2731301637346,1069073.12981651,0.0,1.0
2021-03-26,62.01,62.13,59.17,60.55,828931,55.8783248254056,55.9864589808491,53.3191498132439,54.5626926008436,919891.773252114,0.0,1.0
2021-03-29,58.18,62.38,58.17,61.6206,600278,52.4270430308353,56.2117384713563,52.4180318512151,55.5274294909916,666148.079712585,0.0,1.0
2021-03-30,59.63,60.3,58.3,58.39,387934,53.7336640757771,54.3374131103364,52.5351771862788,52.6162778028614,430503.015528175,0.0,1.0
2021-03-31,58.51,60.76,58.39,59.63,502086,52.7244119583048,54.7519273728696,52.6162778028614,53.7336640757771,557181.213955156,0.0,1.0
2021-04-01,59.08,59.895,58.05,59.04,597637,53.2380491966613,53.9724603357147,52.3098976957716,53.2020044781801,663217.27585417,0.0,1.0
2021-04-05,58.55,60.08,57.78,59.49,645649,52.760456676786,54.1391671586901,52.0665958460238,53.6075075610931,716497.758569114,0.0,1.0
2021-04-06,58.05,60.15,57.86,58.98,627192,52.3098976957716,54.2022454160321,52.1386852829861,53.1479374004584,696015.423538919,0.0,1.0
2021-04-07,59.58,60.39,57.76,57.77,414653,53.6886081776757,54.418513726919,52.0485734867832,52.0575846664035,460153.961492945,0.0,1.0
2021-04-08,59.55,59.665,58.1,59.26,432241,53.6615746388148,53.7652032044481,52.354953593873,53.4002504298264,479671.938873401,0.0,1.0
2021-04-09,58.61,59.7,57.8,59.7,462184,52.8145237545077,53.7967423331191,52.0846182052644,53.7967423331191,512900.662816031,0.0,1.0
2021-04-12,59.12,59.53,58.28,59.0,404114,53.2740939151424,53.6435522795742,52.5171548270382,53.165959759699,448458.489374875,0.0,1.0
2021-04-13,57.61,58.93,57.12,58.83,558976,51.9134057924789,53.1028815023569,51.4718579910848,53.0127697061541,620313.902900692,0.0,1.0
2021-04-14,58.2,59.5714,57.66,57.82,532678,52.4450653900759,53.6808585632022,51.9584616905804,52.102640564505,591130.154370375,0.0,1.0
2021-04-15,57.69,59.1,57.67,59.1,378334,51.9854952294412,53.2560715559018,51.9674728702007,53.2560715559018,419849.582343483,0.0,1.0
2021-04-16,57.84,58.78,57.32,58.3,370269,52.1206629237456,52.9677138080526,51.6520815834906,52.5351771862788,410899.588735717,0.0,1.0
2021-04-19,58.2,58.61,57.38,57.87,400791,52.4450653900759,52.8145237545077,51.7061486612123,52.1476964626064,444770.847867299,0.0,1.0
2021-04-20,55.81,59.0,54.93,58.11,771948,50.2913934608271,53.165959759699,49.4984096542418,52.3639647734933,856655.8791726,0.0,1.0
2021-04-21,57.61,57.65,55.15,55.4,452206,51.9134057924789,51.9494505109601,49.6966556058881,49.9219350963953,501827.750699691,0.0,1.0
2021-04-22,59.06,59.71,57.45,57.91,894508,53.2200268374207,53.8057535127394,51.7692269185543,52.1837411810876,992664.709497174,0.0,1.0
2021-04-23,57.86,59.58,57.65,59.58,683216,52.1386852829861,53.6886081776757,51.9494505109601,53.6886081776757,758187.084032587,0.0,1.0
2021-04-26,58.33,59.19,57.33,58.25,640762,52.5622107251397,53.3371721724844,51.6610927631109,52.4901212881774,711074.495238531,0.0,1.0
2021-04-27,57.97,59.88,57.72,58.18,528686,52.2378082588093,53.9589435662843,52.0125287683021,52.4270430308353,586700.10173774,0.0,1.0
2021-04-28,59.02,59.19,56.85,58.51,683902,53.1839821189395,53.3371721724844,51.228556141337,52.7244119583048,758948.360612244,0.0,1.0
2021-04-29,63.2,65.81,60.36,62.31,1557406,56.9506552002199,59.3025730811151,54.3914801880581,56.1486602140143,1728304.24608741,0.0,1.0
2021-04-30,62.59,64.14,61.46,63.0465,849004,56.4009732433823,57.797706084527,55.3827099462898,56.8123335930485,942167.436201732,0.0,1.0
2021-05-03,61.89,63.375,61.03,63.2,811347,55.7701906699622,57.1083508435749,54.9952292226174,56.9506552002199,900378.234802152,0.0,1.0
2021-05-04,62.21,62.76,60.5176,62.1,776492,56.0585484178114,56.5541632969272,54.5334963788739,55.9594254419882,861698.504213355,0.0,1.0
2021-05-05,62.46,62.99,60.11,62.16,745935,56.2838279083186,56.7614204281939,54.1662006975509,56.0134925197099,827788.404439954,0.0,1.0
2021-05-06,62.26,62.9,60.52,62.74,684388,56.1036043159128,56.6803198116113,54.5356590619827,56.5361409376867,759487.690667218,0.0,1.0
2021-05-07,63.78,64.8373,61.61,61.61,794551,57.4733036181966,58.4260556394496,55.5178776405941,55.5178776405941,881739.165659434,0.0,1.0
2021-05-10,61.71,63.77,61.54,63.72,565493,55.607989436797,57.4642924385763,55.4547993832521,57.4192365404749,627546.030407425,0.0,1.0
2021-05-11,61.3,61.56,58.3,60.0,538812,55.2385310723652,55.4728217424927,52.5351771862788,54.0670777217277,597937.254282344,0.0,1.0
2021-05-12,57.31,61.13,56.67,60.8,1306072,51.6430704038703,55.0853410188203,51.0663549081719,54.7879720913508,1449390.70691642,0.0,1.0
2021-05-13,57.7,58.79,55.615,57.37,932125,51.9945064090615,52.9767249876729,50.1156754582315,51.697137481592,1034409.52159182,0.0,1.0
2021-05-14,59.3,59.6963,58.02,58.51,465610,53.4362951483076,53.7934081966596,52.2828641569107,52.7244119583048,516702.606783818,0.0,1.0
2021-05-17,58.91,59.4,57.5426,59.08,477326,53.0848591431164,53.5264069445105,51.8526704418382,53.2380491966613,529704.234199636,0.0,1.0
2021-05-18,58.1,59.695,58.01,59.24,445293,52.354953593873,53.792236743309,52.2738529772904,53.3822280705859,494156.169074089,0.0,1.0
2021-05-19,57.6,57.77,55.96,57.0,594648,51.9043946128586,52.0575846664035,50.4265611551314,51.3637238356414,659900.285042812,0.0,1.0
2021-05-20,56.05,57.6,54.85,57.32,928314,50.507661771714,51.9043946128586,49.4263202172795,51.6520815834906,1030180.33056402,0.0,1.0
2021-05-21,55.77,57.66,55.74,56.75,555184,50.255348742346,51.9584616905804,50.2283152034851,51.1384443451342,616105.796792738,0.0,1.0
2021-05-24,56.74,57.07,55.19,56.12,613745,51.1294331655139,51.4268020929834,49.7327003243692,50.570740029056,681092.848951986,0.0,1.0
2021-05-25,55.77,57.87,55.4,57.12,1149243,50.255348742346,52.1476964626064,49.9219350963953,51.4718579910848,1275352.44932036,0.0,1.0
2021-05-26,57.96,58.03,55.89,56.1,633280,52.228797079189,52.291875336531,50.3634828977894,50.5527176698155,702771.475750212,0.0,1.0
2021-05-27,58.73,59.01,57.36,58.1,532047,52.9226579099512,53.1749709393192,51.6881263019717,52.354953593873,590429.913085006,0.0,1.0
2021-05-28,58.82,59.39,57.24,58.85,630343,53.0037585265338,53.5173957648902,51.5799921465283,53.0307920653946,699512.191035269,0.0,1.0
2021-06-01,57.23,58.955,56.5938,58.73,976443,51.570980966908,53.1254094514077,50.9976897194653,52.9226579099512,1083590.6519959,0.0,1.0
2021-06-02,58.16,59.17,57.1,58.57,2010988,52.4090206715948,53.3191498132439,51.4538356318442,52.7784790360266,2231658.9888769,0.0,1.0
2021-06-03,56.57,57.62,55.26,57.62,1083098,50.976243111969,51.9224169720992,49.7957785817113,51.9224169720992,1201949.18494521,0.0,1.0
2021-06-04,56.21,56.85,55.12,56.48,563818,50.6518406456386,51.228556141337,49.6696220670272,50.8951424953864,625687.228263222,0.0,1.0
2021-06-07,57.89,58.425,56.23,56.29,606697,52.165718821847,52.6478169315324,50.6698630048792,50.7239300826009,673271.453422224,0.0,1.0
2021-06-08,62.47,62.84,58.2,58.2,1290922,56.2928390879389,56.6262527338895,52.4450653900759,52.4450653900759,1432578.25767183,0.0,1.0
2021-06-09,61.61,63.25,61.48,62.47,778723,55.5178776405941,56.9957110983213,55.4007323055304,56.2928390879389,864174.317696173,0.0,1.0
2021-06-10,56.86,58.7,55.21,57.79,4798054,51.2375673209573,52.8956243710903,49.7507226836098,52.0756070256441,5324557.05266108,0.0,1.0
2021-06-11,56.08,58.1,55.99,57.75,4925907,50.5346953105749,52.354953593873,50.4535946939923,52.039562307163,5466439.69776133,0.0,1.0
2021-06-14,56.02,57.65,55.5201,56.9,1618144,50.4806282328531,51.9494505109601,50.030159363635,51.2736120394385,1795707.18616781,0.0,1.0
2021-06-15,55.61,56.3,54.93,56.0,1227258,50.1111698684213,50.7329412622212,49.4984096542418,50.4626058736126,1361928.23993534,0.0,1.0
2021-06-16,56.05,56.275,54.39,55.81,1711937,50.507661771714,50.7104133131705,49.0118059547462,50.2913934608271,1899792.33811488,0.0,1.0
2021-06-17,54.05,56.61,52.0,56.03,1616386,48.7054258476564,51.0122878304501,46.8581340254974,50.4896394124734,1793756.27621586,0.0,1.0
2021-06-18,51.72,53.14,51.54,53.14,1358845,46.6058209961293,47.8854085022102,46.4436197629641,47.8854085022102,1507954.6266514,0.0,1.0
2021-06-21,52.92,53.1,51.56,52.06,792397,47.6871625505639,47.8493637837291,46.4616421222047,46.9122011032191,879348.801588618,0.0,1.0
2021-06-22,53.36,53.61,52.26,52.99,877312,48.0836544538565,48.3089339443637,47.0924246956249,47.7502408079059,973581.747305094,0.0,1.0
2021-06-23,53.91,54.47,53.44,53.6,614476,48.5792693329724,49.0838953917085,48.1557438908188,48.2999227647435,681904.063499695,0.0,1.0
2021-06-24,54.27,54.8,53.86,54.04,867104,48.9036717993028,49.381264319178,48.5342134348709,48.6964146680361,962253.59668537,0.0,1.0
2021-06-25,54.13,55.03,54.01,54.46,3012607,48.7775152846187,49.5885214504446,48.6693811291753,49.0748842120882,3343188.26939966,0.0,1.0
2021-06-28,53.43,54.16,51.86,53.97,1056897,48.1467327111986,48.8045488234796,46.7319775108134,48.6333364106941,1172873.08047936,0.0,1.0
2021-06-29,52.45,53.68,52.45,53.36,657223,47.2636371084103,48.3720122017058,47.2636371084103,48.0836544538565,729341.803952409,0.0,1.0
2021-06-30,54.18,54.33,52.2013,52.2013,957104,48.8225711827202,48.9577388770245,47.0395290712538,47.0395290712538,1062129.53279186,0.0,1.0
2021-07-01,53.64,54.84,53.41,54.75,577639,48.3359674832246,49.4173090376592,48.128710351958,49.3362084210766,641024.842851308,0.0,1.0
2021-07-02,53.33,54.02,53.2,54.02,468114,48.0566209149957,48.6783923087956,47.9394755799319,48.6783923087956,519481.377272825,0.0,1.0
2021-07-06,52.6,53.18,51.462,53.18,1318881,47.3988048027147,47.9214532206914,46.3733325619259,47.9214532206914,1463605.27208962,0.0,1.0
2021-07-07,50.47,52.4523,50.0028,52.36,1230410,45.4794235435933,47.265709679723,45.0584212317335,47.1825364918278,1365426.11716432,0.0,1.0
2021-07-08,49.45,50.35,48.85,49.5,1270478,44.560283222324,45.3712893881499,44.0196124451067,44.6053391204254,1409890.88391892,0.0,1.0
2021-07-09,51.66,51.97,50.1075,50.4,667612,46.5517539184076,46.8311004866365,45.1527682823579,45.4163452862513,740870.816176968,0.0,1.0
2021-07-12,53.78,53.97,52.53,53.02,1275440,48.4621239979086,48.6333364106941,47.3357265453727,47.7772743467668,1415397.37719627,0.0,1.0
2021-07-13,53.2,53.97,52.33,53.15,784878,47.9394755799319,48.6333364106941,47.1555029529669,47.8944196818305,871004.721993234,0.0,1.0
2021-07-14,52.45,54.2,52.29,53.43,791169,47.2636371084103,48.8405935419607,47.1194582344857,48.1467327111986,877986.049927078,0.0,1.0
2021-07-15,51.16,52.2,50.29,52.08,713822,46.1011949373932,47.0383576179031,45.3172223104281,46.9302234624597,792151.560704534,0.0,1.0
2021-07-16,49.85,52.08,49.54,51.69,660503,44.9207304071355,46.9302234624597,44.6413838389065,46.5787874572685,732981.726957178,0.0,1.0
2021-07-19,46.96,48.34,46.53,48.14,1322942,42.3164994968723,43.560042284472,41.9290187731999,43.3798186920662,1468111.89627327,0.0,1.0
2021-07-20,50.12,50.44,47.045,47.23,1735371,45.1640322568832,45.4523900047325,42.3930945236447,42.55980134662,1925797.81241176,0.0,1.0
2021-07-21,51.79,52.54,50.38,50.38,901778,46.6688992534713,47.3447377249929,45.3983229270107,45.3983229270107,1000732.46566933,0.0,1.0
2021-07-22,51.95,52.18,50.62,51.45,963409,46.8130781273959,47.0203352586626,45.6145912378976,46.3625191463816,1069126.39698243,0.0,1.0
2021-07-23,51.79,52.7864,51.302,52.27,721963,46.6688992534713,47.5667731908368,46.2291536880013,47.1014358752452,801185.893991679,0.0,1.0
2021-07-26,54.52,54.58,51.82,51.82,1862389,49.12895128981,49.1830183675317,46.6959327923322,46.6959327923322,2066753.83077148,0.0,1.0
2021-07-27,55.01,55.31,53.5,54.08,1812232,49.5704990912041,49.8408344798127,48.2098109685406,48.7324593865173,2011092.97157933,0.0,1.0
2021-07-28,47.75,51.34,47.745,51.0,6096770,43.028382686875,46.2633961705584,43.0238770970649,45.9570160634686,6765784.56639972,0.0,1.0
2021-07-29,47.74,48.97,47.06,48.11,2214407,43.0193715072547,44.1277466005501,42.4066112930751,43.3527851532054,2457399.68939742,0.0,1.0
2021-07-30,45.26,48.23,45.19,47.23,2920094,40.7845989614233,43.4609193086488,40.7215207040813,42.55980134662,3240523.57521055,0.0,1.0
2021-08-02,45.14,46.43,45.07,45.73,1521504,40.6764648059798,41.838906976997,40.6133865486378,41.2081244035768,1688462.62544191,0.0,1.0
2021-08-03,43.56,45.05,42.29,45.0,2436920,39.2526984259744,40.5953641893973,38.1082786141978,40.5503082912958,2704329.62462924,0.0,1.0
2021-08-04,43.02,43.38,42.38,43.05,1337047,38.7660947264788,39.0904971928092,38.1893792307804,38.7931282653397,1483764.6749264,0.0,1.0
2021-08-05,44.13,44.19,42.87,43.13,1245264,39.7663356643308,39.8204027420525,38.6309270321745,38.865217702302,1381910.08555238,0.0,1.0
2021-08-06,43.68,44.92,43.19,44.39,903520,39.3608325814178,40.4782188543335,38.9192847800237,40.0006263344582,1002665.6198993,0.0,1.0
2021-08-09,42.5,43.74,42.08,43.71,1040005,38.2975133862238,39.4148996591395,37.9190438421717,39.3878661202787,1154127.4770048,0.0,1.0
2021-08-10,43.39,43.73,42.2,42.36,909839,39.0995083724295,39.4058884795192,38.0271779976152,38.1713568715398,1009678.0203466,0.0,1.0
2021-08-11,44.59,44.61,42.61,43.4,869080,40.180849926864,40.1988722861046,38.396636362047,39.1085195520497,964446.42834922,0.0,1.0
2021-08-12,44.58,44.68,43.69,44.43,639123,40.1718387472437,40.2619505434466,39.3698437610381,40.0366710529394,709255.64346877,0.0,1.0
2021-08-13,44.15,44.86,43.89,44.77,536333,39.7843580235713,40.4241517766118,39.5500673534439,40.3430511600292,595186.227108923,0.0,1.0
2021-08-16,43.8,44.18,43.1448,43.92,554525,39.4689667368613,39.8113915624322,38.87855424814,39.5771008923047,615374.482993914,0.0,1.0
2021-08-17,42.57,43.91,42.27,43.48,754051,38.3605916435658,39.5680897126844,38.0902562549572,39.180608989012,836794.994411514,0.0,1.0
2021-08-18,42.85,43.55,41.56,42.45,731337,38.6129046729339,39.2436872463541,37.4504625019168,38.2524574881224,811588.527603481,0.0,1.0
2021-08-19,41.44,42.5,40.72,42.46,1246705,37.3423283464733,38.2975133862238,36.6935234138126,38.2614686677427,1383509.21026271,0.0,1.0
2021-08-20,42.28,42.79,40.98,41.3,779251,38.0992674345775,38.5588375952122,36.92781408394,37.2161718317893,864760.25652133,0.0,1.0
2021-08-23,42.98,43.44,42.13,42.9392,542148,38.7300500079976,39.1445642705309,37.9640997402732,38.6932843951469,601639.322314026,0.0,1.0
2021-08-24,44.0,44.49,43.14,43.14,679052,39.649190329267,40.0907381306611,38.8742288819223,38.8742288819223,753566.157388727,0.0,1.0
2021-08-25,44.78,45.11,43.53,43.56,1110458,40.3520623396495,40.649431267119,39.2256648871135,39.2526984259744,1232311.46952158,0.0,1.0
2021-08-26,44.93,45.33,44.19,44.62,929368,40.4872300339538,40.8476772187653,39.8204027420525,40.2078834657249,1031349.98874909,0.0,1.0
2021-08-27,46.68,46.8,44.86,44.99,940215,42.0641864675042,42.1723206229476,40.4241517766118,40.5412971116755,1043387.25851517,0.0,1.0
2021-08-30,45.77,46.7,45.31,46.42,1131560,41.244169122058,42.0822088267448,40.8296548595247,41.8298957973767,1255729.04734069,0.0,1.0
2021-08-31,46.65,46.86,45.6013,45.95,1872684,42.0371529286433,42.2263877006694,41.0921505218637,41.4063703552232,2078178.52812944,0.0,1.0
2021-09-01,46.9,47.1,46.22,47.0,801009,42.2624324191505,42.4426560115563,41.6496722049709,42.3525442153534,888905.818941387,0.0,1.0
2021-09-02,46.67,47.7,46.63,47.0,618793,42.0551752878839,42.9833267887736,42.0191305694028,42.3525442153534,686694.779234937,0.0,1.0
2021-09-03,45.52,46.8,45.44,46.52,756474,41.0188896315508,42.1723206229476,40.9468001945885,41.9200075935796,839483.876558024,0.0,1.0
2021-09-07,45.02,45.97,44.96,45.84,609355,40.5683306505364,41.4243927144637,40.5142635728147,41.3072473794,676221.122735236,0.0,1.0
2021-09-08,44.53,45.62,44.3739,44.93,456885,40.1267828491423,41.1090014277537,39.9861183352696,40.4872300339538,507020.189644605,0.0,1.0
2021-09-09,44.86,45.35,43.95,44.21,529321,40.4241517766118,40.8656995780059,39.6041344311656,39.8384251012931,587404.781953603,0.0,1.0
2021-09-10,44.42,45.41,44.41,45.07,580522,40.0276598733191,40.9197666557276,40.0186486936988,40.6133865486378,644224.202004586,0.0,1.0
2021-09-13,45.78,45.83,44.027,44.78,852955,41.2531803016783,41.2982361997797,39.6735205142418,40.3520623396495,946551.989796806,0.0,1.0
2021-09-14,44.89,46.095,44.33,45.9,827903,40.4511853154726,41.5370324597173,39.9465592567365,41.3613144571217,918750.968115254,0.0,1.0
2021-09-15,44.37,44.84,43.92,44.71,797339,39.9826039752177,40.4061294173712,39.5771008923047,40.2889840823075,884833.100213488,0.0,1.0
2021-09-16,45.04,45.72,44.64,44.64,654480,40.586353009777,41.1991132239565,40.2259058249654,40.2259058249654,726297.807366407,0.0,1.0
2021-09-17,45.01,45.99,44.66,45.38,1365678,40.5593194709161,41.4424150737043,40.243928184206,40.8927331168668,1515537.42966713,0.0,1.0
2021-09-20,44.0,44.41,43.31,43.77,718133,39.649190329267,40.0186486936988,39.0274189354672,39.4419331980004,796935.618044036,0.0,1.0
2021-09-21,43.29,44.35,42.63,43.68,741957,39.0093965762266,39.9645816159771,38.4146587212876,39.3608325814178,823373.888064046,0.0,1.0
2021-09-22,44.12,44.89,43.8,43.8,681314,39.7573244847105,40.4511853154726,39.4689667368613,39.4689667368613,756076.372582869,0.0,1.0
2021-09-23,47.09,47.3,44.9215,45.09,1438352,42.433644831936,42.622879603962,40.4795705312766,40.6314089078784,1596186.13834049,0.0,1.0
2021-09-24,49.5,49.63,48.12,48.25,2608350,44.6053391204254,44.7224844554891,43.3617963328257,43.4789416678894,2894571.08825964,0.0,1.0
2021-09-27,49.82,51.19,49.721,50.0185,1201935,44.8936968682746,46.1282284762541,44.8044861900338,45.0725687837373,1333826.48071285,0.0,1.0
2021-09-28,48.66,50.24,48.44,49.3,834172,43.8484000323212,45.2721664123267,43.6501540806749,44.4251155280196,925707.881931382,0.0,1.0
2021-09-29,47.59,49.42,47.54,49.07,505294,42.8842038129504,44.5332496834631,42.839147914849,44.217858396753,560741.23621104,0.0,1.0
2021-09-30,47.0,47.58,45.66,47.51,933093,42.3525442153534,42.8751926333301,41.1450461462348,42.8121143759881,1035483.74277127,0.0,1.0
2021-10-01,49.39,50.04,48.0,48.25,1181565,44.5062161446022,45.0919428199209,43.2536621773822,43.4789416678894,1311221.22717408,0.0,1.0
2021-10-04,48.44,49.445,48.055,49.0948,851604,43.6501540806749,44.5557776325138,43.3032236652938,44.2402061222113,945052.741022585,0.0,1.0
2021-10-05,46.63,48.52,46.59,48.33,1149395,42.0191305694028,43.7222435176372,41.9830858509216,43.5510311048517,1275521.12867912,0.0,1.0
2021-10-06,46.81,46.99,44.765,45.75,856123,42.1813318025679,42.3435330357331,40.338545570219,41.2261467628174,950067.622747756,0.0,1.0
2021-10-07,46.58,47.5,46.19,47.01,622016,41.9740746713013,42.8031031963678,41.6226386661101,42.3615553949737,690271.447480173,0.0,1.0
2021-10-08,45.45,46.55,45.33,46.44,561227,40.9558113742088,41.9470411324404,40.8476772187653,41.8479181566173,622811.911035977,0.0,1.0
2021-10-11,45.21,46.71,45.12,45.73,517910,40.7395430633219,42.0912200063651,40.6584424467393,41.2081244035768,574741.622987923,0.0,1.0
2021-10-12,45.48,45.96,44.2,45.21,679725,40.9828449130696,41.4153815348435,39.8294139216728,40.7395430633219,754313.007444279,0.0,1.0
2021-10-13,43.93,45.4,43.6,45.4,1094632,39.586112071925,40.9107554761073,39.2887431444555,40.9107554761073,1214748.84102357,0.0,1.0
2021-10-14,44.24,44.5,43.55,44.07,977317,39.8654586401539,40.0997493102814,39.2436872463541,39.712268586609,1084560.55830876,0.0,1.0
2021-10-15,43.04,45.33,42.86,44.99,1045048,38.7841170857194,40.8476772187653,38.6219158525542,40.5412971116755,1159723.85862463,0.0,1.0
2021-10-18,43.07,43.39,42.02,42.63,815773,38.8111506245802,39.0995083724295,37.86497676445,38.4146587212876,905289.911393346,0.0,1.0
2021-10-19,42.62,43.21,42.385,42.94,686085,38.4056475416673,38.9373071392643,38.1938848205905,38.6940052895165,761370.906929137,0.0,1.0
2021-10-20,41.49,43.49,40.56,40.98,2121676,37.3873842445747,39.1896201686323,36.549344539888,36.92781408394,2354493.07349641,0.0,1.0
2021-10-21,41.3,41.97,40.7,41.15,1086047,37.2161718317893,37.8199208663486,36.675501054572,37.0810041374849,1205221.78645163,0.0,1.0
2021-10-22,42.35,42.515,40.7,41.1,1059604,38.1623456919195,38.3110301556543,36.675501054572,37.0359482393835,1175877.12669092,0.0,1.0
2021-10-25,41.91,42.4699,41.46,42.38,910229,37.7658537886268,38.2703897355668,37.3603507057139,38.1893792307804,1010110.81606973,0.0,1.0
2021-10-26,41.88,42.5,41.41,41.92,695034,37.738820249766,38.2975133862238,37.3152948076124,37.7748649682471,771301.904175992,0.0,1.0
2021-10-27,41.1,42.06,41.085,41.87,681197,37.0359482393835,37.9010214829312,37.0224314699531,37.7298090701457,755946.533865931,0.0,1.0
2021-10-28,41.18,41.445,40.934,41.21,798941,37.1080376763458,37.3468339362834,36.8863626576867,37.1350712152067,886610.891876184,0.0,1.0
2021-10-29,40.64,41.96,40.37,40.99,976420,36.6214339768503,37.8109096867283,36.3781321271025,36.9368252635603,1083565.12814556,0.0,1.0
2021-11-01,42.46,42.7165,40.69,41.03,986645,38.2614686677427,38.4926054250031,36.6664898749517,36.9728699820415,1094912.14421988,0.0,1.0
2021-11-02,41.13,42.45,40.28,42.19,1592952,37.0629817782444,38.2524574881224,36.2970315105199,38.0181668179949,1767750.80191898,0.0,1.0
2021-11-03,42.65,43.4,41.1,41.21,1697986,38.4326810805281,39.1085195520497,37.0359482393835,37.1350712152067,1884310.45828575,0.0,1.0
2021-11-04,43.49,44.14,42.6701,43.68,1878855,39.1896201686323,39.775346843951,38.4507935515649,39.3608325814178,2085026.68814847,0.0,1.0
2021-11-05,46.6,46.85,44.85,44.92,2204836,41.9920970305419,42.2173765210491,40.4151405969915,40.4782188543335,2446778.43845881,0.0,1.0
2021-11-08,45.1,47.17,44.9,46.57,1209296,40.6404200874987,42.5057342688983,40.4601964950929,41.965063491681,1341995.22255373,0.0,1.0
2021-11-09,45.38,45.42,44.18,45.39,812114,40.8927331168668,40.9287778353479,39.8113915624322,40.901744296487,901229.399724303,0.0,1.0
2021-11-10,45.1,45.4,44.22,45.01,858790,40.6404200874987,40.9107554761073,39.8474362809133,40.5593194709161,953027.279654377,0.0,1.0
2021-11-11,44.45,45.65,44.3202,45.0,488138,40.05469341218,41.1360349666145,39.9377283007086,40.5503082912958,541702.663323896,0.0,1.0
2021-11-12,44.29,44.61,43.65,44.25,618610,39.9105145382554,40.1988722861046,39.3337990425569,39.8744698197742,686491.698164853,0.0,1.0
2021-11-15,44.72,45.39,44.51,44.98,770504,40.2979952619278,40.901744296487,40.1087604899017,40.5322859320552,855053.425264402,0.0,1.0
2021-11-16,43.81,44.84,43.78,44.42,685310,39.4779779164815,40.4061294173712,39.4509443776207,40.0276598733191,760510.864145999,0.0,1.0
2021-11-17,43.68,44.4,43.085,43.58,629718,39.3608325814178,40.0096375140785,38.8246673940107,39.2707207852149,698818.608145641,0.0,1.0
2021-11-18,42.09,43.565,41.53,43.52,691388,37.928055021792,39.2572040157845,37.4234289630559,39.2166537074932,767255.819031057,0.0,1.0
2021-11-19,41.5,41.64,40.745,41.58,856207,37.396395424195,37.5225519388791,36.7160513628633,37.4684848611573,950160.840288122,0.0,1.0
2021-11-22,42.15,42.6381,41.1785,41.635,823541,37.9821220995137,38.42195777678,37.1066859994028,37.5180463490689,913910.314411959,0.0,1.0
2021-11-23,41.65,42.5,41.04,42.5,853476,37.5315631184993,38.2975133862238,36.9818811616618,38.2975133862238,947130.160493602,0.0,1.0
2021-11-24,41.68,41.97,40.48,41.05,495307,37.5585966573602,37.8199208663486,36.4772551029257,36.9908923412821,549658.33650109,0.0,1.0
2021-11-26,40.0,40.17,38.21,38.95,915338,36.0447184811518,36.1979085346967,34.4317173291203,35.0985446210216,1015780.44004271,0.0,1.0
2021-11-29,39.09,40.91,38.53,40.9,1008134,35.2247011357056,36.864735826598,34.7200750769695,36.8557246469777,1118759.18856424,0.0,1.0
2021-11-30,38.32,39.15,37.3,38.62,1564628,34.5308403049435,35.2787682134274,33.6116999836741,34.8011756935521,1736318.73509364,0.0,1.0
2021-12-01,36.84,40.39,36.6809,39.38,1008382,33.1971857211408,36.3961544863431,33.0538178533821,35.486025344694,1119034.40225485,0.0,1.0
2021-12-02,39.09,39.4907,37.15,37.15,1454572,35.2247011357056,35.5857791030906,33.4765322893698,33.4765322893698,1614186.00149213,0.0,1.0
2021-12-03,39.2,39.51,38.065,39.05,1165028,35.3238241115288,35.6031706797577,34.3010552246261,35.1886564172245,1292869.57878082,0.0,1.0
2021-12-06,41.24,41.435,39.43,39.565,997949,37.1621047540675,37.3378227566632,35.5310812427954,35.6527321676693,1107456.56179486,0.0,1.0
2021-12-07,40.55,42.26,40.21,41.9,646268,36.5403333602677,38.0812450753369,36.2339532531779,37.7568426090065,717184.683063001,0.0,1.0
2021-12-08,41.64,42.59,40.6,40.98,738353,37.5225519388791,38.3786140028064,36.5853892583691,36.92781408394,819374.411689293,0.0,1.0
2021-12-09,41.05,41.98,40.88,41.18,475971,36.9908923412821,37.8289320459688,36.8377022877372,37.1080376763458,528200.546494921,0.0,1.0
2021-12-10,41.44,41.79,40.215,41.19,595178,37.3423283464733,37.6577196331834,36.238458842988,37.1170488559661,660488.443333217,0.0,1.0
2021-12-13,40.68,41.64,40.1222,41.64,739761,36.6574786953314,37.5225519388791,36.1548350961118,37.5225519388791,820936.915223049,0.0,1.0
2021-12-14,40.72,41.38,40.1,40.33,718708,36.6935234138126,37.2882612687516,36.1348302773547,36.3420874086213,797573.714302493,0.0,1.0
2021-12-15,39.41,40.485,38.17,40.25,1053908,35.5130588835548,36.4817606927358,34.3956726106391,36.269997971659,1169556.08966801,0.0,1.0
2021-12-16,37.41,39.93,37.21,39.57,1108720,33.7108229594972,35.9816402238098,33.5305993670915,35.6572377574795,1230382.75422211,0.0,1.0
2021-12-17,38.32,38.68,36.42,37.41,1620277,34.5308403049435,34.8552427712738,32.8187161770887,33.7108229594972,1798074.24585353,0.0,1.0
2021-12-20,37.43,37.87,36.46,37.33,808497,33.7288453187378,34.1253372220305,32.8547608955699,33.6387335225349,897215.496825448,0.0,1.0
2021-12-21,39.55,39.8,37.5,37.5,924656,35.6392153982389,35.8644948887461,33.7919235760798,33.7919235760798,1026120.9286276,0.0,1.0
2021-12-22,40.33,40.84,39.14,39.77,871290,36.3420874086213,36.801657569256,35.2697570338071,35.8374613498852,966898.937446947,0.0,1.0
2021-12-23,40.26,41.4,39.57,40.77,957373,36.2790091512793,37.3062836279921,35.6572377574795,36.738579311914,1062428.05086756,0.0,1.0
2021-12-27,40.35,40.9,39.33,40.24,451817,36.3601097678619,36.8557246469777,35.4409694465925,36.2609867920388,501396.064709186,0.0,1.0
2021-12-28,39.66,40.88,39.62,40.07,404033,35.738338374062,36.8377022877372,35.7022936555809,36.1077967384939,448368.60103238,0.0,1.0
2021-12-29,39.23,39.81,39.04,39.39,482411,35.3508576503897,35.8735060683664,35.1796452376042,35.4950365243143,535347.224589652,0.0,1.0
2021-12-30,39.75,40.21,39.2282,39.33,546938,35.8194389906446,36.2339532531779,35.349235638058,35.4409694465925,606954.941580138,0.0,1.0
2021-12-31,39.15,40.4,39.04,39.79,533227,35.2787682134274,36.4051656659634,35.1796452376042,35.8554837091258,591739.397580624,0.0,1.0
2022-01-03,38.81,39.73,38.56,38.56,1016942,34.9723881063376,35.8014166314041,34.7471086158304,34.7471086158304,1128533.7135112,0.0,1.0
2022-01-04,40.09,40.26,38.88,39.43,721085,36.1258190977344,36.2790091512793,35.0354663636796,35.5310812427954,800211.548748329,0.0,1.0
2022-01-05,40.16,42.12,39.99,41.1,1113980,36.1888973550764,37.9550885606529,36.0357073015315,37.0359482393835,1236219.94782122,0.0,1.0
2022-01-06,39.06,41.1401,39.0,40.24,724813,35.1976675968448,37.0720830696609,35.143600519123,36.2609867920388,804348.631968383,0.0,1.0
2022-01-07,38.93,39.94,38.35,38.9,823934,35.080522261781,35.9906514034301,34.5578738438043,35.0534887229202,914346.439332957,0.0,1.0
2022-01-10,38.58,38.735,37.1501,38.72,1211462,34.7651309750709,34.9048042591854,33.476622401166,34.891287489755,1344398.90341603,0.0,1.0
2022-01-11,38.05,38.49,37.91,38.34,616516,34.2875384551957,34.6840303584884,34.1613819405116,34.548862664184,684167.918051442,0.0,1.0
2022-01-12,37.02,38.25,37.0,38.07,825740,33.359386954306,34.4677620476014,33.3413645950654,34.3055608144363,916350.616450828,0.0,1.0
2022-01-13,38.27,38.89,37.2501,37.39,703014,34.485784406842,35.0444775432999,33.5667341973689,33.6928006002567,780157.570510769,0.0,1.0
2022-01-14,37.51,38.01,36.41,37.7,999336,33.8009347557001,34.2514937367145,32.8097049974685,33.9721471684856,1108995.76094352,0.0,1.0
2022-01-18,36.1,37.2,35.91,37.0,1040919,32.5303584292395,33.5215881874712,32.3591460164541,33.3413645950654,1155141.77262259,0.0,1.0
2022-01-19,36.54,37.59,36.3637,36.53,768009,32.9268503325322,33.8730241926624,32.7679832358265,32.9178391529119,852284.642369006,0.0,1.0
2022-01-20,35.92,37.5,35.855,36.905,591964,32.3681571960743,33.7919235760798,32.3095845285425,33.2557583886727,656921.762681592,0.0,1.0
2022-01-21,35.52,36.62,35.4,35.65,933931,32.0077100112628,32.9989397694945,31.8995758558194,32.1248553463266,1036413.69870969,0.0,1.0
2022-01-24,36.85,36.95,33.74,34.86,1438103,33.2061969007611,33.296308696964,30.4037200388516,31.4129721563238,1595909.81491727,0.0,1.0
2022-01-25,37.88,38.4,35.8,35.97,960099,34.1343484016508,34.6029297419058,32.2600230406309,32.4132130941758,1065453.18199896,0.0,1.0
2022-01-26,36.3,38.4,36.09,38.18,804235,32.7105820216453,34.6029297419058,32.5213472496192,34.4046837902594,892485.816384492,0.0,1.0
2022-01-27,35.0,36.83,34.61,36.3,889769,31.5391286710079,33.1881745415206,31.1876926658166,32.7105820216453,987405.686594854,0.0,1.0
2022-01-28,34.94,35.155,33.415,34.98,1263112,31.4850615932861,31.6788019551223,30.1108567011922,31.5211063117673,1401716.59341492,0.0,1.0
2022-01-31,35.68,35.9993,34.4106,34.75,1129469,32.1518888851874,32.4396158504632,31.0080097441881,31.3138491805007,1253408.59642515,0.0,1.0
2022-02-01,36.84,37.17,35.7,36.06,1108342,33.1971857211408,33.4945546486103,32.169911244428,32.4943137107584,1229963.27529046,0.0,1.0
2022-02-02,36.79,38.07,36.65,37.25,1181184,33.1521298230394,34.3055608144363,33.0259733083554,33.5666440855726,1310798.41904456,0.0,1.0
2022-02-03,36.16,37.55,36.04,36.39,688039,32.5844255069613,33.8369794741813,32.4762913515178,32.7916826382279,763539.32447527,0.0,1.0
2022-02-04,36.48,36.63,35.035,35.95,668553,32.8727832548105,33.0079509491148,31.5706677996789,32.3951907349352,741915.074575592,0.0,1.0
2022-02-07,38.05,38.45,36.41,36.71,805827,34.2875384551957,34.6479856400072,32.8097049974685,33.0800403860771,894252.510720953,0.0,1.0
2022-02-08,39.08,39.17,37.77,38.1,662264,35.2156899560853,35.2967905726679,34.0352254258276,34.3325943532971,734935.966106996,0.0,1.0
2022-02-09,39.95,40.165,39.08,39.28,641030,35.9996625830504,36.1934029448866,35.2156899560853,35.3959135484911,711371.903581604,0.0,1.0
2022-02-10,39.74,41.42,39.27,39.27,907556,35.8104278110243,37.3243059872327,35.3869023688708,35.3869023688708,1007144.50076737,0.0,1.0
2022-02-11,39.68,40.73,39.3,39.7,708318,35.7563607333026,36.7025345934329,35.4139359077317,35.7743830925432,786043.592345311,0.0,1.0
2022-02-14,40.62,41.12,39.58,39.58,880946,36.6034116176097,37.0539705986241,35.6662489370997,35.6662489370997,977614.515658549,0.0,1.0
2022-02-15,41.5,42.0,40.75,40.88,1624961,37.396395424195,37.8469544052094,36.7205569526734,36.8377022877372,1803272.23346157,0.0,1.0
2022-02-16,40.87,41.96,40.8,41.05,1618966,36.8286911081169,37.8109096867283,36.7656128507749,36.9908923412821,1796619.38638425,0.0,1.0
2022-02-17,41.02,44.65,40.54,42.5,1758024,36.9638588024212,40.2349170045857,36.5313221806474,38.2975133862238,1950936.58552977,0.0,1.0
2022-02-18,42.95,43.59,41.23,41.23,1256764,38.7030164691368,39.2797319648352,37.1530935744472,37.1530935744472,1394672.01072154,0.0,1.0
2022-02-22,42.18,43.355,41.8,42.17,943779,38.0091556383746,39.0679692437584,37.6667308128037,38.0001444587543,1047342.34558498,0.0,1.0
2022-02-23,40.61,43.07,40.48,42.33,805101,36.5944004379894,38.8111506245802,36.4772551029257,38.1443233326789,893446.844836362,0.0,1.0
2022-02-24,42.01,42.17,39.1035,39.48,969283,37.8559655848297,38.0001444587543,35.236866228193,35.5761371408969,1075644.96641232,0.0,1.0
2022-02-25,43.29,43.29,41.53,42.36,763624,39.0093965762266,39.0093965762266,37.4234289630559,38.1713568715398,847418.464815373,0.0,1.0
2022-02-28,42.79,43.045,42.11,42.74,775563,38.5588375952122,38.7886226755295,37.9460773810326,38.5137816971107,860667.562606211,0.0,1.0
2022-03-01,40.73,42.5,40.25,42.38,1060807,36.7025345934329,38.2975133862238,36.269997971659,38.1893792307804,1177212.13503688,0.0,1.0
2022-03-02,40.85,41.27,40.1,40.86,1162294,36.8106687488763,37.1891382929284,36.1348302773547,36.8196799284966,1289835.56978843,0.0,1.0
2022-03-03,38.84,41.28,38.56,40.83,866609,34.9994216451984,37.1981494725487,34.7471086158304,36.7926463896357,961704.279036786,0.0,1.0
2022-03-04,36.61,38.46,36.45,38.44,1159762,32.9899285898742,34.6569968196275,32.8457497159496,34.6389744603869,1287025.72678597,0.0,1.0
2022-03-07,32.25,36.79,31.92,36.79,1985349,29.0610542754287,33.1521298230394,28.7636853479592,33.1521298230394,2203206.55414541,0.0,1.0
2022-03-08,33.44,35.1,31.43,32.46,1342926,30.1333846502429,31.6292404672107,28.3221375465651,29.2502890474547,1490288.79301941,0.0,1.0
2022-03-09,35.54,36.21,34.37,34.37,1839142,32.0257323705034,32.6294814050627,30.9714243549297,30.9714243549297,2040955.87647517,0.0,1.0
2022-03-10,35.03,36.1699,34.19,34.98,764495,31.5661622098687,32.5933465747853,30.8092231217645,31.5211063117673,848385.04193036,0.0,1.0
2022-03-11,34.28,35.94,34.24,35.54,649813,30.8903237383471,32.3861795553149,30.854279019866,32.0257323705034,721118.685212975,0.0,1.0
2022-03-14,35.24,35.445,34.04,34.84,795003,31.7553969818948,31.9401261641107,30.6740554274602,31.3949497970832,882240.764805212,0.0,1.0
2022-03-15,35.86,36.68,35.1,35.76,918887,32.3140901183526,33.0530068472162,31.6292404672107,32.2239783221497,1019718.88112318,0.0,1.0
2022-03-16,38.01,38.05,36.555,36.6,804483,34.2514937367145,34.2875384551957,32.9403671019626,32.9809174102539,892761.030075098,0.0,1.0
2022-03-17,38.2,38.46,36.85,37.42,711709,34.4227061495,34.6569968196275,33.2061969007611,33.7198341391175,789806.695671279,0.0,1.0
2022-03-18,38.11,38.88,37.26,37.61,1226196,34.3416055329174,35.0354663636796,33.5756552651929,33.891046551903,1360749.70388929,0.0,1.0
2022-03-21,37.36,38.5958,37.1,38.46,720341,33.6657670613958,34.779368638871,33.4314763912683,34.6569968196275,799385.907676515,0.0,1.0
2022-03-22,38.28,38.81,37.705,37.78,525347,34.4947955864623,34.9723881063376,33.9766527582957,34.0442366054479,582994.70450819,0.0,1.0
2022-03-23,37.76,38.705,37.69,38.07,718146,34.0262142462073,34.8777707203245,33.9631359888653,34.3055608144363,796950.04456814,0.0,1.0
2022-03-24,38.35,38.42,37.4,38.01,428232,34.5578738438043,34.6209521011463,33.701811779877,34.2514937367145,475223.020786169,0.0,1.0
2022-03-25,37.55,38.5,37.25,38.42,496706,33.8369794741813,34.6930415381086,33.5666440855726,34.6209521011463,551210.852441234,0.0,1.0
2022-03-28,38.83,38.88,37.53,37.65,946735,34.9904104655781,35.0354663636796,33.8189571149407,33.9270912703842,1050622.71521977,0.0,1.0
2022-03-29,40.0,41.0,39.53,39.59,1052170,36.0447184811518,36.9458364431806,35.6211930389983,35.67526011672,1167627.37436853,0.0,1.0
2022-03-30,38.81,39.97,38.72,39.64,677162,34.9723881063376,36.017684942291,34.891287489755,35.7203160148215,751468.762730489,0.0,1.0
2022-03-31,39.79,40.5899,38.44,39.0,1249447,35.8554837091258,36.5762879669526,34.6389744603869,35.143600519123,1386552.09711609,0.0,1.0
2022-04-01,38.94,40.94,38.48,40.39,893767,35.0895334414013,36.8917693654589,34.6750191788681,36.3961544863431,991842.397623231,0.0,1.0
2022-04-04,38.92,39.04,37.845,38.72,742193,35.0715110821607,35.1796452376042,34.1028092729798,34.891287489755,823635.784963172,0.0,1.0
2022-04-05,38.29,39.44,37.445,38.75,560170,34.5038067660826,35.5400924224157,33.7423620881683,34.9183210286158,621638.923653038,0.0,1.0
2022-04-06,36.5,37.57,35.88,37.57,911400,32.890805614051,33.8550018334219,32.3321124775932,33.8550018334219,1011410.31297174,0.0,1.0
2022-04-07,35.29,36.75,34.86,36.75,1529064,31.8004528799962,33.1160851045582,31.4129721563238,33.1160851045582,1696852.20407485,0.0,1.0
2022-04-08,35.23,36.09,34.61,35.35,881264,31.7463858022745,32.5213472496192,31.1876926658166,31.8545199577179,977967.410632791,0.0,1.0
2022-04-11,35.53,36.03,34.9,35.23,1485430,32.0167211908831,32.4672801718975,31.449016874805,31.7463858022745,1648430.13078518,0.0,1.0
2022-04-12,36.62,37.85,36.11,36.61,1626078,32.9989397694945,34.1073148627899,32.5393696088598,32.9899285898742,1804511.80480191,0.0,1.0
2022-04-13,38.06,38.34,36.7,36.96,1002540,34.296549634816,34.548862664184,33.0710292064568,33.3053198765843,1112551.34426891,0.0,1.0
2022-04-14,36.77,38.22,36.66,37.87,959149,33.1341074637988,34.4407285087406,33.0349844879757,34.1253372220305,1064398.93600673,0.0,1.0
2022-04-18,36.77,37.06,36.25,36.51,635634,33.1341074637988,33.3954316727872,32.6655261235438,32.8998167936713,705383.786345709,0.0,1.0
2022-04-19,37.63,38.335,36.64,36.85,901570,33.9090689111436,34.5443570743739,33.0169621287351,33.2061969007611,1000501.64128366,0.0,1.0
2022-04-20,37.53,38.37,37.46,38.02,451927,33.8189571149407,34.5758962030449,33.7558788575987,34.2605049163348,501518.135297761,0.0,1.0
2022-04-21,38.29,39.09,37.85,38.43,1152661,34.5038067660826,35.2247011357056,34.1073148627899,34.6299632807666,1279145.51542716,0.0,1.0
2022-04-22,37.71,38.47,37.225,38.05,1130614,33.9811583481059,34.6660079992478,33.5441161365219,34.2875384551957,1254679.24027894,0.0,1.0
2022-04-25,38.93,39.17,37.14,37.46,971878,35.080522261781,35.2967905726679,33.4675211097495,33.7558788575987,1078524.72257006,0.0,1.0
2022-04-26,37.55,38.715,36.92,38.46,1289419,33.8369794741813,34.8867818999448,33.2692751581031,34.6569968196275,1430910.32953885,0.0,1.0
2022-04-27,36.86,38.01,36.57,37.17,1233704,33.2152080803814,34.2514937367145,32.9538838713931,33.4945546486103,1369081.57642581,0.0,1.0
2022-04-28,37.61,38.355,36.16,37.36,1558563,33.891046551903,34.5623794336145,32.5844255069613,33.6657670613958,1729588.20673269,0.0,1.0
2022-04-29,36.91,38.97,36.73,37.71,1060955,33.2602639784829,35.1165669802622,33.0980627453177,33.9811583481059,1177376.37546514,0.0,1.0
2022-05-02,39.37,39.4,36.85,37.1,1065298,35.4770141650737,35.5040477039346,33.2061969007611,33.4314763912683,1182195.94424859,0.0,1.0
2022-05-03,37.92,39.44,36.92,39.44,1109109,34.1703931201319,35.5400924224157,33.2692751581031,35.5400924224157,1230814.44021261,0.0,1.0
2022-05-04,36.96,37.71,35.69,37.41,1404440,33.3053198765843,33.9811583481059,32.1609000648077,33.7108229594972,1558552.88561557,0.0,1.0
2022-05-05,35.54,36.78,35.231,36.78,825835,32.0257323705034,33.1431186434191,31.7472869202365,33.1431186434191,916456.041050051,0.0,1.0
2022-05-06,36.04,36.67,34.81,35.58,1055769,32.4762913515178,33.0439956675959,31.3679162582224,32.0617770889846,1171621.30208016,0.0,1.0
2022-05-09,33.56,35.705,33.5,35.22,974409,30.2415188056864,32.1744168342382,30.1874517279647,31.7373746226542,1081333.45583989,0.0,1.0
2022-05-10,34.32,34.83,33.05,33.89,819357,31.169670306576,31.6328559667262,30.0162471920844,30.7791412205671,902169.704184113,0.27,1.0
2022-05-11,32.52,34.725,32.35,34.12,989835,29.534897388399,31.5374942131659,29.3805021683489,30.988028871223,1089877.97643894,0.0,1.0
2022-05-12,33.59,33.675,31.86,32.12,645385,30.5066790675376,30.5838766775626,28.9354806517341,29.171614517693,710614.292103274,0.0,1.0
2022-05-13,33.55,34.75,33.44,33.81,919640,30.470350780467,31.560199392585,30.3704479910228,30.7064846464259,1012588.34275642,0.0,1.0
2022-05-16,31.75,33.38,31.44,33.38,1188896,28.8355778622899,30.3159555604169,28.5540336374927,30.3159555604169,1309058.14269686,0.0,1.0
2022-05-17,33.24,33.67,32.12,32.45,1178897,30.1888065556698,30.5793356416788,29.171614517693,29.4713228860254,1298048.54020108,0.0,1.0
2022-05-18,31.57,33.0,31.105,32.96,991200,28.6721005704722,29.9708368332462,28.2497842332765,29.9345085461756,1091380.93747572,0.0,1.0
2022-05-19,30.49,31.54,30.05,31.11,1485624,27.691236819566,28.6448543551692,27.2916256617893,28.2543252691603,1635776.5474742,0.0,1.0
2022-05-20,29.4,31.05,29.16,30.99,1400531,26.7012909968921,28.1998328385544,26.4833212744685,28.1453404079485,1542083.16761885,0.0,1.0
2022-05-23,29.08,29.53,28.19,29.53,1337211,26.4106647003273,26.8193579298715,25.6023603130064,26.8193579298715,1472363.39263805,0.0,1.0
2022-05-24,27.98,28.88,27.42,28.88,935074,25.4116368058857,26.2290232649742,24.9030407868973,26.2290232649742,1029582.26264041,0.0,1.0
2022-05-25,30.91,31.01,28.0,28.38,1298429,28.0726838338073,28.1635045514838,25.429800949421,25.7749196765917,1429661.68206785,0.0,1.0
2022-05-26,33.14,33.3,31.1,31.26,1605250,30.0979858379933,30.2432989862757,28.2452431973926,28.390556345675,1767493.1899545,0.0,1.0
2022-05-27,34.51,34.67,33.5,33.5,2094911,31.3422296701614,31.4875428184438,30.4249404216287,30.4249404216287,2306644.40184442,0.0,1.0
2022-05-31,32.66,34.245,32.64,34.05,1070640,29.6620463931461,31.1015547683187,29.6438822496108,30.9244543688495,1178849.96660513,0.0,1.0
2022-06-01,31.51,33.18,30.96,32.87,1234936,28.6176081398663,30.1343141250639,28.1180941926455,29.8527699002667,1359751.42191537,0.0,1.0
2022-06-02,32.6,32.7006,31.53,31.53,855031,29.6075539625402,29.6989196045228,28.6357722834016,28.6357722834016,941449.288085956,0.0,1.0
2022-06-03,31.96,32.55,31.76,32.14,493530,29.0263013694106,29.5621436037019,28.8446599340576,29.1897786612283,543411.253099667,0.0,1.0
2022-06-06,31.72,32.07,31.15,32.0,659024,28.808331646987,29.1262041588547,28.2906535562309,29.0626296564812,725631.790697131,0.0,1.0
2022-06-07,31.8,32.07,30.89,31.31,707509,28.8809882211282,29.1262041588547,28.054519690272,28.4359667045133,779017.186937557,0.0,1.0
2022-06-08,32.16,32.58,31.45,31.45,841450,29.2079428047636,29.5893898190049,28.5631157092604,28.5631157092604,926495.651572782,0.0,1.0
2022-06-09,32.05,32.56,31.35,31.69,1246867,29.1080400153194,29.5712256754696,28.4722949915839,28.781085431684,1372888.29234013,0.0,1.0
2022-06-10,30.48,31.9,30.39,31.34,969627,27.6821547477983,28.9718089388047,27.6004161018895,28.4632129198162,1067627.54667249,0.0,1.0
2022-06-13,28.65,29.555,28.11,29.165,1047466,26.0201356143183,26.8420631092906,25.5297037388652,26.4878623103523,1153333.76216096,0.0,1.0
2022-06-14,28.65,29.305,28.415,28.6,911070,26.0201356143183,26.6150113150994,25.8067069277785,25.97472525548,1003152.16980024,0.0,1.0
2022-06-15,29.15,29.96,28.92,28.98,753772,26.4742392027008,27.2098870158805,26.2653515520449,26.3198439826508,829956.004845588,0.0,1.0
2022-06-16,26.91,28.21,26.72,28.15,895190,24.4398551267471,25.6205244565417,24.2672957631618,25.5660320259358,985667.172537216,0.0,1.0
2022-06-17,28.04,28.42,27.01,27.415,1205353,25.4661292364916,25.8112479636623,24.5306758444236,24.8984997510135,1327178.45755566,0.0,1.0
2022-06-21,27.07,28.91,27.06,28.35,890842,24.5851682750295,26.2562694802772,24.5760862032619,25.7476734612888,980879.718626659,0.0,1.0
2022-06-22,26.84,27.27,26.12,26.7,1427383,24.3762806243736,24.7668097103825,23.7223714571027,24.2491316196265,1571649.10883465,0.0,1.0
2022-06-23,27.53,27.54,26.64,27.1,944280,25.0029435763415,25.0120256481091,24.1946391890206,24.6124144903325,1039718.71634339,0.0,1.0
2022-06-24,28.76,28.86,27.38,27.6,1079813,26.1200384037624,26.2108591214389,24.8667124998267,25.066518078715,1188950.08498635,0.0,1.0
2022-06-27,28.54,29.26,28.2,29.01,949401,25.9202328248741,26.574141992145,25.611442384774,26.3470901979537,1045357.29763961,0.0,1.0
2022-06-28,27.98,29.39,27.97,28.85,750075,25.4116368058857,26.6922089251244,25.4025547341181,26.2017770496713,825885.347737187,0.0,1.0
2022-06-29,27.46,27.93,26.82,27.93,933085,24.9393690739679,25.3662264470475,24.3581164808383,25.3662264470475,1027392.2337011,0.0,1.0
2022-06-30,26.42,27.24,26.19,27.13,1006788,23.9948336101323,24.7395634950796,23.7859459594763,24.6396607056354,1108544.42219461,0.0,1.0
2022-07-01,27.71,27.78,26.22,26.49,932376,25.1664208681592,25.2299953705327,23.8131921747793,24.0584081125058,1026611.57481826,0.0,1.0
2022-07-05,28.56,28.64,26.27,26.84,1336027,25.9383969684094,26.0110535425506,23.8586025336175,24.3762806243736,1471059.72533583,0.0,1.0
2022-07-06,27.49,29.17,27.26,28.58,949339,24.9666152892708,26.4924033462361,24.7577276386149,25.9565611119447,1045289.0312775,0.0,1.0
2022-07-07,27.83,28.4099,27.5,28.14,653103,25.275405729371,25.802075071177,24.9756973610385,25.5569499541681,719112.35311562,0.0,1.0
2022-07-08,27.17,28.18,27.0,27.55,880106,24.675988992706,25.5932782412387,24.521593772656,25.0211077198768,969058.627278052,0.0,1.0
2022-07-11,26.81,27.28,26.69,26.76,746504,24.3490344090706,24.7758917821502,24.2400495478588,24.3036240502324,821953.425493718,0.0,1.0
2022-07-12,27.11,27.57,26.76,26.77,689106,24.6214965621001,25.0392718634121,24.3036240502324,24.312706122,758754.189164793,0.0,1.0
2022-07-13,26.93,27.03,26.05,26.53,825981,24.4580192702824,24.5488399879589,23.6587969547292,24.0947363995764,909463.194226323,0.0,1.0
2022-07-14,26.8,27.0,26.2,26.66,786994,24.339952337303,24.521593772656,23.795028031244,24.2128033325559,866535.764233014,0.0,1.0
2022-07-15,27.42,27.92,27.06,27.53,853923,24.9030407868973,25.3571443752798,24.5760862032619,25.0029435763415,940229.302130828,0.0,1.0
2022-07-18,27.07,27.95,26.89,27.42,1005077,24.5851682750295,25.3843905905828,24.4216909832118,24.9030407868973,1106660.49081445,0.0,1.0
2022-07-19,28.48,28.65,27.26,27.26,1112837,25.8657403942682,26.0201356143183,24.7577276386149,24.7577276386149,1225311.83244317,0.0,1.0
2022-07-20,28.94,29.26,28.325,28.39,677972,26.2835156955802,26.574141992145,25.7249682818697,25.7840017483594,746494.871814251,0.0,1.0
2022-07-21,28.59,28.735,27.81,28.52,806450,25.9656431837124,26.0973332243433,25.2572415858357,25.9020686813388,887958.189091295,0.0,1.0
2022-07-22,28.57,29.43,28.33,28.5,949346,25.9474790401771,26.728537212195,25.7295093177535,25.8839045378035,1045296.73877,0.0,1.0
2022-07-25,28.02,28.76,27.6119,28.57,864369,25.4479650929563,26.1200384037624,25.0773257441185,25.9474790401771,951731.083076018,0.0,1.0
2022-07-26,26.87,27.72,26.86,27.7,1533295,24.4035268396765,25.1755029399268,24.3944447679089,25.1573387963915,1688265.67244434,0.0,1.0
2022-07-27,28.19,28.42,27.28,27.35,1266213,25.6023603130064,25.8112479636623,24.7758917821502,24.8394662845237,1394189.59945918,0.0,1.0
2022-07-28,29.58,29.91,27.761,28.02,2338267,26.8647682887098,27.1644766570422,25.2127394341742,25.4479650929563,2574596.47954856,0.0,1.0
2022-07-29,29.23,30.2,28.92,29.4,1550923,26.546895776842,27.4278567383041,26.2653515520449,26.7012909968921,1707675.34069073,0.0,1.0
2022-08-01,28.86,29.41,28.51,28.83,1482260,26.2108591214389,26.7103730686597,25.8929866095712,26.183612906136,1632072.54679455,0.0,1.0
2022-08-02,29.12,29.38,28.34,28.64,782645,26.4469929873979,26.6831268533568,25.7385913895211,26.0110535425506,861747.2092521,0.0,1.0
2022-08-03,30.99,31.175,29.08,29.08,1368300,28.1453404079485,28.31335873565,26.4106647003273,26.4106647003273,1506594.56895483,0.0,1.0
2022-08-04,29.96,30.84,29.87,30.74,1048614,27.2098870158805,28.0091093314337,27.1281483699716,27.9182886137572,1154597.79093035,0.0,1.0
2022-08-05,29.39,30.26,29.35,29.51,912172,26.6922089251244,27.48234916891,26.6558806380538,26.8011937863362,1004365.54933323,0.0,1.0
2022-08-08,30.98,31.44,29.76,29.76,1178905,28.1362583361808,28.5540336374927,27.0282455805275,27.0282455805275,1298057.34876393,0.0,1.0
2022-08-09,29.96,30.52,29.695,30.4,777199,27.455102953607,27.968282448067,27.212259085693,27.8583154135399,848107.620625071,0.27,1.0
2022-08-10,32.49,32.51,30.7289,30.91,1998454,29.7735745982207,29.7919024373086,28.1597167273396,28.3256753102802,2180785.18740844,0.0,1.0
2022-08-11,32.31,33.38,32.16,32.73,1207015,29.60862404643,30.5891634376303,29.4711652532711,29.993508667275,1317138.36444562,0.0,1.0
2022-08-12,33.67,33.71,32.57,32.64,1133464,30.8549171044042,30.8915727825799,29.8468859545721,29.9110333913796,1236876.85664054,0.0,1.0
2022-08-15,33.2,34.13,33.14,33.21,1188188,30.4242128858396,31.2764574034249,30.369229368576,30.4333768053835,1296593.66202898,0.0,1.0
2022-08-16,33.89,34.32,32.87,33.29,754393,31.0565233343706,31.4505718747595,30.12180354089,30.5066881617349,823220.889690038,0.0,1.0
2022-08-17,33.39,33.62,33.11,33.36,746623,30.5983273571742,30.8090975066845,30.3417376099442,30.5708355985424,814741.985043665,0.0,1.0
2022-08-18,33.86,33.93,33.03,33.27,855597,31.0290315757388,31.0931790125463,30.2684262535928,30.4883603226471,933658.349900023,0.0,1.0
2022-08-19,32.78,33.554,32.51,33.38,906913,30.0393282649946,30.7486156376946,29.7919024373086,30.5891634376303,989656.222594142,0.0,1.0
2022-08-22,31.32,31.98,30.975,31.98,1067538,28.7013960115812,29.3062147014804,28.3852407873157,29.3062147014804,1164936.02424456,0.0,1.0
2022-08-23,32.12,32.5,31.69,31.75,865353,29.4345095750954,29.7827385177647,29.0404610347065,29.0954445519701,944304.449479176,0.0,1.0
2022-08-24,33.61,33.76,31.74,31.95,2327036,30.7999335871406,30.9373923802995,29.0862806324262,29.2787229428486,2539345.73393543,0.0,1.0
2022-08-25,33.46,34.32,33.34,33.68,1231222,30.6624747939817,31.4505718747595,30.5525077594546,30.8640810239481,1343553.91718368,0.0,1.0
2022-08-26,31.73,33.64,31.6102,33.26,794647,29.0771167128822,30.8274253457724,28.967332956746,30.4791964031031,867147.508433298,0.0,1.0
2022-08-29,31.51,31.7,30.915,31.48,778586,28.8755104829158,29.0496249542504,28.3302572700521,28.848018724284,849621.165122435,0.0,1.0
2022-08-30,30.52,31.92,30.49,31.77,953424,27.968282448067,29.2512311842169,27.9407906894352,29.1137723910579,1040410.70573539,0.0,1.0
2022-08-31,30.62,30.86,30.19,30.86,779121,28.0599216435063,28.2798557125605,27.6658731031174,28.2798557125605,850204.976446218,0.0,1.0
2022-09-01,31.05,31.08,29.91,30.44,1014445,28.4539701838952,28.4814619425269,27.4092833558874,27.8949710917156,1106999.02496658,0.0,1.0
2022-09-02,30.9,31.49,30.55,31.36,986086,28.3165113907362,28.857182643828,27.9957742066988,28.7380516897569,1076052.65986149,0.0,1.0
2022-09-06,29.48,30.92,29.31,30.92,925883,27.0152348154985,28.3348392298241,26.8594481832518,28.3348392298241,1010356.97177583,0.0,1.0
2022-09-07,31.28,31.28,29.51,29.54,742164,28.6647403334055,28.6647403334055,27.0427265741303,27.0702183327621,809876.163188043,0.0,1.0
2022-09-08,32.54,32.54,30.69,30.92,872592,29.8193941959404,29.8193941959404,28.1240690803138,28.3348392298241,952203.90774624,0.0,1.0
2022-09-09,33.49,34.19,32.84,32.99,1132111,30.6899665526135,31.3314409206884,30.0943117822582,30.2317705754171,1235400.41417123,0.0,1.0
2022-09-12,34.23,34.33,33.595,34.12,887304,31.3680965988641,31.4597357943034,30.7861877078247,31.2672934838809,968258.173532271,0.0,1.0
2022-09-13,32.9,33.535,32.64,32.94,832228,30.1492952995218,30.7312041905612,29.9110333913796,30.1859509776975,908157.253029867,0.0,1.0
2022-09-14,32.79,33.3,32.17,33.01,800564,30.0484921845386,30.5158520812789,29.480329172815,30.250098414505,873604.352550746,0.0,1.0
2022-09-15,33.12,34.1745,32.59,32.59,932150,30.3509015294882,31.3172368453953,29.86521379366,29.86521379366,1017195.74853501,0.0,1.0
2022-09-16,32.62,32.74,31.65,32.45,1225757,29.8927055522918,30.0026725868189,29.0038053565308,29.736918920045,1337590.31179212,0.0,1.0
2022-09-19,32.54,33.28,31.98,31.98,553803,29.8193941959404,30.497524242191,29.3062147014804,29.3062147014804,604329.836534819,0.0,1.0
2022-09-20,31.75,32.335,31.25,32.22,836436,29.0954445519701,29.6315338452899,28.6372485747737,29.5261487705347,912749.174619564,0.0,1.0
2022-09-21,31.36,32.55,31.33,32.01,632930,28.7380516897569,29.8285581154843,28.7105599311251,29.3337064601122,690676.076940688,0.0,1.0
2022-09-22,29.14,31.14,28.5699,31.14,1494765,26.703661551005,28.5364454597905,26.1812264978057,28.5364454597905,1631141.55775243,0.0,1.0
2022-09-23,28.43,29.37,27.905,28.87,1374762,26.0530232633861,26.9144317005153,25.5719174873299,26.4562357233189,1500189.94973715,0.0,1.0
2022-09-26,28.56,29.44,28.28,28.67,987694,26.1721542174572,26.9785791373228,25.9155644702272,26.2729573324404,1077807.36754121,0.0,1.0
2022-09-27,29.18,30.3464,28.89,29.19,1027677,26.7403172291807,27.8091968047844,26.4745635624068,26.7494811487246,1121438.26129615,0.0,1.0
2022-09-28,30.45,30.48,28.84,29.29,1053489,27.9041350112595,27.9316267698913,26.4287439646872,26.8411203441639,1149605.24800557,0.0,1.0
2022-09-29,29.98,30.22,29.02,30.05,822382,27.4734307926949,27.6933648617492,26.5936945164779,27.5375782295024,897412.942199985,0.0,1.0
2022-09-30,29.28,30.34,29.23,29.74,845392,26.83195642462,27.8033318962763,26.7861368269003,27.2534967236406,922522.285303337,0.0,1.0
2022-10-03,29.1,29.79,28.48,29.6,861369,26.6670058728293,27.2993163213603,26.0988428611058,27.1252018500257,939956.964780185,0.0,1.0
2022-10-04,31.42,31.45,29.87,29.87,1168995,28.7930352070205,28.8205269656523,27.3726276777117,27.3726276777117,1275649.5671927,0.0,1.0
2022-10-05,31.62,31.93,30.755,30.81,881858,28.976313597899,29.2603951037608,28.1836345573493,28.2340361148409,962315.301626975,0.0,1.0
2022-10-06,31.21,32.445,31.08,31.6,723569,28.600592896598,29.7323369602731,28.4814619425269,28.9579857588112,789584.627551066,0.0,1.0
2022-10-07,30.9,31.04,29.7249,30.89,951090,28.3165113907362,28.4448062643512,27.2396592051293,28.3073474711923,1037863.76063312,0.0,1.0
2022-10-10,30.33,31.25,30.23,30.97,739202,27.7941679767324,28.6372485747737,27.7025287812931,28.3806588275437,806643.9218029,0.0,1.0
2022-10-11,30.65,30.91,29.2,30.21,918080,28.0874134021381,28.3256753102802,26.7586450682686,27.6842009422052,1001842.05633752,0.0,1.0
2022-10-12,32.31,32.48,30.26,30.77,1288534,29.60862404643,29.7644106786768,27.7300205399249,28.1973804366652,1406094.84164867,0.0,1.0
2022-10-13,33.1,33.42,31.26,31.56,937036,30.3325736904003,30.625819115806,28.6464124943176,28.9213300806355,1022527.52821354,0.0,1.0
2022-10-14,32.06,33.88,32.02,33.61,550533,29.3795260578318,31.0473594148267,29.3428703796561,30.7999335871406,600761.494424957,0.0,1.0
2022-10-17,32.46,33.11,31.98,32.69,720080,29.7460828395889,30.3417376099442,29.3062147014804,29.9568529890993,785777.304731093,0.0,1.0
2022-10-18,33.02,33.535,32.64,33.14,563135,30.2592623340489,30.7312041905612,29.9110333913796,30.369229368576,614513.251999422,0.0,1.0
2022-10-19,32.82,33.47,32.62,32.85,642985,30.0759839431703,30.6716387135256,29.8927055522918,30.1034757018021,701648.45611949,0.0,1.0
2022-10-20,32.53,33.44,32.35,32.59,745023,29.8102302763964,30.6441469548938,29.6452797246057,29.86521379366,812996.007252907,0.0,1.0
2022-10-21,33.2,33.6,32.23,32.51,759230,30.4242128858396,30.7907696675967,29.5353126900786,29.7919024373086,828499.198798727,0.0,1.0
2022-10-24,32.3,33.94,32.185,33.19,1077675,29.5994601268861,31.1023429320902,29.4940750521309,30.4150489662957,1175997.88478514,0.0,1.0
2022-10-25,32.87,33.01,32.01,32.06,1138226,30.12180354089,30.250098414505,29.3337064601122,29.3795260578318,1242073.32304029,0.0,1.0
2022-10-26,33.24,34.76,32.95,32.95,853730,30.4608685640153,31.8537843346923,30.1951148972414,30.1951148972414,931621.012065431,0.0,1.0
2022-10-27,34.63,34.92,33.38,33.61,1258243,31.7346533806212,32.0004070473951,30.5891634376303,30.7999335871406,1373040.20836124,0.0,1.0
2022-10-28,36.21,36.43,34.26,34.65,1292442,33.1825526685618,33.3841588985282,31.3955883574959,31.7529812197091,1410359.3924026,0.0,1.0
2022-10-31,35.81,36.435,35.52,35.88,1452336,32.8159958868047,33.3887408583002,32.5502422200308,32.8801433236122,1584841.50044986,0.0,1.0
2022-11-01,34.13,36.253,34.021,35.97,1720898,31.2764574034249,33.2219575226007,31.176570680396,32.9626185995075,1877906.055101,0.0,1.0
2022-11-02,32.36,34.31,32.2,33.3499,3947263,29.6544436441497,31.4414079552155,29.5078209314468,30.5615800398031,4307395.95767798,0.0,1.0
2022-11-03,33.28,33.92,31.81,32.12,1163315,30.497524242191,31.0840150930024,29.1504280692337,29.4345095750954,1269451.34603551,0.0,1.0
2022-11-04,33.77,34.2,32.93,33.99,1072173,30.9465562998435,31.3406048402323,30.1767870581535,31.1481625298099,1169993.90365716,0.0,1.0
2022-11-07,33.5,34.35,32.78,34.09,974153,30.6991304721574,31.4780636333913,30.0393282649946,31.2398017252491,1063030.93925079,0.0,1.0
2022-11-08,33.82,34.42,33.34,33.72,865089,30.9923758975631,31.5422110701988,30.5525077594546,30.9007367021238,944016.363143701,0.0,1.0
2022-11-09,33.05,33.46,32.83,33.17,1012281,30.2867540926807,30.6624747939817,30.0851478627143,30.3967211272078,1104637.59000457,0.0,1.0
2022-11-10,36.3,36.35,33.59,34.11,1422602,33.2650279444571,33.3108475421768,30.7816057480528,31.258129564337,1552394.68568084,0.0,1.0
2022-11-11,36.84,37.09,35.81,36.45,1174686,33.7598795998292,33.9889775884274,32.8159958868047,33.4024867376161,1281859.79194721,0.0,1.0
2022-11-14,36.44,37.05,36.045,36.19,683068,33.6407486457582,34.2038896082695,33.2760917929844,33.4099531693191,739906.182888666,0.27,1.0
2022-11-15,36.82,37.42,36.66,37.06,835497,33.9915577699456,34.5454669133993,33.8438486650245,34.2131214273271,905018.821090918,0.0,1.0
2022-11-16,37.05,37.33,36.17,36.46,832269,34.2038896082695,34.4623805418812,33.391489531204,33.6592122838733,901522.218763823,0.0,1.0
2022-11-17,37.48,37.81,36.35,36.48,1125099,34.6008578277447,34.9055078566442,33.5576622742401,33.6776759219884,1218718.64362239,0.0,1.0
2022-11-18,36.52,38.33,36.24,38.08,1580633,33.7146031982187,35.3855624476375,33.4561122646069,35.1547669711984,1712157.69085634,0.0,1.0
2022-11-21,35.77,36.6271,35.6475,36.47,841114,33.0222167689015,33.8134759803252,32.9091269854463,33.6684441029309,911103.212438904,0.0,1.0
2022-11-22,36.46,36.499,35.5,35.9,506203,33.6592122838733,33.6952163781978,32.7729576543473,33.1422304166498,548324.221741893,0.0,1.0
2022-11-23,36.44,36.96,36.16,36.4,523631,33.6407486457582,34.1208032367514,33.3822577121464,33.6038213695279,567202.408035766,0.0,1.0
2022-11-25,36.88,37.145,36.3,36.66,379903,34.0469486842909,34.2915918893163,33.5115031789523,33.8438486650245,411514.781248651,0.0,1.0
2022-11-28,36.38,37.12,36.2575,36.71,913949,33.5853577314128,34.2685123416724,33.4722679479577,33.8900077603124,989998.822876952,0.0,1.0
2022-11-29,34.98,36.31,34.65,36.21,944569,32.292903063354,33.5207349980099,31.9882530344545,33.4284168074342,1023166.71731799,0.0,1.0
2022-11-30,35.04,35.08,33.9675,34.84,911032,32.3482939776994,32.3852212539297,31.3581813837758,32.1636575965482,986839.098902932,0.0,1.0
2022-12-01,34.65,35.51,34.51,35.12,600452,31.9882530344545,32.7821894734048,31.8590075676486,32.4221485301599,650415.694085896,0.0,1.0
2022-12-02,33.24,33.65,32.65,33.54,1318528,30.6865665473381,31.0650711286982,30.1418892229419,30.963521119065,1428242.89750337,0.0,1.0
2022-12-05,32.02,32.95,31.88,32.94,1195976,29.5602846223155,30.4188437946688,29.4310391555096,30.4096119756113,1295493.32860924,0.0,1.0
2022-12-06,31.78,32.17,31.35,31.96,952150,29.338720964934,29.6987619081789,28.9417527454588,29.5048937079701,1031378.533378,0.0,1.0
2022-12-07,31.51,32.16,31.24,31.73,583827,29.0894618503798,29.6895300891214,28.8402027358256,29.2925618696462,632407.325533243,0.0,1.0
2022-12-08,32.68,32.84,31.63,31.88,894561,30.1695846801146,30.3172937850356,29.2002436790706,29.4310391555096,968997.544711608,0.0,1.0
2022-12-09,33.03,34.19,32.67,32.73,1094395,30.4926983471293,31.5635893578066,30.1603528610571,30.2157437754024,1185459.75952971,0.0,1.0
2022-12-12,33.63,33.635,31.0,31.605,1570942,31.0466074905831,31.0512234001119,28.6186390784441,29.1771641314266,1701660.30140409,0.0,1.0
2022-12-13,33.86,35.3,33.25,35.3,1621915,31.258939328907,32.588321273196,30.6957983663957,32.588321273196,1756874.77179413,0.0,1.0
2022-12-14,34.37,34.9597,33.6,34.2,1139681,31.7297621008427,32.2741624706672,31.0189120334104,31.5728211768641,1234514.01386207,0.0,1.0
2022-12-15,33.59,34.15,33.08,34.01,1027719,31.0096802143528,31.5266620815763,30.5388574424171,31.3974166147705,1113235.64033472,0.0,1.0
2022-12-16,32.44,33.4791,32.035,33.17,1569662,29.9480210227331,30.9072993410045,29.5741323509018,30.6219438139352,1700273.7924268,0.0,1.0
2022-12-19,30.77,32.35,30.72,32.26,1406560,28.4063072401202,29.8649346512151,28.3601481448324,29.781848279697,1523600.05241628,0.0,1.0
2022-12-20,30.77,31.575,30.51,30.66,1062889,28.4063072401202,29.149468674254,28.1662799446235,28.304757230487,1151332.14090596,0.0,1.0
2022-12-21,31.22,31.48,30.57,31.15,608570,28.8217390977105,29.0617663932071,28.2216708589689,28.7571163643075,659209.193990284,0.0,1.0
2022-12-22,31.78,31.87,30.64,30.79,714425,29.338720964934,29.4218073364521,28.2862935923719,28.4247708782353,773872.403201783,0.0,1.0
2022-12-23,32.06,32.26,31.52,31.96,676086,29.5972118985457,29.781848279697,29.0986936694374,29.5048937079701,732343.209701622,0.0,1.0
2022-12-27,31.65,32.71,31.5,32.19,739510,29.2187073171857,30.1972801372873,29.0802300313222,29.7172255462941,801044.729526192,0.0,1.0
2022-12-28,31.54,31.94,30.982,31.49,774217,29.1171573075525,29.486430069855,28.6020218041405,29.0709982122647,838639.703803303,0.0,1.0
2022-12-29,31.79,32.09,31.6,31.75,496456,29.3479527839916,29.6249073557184,29.1725482218979,29.3110255077613,537766.172521879,0.0,1.0
2022-12-30,31.71,31.85,31.34,31.6,549724,29.2740982315311,29.4033436983369,28.9325209264012,29.1725482218979,595466.61017979,0.0,1.0
2023-01-03,32.35,32.5897,31.895,32.3,1454672,29.8649346512151,30.0862213540248,29.444886884096,29.8187755559272,1575715.45860005,0.0,1.0
2023-01-04,33.85,33.88,32.13,32.55,1172481,31.2497075098495,31.2774029670221,29.6618346319487,30.0495710323663,1270043.30640505,0.0,1.0
2023-01-05,33.95,34.27,32.84,33.44,1331623,31.3420257004251,31.6374439102671,30.3172937850356,30.8712029284894,1442427.53426709,0.0,1.0
2023-01-06,35.42,35.6,34.06,34.44,1398699,32.6991031018868,32.8652758449229,31.4435757100583,31.7943848342456,1515084.93751749,0.0,1.0
2023-01-09,37.56,37.8,35.675,35.85,1306280,34.6747123802052,34.8962760375867,32.9345144878546,33.096071321362,1414975.73972695,0.0,1.0
2023-01-10,38.52,38.53,37.18,37.36,959244,35.5609670097312,35.5701988287888,34.3239032560178,34.4900759990539,1039062.82610056,0.0,1.0
2023-01-11,38.39,39.7,37.96,38.64,1220368,35.4409533619829,36.6503216585236,35.0439851425077,35.6717488384219,1321914.99030766,0.0,1.0
2023-01-12,38.06,38.99,37.6112,38.7,1217699,35.1363033330833,35.9948625054366,34.7219792937799,35.7271397527673,1319023.90244799,0.0,1.0
2023-01-13,38.52,38.61,37.6,37.74,774488,35.5609670097312,35.6440533812493,34.7116396564354,34.8408851232413,838933.253750838,0.0,1.0
2023-01-17,37.88,38.51,36.29,36.29,1502865,34.9701305900472,35.5517351906736,33.5022713598947,33.5022713598947,1627918.60480505,0.0,1.0
2023-01-18,37.85,38.24,37.68,38.0,847611,34.9424351328745,35.3024760761194,34.7854942088959,35.0809124187379,918140.828708775,0.0,1.0
2023-01-19,37.46,37.82,36.66,37.67,802641,34.5823941896296,34.9147396757018,33.8438486650245,34.7762623898384,869428.868780182,0.0,1.0
2023-01-20,39.01,39.03,37.14,37.8,1081713,36.0133261435518,36.0317897816669,34.2869759797876,34.8962760375867,1171722.48855319,0.0,1.0
2023-01-23,40.93,41.045,39.01,39.23,1415565,37.7858354026038,37.8920013217658,36.0133261435518,36.2164261628181,1533354.35971352,0.0,1.0
2023-01-24,37.65,40.04,36.94,39.66,2716104,34.7577987517232,36.9642035064807,34.1023395986363,36.6133943822933,2942111.39003531,0.0,1.0
2023-01-25,37.97,38.19,35.76,35.87,1740310,35.0532169615652,35.2563169808316,33.0129849498439,33.1145349594771,1885121.43614249,0.0,1.0
2023-01-26,38.8,38.85,37.8701,38.44,640549,35.8194579433429,35.8656170386308,34.9609910891802,35.4871124572707,693849.171009553,0.0,1.0
2023-01-27,38.73,38.985,38.44,38.86,558493,35.75483520994,35.9902465959079,35.4871124572707,35.8748488576883,604965.279884345,0.0,1.0
2023-01-30,38.29,38.59,37.83,38.52,454878,35.3486351714073,35.6255897431341,34.9239714947594,35.5609670097312,492728.461383098,0.0,1.0
2023-01-31,39.25,39.27,37.9,38.0,758871,36.2348898009333,36.2533534390484,34.9885942281623,35.0809124187379,822016.761017797,0.0,1.0
2023-02-01,38.64,39.495,37.29,39.29,1143551,35.6717488384219,36.4610693678435,34.425453265651,36.2718170771635,1238706.03709809,0.0,1.0
2023-02-02,40.33,41.28,38.96,38.96,1215598,37.23192625915,38.1089490696185,35.967167048264,35.967167048264,1316748.07794699,0.0,1.0
2023-02-03,39.45,40.2625,39.0156,39.85,1070597,36.4195261820845,37.1696114805115,36.018495962224,36.788798944387,1159681.52465356,0.0,1.0
2023-02-06,39.34,39.68,38.88,39.07,883156,36.3179761724513,36.6318580204085,35.8933124958034,36.0687170578971,956643.533081953,0.0,1.0
2023-02-07,39.48,39.62,38.44,39.28,640282,36.4472216392572,36.5764671060631,35.4871124572707,36.262585258106,693559.953902571,0.0,1.0
2023-02-08,38.16,39.415,37.89,39.39,850213,35.2286215236589,36.387214815383,34.9793624091048,36.3641352677391,920959.341489167,0.0,1.0
2023-02-09,37.94,38.96,37.92,38.52,595460,35.0255215043926,35.967167048264,35.0070578662774,35.5609670097312,645008.309074477,0.0,1.0
2023-02-10,37.74,37.87,36.91,37.65,612577,34.8408851232413,34.9608987709896,34.0746441414636,34.7577987517232,663549.617015276,0.0,1.0
2023-02-13,38.56,38.6,37.44,37.73,645496,35.5978942859614,35.6348215621917,34.5639305515144,34.8316533041837,699207.811564739,0.0,1.0
2023-02-14,38.54,38.655,37.54,38.42,898590,35.5794306478463,35.6855965670083,34.6562487420901,35.4686488191556,973361.798359646,0.0,1.0
2023-02-15,38.72,39.075,38.1084,38.45,818293,35.7456033908824,36.0733329674259,35.1809853373219,35.4963442763283,886383.273868072,0.0,1.0
2023-02-16,40.42,41.08,38.3,38.5,1485075,37.3150126306681,37.9243126884672,35.3578669904648,35.5425033716161,1608648.29644104,0.0,1.0
2023-02-17,40.1,40.42,39.45,40.42,1749901,37.0195944208261,37.3150126306681,36.4195261820845,37.3150126306681,1895510.50458089,0.0,1.0
2023-02-21,39.77,40.64,38.93,39.79,1456043,36.7149443919265,37.5181126499345,35.9394715910913,36.7334080300416,1577200.53969995,0.0,1.0
2023-02-22,40.68,40.81,39.69,39.89,1561517,37.5550399261647,37.675053573913,36.641089839466,36.8257262206173,1691451.04584867,0.0,1.0
2023-02-23,38.6,40.85,37.9811,40.25,1747624,35.6348215621917,37.7119808501433,35.0634642807191,37.1580717066895,1893044.03509551,0.0,1.0
2023-02-24,38.37,39.34,38.0,38.14,1286398,35.4224897238678,36.3179761724513,35.0809124187379,35.2101578855438,1393439.35575318,0.0,1.0
2023-02-27,37.64,38.82,37.53,38.64,683397,34.7485669326657,35.8379215814581,34.6470169230325,35.6717488384219,740262.559024234,0.0,1.0
2023-02-28,37.44,38.34,37.41,37.67,788144,34.5639305515144,35.3947942666951,34.5362350943417,34.7762623898384,853725.57140227,0.0,1.0
2023-03-01,38.18,38.34,37.02,37.27,673250,35.2470851617741,35.3947942666951,34.1761941510968,34.4069896275359,729271.225748819,0.0,1.0
2023-03-02,38.71,38.95,37.83,38.22,580629,35.7363715718249,35.9579352292064,34.9239714947594,35.2840124380043,628943.219510302,0.0,1.0
2023-03-03,37.54,38.93,37.42,38.93,1001561,34.6562487420901,35.9394715910913,34.5454669133993,35.9394715910913,1084901.02953169,0.0,1.0
2023-03-06,36.89,37.85,36.26,37.85,1371060,34.0561805033485,34.9424351328745,33.474575902722,34.9424351328745,1485146.09249933,0.0,1.0
2023-03-07,36.61,37.28,36.23,36.61,889158,34.0469486842909,34.6700422548584,33.6935523308347,34.0469486842909,956093.736382884,0.27,1.0
2023-03-08,36.94,36.95,36.2,36.85,700059,34.3538455175555,34.3631454215938,33.6656526187198,34.2701463812106,752759.380220911,0.0,1.0
2023-03-09,36.02,37.22,35.98,36.98,969048,33.49825434603,34.6142428306285,33.4610547298767,34.3910451337088,1041997.8485875,0.0,1.0
2023-03-10,34.83,35.9799,34.64,35.88,889394,32.3915657654699,33.4609617308364,32.2148675887418,33.3680556894935,956347.502442218,0.0,1.0
2023-03-13,34.35,34.67,33.29,34.17,1087133,31.9451703716305,32.2427673008568,30.9593805435686,31.7777720989408,1168972.27704765,0.0,1.0
2023-03-14,34.19,35.47,33.81,35.09,871002,31.7963719070174,32.9867596239224,31.4429755535612,32.6333632704662,936570.954292672,0.0,1.0
2023-03-15,34.66,34.82,33.4,33.58,874790,32.2334673968184,32.3822658614316,31.0616794879901,31.2290777606798,940644.114600986,0.0,1.0
2023-03-16,36.05,36.07,33.9,34.16,1059633,33.526154058145,33.5447538662216,31.5266746899061,31.7684721949024,1139402.07945562,0.0,1.0
2023-03-17,35.44,35.88,34.87,35.78,1247585,32.9588599118074,33.3680556894935,32.4287653816232,33.2750566491103,1341503.08955803,0.0,1.0
2023-03-20,34.37,35.65,34.14,35.42,974422,31.9637701797072,33.1541578966122,31.7498723868258,32.9402601037308,1047776.40283693,0.0,1.0
2023-03-21,34.49,35.41,34.325,34.87,1102544,32.075369028167,32.9309601996925,31.9219206115347,32.4287653816232,1185543.41577822,0.0,1.0
2023-03-22,34.5,35.32,34.32,34.46,821247,32.0846689322053,32.8472610633476,31.9172706595156,32.047469316052,883070.402249358,0.0,1.0
2023-03-23,34.21,34.875,33.17,34.6,1342339,31.814971715094,32.4334153336423,30.8477816951087,32.1776679725885,1443390.16238111,0.0,1.0
2023-03-24,33.86,34.29,33.33,33.89,1280773,31.4894750737528,31.8893709474006,30.9965801597218,31.5173747858678,1377189.479292,0.0,1.0
2023-03-27,34.18,34.74,34.0,34.33,716968,31.7870720029791,32.307866629125,31.6196737302893,31.9265705635539,770941.288260312,0.0,1.0
2023-03-28,34.56,34.78,34.03,34.2,546189,32.1404683564352,32.3450662452783,31.6475734424043,31.8056718110557,587306.060094192,0.0,1.0
2023-03-29,35.04,35.04,34.53,34.95,490884,32.5868637502746,32.5868637502746,32.1125686443203,32.5031646139297,527837.704536849,0.0,1.0
2023-03-30,35.2,35.515,35.02,35.29,559163,32.7356622148878,33.0286091920948,32.568263942198,32.8193613512326,601256.741678151,0.0,1.0
2023-03-31,35.05,35.53,34.865,35.29,705603,32.5961636543129,33.0425590481523,32.424115429604,32.8193613512326,758720.732055464,0.0,1.0
2023-04-03,34.66,35.22,34.335,35.092,944278,32.2334673968184,32.7542620229644,31.931220515573,32.6352232512739,1015363.16515643,0.0,1.0
2023-04-04,34.49,35.09,34.011,34.98,477963,32.075369028167,32.6333632704662,31.6299036247315,32.5310643260447,513944.012788247,0.0,1.0
2023-04-05,33.69,34.305,33.23,34.2,851755,31.3313767051014,31.9033208034581,30.9035811193386,31.8056718110557,915875.041817992,0.0,1.0
2023-04-06,33.54,33.89,33.25,33.84,1269169,31.1918781445266,31.5173747858678,30.9221809274153,31.4708752656762,1364711.93118807,0.0,1.0
2023-04-10,34.42,34.53,33.54,33.69,2039378,32.0102696998988,32.1125686443203,31.1918781445266,31.3313767051014,2192902.19726646,0.0,1.0
2023-04-11,34.63,35.22,34.17,34.17,1213053,32.2055676847035,32.7542620229644,31.7777720989408,31.7777720989408,1304371.52362175,0.0,1.0
2023-04-12,33.05,34.89,33.01,34.89,1000682,30.7361828466489,32.4473651896998,30.6989832304956,32.4473651896998,1076013.25333753,0.0,1.0
2023-04-13,32.79,33.45,32.6529,33.25,1144452,30.4943853416525,31.1081790081817,30.3668836572872,30.9221809274153,1230606.24634864,0.0,1.0
2023-04-14,32.67,33.27,32.26,32.86,1435069,30.3827864931927,30.9407807354919,30.0014904276216,30.5594846699208,1543100.86866142,0.0,1.0
2023-04-17,32.74,33.08,32.035,32.58,1368868,30.4478858214609,30.7640825587638,29.7922425867593,30.2990873568478,1471916.26317816,0.0,1.0
2023-04-18,32.86,33.31,32.75,33.01,819216,30.5594846699208,30.9779803516452,30.4571857254993,30.6989832304956,880886.508747196,0.0,1.0
2023-04-19,32.92,33.205,32.53,32.6,862878,30.6152840941507,30.8803313592428,30.2525878366562,30.3176871649245,927835.380284032,0.0,1.0
2023-04-20,32.87,33.115,32.55,32.73,628790,30.5687845739591,30.796632222898,30.2711876447328,30.4385859174226,676125.25614142,0.0,1.0
2023-04-21,33.22,33.585,32.62,32.92,886636,30.8942812153003,31.233727712699,30.3362869730011,30.6152840941507,953381.880443717,0.0,1.0
2023-04-24,32.61,33.28,32.23,33.1,1231505,30.3269870689628,30.9500806395302,29.9735907155066,30.7826823668405,1324212.58856604,0.0,1.0
2023-04-25,32.04,32.62,31.62,32.34,993146,29.7968925387785,30.3362869730011,29.4062965691691,30.0758896599281,1067909.94391741,0.0,1.0
2023-04-26,32.16,32.7455,31.98,31.98,795968,29.9084913872384,30.453000768682,29.7410931145486,29.7410931145486,855888.401342854,0.0,1.0
2023-04-27,33.02,33.125,32.25,32.55,702446,30.7082831345339,30.8059321269363,29.9921905235832,30.2711876447328,755326.073371899,0.0,1.0
2023-04-28,33.69,33.795,33.035,33.18,1088678,31.3313767051014,31.4290256975037,30.7222329905914,30.857081599147,1170633.58451236,0.0,1.0
2023-05-01,33.38,34.28,33.33,33.65,676488,31.0430796799134,31.8800710433623,30.9965801597218,31.2941770889481,727413.957404854,0.0,1.0
2023-05-02,33.26,33.76,32.64,33.76,765809,30.9314808314536,31.3964760333696,30.3548867810777,31.3964760333696,823459.03446366,0.0,1.0
2023-05-03,32.58,33.6,32.46,33.32,875929,30.2990873568478,31.2476775687565,30.187488508388,30.9872802556835,941868.858421251,0.0,1.0
2023-05-04,32.71,33.03,32.28,32.53,771535,30.419986109346,30.7175830385722,30.0200902356982,30.2525878366562,829616.087242276,0.0,1.0
2023-05-05,32.79,33.36,32.33,33.08,1137966,30.4943853416525,31.0244798718368,30.0665897558898,30.7640825587638,1223631.98083657,0.0,1.0
2023-05-08,33.36,33.4,32.92,32.92,1536868,31.0244798718368,31.0616794879901,30.6152840941507,30.6152840941507,1652563.28846762,0.0,1.0
2023-05-09,33.26,33.74,32.92,33.42,1900921,30.9314808314536,31.377876225293,30.6152840941507,31.0802792960667,2044022.16643014,0.0,1.0
2023-05-10,32.75,33.69,32.15,33.65,1844043,30.4571857254993,31.3313767051014,29.8991914832,31.2941770889481,1982862.39557053,0.0,1.0
2023-05-11,31.78,35.07,31.43,33.95,3019260,29.5550950337822,32.6147634623896,29.229598392441,31.5731742100977,3246549.6284253,0.0,1.0
2023-05-12,31.18,31.92,30.94,31.83,1389948,28.997100791483,29.6852936903187,28.7739030945633,29.6015945539738,1494583.16373233,0.0,1.0
2023-05-15,31.46,31.66,30.91,31.22,851665,29.2574981045559,29.4434961853223,28.7460033824483,29.0343004076362,915778.266625874,0.0,1.0
2023-05-16,31.87,31.96,30.96,31.36,926922,29.6387941701271,29.722493306472,28.7925029026399,29.1644990641727,996700.606996163,0.0,1.0
2023-05-17,33.78,34.02,32.07,32.17,1593183,31.4150758414463,31.638273538366,29.8247922508935,29.9177912912767,1713117.67673652,0.0,1.0
2023-05-18,35.04,35.185,33.79,33.84,1438578,32.5868637502746,32.7217123588303,31.4243757454846,31.4708752656762,1546874.02587416,0.0,1.0
2023-05-19,34.5,35.45,34.1,35.45,938436,32.0846689322053,32.9681598158458,31.7126727706725,32.9681598158458,1009081.37990797,0.0,1.0
2023-05-22,33.21,34.66,33.015,34.5,1401731,30.884981311262,32.2334673968184,30.7036331825147,32.0846689322053,1507253.18694058,0.0,1.0
2023-05-23,33.01,34.0825,32.99,33.15,1017271,30.9500806395302,31.9556535412539,30.931328697307,31.0813442350932,1084976.679095,0.27,1.0
2023-05-24,33.42,33.57,32.61,32.94,796308,31.3344954551076,31.4751350217822,30.5750417950646,30.8844488417487,849307.224305796,0.0,1.0
2023-05-25,32.54,33.54,32.15,33.54,675927,30.5094099972831,31.4470071084473,30.143747123929,31.4470071084473,720914.123936145,0.0,1.0
2023-05-26,32.62,32.91,32.36,32.46,564129,30.5844177661762,30.8563209284138,30.3406425172735,30.4344022283899,601675.275321113,0.0,1.0
2023-05-30,32.13,32.905,32.025,32.65,750442,30.1249951817058,30.851632942858,30.0265474850335,30.6125456795111,800388.558224317,0.0,1.0
2023-05-31,31.33,32.09,30.95,32.07,864900,29.3749174927744,30.0874912972592,29.018630590532,30.0687393550359,922464.446297266,0.0,1.0
2023-06-01,31.49,31.8,31.15,31.43,754243,29.5249330305607,29.8155881350216,29.2061500127648,29.4686772038908,804442.538291812,0.0,1.0
2023-06-02,33.0,33.19,31.8,31.97,839616,30.9407046684186,31.1188481195398,29.8155881350216,29.9749796439195,895497.639660453,0.0,1.0
2023-06-05,32.45,32.9,32.32,32.9,500777,30.4250262572783,30.8469449573022,30.3031386328269,30.8469449573022,534106.807750498,0.0,1.0
2023-06-06,32.81,32.99,31.89,32.23,558130,30.7625612172974,30.931328697307,29.8999718750263,30.2187548928222,595277.004754183,0.0,1.0
2023-06-07,34.12,34.34,33.0,33.21,1321491,31.9908134329225,32.1970847973786,30.9407046684186,31.1376000617631,1409444.40236076,0.0,1.0
2023-06-08,33.57,34.07,33.17,33.95,856006,31.4751350217822,31.9439335773643,31.1000961773165,31.8314219240246,912978.495568433,0.0,1.0
2023-06-09,32.83,33.69,32.73,33.52,612626,30.7813131595207,31.5876466751219,30.6875534484043,31.428255166224,653400.050731077,0.0,1.0
2023-06-12,33.46,33.75,32.78,33.03,1073927,31.3719993395541,31.6439025017918,30.7344333039625,30.9688325817535,1145403.48643622,0.0,1.0
2023-06-13,34.32,34.32,33.325,33.46,878849,32.1783328551553,32.1783328551553,31.245423729547,31.3719993395541,937341.838552327,0.0,1.0
2023-06-14,34.02,34.52,33.64,34.46,1214192,31.8970537218061,32.3658522773882,31.5407668195637,32.3095964507183,1295003.99003188,0.0,1.0
2023-06-15,34.0,34.57,33.84,34.09,659362,31.8783017795828,32.4127321329464,31.7282862417965,31.9626855195876,703246.620695408,0.0,1.0
2023-06-16,33.75,34.325,33.54,34.29,1290691,31.6439025017918,32.1830208407112,31.4470071084473,32.1502049418204,1376594.47179542,0.0,1.0
2023-06-20,33.92,34.09,33.51,33.51,630411,31.8032940106897,31.9626855195876,31.4188791951123,31.4188791951123,672368.752520182,0.0,1.0
2023-06-21,33.88,34.45,33.54,33.98,670337,31.7657901262431,32.3002204796067,31.4470071084473,31.8595498373595,714952.074849775,0.0,1.0
2023-06-22,32.66,33.5,31.71,33.5,1198888,30.6219216506228,31.4095032240007,29.7312043950168,31.4095032240007,1278681.41414318,0.0,1.0
2023-06-23,32.35,33.04,32.17,32.52,774823,30.3312665461619,30.9782085528652,30.1624990661523,30.4906580550598,826392.264624102,0.0,1.0
2023-06-26,32.41,32.73,31.85,32.06,892252,30.3875223728317,30.6875534484043,29.8624679905798,30.0593633839243,951636.891129181,0.0,1.0
2023-06-27,33.65,33.715,32.54,32.67,595289,31.5501427906753,31.611086602901,30.5094099972831,30.6312976217344,634909.166113832,0.0,1.0
2023-06-28,33.34,33.6,32.77,33.55,585547,31.2594876862144,31.5032629351171,30.7250573328508,31.4563830795589,624518.775738266,0.0,1.0
2023-06-29,34.39,34.44,33.285,33.32,730834,32.2439646529368,32.290844508495,31.2079198451004,31.2407357439911,779475.524505974,0.0,1.0
2023-06-30,34.58,34.99,34.37,34.45,597845,32.422108104058,32.8065229196354,32.2252127107136,32.3002204796067,637635.28372828,0.0,1.0
2023-07-03,35.35,35.58,34.39,34.5,458220,33.1440578796545,33.3597052152222,32.2439646529368,32.3471003351649,488717.376092419,0.0,1.0
2023-07-05,34.12,35.19,33.9,35.19,1049286,31.9908134329225,32.9940423418682,31.7845420684664,32.9940423418682,1119122.47542776,0.0,1.0
2023-07-06,34.05,34.11,33.4,33.87,519094,31.925181635141,31.9814374618109,31.3157435128843,31.7564141551315,553642.917431186,0.0,1.0
2023-07-07,34.32,34.84,34.1,34.2,481734,32.1783328551553,32.6658833529607,31.9720614906992,32.0658212018156,513796.378277914,0.0,1.0
2023-07-10,35.17,35.7,34.49,34.49,613973,32.9752903996449,33.472216868562,32.3377243640533,32.3377243640533,654836.701915218,0.0,1.0
2023-07-11,35.56,36.07,35.32,35.38,664745,33.340953272999,33.8191277996927,33.1159299663195,33.1721857929894,708987.892651029,0.0,1.0
2023-07-12,36.45,36.62,35.635,36.12,624826,34.1754147019351,34.334806210833,33.4112730563363,33.8660076552509,666412.036214748,0.0,1.0
2023-07-13,36.92,37.33,36.515,36.72,674779,34.6160853441823,35.0005001597596,34.2363585141608,34.4285659219494,719689.717433255,0.0,1.0
2023-07-14,35.83,36.96,35.56,36.79,746705,33.5941044930133,34.6535892286288,33.340953272999,34.4941977197309,796402.837752804,0.0,1.0
2023-07-17,35.31,36.2,35.3,35.82,773368,33.1065539952079,33.941015424144,33.0971780240963,33.5847285219016,824840.425371747,0.0,1.0
2023-07-18,36.07,36.2,34.42,34.95,1710547,33.8191277996927,33.941015424144,32.2720925662718,32.7690190351888,1824394.48632264,0.0,1.0
2023-07-19,37.22,37.46,35.95,36.22,1373320,34.8973644775315,35.1223877842109,33.706616146353,33.9597673663673,1464722.94298643,0.0,1.0
2023-07-20,37.04,37.55,36.915,37.44,727928,34.728596997522,35.2067715242157,34.6113973586264,35.1036358419877,776376.11222601,0.0,1.0
2023-07-21,36.86,37.45,36.76,37.39,550698,34.5598295175124,35.1130118130993,34.466069806396,35.0567559864294,587350.359171016,0.0,1.0
2023-07-24,36.95,37.54,36.38,37.05,858531,34.6442132575172,35.1973955531041,34.1097829041536,34.7379729686336,915671.549941078,0.0,1.0
2023-07-25,36.59,36.87,36.12,36.73,731066,34.3066782974981,34.5692054886241,33.8660076552509,34.4379418930611,779722.9655414,0.0,1.0
2023-07-26,37.45,37.48,36.16,36.16,754467,35.1130118130993,35.1411397264342,33.9035115396975,33.9035115396975,804681.446877742,0.0,1.0
2023-07-27,36.81,37.75,36.58,37.55,676634,34.5129496619542,35.3942909464486,34.2973023263864,35.2067715242157,721668.179160486,0.0,1.0
2023-07-28,37.05,37.58,36.62,37.41,779234,34.7379729686336,35.2348994375506,34.334806210833,35.0755079286527,831096.843965781,0.0,1.0
2023-07-31,36.78,37.43,36.66,37.07,969789,34.4848217486193,35.094259870876,34.3723100952796,34.7567249108569,1034334.45821503,0.0,1.0
2023-08-01,36.0,36.73,35.65,36.73,1042036,33.7534960019112,34.4379418930611,33.4253370130037,34.4379418930611,1111389.94307066,0.0,1.0
2023-08-02,36.51,36.575,35.03,35.52,1748822,34.2316705286049,34.2926143408306,32.8440268040819,33.3034493885524,1865216.92438719,0.0,1.0
2023-08-03,36.11,38.19,35.87,37.0,2260673,33.8566316841393,35.8068336753608,33.6316083774599,34.6910931130754,2411134.77535458,0.0,1.0
2023-08-04,36.37,36.94,35.37,36.26,991666,34.100406933042,34.6348372864055,33.1628098218778,33.9972712508139,1057667.5079221,0.0,1.0
2023-08-07,36.13,36.76,35.9,36.45,905830,33.8753836263626,34.466069806396,33.6597362907948,34.1754147019351,966118.591038792,0.0,1.0
2023-08-08,35.85,35.98,35.38,35.88,876653,33.6128564352366,33.7347440596879,33.1721857929894,33.6409843485715,934999.681165264,0.0,1.0
2023-08-09,36.29,36.525,35.76,35.83,673919,34.0253991641488,34.2457344852724,33.5284726952318,33.5941044930133,718772.479112276,0.0,1.0
2023-08-10,35.43,37.0704,35.41,36.54,673342,33.2190656485476,34.7570999497014,33.2003137063243,34.2597984419399,718157.07619227,0.0,1.0
2023-08-11,34.66,35.43,34.24,35.3,1119976,32.4971158729512,33.2190656485476,32.1033250862622,33.0971780240963,1194517.33229995,0.0,1.0
2023-08-14,34.15,34.5,33.88,34.43,1240237,32.0189413462574,32.3471003351649,31.7657901262431,32.2814685373834,1322782.44592714,0.0,1.0
2023-08-15,34.46,34.47,33.61,33.66,1118671,32.5627476707327,32.5721971041833,31.7595458274325,31.8067929946855,1183849.81051977,0.27,1.0
2023-08-16,33.53,34.31,33.52,34.31,1110807,31.6839503598278,32.4210061689738,31.6745009263772,32.4210061689738,1175527.61846337,0.0,1.0
2023-08-17,32.53,33.8633,32.31,33.69,1129537,30.7390070147688,31.998899976736,30.5311194788559,31.8351412950373,1195348.91261602,0.0,1.0
2023-08-18,32.45,33.125,32.33,32.33,1260492,30.6634115471641,31.3012483050789,30.550018345757,30.550018345757,1333933.94068648,0.0,1.0
2023-08-21,31.87,32.9199,31.67,32.5,1323684,30.1153444070299,31.1074404250073,29.9263557380181,30.7106587144171,1400807.79119871,0.0,1.0
2023-08-22,32.27,32.39,31.64,31.86,698841,30.4933217450535,30.6067149464606,29.8980074376663,30.1058949735793,739558.623968484,0.0,1.0
2023-08-23,32.45,32.62,31.95,32.23,764122,30.6634115471641,30.8240519158241,30.1909398746346,30.4555240112511,808643.189028757,0.0,1.0
2023-08-24,32.18,32.745,32.17,32.31,772074,30.4082768439982,30.9421698339565,30.3988274105476,30.5311194788559,817058.508361477,0.0,1.0
2023-08-25,31.61,32.4,31.435,32.2,755706,29.8696591373146,30.6161643799112,29.7042940519292,30.4271757108994,799736.83496636,0.0,1.0
2023-08-28,31.58,31.96,31.41,31.63,683294,29.8413108369628,30.2003893080852,29.6806704683028,29.8885580042157,723105.785730833,0.0,1.0
2023-08-29,32.41,32.539,31.4,31.43,621080,30.6256138133617,30.7475115048744,29.6712210348522,29.6995693352039,657266.917903138,0.0,1.0
2023-08-30,32.35,32.63,32.13,32.38,645191,30.5689172126582,30.8335013492747,30.3610296767452,30.59726551301,682782.733349718,0.0,1.0
2023-08-31,31.85,32.65,31.79,32.46,502994,30.0964455401287,30.8524002161759,30.0397489394252,30.6728609806147,532300.695729649,0.0,1.0
2023-09-01,31.85,32.34,31.77,32.12,425481,30.0964455401287,30.5594677792076,30.020850072524,30.3515802432946,450271.439261198,0.0,1.0
2023-09-05,30.46,31.68,30.39,31.68,1076455,28.7829742904967,29.9358051714687,28.7168282563426,29.9358051714687,1139174.1162353,0.0,1.0
2023-09-06,30.34,30.75,30.205,30.38,752404,28.6695810890897,29.0570078605638,28.5420137375067,28.707378822892,796242.445575434,0.0,1.0
2023-09-07,30.71,30.72,30.13,30.36,533930,29.0192101267615,29.0286595602121,28.4711429866273,28.6884799559908,565039.166413379,0.0,1.0
2023-09-08,30.31,30.79,30.055,30.74,820916,28.6412327887379,29.0948055943662,28.4002722357478,29.0475584271132,868746.263246878,0.0,1.0
2023-09-11,29.93,30.5599,29.46,30.435,940640,28.2821543176155,28.8773741306681,27.8380309454377,28.7593507068703,995445.922677281,0.0,1.0
2023-09-12,30.21,30.42,29.43,29.75,753188,28.546738454232,28.7451765566944,27.809682645086,28.1120645155048,797072.124946267,0.0,1.0
2023-09-13,29.91,30.45,29.88,30.2,741119,28.2632554507143,28.7735248570461,28.2349071503625,28.5372890207814,784299.930652177,0.0,1.0
2023-09-14,30.29,30.41,29.51,30.25,1100912,28.6223339218367,28.7357271232438,27.8852781126907,28.5845361880343,1165056.09120013,0.0,1.0
2023-09-15,30.48,30.55,29.925,30.25,1841800,28.8018731573979,28.868019191552,28.2774296008902,28.5845361880343,1949111.56275198,0.0,1.0
2023-09-18,29.42,30.7042,29.42,30.57,846502,27.8002332116354,29.0137294553601,27.8002332116354,28.8869180584532,895823.018836286,0.0,1.0
2023-09-19,29.59,29.69,29.26,29.34,773650,27.9608735802954,28.0553679148013,27.6490422764259,27.7246377440307,818726.333219169,0.0,1.0
2023-09-20,29.62,30.33,29.55,29.75,863595,27.9892218806472,28.6601316556391,27.9230758464931,28.1120645155048,913911.93399652,0.0,1.0
2023-09-21,29.16,29.64,29.07,29.4,477570,27.55454794192,28.0081207475484,27.4695030408647,27.7813343447342,505395.378989826,0.0,1.0
2023-09-22,28.95,29.145,28.75,29.06,1163360,27.3561098394577,27.5403737917442,27.1671211704459,27.4600536074141,1231142.59292167,0.0,1.0
2023-09-25,28.93,29.1,28.6,28.7,853284,27.3372109725565,27.4978513412165,27.025379668687,27.1198740031929,903000.16869978,0.0,1.0
2023-09-26,28.93,29.16,28.76,28.76,778151,27.3372109725565,27.55454794192,27.1765706038965,27.1765706038965,823489.581749925,0.0,1.0
2023-09-27,29.13,29.61,28.98,29.17,707438,27.5261996415683,27.9797724471966,27.3844581398094,27.5639973753706,748656.523906032,0.0,1.0
2023-09-28,30.23,30.445,29.1,29.14,918906,28.5656373211332,28.7688001403208,27.4978513412165,27.5356490750189,972445.601955785,0.0,1.0
2023-09-29,30.3,30.75,30.13,30.51,968494,28.6317833552873,29.0570078605638,28.4711429866273,28.8302214577497,1024922.82216088,0.0,1.0
2023-10-02,29.6,30.52,29.49,30.28,1139418,27.970323013746,28.8396708912003,27.8663792457895,28.6128844883861,1205805.6241762,0.0,1.0
2023-10-03,28.59,29.76,28.58,29.52,803004,27.0159302352364,28.1215139489554,27.0064808017858,27.8947275461413,849790.629458187,0.0,1.0
2023-10-04,29.71,29.72,28.76,28.77,842405,28.0742667817025,28.0837162151531,27.1765706038965,27.186020037347,891487.309164989,0.0,1.0
2023-10-05,29.7,30.08,29.46,29.55,699688,28.0648173482519,28.4238958193743,27.8380309454377,27.9230758464931,740454.974003043,0.0,1.0
2023-10-06,29.23,29.59,28.63,29.5,965185,27.6206939760742,27.9608735802954,27.0537279690388,27.8758286792401,1021421.02491843,0.0,1.0
2023-10-09,29.58,29.675,28.77,28.8,800411,27.9514241468448,28.0411937646254,27.186020037347,27.2143683376988,847046.549600321,0.0,1.0
2023-10-10,30.42,30.69,29.72,29.75,868621,28.7451765566944,29.0003112598603,28.0837162151531,28.1120645155048,919230.771391672,0.0,1.0
2023-10-11,30.38,30.745,29.5506,30.13,710858,28.707378822892,29.0522831438385,27.9236428125001,28.4711429866273,752275.788508385,0.0,1.0
2023-10-12,29.0,30.74,28.785,30.41,1147789,27.4033570067106,29.0475584271132,27.2001941875229,28.7357271232438,1214664.35633594,0.0,1.0
2023-10-13,28.99,29.32,28.67,28.87,729945,27.39390757326,27.7057388771295,27.0915257028411,27.2805143718529,772474.883088821,0.0,1.0
2023-10-16,30.07,30.16,29.19,29.33,906157,28.4144463859237,28.499491286979,27.5828962422718,27.7151883105801,958953.787799241,0.0,1.0
2023-10-17,31.4,31.48,30.07,30.07,1155095,29.6712210348522,29.7468165024569,28.4144463859237,28.4144463859237,1222396.03679932,0.0,1.0
2023-10-18,30.94,31.23,30.04,30.79,852695,29.236547096125,29.5105806661921,28.386098085572,29.0948055943662,902376.850907155,0.0,1.0
2023-10-19,31.02,31.99,30.72,30.72,914672,29.3121425637298,30.228737608437,29.0286595602121,29.0286595602121,967964.910047493,0.0,1.0
2023-10-20,30.81,31.21,30.58,31.05,606406,29.1137044612674,29.491681799291,28.8963674919038,29.3404908640815,641737.944577138,0.0,1.0
2023-10-23,30.41,31.01,30.35,30.38,668989,28.7357271232438,29.3026931302792,28.6790305225402,28.707378822892,707967.312006667,0.0,1.0
2023-10-24,30.36,30.99,30.21,30.77,695081,28.6884799559908,29.283794263378,28.546738454232,29.075906727465,735579.549434904,0.0,1.0
2023-10-25,30.42,30.51,29.888,30.16,552770,28.7451765566944,28.8302214577497,28.242466697123,28.499491286979,584976.869661423,0.0,1.0
2023-10-26,30.07,30.42,29.6,30.0,827627,28.4144463859237,28.7451765566944,27.970323013746,28.3483003517696,875848.276330617,0.0,1.0
2023-10-27,29.93,30.69,29.77,30.12,839985,28.2821543176155,29.0003112598603,28.130963382406,28.4616935531767,888926.309066248,0.0,1.0
2023-10-30,30.6,30.94,29.65,30.24,1050031,28.915266358805,29.236547096125,28.0175701809989,28.5750867545838,1111210.53499187,0.0,1.0
2023-10-31,31.07,31.25,30.375,30.69,972847,29.3593897309827,29.5294795330933,28.7026541061667,29.0003112598603,1029529.4475451,0.0,1.0
2023-11-01,30.86,31.27,29.97,31.27,1912582,29.1609516285203,29.5483783999945,28.3199520514178,29.5483783999945,2024017.64084662,0.0,1.0
2023-11-02,30.24,31.0,29.27,29.73,2124836,28.5750867545838,29.2932436968286,27.6584917098765,28.0931656486037,2248638.5147962,0.0,1.0
2023-11-03,31.09,32.01,30.68,30.73,1136990,29.3782885978839,30.2476364753382,28.9908618264097,29.0381089936627,1203236.15796143,0.0,1.0
2023-11-06,30.81,31.575,30.68,31.2,1086020,29.1137044612674,29.8365861202375,28.9908618264097,29.4822323658404,1149296.41621235,0.0,1.0
2023-11-07,30.75,31.08,30.345,30.85,909526,29.0570078605638,29.3688391644333,28.6743058058149,29.1515021950697,962519.08091191,0.0,1.0
2023-11-08,30.36,30.97,30.04,30.72,625865,28.6884799559908,29.2648953964768,28.386098085572,29.0286595602121,662330.713552919,0.0,1.0
2023-11-09,30.65,30.88,30.31,30.56,768822,28.9625135260579,29.1798504954215,28.6412327887379,28.8774686250026,813617.032195733,0.0,1.0
2023-11-10,30.75,30.8,30.265,30.67,795337,29.0570078605638,29.1042550278168,28.5987103382102,28.9814123929591,841676.915508996,0.0,1.0
2023-11-13,31.39,31.46,30.46,30.68,897739,29.6617716014016,29.7279176355557,28.7829742904967,28.9908618264097,950045.317207837,0.0,1.0
2023-11-14,32.57,33.03,31.51,31.97,1130989,31.0319394517371,31.4702167666834,30.0219960738175,30.4602733887638,1187045.10194376,0.27,1.0
2023-11-15,33.09,33.45,32.55,32.56,875535,31.5273833729807,31.8703830107647,31.0128839163047,31.0224116840209,918929.833385058,0.0,1.0
2023-11-16,32.16,33.03,31.98,32.78,760674,30.641300975372,31.4702167666834,30.46980115648,31.2320225737778,798375.886835301,0.0,1.0
2023-11-17,32.57,32.97,32.36,32.6,702569,31.0319394517371,31.413050160386,30.8318563296964,31.0605227548858,737390.982783678,0.0,1.0
2023-11-20,32.73,32.96,32.43,32.59,604389,31.1843837351967,31.4035223926698,30.89855070371,31.0509949871696,634344.809824578,0.0,1.0
2023-11-21,32.2,32.71,32.12,32.53,661105,30.6794120462369,31.1653281997642,30.6031899045071,30.9938283808722,693871.869771087,0.0,1.0
2023-11-22,32.64,33.16,32.23,32.54,600670,31.0986338257507,31.5940777469943,30.7079953493855,31.0033561485885,630441.482087412,0.0,1.0
2023-11-24,32.51,32.69,32.21,32.58,284524,30.9747728454398,31.1462726643318,30.6889398139531,31.0414672194533,298626.087950853,0.0,1.0
2023-11-27,32.48,32.51,32.0,32.39,734865,30.9461895422911,30.9747728454398,30.4888566919124,30.8604396328451,771287.694964234,0.0,1.0
2023-11-28,32.23,32.53,32.02,32.51,548695,30.7079953493855,30.9938283808722,30.5079122273449,30.9747728454398,575890.404072042,0.0,1.0
2023-11-29,31.87,32.74,31.669,32.46,907304,30.3649957116015,31.1939115029129,30.1734875805055,30.9271340068587,952273.42544798,0.0,1.0
2023-11-30,31.35,31.87,31.2,31.81,889115,29.869551790358,30.3649957116015,29.7266352746146,30.3078291053042,933182.909661127,0.0,1.0
2023-12-01,32.89,33.05,30.96,31.28,1209032,31.3368280186562,31.4892723021158,29.4979688494253,29.8028574163444,1268956.20885196,0.0,1.0
2023-12-04,33.01,33.97,32.855,32.87,972533,31.4511612312509,32.3658269320083,31.3034808316495,31.3177724832238,1020735.42194369,0.0,1.0
2023-12-05,32.25,33.15,32.23,32.94,672936,30.727050884818,31.584549979278,30.7079953493855,31.3844668572374,706289.258977434,0.0,1.0
2023-12-06,33.21,33.59,32.58,32.58,712534,31.6417165855754,32.0037717587918,31.0414672194533,31.0414672194533,747849.885956802,0.0,1.0
2023-12-07,33.81,33.82,33.02,33.33,604603,32.2133826485487,32.222910416265,31.4606889989671,31.75604979817,634569.416475762,0.0,1.0
2023-12-08,33.27,33.91,33.16,33.68,661507,31.6988831918727,32.308660325711,31.5940777469943,32.0895216682378,694293.7944149,0.0,1.0
2023-12-11,33.35,33.5,32.93,33.27,745465,31.7751053336025,31.9180218493458,31.3749390895211,31.6988831918727,782413.071144377,0.0,1.0
2023-12-12,32.82,33.33,32.69,33.33,768919,31.2701336446427,31.75604979817,31.1462726643318,31.75604979817,807029.540288629,0.0,1.0
2023-12-13,33.43,33.44,32.26,32.92,848042,31.8513274753323,31.8608552430485,30.7365786525342,31.3654113218049,890074.176090654,0.0,1.0
2023-12-14,34.36,34.45,33.63,33.86,1329423,32.737409872941,32.823159782387,32.0418828296567,32.2610214871298,1395314.24316362,0.0,1.0
2023-12-15,34.08,34.515,33.57,34.43,1821814,32.4706323768867,32.8850902725424,31.9847162233594,32.8041042469545,1912110.00757088,0.0,1.0
2023-12-18,34.13,34.66,33.53,34.13,590593,32.5182712154679,33.0232429044276,31.9466051524945,32.5182712154679,619865.027769742,0.0,1.0
2023-12-19,35.19,35.19,34.53,34.55,827154,33.5282145933874,33.5282145933874,32.8993819241168,32.9184374595492,868150.88763303,0.0,1.0
2023-12-20,34.7,35.93,34.69,35.18,801232,33.0613539752925,34.2332694043879,33.0518262075763,33.5186868256712,840944.095053628,0.0,1.0
2023-12-21,35.5,36.42,35.04,35.98,853414,33.8235753925903,34.7001300224828,33.3852980776441,34.280908242969,895712.432773649,0.0,1.0
2023-12-22,35.73,35.8,35.24,35.53,627387,34.0427140500635,34.109408424077,33.5758534319686,33.852158695739,658482.677880325,0.0,1.0
2023-12-26,35.92,36.05,35.52,35.8,951562,34.2237416366717,34.3476026169826,33.8426309280228,34.109408424077,998725.019691449,0.0,1.0
2023-12-27,36.15,36.27,35.7383,35.99,608785,34.4428802941448,34.5572135067395,34.0506220972679,34.2904360106853,638958.692247966,0.0,1.0
2023-12-28,35.32,36.18,35.27,35.89,778727,33.6520755736983,34.4714635972935,33.6044367351172,34.195158333523,817323.661946635,0.0,1.0
2023-12-29,35.01,35.49,34.73,35.24,736051,33.3567147744954,33.8140476248741,33.0899372784412,33.5758534319686,772532.477619862,0.0,1.0
2024-01-02,34.36,35.415,34.22,35.01,1096000,32.737409872941,33.7425893670025,32.6040211249139,33.3567147744954,1150321.91447518,0.0,1.0
2024-01-03,33.19,34.32,33.14,34.32,871125,31.6226610501429,32.6992988020761,31.5750222115618,32.6992988020761,914301.257068603,0.0,1.0
2024-01-04,33.43,33.72,32.65,33.17,749976,31.8513274753323,32.1276327391027,31.1081615934669,31.6036055147105,787147.653403681,0.0,1.0
2024-01-05,33.43,34.225,33.1,33.1,1058881,31.8513274753323,32.608785008772,31.5369111406969,31.5369111406969,1111363.15613265,0.0,1.0
2024-01-08,34.38,34.5,33.48,33.48,658868,32.7564654083734,32.8707986209681,31.8989663139134,31.8989663139134,691523.995571561,0.0,1.0
2024-01-09,34.09,34.35,33.89,33.91,510843,32.480160144603,32.7278821052248,32.2896047902785,32.308660325711,536162.315471024,0.0,1.0
2024-01-10,34.23,34.4354,33.9,34.21,553134,32.6135488926301,32.8092492415213,32.2991325579947,32.5944933571976,580549.417738423,0.0,1.0
2024-01-11,33.08,34.31,32.88,34.25,698360,31.5178556052645,32.6897710343599,31.32730025094,32.6326044280625,732973.368789127,0.0,1.0
2024-01-12,32.39,33.31,32.29,33.22,1214161,30.8604396328451,31.7369942627376,30.7651619556829,31.6512443532916,1274339.42153385,0.0,1.0
2024-01-16,32.11,32.28,31.375,32.03,1110983,30.5936621367909,30.7556341879667,29.8933712096485,30.5174399950611,1166047.52874943,0.0,1.0
2024-01-17,32.14,32.17,31.24,31.56,802773,30.6222454399395,30.6508287430882,29.7647463454795,30.0696349123986,842561.472854911,0.0,1.0
2024-01-18,32.66,32.66,31.87,32.39,654577,31.1176893611831,31.1176893611831,30.3649957116015,30.8604396328451,687020.317346184,0.0,1.0
2024-01-19,32.7,32.82,32.3001,32.81,587512,31.155800432048,31.2701336446427,30.7747850010763,31.2606058769265,616631.321730967,0.0,1.0
2024-01-22,34.06,34.16,32.76,33.13,1006191,32.4515768414543,32.5468545186165,31.2129670383453,31.5654944438456,1056061.64000702,0.0,1.0
2024-01-23,33.75,34.2308,33.46,33.46,975339,32.1562160422514,32.6143111140474,31.8799107784809,31.8799107784809,1023680.49794006,0.0,1.0
2024-01-24,33.36,34.16,33.26,34.16,563441,31.7846331013187,32.5468545186165,31.6893554241565,32.5468545186165,591367.271727927,0.0,1.0
2024-01-25,33.62,33.86,33.12,33.8,509293,32.0323550619405,32.2610214871298,31.5559666761294,32.2038548808325,534535.491595626,0.0,1.0
2024-01-26,33.56,33.97,33.41,33.95,667898,31.9751884556432,32.3658269320083,31.8322719398998,32.3467713965758,701001.556600493,0.0,1.0
2024-01-29,34.85,34.87,33.59,33.64,664041,33.2042704910359,33.2233260264683,32.0037717587918,32.0514105973729,696953.389060228,0.0,1.0
2024-01-30,34.55,34.8,34.2,34.5,594295,32.9184374595492,33.1566316524548,32.5849655894814,32.8707986209681,623750.512922468,0.0,1.0
2024-01-31,34.37,35.31,34.311,34.64,995223,32.7469376406572,33.6425478059821,32.6907238111315,33.0041873689952,1044550.02435194,0.0,1.0
2024-02-01,35.74,35.77,34.55,34.55,821151,34.0522418177797,34.0808251209284,32.9184374595492,32.9184374595492,861850.35619818,0.0,1.0
2024-02-02,35.42,35.73,34.68,35.24,571347,33.7473532508606,34.0427140500635,33.0422984398601,33.5758534319686,599665.123056248,0.0,1.0
2024-02-05,34.19,35.105,34.125,34.91,838875,32.5754378217652,33.4472285677996,32.5135073316097,33.2614370973332,880452.824822412,0.0,1.0
2024-02-06,34.09,34.87,33.92,34.32,828721,32.480160144603,33.2233260264683,32.3181880934272,32.6992988020761,869795.554092866,0.0,1.0
2024-02-07,34.2,34.45,33.72,34.29,703506,32.5849655894814,32.823159782387,32.1276327391027,32.6707154989274,738374.424055451,0.0,1.0
2024-02-08,35.64,35.75,34.185,34.44,1032259,33.9569641406175,34.0617695854959,32.5706739379071,32.8136320146708,1083421.66889985,0.0,1.0
2024-02-09,35.11,35.62,34.67,35.62,679419,33.4519924516577,33.937908605185,33.0327706721439,33.937908605185,713093.58103176,0.0,1.0
2024-02-12,35.17,35.8,35.105,35.2,648157,33.509159057955,34.109408424077,33.4472285677996,33.5377423611037,680282.117810663,0.0,1.0
2024-02-13,34.18,34.6599,33.79,34.4,717697,32.565910054049,33.0231476267505,32.1943271131163,32.7755209438059,753268.783807564,0.0,1.0
2024-02-14,33.8,34.54,33.61,34.54,585617,32.2038548808325,32.908909691833,32.0228272942243,32.908909691833,614642.398347819,0.0,1.0
2024-02-15,34.91,34.99,33.84,33.84,970156,33.2614370973332,33.337659239063,32.2419659516974,32.2419659516974,1018240.60881349,0.0,1.0
2024-02-16,34.93,35.61,34.29,34.69,895718,33.2804926327657,33.9283808374688,32.6707154989274,33.0518262075763,940113.179370324,0.0,1.0
2024-02-20,34.76,35.37,34.62,34.8,1190211,33.1185205815899,33.6997144122795,32.9851318335628,33.1566316524548,1249202.36874946,0.0,1.0
2024-02-21,34.23,35.09,33.92,34.54,1483248,32.6135488926301,33.4329369162252,32.3181880934272,32.908909691833,1556763.39324952,0.0,1.0
2024-02-22,35.33,36.265,34.42,35.12,1904565,33.6616033414146,34.5524496228814,32.7945764792383,33.4615202193739,1998962.46080512,0.0,1.0
2024-02-23,35.85,35.875,34.94,35.33,1185285,34.1570472626581,34.1808666819487,33.2900204004819,33.6616033414146,1244032.21751707,0.0,1.0
2024-02-26,35.66,36.36,35.65,35.87,736860,33.9760196760499,34.6429634161855,33.9664919083337,34.1761027980906,773381.57472644,0.0,1.0
2024-02-27,35.48,36.15,35.11,35.93,801455,33.8045198571579,34.4428802941448,33.4519924516577,34.2332694043879,841178.147778926,0.0,1.0
2024-02-28,35.22,35.78,35.1,35.13,523039,33.5567978965361,34.0903528886446,33.4424646839414,33.4710479870901,548962.795460933,0.0,1.0
2024-02-29,35.38,35.95,34.91,35.58,771858,33.7092421799957,34.2523249398204,33.2614370973332,33.8997975343201,810114.208269143,0.0,1.0
2024-03-01,35.41,35.75,34.89,35.51,682983,33.7378254831443,34.0617695854959,33.2423815619008,33.8331031603066,716834.226381387,0.0,1.0
2024-03-04,35.2,36.235,35.05,35.37,857856,33.5377423611037,34.5238663197327,33.3948258453603,33.6997144122795,900374.595131402,0.0,1.0
2024-03-05,35.85,36.1,34.65,34.75,816300,34.4142969909962,34.6542851150617,33.2623539954816,33.3583492451079,850354.57814688,0.27,1.0
2024-03-06,36.97,37.0,35.57,35.9,1021218,35.4894437868097,35.5182423616976,34.1455102920428,34.4622946158093,1063821.39113806,0.0,1.0
2024-03-07,36.71,37.07,36.3801,37.01,531240,35.2398561377816,35.5854390364359,34.9231678092647,35.5278418866602,553402.384043548,0.0,1.0
2024-03-08,36.91,37.5,36.605,36.89,1128182,35.431846637034,35.9982186098286,35.139061125674,35.4126475871087,1175247.73818805,0.0,1.0
2024-03-11,36.31,36.65,35.6,36.61,720130,34.8558751392767,35.1822589880058,34.1743088669306,35.1438608881553,750172.537499588,0.0,1.0
2024-03-12,36.16,36.65,35.97,36.3,619269,34.7118822648374,35.1822589880058,34.5294912905476,34.8462756143141,645103.796710083,0.0,1.0
2024-03-13,36.66,37.26,36.15,36.16,631067,35.1918585129685,35.7678300107257,34.7022827398748,34.7118822648374,657393.988199702,0.0,1.0
2024-03-14,35.96,36.605,35.69,36.5,413594,34.519891765585,35.139061125674,34.2607045915942,35.0382661135665,430848.403030847,0.0,1.0
2024-03-15,35.76,36.28,35.645,35.72,958503,34.3279012663326,34.8270765643889,34.2175067292624,34.2895031664821,998490.033342544,0.0,1.0
2024-03-18,35.65,35.86,35.31,35.6,698876,34.2223064917437,34.4238965159588,33.8959226430146,34.1743088669306,728031.858577704,0.0,1.0
2024-03-19,36.14,36.16,35.27,35.56,590065,34.6926832149122,34.7118822648374,33.8575245431641,34.1359107670801,614681.457986327,0.0,1.0
2024-03-20,36.47,36.73,35.92,36.02,589035,35.0094675386787,35.2590551877068,34.4814936657345,34.5774889153607,613608.488225833,0.0,1.0
2024-03-21,35.22,35.9794,35.05,35.7,1018364,33.809526918351,34.5385148440125,33.6463349939865,34.2703041165568,1060848.3273551,0.0,1.0
2024-03-22,34.68,35.44,34.61,35.44,977710,33.2911525703695,34.0207164675287,33.2239558956312,34.0207164675287,1018498.31508022,0.0,1.0
2024-03-25,34.45,35.23,34.39,34.86,820312,33.0703634962292,33.8191264433136,33.0127663464535,33.4639440196967,854533.951621738,0.0,1.0
2024-03-26,34.58,34.95,34.465,34.51,744631,33.1951573207433,33.5503397443603,33.0847627836732,33.1279606460049,775695.675462562,0.0,1.0
2024-03-27,36.37,36.41,34.875,34.94,740428,34.9134722890524,34.9518703889029,33.4783433071406,33.5407402193976,771317.33380882,0.0,1.0
2024-03-28,36.15,36.61,36.11,36.48,578132,34.7022827398748,35.1438608881553,34.6638846400243,35.0190670636413,602250.634537807,0.0,1.0
2024-04-01,36.6,36.97,36.34,36.61,746496,35.1342613631927,35.4894437868097,34.8846737141646,35.1438608881553,777638.479931807,0.0,1.0
2024-04-02,36.93,37.08,36.14,36.47,1173138,35.4510456869592,35.5950385613985,34.6926832149122,35.0094675386787,1222079.22221987,0.0,1.0
2024-04-03,37.06,37.65,36.77,36.97,1181825,35.5758395114733,36.1422114842679,35.2974532875573,35.4894437868097,1231128.62834551,0.0,1.0
2024-04-04,34.89,37.42,34.8302,37.24,1171335,33.4927425945845,35.9214224101276,33.4353374353081,35.7486309608005,1220201.00427989,0.0,1.0
2024-04-05,34.29,35.03,34.12,34.69,1080495,32.9167710968273,33.6271359440612,32.7535791724627,33.3007520953321,1125571.3217136,0.0,1.0
2024-04-08,34.5,34.935,34.235,34.24,812093,33.1183611210423,33.5359404569163,32.8639737095329,32.8687734720142,845972.069620281,0.0,1.0
2024-04-09,34.42,34.7239,34.24,34.55,688361,33.0415649213414,33.3332944849554,32.8687734720142,33.1663587458554,717078.191556737,0.0,1.0
2024-04-10,34.44,34.52,33.535,34.25,1046644,33.0607639712666,33.1375601709676,32.1920069621494,32.8783729969768,1090308.11844905,0.0,1.0
2024-04-11,33.84,34.57,33.51,34.57,765516,32.4847924735093,33.1855577957807,32.1680081497428,33.1855577957807,797451.960363455,0.0,1.0
2024-04-12,33.45,34.19,33.05,33.8,940587,32.1104109999671,32.8207758472011,31.7264300014623,32.4463943736589,979826.609819234,0.0,1.0
2024-04-15,33.62,34.02,33.39,33.42,605394,32.2736029243317,32.6575839228365,32.0528138501914,32.0816124250793,630649.956489835,0.0,1.0
2024-04-16,34.23,34.29,33.0775,33.6,1020304,32.8591739470516,32.9167710968273,31.7528286951095,32.2544038744064,1062869.2606904,0.0,1.0
2024-04-17,33.48,34.6,33.2,34.46,691281,32.139209574855,33.2143563706685,31.8704228759016,33.0799630211918,720120.008741827,0.0,1.0
2024-04-18,33.81,34.165,33.42,33.72,555812,32.4559938986215,32.7967770347945,32.0816124250793,32.3695981739579,578999.483999723,0.0,1.0
2024-04-19,34.0,34.11,33.6,33.6,572020,32.6383848729113,32.7439796475001,32.2544038744064,32.2544038744064,595883.6528134,0.0,1.0
2024-04-22,34.31,34.36,33.79,34.11,708413,32.9359701467525,32.9839677715656,32.4367948486962,32.7439796475001,737966.725185308,0.0,1.0
2024-04-23,35.48,35.63,34.6,34.64,757303,34.0591145673792,34.2031074418185,33.2143563706685,33.252754470519,788896.328671281,0.0,1.0
2024-04-24,35.3,35.53,34.96,35.24,852943,33.886323118052,34.1071121921923,33.5599392693229,33.8287259682763,888526.258665117,0.0,1.0
2024-04-25,34.88,35.305,34.77,35.03,1078759,33.4831430696219,33.8911228805333,33.3775482950331,33.6271359440612,1123762.89889397,0.0,1.0
2024-04-26,35.355,35.465,34.825,34.87,721152,33.9391205053464,34.0447152799353,33.4303456823275,33.4735435446593,751237.173514369,0.0,1.0
2024-04-29,34.75,35.67,34.59,35.42,600234,33.3583492451079,34.241505541669,33.2047568457059,34.0015174176035,625274.690505224,0.0,1.0
2024-04-30,34.52,34.95,34.28,34.47,694060,33.1375601709676,33.5503397443603,32.9071715718647,33.0895625461545,723014.943658733,0.0,1.0
2024-05-01,33.82,34.52,33.68,34.34,678247,32.4655934235841,33.1375601709676,32.3312000741074,32.9647687216404,706542.253539615,0.0,1.0
2024-05-02,33.47,34.39,33.44,34.2,522603,32.1296100498924,33.0127663464535,32.1008114750045,32.8303753721637,544405.063828609,0.0,1.0
2024-05-03,33.67,34.7,33.4819,34.13,942395,32.3216005491448,33.3103516202947,32.1410334845979,32.7631786974254,981710.036350275,0.0,1.0
2024-05-06,34.63,34.92,33.935,34.02,1312266,33.2431549455564,33.5215411694724,32.5759879606542,32.6575839228365,1367011.39390726,0.0,1.0
2024-05-07,34.02,34.8,33.88,34.55,1108398,32.6575839228365,33.406346869921,32.5231905733598,33.1663587458554,1154638.38504085,0.0,1.0
2024-05-08,33.97,34.26,33.74,33.82,1507829,32.6095862980234,32.8879725219394,32.3887972238831,32.4655934235841,1570732.9330058,0.0,1.0
2024-05-09,36.06,37.89,35.49,36.5,3336633,34.6158870152112,36.3726000833708,34.0687140923418,35.0382661135665,3475831.36977332,0.0,1.0
2024-05-10,37.65,37.775,36.7501,36.92,2507915,36.1422114842679,36.2622055463007,35.2783502328817,35.4414461619966,2612540.7348441,0.0,1.0
2024-05-13,39.13,39.25,37.8,37.88,1495187,37.5629411787358,37.6781354782873,36.2862043587072,36.3630005584082,1557563.5313435,0.0,1.0
2024-05-14,40.02,40.73,39.4,39.605,1732443,38.4172989004091,39.0988651727552,37.8221283527266,38.0189186144603,1804717.42794134,0.0,1.0
2024-05-15,41.01,41.25,40.1,40.76,1686654,39.3676518717086,39.5980404708115,38.4940951001101,39.127663747643,1757018.1926372,0.0,1.0
2024-05-16,40.69,41.14,40.15,41.0,963473,39.0604670729047,39.4924456962226,38.5420927249232,39.3580523467459,1003667.37286648,0.0,1.0
2024-05-17,38.44,39.155,38.41,38.995,2756021,36.900573956315,37.5869399911424,36.8717753814271,37.4333475917404,2870997.27406461,0.0,1.0
2024-05-20,38.57,38.7,37.76,38.34,1431056,37.0253677808291,37.1501616053431,36.2478062588568,36.8045787066888,1490757.10055686,0.0,1.0
2024-05-21,37.59,38.58,37.56,38.34,863701,36.343801508483,37.3009806383951,36.3147960803038,37.0689372129619,893316.583363521,0.27,1.0
2024-05-22,37.11,37.5699,36.9706,37.38,1327996,35.8797146576165,36.3243678716029,35.744936101344,36.1407635112289,1373531.86975634,0.0,1.0
2024-05-23,36.82,37.31,36.54,37.31,805635,35.5993288518846,36.0730841788109,35.3286115222125,36.0730841788109,833259.548892581,0.0,1.0
2024-05-24,37.48,37.53,36.85,37.12,789920,36.2374482718261,36.2857906521247,35.6283342800638,35.8893831336762,817005.694714388,0.0,1.0
2024-05-28,37.91,38.79,37.67,38.01,1291430,36.653192742394,37.5040186356492,36.4211493169607,36.7498775029912,1335712.05226479,0.0,1.0
2024-05-29,37.25,37.5,36.98,37.4,709675,36.0150733224525,36.2567852239455,35.7540244688401,36.1601004633483,734009.160923175,0.0,1.0
2024-05-30,38.46,38.655,37.54,37.84,929771,37.1849589256785,37.373494208843,36.2954591281844,36.5855134099759,961652.068285766,0.0,1.0
2024-05-31,38.48,38.93,38.07,38.86,833943,37.2042958777979,37.6393773004853,36.8078883593495,37.5716979680673,862538.206485724,0.0,1.0
2024-06-03,39.0,39.12,38.26,38.26,795733,37.7070566329033,37.8230783456199,36.9915894044841,36.9915894044841,823018.01761212,0.0,1.0
2024-06-04,38.95,39.0399,38.08,38.8,783342,37.6587142526047,37.7456338523816,36.8175568354092,37.5136871117089,810202.140607859,0.0,1.0
2024-06-05,39.53,39.95,38.685,39.148,857487,38.2194858640684,38.6255618585766,37.4024996370222,37.8501500785872,886889.510511897,0.0,1.0
2024-06-06,39.25,39.51,39.0,39.29,858067,37.9487685343963,38.200148911949,37.7070566329033,37.9874424386352,887489.398225759,0.0,1.0
2024-06-07,38.8,39.09,38.53,39.0,748431,37.5136871117089,37.7940729174408,37.2526382580965,37.7070566329033,774094.07167914,0.0,1.0
2024-06-10,37.78,38.4299,37.55,38.23,918652,36.5275025536176,37.1558568127388,36.3051276042441,36.962583976305,950151.807095356,0.0,1.0
2024-06-11,39.13,39.28,37.35,37.71,1123377,37.8327468216797,37.9777739625755,36.1117580830497,36.4598232211996,1161896.65575143,0.0,1.0
2024-06-12,40.29,40.81,39.695,39.95,1202613,38.954290044607,39.4570507997124,38.3790157190538,38.6255618585766,1243849.59177835,0.0,1.0
2024-06-13,40.32,40.4,39.5,39.89,845167,38.9832954727862,39.060643281264,38.1904804358893,38.5675510022183,874147.068038126,0.0,1.0
2024-06-14,39.47,39.91,39.25,39.82,1125263,38.1614750077101,38.5868879543377,37.9487685343963,38.4998716698003,1163847.32511064,0.0,1.0
2024-06-17,40.79,40.85,39.01,39.47,954822,39.437713847593,39.4957247039513,37.716725108963,38.1614750077101,987562.046078821,0.0,1.0
2024-06-18,39.56,40.76,39.45,40.76,831456,38.2484912922476,39.4087084194138,38.1421380555907,39.4087084194138,859965.929340246,0.0,1.0
2024-06-20,40.44,40.98,39.425,39.63,917853,39.0993171855028,39.6214148927276,38.1179668654414,38.3161706246656,949325.410055052,0.0,1.0
2024-06-21,40.01,40.435,39.9,40.33,1182643,38.6835727149349,39.094482947473,38.577219478278,38.9929639488459,1223194.83721657,0.0,1.0
2024-06-24,40.4,40.44,39.635,40.07,794080,39.060643281264,39.0993171855028,38.3210048626955,38.7415835712932,821308.33762761,0.0,1.0
2024-06-25,40.75,40.88,40.33,40.37,573065,39.3990399433541,39.5247301321305,38.9929639488459,39.0316378530848,592714.918525296,0.0,1.0
2024-06-26,39.76,40.65,39.59,40.38,624461,38.4418608134419,39.3023551827569,38.2774967204267,39.0413063291445,645873.244286817,0.0,1.0
2024-06-27,39.84,39.98,39.435,39.98,542754,38.5192086219197,38.6545672867558,38.1276353415011,38.6545672867558,561364.579741004,0.0,1.0
2024-06-28,39.29,40.09,38.77,40.09,1119613,37.9874424386352,38.7609205234127,37.4846816835298,38.7609205234127,1158003.59134629,0.0,1.0
2024-07-01,38.5,39.4,38.15,39.39,738840,37.2236328299174,38.0937956752921,36.8852361678272,38.0841271992324,764174.204328007,0.0,1.0
2024-07-02,37.83,38.575,37.77,38.51,737743,36.5758449339162,37.2961464003653,36.5178340775579,37.2333013059771,763039.589117478,0.0,1.0
2024-07-03,37.22,38.01,37.22,38.01,568088,35.9860678942734,36.7498775029912,35.9860678942734,36.7498775029912,587567.261366857,0.0,1.0
2024-07-05,37.53,37.6288,36.9775,37.22,719789,36.2857906521247,36.3813151955947,35.7516073498252,35.9860678942734,744469.961505943,0.0,1.0
2024-07-08,37.97,38.74,37.6694,37.9,867021,36.7112035987523,37.4556762553506,36.4205692083971,36.6435242663343,896750.423380804,0.0,1.0
2024-07-09,37.5,38.085,37.1,37.94,887492,36.2567852239455,36.8223910734391,35.8700461815568,36.6821981705731,917923.356812668,0.0,1.0
2024-07-10,36.82,37.65,36.78,37.65,717181,35.5993288518846,36.4018123648413,35.5606549476458,36.4018123648413,741772.535371887,0.0,1.0
2024-07-11,37.75,38.17,36.915,37.46,837225,36.4984971254385,36.9045731199467,35.691179374452,36.2181113197066,865932.743514855,0.0,1.0
2024-07-12,37.97,38.8,37.97,38.05,721757,36.7112035987523,37.5136871117089,36.7112035987523,36.78855140723,746505.44257643,0.0,1.0
2024-07-15,38.65,38.87,38.04,38.43,905327,37.3686599708132,37.581366444127,36.7788829311703,37.1559534974994,936369.904013942,0.0,1.0
2024-07-16,40.2,40.22,37.87,38.86,1367003,38.8672737600696,38.886610712189,36.6145188381551,37.5716979680673,1413876.38709193,0.0,1.0
2024-07-17,39.84,41.12,39.61,39.98,1336493,38.5192086219197,39.7567735575637,38.2968336725462,38.6545672867558,1382320.22476443,0.0,1.0
2024-07-18,39.76,40.18,38.88,39.38,1436215,38.4418608134419,38.8479368079501,37.5910349201867,38.0744587231726,1485461.60856065,0.0,1.0
2024-07-19,39.79,40.02,39.4,39.88,951251,38.4708662416211,38.6932411909946,38.0937956752921,38.5578825261586,983868.599481919,0.0,1.0
2024-07-22,39.2,39.735,38.375,39.65,1038143,37.9004261540977,38.4176896232927,37.1027768791709,38.335507576785,1073740.05333183,0.0,1.0
2024-07-23,38.76,39.74,38.64,38.78,1048542,37.4750132074701,38.4225238613225,37.3589914947534,37.4943501595895,1084495.62632572,0.0,1.0
2024-07-24,36.96,38.76,36.52,38.76,1369474,35.7346875167207,37.4750132074701,35.3092745700931,37.4750132074701,1416432.11561081,0.0,1.0
2024-07-25,36.69,37.34,36.005,36.76,1380447,35.4736386631083,36.10208960699,34.8113480530175,35.5413179955263,1427781.3705836,0.0,1.0
2024-07-26,37.38,37.93,36.795,37.21,1060227,36.1407635112289,36.6725296945134,35.5751576617353,35.9763994182137,1096581.29518173,0.0,1.0
2024-07-29,38.25,38.31,36.8,37.39,994432,36.9819209284244,37.0399317847827,35.5799918997652,36.1504319872886,1028530.23977899,0.0,1.0
2024-07-30,38.92,39.14,38.255,38.39,976772,37.6297088244256,37.8424152977394,36.9867551664543,37.1172795932605,1010264.69318103,0.0,1.0
2024-07-31,38.89,39.86,38.85,39.15,1473482,37.6007033962464,38.5385455740391,37.5620294920075,37.8520837737991,1524006.46275464,0.0,1.0
2024-08-01,36.85,38.75,36.29,38.75,2190914,35.6283342800638,37.4653447314104,35.0868996207195,37.4653447314104,2266038.60470615,0.0,1.0
2024-08-02,35.1,36.4731,34.23,36.05,2125273,33.936350969613,35.263929417373,33.0951935524175,34.8548561952863,2198146.82983433,0.0,1.0
2024-08-05,34.24,34.55,33.5,33.79,1588313,33.1048620284772,33.4045847863285,32.389394800058,32.6697806057898,1642774.92149698,0.0,1.0
2024-08-06,34.74,35.745,34.04,34.41,1152965,33.5882858314631,34.5599676754649,32.9114925072828,33.2692261214924,1192499.20347171,0.0,1.0
2024-08-07,34.58,36.06,34.53,35.16,917389,33.4335902145076,34.864524671346,33.385247834209,33.9943618259713,948845.499883962,0.0,1.0
2024-08-08,35.93,36.28,34.82,35.0,844476,34.7388344825697,35.0772311446598,33.6656336399409,33.8396662090158,873432.374227299,0.0,1.0
2024-08-09,35.74,36.13,35.54,35.84,699660,34.555133437435,34.932204003764,34.3617639162406,34.6518181980322,723650.754967426,0.0,1.0
2024-08-12,36.09,36.49,35.84,36.08,664785,34.8935300995252,35.2802691419139,34.6518181980322,34.8838616234654,687579.920448532,0.0,1.0
2024-08-13,36.41,36.99,36.08,36.38,875029,35.2029213334362,35.7636929448998,34.8838616234654,35.173915905257,905033.010988754,0.0,1.0
2024-08-14,35.36,36.23,35.12,36.2,783821,34.4487802007781,35.2963604828674,34.2149649505466,35.2671335765884,804554.193166293,0.27,1.0
2024-08-15,37.2,37.49,36.2922,36.31,906241,36.2413637858865,36.5238905465829,35.3569576018857,35.3742988996112,930212.378297104,0.0,1.0
2024-08-16,37.19,37.56,36.82,37.15,590361,36.2316214837935,36.5920866612338,35.8711563063532,36.1926522754216,605976.897827241,0.0,1.0
2024-08-19,38.51,38.549,37.0,37.0,1192671,37.5176053600669,37.5556003382295,36.0465177440269,36.0465177440269,1224218.86389601,0.0,1.0
2024-08-20,38.18,38.73,37.65,38.41,665666,37.1961093909985,37.7319360061124,36.6797673800706,37.4201823391371,683273.823421718,0.0,1.0
2024-08-21,38.75,38.96,38.21,38.48,487000,37.7514206102984,37.956008954251,37.2253362972775,37.4883784537879,499881.850667416,0.0,1.0
2024-08-22,38.36,39.09,38.265,38.66,603963,37.3714708286722,38.0826588814597,37.2789189587889,37.6637398914616,619938.690297011,0.0,1.0
2024-08-23,40.61,40.7199,38.5435,38.92,1290108,39.5634887995927,39.6705566995946,37.5502420720784,37.9170397458791,1324233.21273273,0.0,1.0
2024-08-26,40.57,41.335,40.38,40.71,1119069,39.5245195912208,40.2698057013338,39.3394158514542,39.6609118205225,1148669.98510171,0.0,1.0
2024-08-27,40.58,40.59,39.4,40.34,800998,39.5342618933138,39.5440041954068,38.3846702463421,39.3004466430823,822185.549529566,0.0,1.0
2024-08-28,39.85,40.55,39.47,40.3,1097423,38.8230738405262,39.5050349870348,38.452866360993,39.2614774347103,1126451.4172587,0.0,1.0
2024-08-29,39.29,40.21,39.235,39.9,816568,38.2775049233193,39.1737967158735,38.2239222618079,38.8717853509911,838167.398430782,0.0,1.0
2024-08-30,39.31,39.6,38.72,39.38,644708,38.2969895275053,38.5795162882017,37.7221937040195,38.3651856421561,661761.454168559,0.0,1.0
2024-09-03,38.93,39.84,38.75,39.05,825322,37.926782047972,38.8133315384332,37.7514206102984,38.0436896730878,847152.954325531,0.0,1.0
2024-09-04,38.82,39.24,38.64,38.94,622888,37.8196167249493,38.2287934128544,37.6442552872756,37.936524350065,639364.283775206,0.0,1.0
2024-09-05,38.66,39.36,38.59,39.06,403937,37.6637398914616,38.3457010379702,37.5955437768107,38.0534319751808,414621.714811179,0.0,1.0
2024-09-06,37.46,39.025,37.34,38.66,775322,36.4946636403039,38.0193339178553,36.3777560151882,37.6637398914616,795830.382388425,0.0,1.0
2024-09-09,36.49,38.03,36.37,37.31,944521,35.5496603372849,37.0499748596038,35.4327527121691,36.3485291089092,969504.939372152,0.0,1.0
2024-09-10,36.04,36.45,35.6051,36.45,633786,35.1112567431008,35.5106911289129,34.687564025077,35.5106911289129,650550.551554617,0.0,1.0
2024-09-11,36.26,36.46,35.4,35.92,615755,35.3255873891463,35.5204334310059,34.48774940915,34.994349117985,632042.605662659,0.0,1.0
2024-09-12,36.7,36.92,35.8,36.4,576675,35.7542486812374,35.968579327283,34.8774414928692,35.461979618448,591928.883436617,0.0,1.0
2024-09-13,37.37,37.47,36.78,37.15,1162410,36.4069829214671,36.5044059423969,35.8321870979813,36.1926522754216,1193157.41690824,0.0,1.0
2024-09-16,37.58,38.09,37.18,37.39,1024905,36.6115712654197,37.1084286721617,36.2218791817005,36.4264675256531,1052015.211824,0.0,1.0
2024-09-17,38.29,38.92,37.87,38.0,922433,37.3032747140213,37.9170397458791,36.8940980261161,37.0207479533249,946832.679993217,0.0,1.0
2024-09-18,38.14,39.07,37.82,38.36,931443,37.1571401826266,38.0631742772738,36.8453865156512,37.3714708286722,956081.007456284,0.0,1.0
2024-09-19,39.21,40.08,38.37,39.33,1038907,38.1995665065755,39.0471467886648,37.3812131307651,38.3164741316912,1066387.58486927,0.0,1.0
2024-09-20,38.73,39.4,38.53,39.27,1344886,37.7319360061124,38.3846702463421,37.5370899642528,38.2580203191334,1380460.16964415,0.0,1.0
2024-09-23,39.56,39.745,38.82,39.05,999516,38.5405470798298,38.7207796685499,37.8196167249493,38.0436896730878,1025954.63624578,0.0,1.0
2024-09-24,39.92,40.52,39.57,39.57,794515,38.8912699551771,39.4758080807559,38.5502893819228,38.5502893819228,815531.064852201,0.0,1.0
2024-09-25,40.14,40.5,39.67,40.0,823719,39.1056006012226,39.4563234765699,38.6477124028526,38.9692083719209,845507.552669228,0.0,1.0
2024-09-26,41.13,41.21,40.3,40.6,684799,40.0700885084277,40.1480269251715,39.2614774347103,39.5537464974997,702912.91879917,0.0,1.0
2024-09-27,39.8,41.26,39.46,41.24,869441,38.7743623300613,40.1967384356364,38.4431240589,40.1772538314505,892438.965351395,0.0,1.0
2024-09-30,40.55,41.0,39.85,39.93,867505,39.5050349870348,39.9434385812189,38.8230738405262,38.9010122572701,890451.75536599,0.0,1.0
2024-10-01,40.965,41.6199,40.6,40.73,763383,39.9093405238935,40.5473638879628,39.5537464974997,39.6803964247085,783575.578661282,0.0,1.0
2024-10-02,41.46,41.8,40.47,40.7,738719,40.391584477496,40.7228227486574,39.427096570291,39.6511695184295,758259.180376147,0.0,1.0
2024-10-03,40.53,41.18,40.3,40.98,547071,39.4855503828489,40.1188000188926,39.2614774347103,39.923953977033,561541.815044094,0.0,1.0
2024-10-04,42.6,42.82,40.98,41.37,1005257,41.5022069160958,41.7165375621413,39.923953977033,40.3039037586592,1031847.49395559,0.0,1.0
2024-10-07,40.53,42.43,40.02,42.43,1099092,39.4855503828489,41.3365877805151,38.9886929761069,41.3365877805151,1128164.56470996,0.0,1.0
2024-10-08,39.95,40.72,39.93,40.53,761908,38.920496861456,39.6706541226155,38.9010122572701,39.4855503828489,782061.562789138,0.0,1.0
2024-10-09,39.54,40.28,39.51,40.1,652762,38.5210624756438,39.2419928305244,38.4918355693649,39.0666313928507,670028.494056189,0.0,1.0
2024-10-10,38.7,39.065,38.4,39.06,1086438,37.7027090998335,38.0583031262273,37.4104400370441,38.0534319751808,1115175.84820412,0.0,1.0
2024-10-11,39.57,39.63,38.5,38.53,899287,38.5502893819228,38.6087431944807,37.5078630579739,37.5370899642528,923074.434992091,0.0,1.0
2024-10-14,39.17,39.6,38.47,39.6,1366390,38.1605972982036,38.5795162882017,37.4786361516949,38.5795162882017,1402532.98138285,0.0,1.0
2024-10-15,40.59,41.065,38.99,39.13,1079437,39.5440041954068,40.0067635448233,37.9852358605299,38.1216280898316,1107989.66168148,0.0,1.0
2024-10-16,41.76,41.88,40.76,40.76,782325,40.6838535402854,40.8007611654012,39.7096233309874,39.7096233309874,803018.621813936,0.0,1.0
2024-10-17,42.12,42.295,41.61,41.9,536201,41.0345764156327,41.2050667022599,40.5377190088907,40.8202457695872,550384.287904968,0.0,1.0
2024-10-18,43.02,43.41,42.25,42.58,2521185,41.911383604001,42.2913333856272,41.1612263428415,41.4827223119098,2587873.97058507,0.0,1.0
2024-10-21,42.45,43.105,42.18,42.87,1569977,41.3560723847011,41.9941931717913,41.0930302281906,41.7652490726062,1611505.15044205,0.0,1.0
2024-10-22,42.04,43.51,41.83,43.06,1365564,40.9566379988889,42.388756406557,40.7520496549363,41.9503528123729,1401685.13249445,0.0,1.0
2024-10-23,41.51,42.14,41.12,41.535,733372,40.4402959879609,41.0540610198187,40.0603462063347,40.4646517431934,752770.744533192,0.0,1.0
2024-10-24,41.51,41.67,40.7175,41.48,942958,40.4402959879609,40.5961728214486,39.6682185470923,40.411069081682,967900.5957734,0.0,1.0
2024-10-25,42.04,42.6,41.68,41.68,727346,40.9566379988889,41.5022069160958,40.6059151235416,40.6059151235416,746585.348163332,0.0,1.0
2024-10-28,43.25,43.4,42.435,42.82,1277739,42.1354565521395,42.2815910835342,41.3414589315616,41.7165375621413,1311537.03488693,0.0,1.0
2024-10-29,42.86,43.81,42.7801,43.13,1537184,41.7555067705133,42.6810254693464,41.6776657767904,42.0185489270237,1577844.72841138,0.0,1.0
2024-10-30,46.64,49.75,46.4827,46.5,3733283,45.4380969616598,48.4679529125766,45.2848505497372,45.3017047323581,3832033.70658153,0.0,1.0
2024-10-31,46.22,47.25,45.89,46.33,1217458,45.0289202737546,46.0323773893316,44.7074243046863,45.1360855967774,1249661.51570811,0.0,1.0
2024-11-01,45.82,46.77,45.58,46.39,1028042,44.6392281900354,45.5647468888685,44.4054129398039,45.1945394093353,1055235.18998733,0.0,1.0
2024-11-04,45.55,46.05,45.11,45.63,1032316,44.3761860335249,44.863301138174,43.9475247414338,44.4541244502688,1059622.24343652,0.0,1.0
2024-11-05,46.73,46.875,45.44,45.79,1042239,45.5257776804966,45.6670410608448,44.2690207105022,44.6100012837565,1069807.72106316,0.0,1.0
2024-11-06,49.4,50.75,48.75,49.03,1821097,48.1269723393223,49.4421831218747,47.4937227032786,47.7665071618821,1869267.63573897,0.0,1.0
2024-11-07,47.3,49.63,47.205,49.61,1391107,46.0810888997965,48.3510452874609,45.9885370299132,48.3315606832749,1427903.78159424,0.0,1.0
2024-11-08,46.55,47.32,46.27,47.12,1345365,45.350416242823,46.1005735039825,45.0776317842195,45.9057274621228,1380951.8398833,0.0,1.0
2024-11-11,46.94,47.84,46.7,47.37,1045303,45.7303660244492,46.6071732128174,45.4965507742177,46.1492850144474,1072952.76827146,0.0,1.0
2024-11-12,48.01,48.44,47.29,47.33,1700402,46.7727923483981,47.1917113383962,46.0713465977035,46.1103158060754,1745380.07933999,0.0,1.0
2024-11-13,48.32,49.49,48.155,49.02,1294412,47.3378458697909,48.4840644059593,47.1761996659723,48.0236176435669,1321268.14583074,0.27,1.0
2024-11-14,48.1,49.65,47.85,49.11,1016491,47.1223175980328,48.6408122399652,46.8773991073985,48.1117883001952,1037580.90841528,0.0,1.0
2024-11-15,48.06,48.8341,47.73,48.48,746075,47.0831306395313,47.8414962539312,46.7598382318941,47.4945937037969,761554.382917239,0.0,1.0
2024-11-18,46.97,48.748,46.42,48.32,933286,46.0152860203659,47.7571463257568,45.4764653409705,47.3378458697909,952649.591281437,0.0,1.0
2024-11-19,46.57,47.06,46.01,46.11,924497,45.6234164353511,46.1034566769942,45.0747990163303,45.172766412584,943678.239243827,0.0,1.0
2024-11-20,46.63,46.65,45.75,46.31,705373,45.6821968731033,45.701790352354,44.8200837860707,45.3687012050914,720007.907705635,0.0,1.0
2024-11-21,46.34,46.8693,46.09,46.45,740735,45.3980914239676,45.9166328523384,45.1531729333333,45.5058555598466,756103.589894046,0.0,1.0
2024-11-22,46.56,47.23,46.05,46.38,906768,45.6136196957257,46.2700012506255,45.1139859748318,45.437278382469,925581.402257278,0.0,1.0
2024-11-25,48.77,49.84,46.9,46.9,1756944,47.7786991529326,48.8269502928473,45.9467088429883,45.9467088429883,1793396.64744181,0.0,1.0
2024-11-26,48.85,48.92,48.26,48.6,1001379,47.8570730699356,47.9256502473132,47.2790654320387,47.6121545793013,1022155.36830919,0.0,1.0
2024-11-27,49.74,50.22,49.1,49.12,1104589,48.7289828965936,49.1992263986114,48.1019915605699,48.1215850398206,1127506.74432486,0.0,1.0
2024-11-29,50.64,50.94,50.21,50.37,502153,49.6106894628769,49.9045916516381,49.189429658986,49.3461774929919,512571.548497189,0.0,1.0
2024-12-02,49.55,50.78,48.935,50.78,1370017,48.5428448437115,49.7478438176321,47.9403453567512,49.7478438176321,1398441.78001022,0.0,1.0
2024-12-03,50.11,50.61,49.55,49.55,1741533,49.0914622627323,49.5812992440008,48.5428448437115,48.5428448437115,1777665.90375633,0.0,1.0
2024-12-04,51.17,51.23,50.0,50.15,1133013,50.1299166630216,50.1886971007738,48.9836981268532,49.1306492212338,1156520.47857415,0.0,1.0
2024-12-05,50.43,52.1,50.2,51.95,1053259,49.4049579307441,51.041013448181,49.1796329193606,50.8940623538005,1075111.76195024,0.0,1.0
2024-12-06,49.92,51.73,49.89,50.96,1014722,48.9053242098502,50.6785340820423,48.8759339909741,49.9241851308888,1035775.20563287,0.0,1.0
2024-12-09,48.76,50.43,48.6,50.35,1191756,47.7689024133073,49.4049579307441,47.6121545793013,49.3265840137412,1216482.26407253,0.0,1.0
2024-12-10,50.78,51.18,48.26,49.09,1205319,49.7478438176321,50.1397134026469,47.2790654320387,48.0921948209445,1230326.66590279,0.0,1.0
2024-12-11,50.07,51.49,49.965,50.93,900276,49.0522753042308,50.4434123310334,48.9494095381644,49.8947949120127,918954.707817847,0.0,1.0
2024-12-12,49.96,51.09,49.891,50.08,874840,48.9445111683517,50.0515427460186,48.8769136649367,49.0620720438562,892990.967866927,0.0,1.0
2024-12-13,49.87,50.38,49.33,50.03,870050,48.8563405117234,49.3559742326173,48.3273165719534,49.0130883457293,888101.586110168,0.0,1.0
2024-12-16,51.36,51.8,50.05,50.06,1133640,50.3160547159036,50.7471112594199,49.0326818249801,49.0424785646054,1157160.48741789,0.0,1.0
2024-12-17,50.39,51.3,49.85,51.1,1395345,49.3657709722427,50.2572742781514,48.8367470324727,50.061339485644,1424295.27920337,0.0,1.0
2024-12-18,47.57,50.9533,47.355,50.42,1662826,46.6030903978881,49.9176213153398,46.3924604959427,49.3951611911188,1697325.91003417,0.0,1.0
2024-12-19,48.53,49.75,48.13,49.49,1077469,47.5435774019237,48.7387796362189,47.1517078169089,48.4840644059593,1099824.0651509,0.0,1.0
2024-12-20,48.37,49.07,47.855,47.87,1571578,47.3868295679178,48.0726013416937,46.8822974772112,46.8969925866493,1604184.71868955,0.0,1.0
2024-12-23,47.47,48.26,47.055,48.26,1196881,46.5051230016344,47.2790654320387,46.0985583071816,47.2790654320387,1221713.59632794,0.0,1.0
2024-12-24,48.07,48.245,47.5015,47.8,356822,47.0929273791567,47.2643703226007,46.5359827314544,46.8284154092717,364225.25620252,0.0,1.0
2024-12-26,48.51,48.64,47.3804,47.69,710477,47.523983922673,47.6513415378028,46.4173442145911,46.7206512733926,725217.804258139,0.0,1.0
2024-12-27,47.99,48.3832,47.49,47.89,767967,47.0145534621537,47.3997612642233,46.5247164808852,46.9165860659,783900.592816812,0.0,1.0
2024-12-30,47.37,47.98,46.84,47.15,718151,46.4071556053807,47.0047567225283,45.8879284052361,46.1916273336226,733051.022546525,0.0,1.0
2024-12-31,47.44,48.22,47.33,47.55,722234,46.4757327827583,47.2398784735372,46.3679686468792,46.5834969186374,737218.735638976,0.0,1.0
2025-01-02,48.5,48.99,47.835,47.96,779961,47.5141871830476,47.9942274246908,46.8627039979605,46.9851632432776,796143.441416094,0.0,1.0
2025-01-03,49.48,49.6,48.04,48.64,1186792,48.4742676663339,48.5918285418384,47.0635371602806,47.6513415378028,1211415.27220603,0.0,1.0
2025-01-06,50.26,50.51,49.265,49.39,1483613,49.2384133571128,49.4833318477471,48.2636377643885,48.3860970097056,1514394.64223167,0.0,1.0
2025-01-07,50.45,51.8082,49.81,50.65,1634805,49.4245514099949,50.7551445859127,48.7975600739712,49.6204862025023,1668723.53713101,0.0,1.0
2025-01-08,49.73,50.1,48.25,49.1,1490980,48.7191861569682,49.0816655231069,47.2692686924133,48.1019915605699,1521914.49095861,0.0,1.0
2025-01-10,48.89,49.24,47.9,49.18,1861387,47.8962600284371,48.239145915325,46.9263828055254,48.1803654775728,1900006.60544204,0.0,1.0
2025-01-13,48.57,48.62,47.2,48.24,1623383,47.5827643604252,47.6317480585521,46.2406110317494,47.259471952788,1657064.55624882,0.0,1.0
2025-01-14,49.64,50.11,48.82,49.35,1187180,48.6310155003399,49.0914622627323,47.8276828510595,48.3469100512041,1211811.32233581,0.0,1.0
2025-01-15,48.97,51.0,48.5,50.64,1392312,47.97463394544,49.9633720893903,47.5141871830476,49.6106894628769,1421199.35125593,0.0,1.0
2025-01-16,47.99,49.36,47.875,48.86,1375910,47.0145534621537,48.3567067908295,46.9018909564619,47.866869809561,1404457.04654312,0.0,1.0
2025-01-17,48.76,49.17,48.35,48.48,968840,47.7689024133073,48.1705687379474,47.3672360886671,47.4945937037969,988941.257039221,0.0,1.0
2025-01-21,51.79,51.97,49.395,49.53,1842679,50.7373145197946,50.9136558330512,48.3909953795183,48.5232513644608,1880910.45640124,0.0,1.0
2025-01-22,50.95,52.9,50.78,51.85,1715574,49.9143883912634,51.8247526182107,49.7478438176321,50.7960949575468,1751168.31272842,0.0,1.0
2025-01-23,51.53,51.64,50.26,50.48,929642,50.4825992895349,50.590363425414,49.2384133571128,49.453941628871,948929.986454375,0.0,1.0
2025-01-24,51.47,51.75,50.485,50.98,827297,50.4238188517827,50.6981275612931,49.4588399986837,49.9437786101395,844461.557248645,0.0,1.0
2025-01-27,51.83,52.25,50.86,51.13,942555,50.776501478296,51.1879645425616,49.8262177346351,50.0907297045201,962110.90224248,0.0,1.0
2025-01-28,53.1,53.46,51.46,51.77,1237752,52.0206874107181,52.3733700372315,50.4140221121573,50.7177210405438,1263432.5779105,0.0,1.0
2025-01-29,53.85,54.7,53.12,53.47,1279729,52.7554428826209,53.5881657507774,52.0402808899688,52.3831667768568,1306280.50651248,0.0,1.0
2025-01-30,56.17,56.32,54.1118,54.23,1643664,55.0282864757069,55.1752375700875,53.0119215260131,53.127718988385,1677766.34151162,0.0,1.0
2025-01-31,56.15,56.55,55.3,55.81,1170148,55.0086929964562,55.400562581471,54.1759701282996,54.6756038491936,1194425.94653599,0.0,1.0
2025-02-03,56.71,57.18,54.31,54.42,1352065,55.5573104154769,56.0177571778693,53.206092905388,53.313857041267,1380117.31627383,0.0,1.0
2025-02-04,56.3,57.321,55.8701,56.64,1261501,55.1556440908367,56.1558912065871,54.734482254342,55.4887332380993,1287674.31639511,0.0,1.0
2025-02-05,55.62,56.385,54.91,56.22,1140306,54.4894657963115,55.2389163776524,53.7938972829102,55.0772701738337,1163964.79196706,0.0,1.0
2025-02-06,55.57,56.78,55.29,56.24,788876,54.4404820981847,55.6258875928545,54.1661733886743,55.0968636530845,805243.407671104,0.0,1.0
2025-02-07,53.31,55.55,52.705,55.4,1355725,52.2264189428509,54.4208886189339,51.633716195516,54.2739375245534,1383853.253065,0.0,1.0
2025-02-10,53.01,53.6,52.44,53.6,1274845,51.9325167540898,52.5105243919866,51.3741025954436,52.5105243919866,1301295.17446654,0.0,1.0
2025-02-11,51.98,52.81,51.51,52.5,936994,50.9234525726766,51.7365819615824,50.4630058102842,51.4328830331959,956434.523964957,0.0,1.0
2025-02-12,51.44,51.675,50.3601,51.5,1482610,50.3944286329066,50.6246520141028,49.3364787207628,50.4532090706588,1513370.83223125,0.0,1.0
2025-02-13,52.51,52.545,50.785,52.0,987314,51.4426797728212,51.47696836151,49.7527421874448,50.9430460519273,1007798.55110485,0.0,1.0
2025-02-14,53.34,53.44,52.163,52.63,1490727,52.255809161727,52.3537765579807,51.1027329078209,51.5602406483257,1521656.24177605,0.0,1.0
2025-02-18,55.78,56.12,53.675,53.71,2425454,54.6462136303174,54.97930277758,52.5839999391769,52.6182885278657,2475776.73057555,0.0,1.0
2025-02-19,54.29,55.85,54.04,54.87,3117526,53.1864994261372,54.714790807695,52.9415809355029,53.7547103244087,3182207.6723633,0.0,1.0
2025-02-20,54.97,55.9,53.0,53.25,2631393,53.8526777206624,54.7637745058219,51.9227200144644,52.1676385050987,2685988.50293569,0.0,1.0
2025-02-21,54.65,56.5544,53.74,55.1,2234195,53.5391820526506,55.4048731469061,52.6476787467418,53.9800353357922,2280549.53529039,0.0,1.0
2025-02-24,55.07,55.42,53.465,54.74,1713247,53.9506451169161,54.2935310038041,52.3782684070441,53.6273527092789,1748793.03269753,0.0,1.0
2025-02-25,54.41,55.122826,53.14,53.2,1835470,53.3040603016417,54.0023973736611,52.0598743692196,52.1186548069718,1873551.88581993,0.0,1.0
2025-02-26,53.65,55.13,53.235,54.4,8183815,52.5595080901135,54.0094255546684,52.1529433956606,53.2942635620163,8353610.80619755,0.0,1.0
2025-02-27,52.47,54.025,52.22,53.65,1639408,51.4034928143198,52.9268858260649,51.1585743236855,52.5595080901135,1673422.03905718,0.0,1.0
2025-02-28,54.03,54.125,52.0,52.59,1550573,52.9317841958776,53.0248532223186,50.9430460519273,51.5210536898242,1582743.91205057,0.0,1.0
2025-03-03,51.29,55.14,50.94,54.19,1645687,50.247477538526,54.0192222942937,49.9045916516381,53.0885320298835,1679831.31422434,0.0,1.0
2025-03-04,50.25,51.86,48.87,50.56,2294686,49.2286166174875,50.8058916971722,47.8766665491863,49.532315545874,2342295.58786828,0.0,1.0
2025-03-05,49.93,50.845,49.29,50.59,1553903,49.1796329193606,50.0808819504284,48.5492510834225,49.8297141876718,1577611.95406273,0.27,1.0
2025-03-06,48.22,49.98,48.11,49.55,1458285,47.4953314514634,49.2288815002933,47.3869845734116,48.8053437042724,1480535.04525724,0.0,1.0
2025-03-07,49.16,49.65,48.07,48.14,2008056,48.4212047729976,48.9038408661377,47.3475857086654,47.4165337219712,2038694.27501419,0.0,1.0
2025-03-10,49.0,49.52,47.87,48.83,1609584,48.263609314013,48.7757945557128,47.1505913849348,48.096164138842,1634142.51691907,0.0,1.0
2025-03-11,46.87,49.87,46.82,49.08,1787065,46.1656197662814,49.1205346222414,46.1163711853488,48.3424070435053,1814331.46514751,0.0,1.0
2025-03-12,47.68,47.82,46.42,47.63,1607155,46.9634467773906,47.1013428040021,45.7223825378874,46.914198196458,1631676.45601539,0.0,1.0
2025-03-13,44.87,47.83,44.4,47.72,1597105,44.1956765289748,47.1111925201886,43.7327398682077,47.0028456421368,1621473.11633567,0.0,1.0
2025-03-14,46.19,46.28,44.96,45.41,912923,45.4958390655972,45.584486511276,44.2843239746536,44.7275612030476,926852.086609527,0.0,1.0
2025-03-17,47.27,47.37,45.915,46.29,985752,46.5596084137428,46.6581055756081,45.2249718704675,45.5943362274625,1000792.28815521,0.0,1.0
2025-03-18,46.81,46.88,45.975,46.7,1241525,46.1065214691622,46.175469482468,45.2840701675867,45.9981745911104,1260467.79063283,0.0,1.0
2025-03-19,48.27,48.755,46.52,46.59,1211563,47.5445800323961,48.022291267443,45.8208796997528,45.8898277130585,1230048.64003744,0.0,1.0
2025-03-20,48.53,49.44,47.59,47.88,1180556,47.800672653246,48.6969968262205,46.8747993317118,47.1604411011213,1198568.54516689,0.0,1.0
2025-03-21,48.7,48.87,47.25,47.66,1558896,47.968117828417,48.1355630035881,46.5399089813697,46.9437473450176,1582681.13565684,0.0,1.0
2025-03-24,51.2,51.37,49.08,49.43,1402220,50.4305468750504,50.5979920502214,48.3424070435053,48.687147110034,1423614.62345193,0.0,1.0
2025-03-25,50.8,51.83,50.79,51.49,812686,50.036558227589,51.0510789948019,50.0267085114025,50.7161886444598,825085.702582092,0.0,1.0
2025-03-26,50.48,51.23,49.95,50.69,1020821,49.7213673096199,50.4600960236099,49.1993323517337,49.9282113495372,1036396.35972018,0.0,1.0
2025-03-27,51.09,51.985,50.0,50.25,1094754,50.3221999969985,51.2037495956932,49.2485809326664,49.4948238373297,1111457.40574411,0.0,1.0
2025-03-28,49.68,51.0,49.1501,50.775,915272,48.9333900146973,50.2335525513197,48.4114535539729,50.0119339371227,929236.926898846,0.0,1.0
2025-03-31,48.66,49.185,47.8,48.73,1074535,47.9287189636709,48.4458290634639,47.081643371629,47.9976669769766,1090929.9107208,0.0,1.0
2025-04-01,50.86,50.99,48.605,48.65,1180512,50.0956565247082,50.2237028351332,47.874545524645,47.9188692474844,1198523.87382899,0.0,1.0
2025-04-02,51.65,51.89,49.315,49.315,917528,50.8737841034443,51.1101772919211,48.5738753738888,48.5738753738888,931527.348223965,0.0,1.0
2025-04-03,46.79,49.04,46.71,48.63,1513695,46.0868220367892,48.3030081787592,46.0080243072969,47.8991698151113,1536790.47328242,0.0,1.0
2025-04-04,45.68,46.43,43.12,45.685,2054686,44.993503540084,45.732232254074,42.4719761963315,44.9984283981773,2086035.74061272,0.0,1.0
2025-04-07,44.4,48.545,42.6901,43.01,1854125,43.7327398682077,47.8154472275258,42.0485368974724,42.3636293182796,1882414.64513972,0.0,1.0
2025-04-08,44.23,47.0,43.69,46.83,1608864,43.5652946930367,46.2936660767064,43.0334100189639,46.1262209015353,1633411.53138978,0.0,1.0
2025-04-09,47.76,49.0199,43.0,43.48,2322030,47.0422445068829,48.2832102492242,42.3537796020931,42.8265659790467,2357458.78970069,0.0,1.0
2025-04-10,45.31,46.895,44.67,46.68,1588963,44.6290640411823,46.1902440567478,43.9986822052441,45.9784751587373,1613206.88830858,0.0,1.0
2025-04-11,46.08,46.26,44.18,45.14,1171298,45.3874921875453,45.5647870789029,43.516046112104,44.4616188660112,1189169.2895694,0.0,1.0
2025-04-14,46.99,47.97,46.03,47.185,948099,46.2838163605198,47.2490885468001,45.3382436066127,46.4758858261572,962564.790746215,0.0,1.0
2025-04-15,47.02,48.2577,46.79,47.08,781218,46.3133655090794,47.5324648814867,46.0868220367892,46.3724638061986,793137.573921265,0.0,1.0
2025-04-16,46.81,47.74,46.02,46.64,840983,46.1065214691622,47.0225450745098,45.3283938904261,45.9390762939912,853814.449140991,0.0,1.0
2025-04-17,47.87,48.26,46.5432,46.81,867890,47.1505913849348,47.5347303162096,45.8437310413055,46.1065214691622,881131.987525281,0.0,1.0
2025-04-21,48.86,48.93,47.02,47.3,893816,48.1257132874016,48.1946613007073,46.3133655090794,46.5891575623024,907453.558125911,0.0,1.0
2025-04-22,50.41,50.77,49.08,49.08,1396612,49.6524192963142,50.0070090790294,48.3424070435053,48.3424070435053,1417921.05838489,0.0,1.0
2025-04-23,51.3,52.27,50.99,51.5,1959001,50.5290440369157,51.4844665070094,50.2237028351332,50.7260383606463,1988890.8095427,0.0,1.0
2025-04-24,50.48,51.22,49.375,51.155,2012020,49.7213673096199,50.4502463074234,48.632973671008,50.386223152211,2042718.75645602,0.0,1.0
2025-04-25,50.15,50.95,49.825,50.175,1113570,49.3963266754644,50.184303970387,49.076210899402,49.4209509659307,1130560.49424297,0.0,1.0
2025-04-28,51.07,51.525,50.295,50.35,1154074,50.3025005646254,50.7506626511127,49.5391475601691,49.593320999195,1171682.49129642,0.0,1.0
2025-04-29,49.65,50.86,49.243,50.59,1843508,48.9038408661377,50.0956565247082,48.5029574173458,49.8297141876718,1871635.65435569,0.0,1.0
2025-04-30,50.37,50.57,47.23,48.44,2940865,49.6130204315681,49.8100147552988,46.5202095489966,47.7120252075672,2985735.77583972,0.0,1.0
2025-05-01,48.16,51.85,47.78,49.85,2433041,47.4362331543442,51.070778427175,47.061943939256,49.1008351898684,2470163.55996785,0.0,1.0
2025-05-02,50.31,50.74,48.36,49.2,1673491,49.5539221344489,49.9774599304698,47.6332274780749,48.4606036377437,1699024.58944759,0.0,1.0
2025-05-05,50.4,50.96,49.31,49.9,1062168,49.6425695801277,50.1941536865736,48.5689505157956,49.150083770801,1078374.21899752,0.0,1.0
2025-05-06,49.5,49.59,48.57,49.43,1161394,48.7560951233397,48.8447425690185,47.8400715179921,48.687147110034,1179114.1775109,0.0,1.0
2025-05-07,50.11,50.69,49.4425,49.72,918039,49.3569278107182,49.9282113495372,48.6994592552671,48.9727888794434,932046.144898227,0.0,1.0
2025-05-08,49.92,51.02,49.87,50.63,1062645,49.1697832031741,50.2532519836927,49.1205346222414,49.869113052418,1078858.49691067,0.0,1.0
2025-05-09,50.13,50.48,49.15,49.88,767922,49.3766272430913,49.7213673096199,48.411355056811,49.130384338428,779638.707813651,0.0,1.0
2025-05-12,52.53,53.03,51.45,52.21,1517868,51.7405591278593,52.2330449371859,50.6767897797137,51.4253682098902,1541027.14357928,0.0,1.0
2025-05-13,53.78,53.95,52.42,52.66,1383053,52.9717736511759,53.139218826347,51.6322122498074,51.8686054382842,1404155.17950755,0.0,1.0
2025-05-14,54.25,54.32,52.92,53.27,1183194,53.7006526489794,53.7699438136878,52.3841205195206,52.7305763430624,1195297.84711508,0.27,1.0
2025-05-15,55.03,55.07,54.14,54.49,928462,54.4727541985868,54.5123491498488,53.5917665330091,53.9382223565509,937959.987735034,0.0,1.0
2025-05-16,56.06,56.26,54.75,55.03,1381836,55.4923241935813,55.6902989498909,54.1955895397534,54.4727541985868,1395971.91658014,0.0,1.0
2025-05-19,54.54,55.64,54.27,55.09,1277006,53.9877160456283,55.0765772053311,53.7204501246104,54.5321466254797,1290069.52583688,0.0,1.0
2025-05-20,53.64,54.75,53.545,54.26,654086,53.0968296422351,54.1955895397534,53.0027916329881,53.7105513867949,660777.174012137,0.0,1.0
2025-05-21,52.52,53.617,52.49,53.34,939576,51.9881710069013,53.0740625452595,51.9584747934549,52.7998675077707,949187.681818031,0.0,1.0
2025-05-22,52.35,52.58,51.6,52.51,737407,51.8198924640382,52.0475634337942,51.0774871278772,51.9782722690859,744950.531821149,0.0,1.0
2025-05-23,52.58,53.02,51.36,51.99,952433,52.0475634337942,52.4831078976754,50.8399174203057,51.4635379026809,962176.206455882,0.0,1.0
2025-05-27,55.42,56.09,53.1479,53.49,1546336,54.8588049733906,55.5220204070277,52.6097127543353,52.9483485750029,1562154.71995002,0.0,1.0
2025-05-28,55.13,55.86,54.39,55.57,1174018,54.5717415767416,55.2943494372717,53.8392349783961,55.0072860406228,1186027.97839945,0.0,1.0
2025-05-29,55.61,57.02,55.2597,55.31,1361636,55.0468809918847,56.4426030238674,54.7001282062084,54.7499188574203,1375565.2744642,0.0,1.0
2025-05-30,55.17,55.81,54.43,55.42,1153000,54.6113365280036,55.2448557481943,53.878829929658,54.8588049733906,1164794.96830079,0.0,1.0
2025-06-02,55.93,56.13,54.27,54.93,1177395,55.3636406019801,55.5616153582897,53.7204501246104,54.373766820432,1189439.52446012,0.0,1.0
2025-06-03,56.42,56.915,55.03,56.04,1396724,55.8486787549386,56.3386662768048,54.4727541985868,55.4725267179503,1411012.21795747,0.0,1.0
2025-06-04,57.06,57.56,56.0435,56.865,1238209,56.4821979751293,56.9771348659033,55.4759912761858,56.2891725877274,1250875.63998678,0.0,1.0
2025-06-05,56.7,57.5349,56.14,57.16,1303305,56.125843413772,56.9522890339864,55.5715140961051,56.5811853532841,1316637.5595501,0.0,1.0
2025-06-06,57.81,57.89,56.61,57.49,1044486,57.2246033112903,57.3037932138141,56.0367547734327,56.9078437011949,1055170.8909459,0.0,1.0
2025-06-09,58.84,59.14,57.81,58.02,1334371,58.2441733062848,58.5411354407492,57.2246033112903,57.4324768054154,1348021.35875672,0.0,1.0
2025-06-10,57.33,59.45,56.88,58.75,1349866,56.7494638961473,58.847996313029,56.3040206944507,58.1550846659454,1363674.86962734,0.0,1.0
2025-06-11,57.61,58.16,57.15,57.77,1108125,57.0266285549807,57.5710591348321,56.5712866154686,57.1850083600284,1119460.90567937,0.0,1.0
2025-06-12,58.79,58.84,56.94,56.94,1250732,58.1946796172073,58.2441733062848,56.3634131213435,56.3634131213435,1263526.74786886,0.0,1.0
2025-06-13,57.02,58.13,56.4,57.51,1993548,56.4426030238674,57.5413629213857,55.8288812793076,56.9276411768259,2013941.61271996,0.0,1.0
2025-06-16,59.14,59.36,57.62,57.86,1301098,58.5411354407492,58.7589076726897,57.0365272927962,57.2740970003677,1314407.98236446,0.0,1.0
2025-06-17,59.0,60.045,58.37,58.86,1273082,58.4025531113324,59.4369712130501,57.7789326289572,58.2639707819157,1286105.38407139,0.0,1.0
2025-06-18,58.92,59.77,58.33,58.96,1381508,58.3233632088086,59.1647559231244,57.7393376776953,58.3629581600705,1395640.56120321,0.0,1.0
2025-06-20,59.99,60.2228,58.97,59.46,1728032,59.382528155065,59.6129707714093,58.372856897886,58.8578950508445,1745709.43509346,0.0,1.0
2025-06-23,60.11,60.23,57.12,59.15,1333364,59.5013130088507,59.6200978626365,56.5415904020222,58.5510341785646,1347004.05734035,0.0,1.0
2025-06-24,59.69,61.205,59.55,60.88,1531187,59.0855660206006,60.5852247996458,58.9469836911838,60.2635158206427,1546850.74859288,0.0,1.0
2025-06-25,59.78,60.135,59.155,59.71,1458332,59.1746546609399,59.5260598533894,58.5559835474724,59.1053634962315,1473250.45595146,0.0,1.0
2025-06-26,61.25,61.34,59.45,59.78,939478,60.6297691198154,60.7188577601548,58.847996313029,59.1746546609399,949088.679296874,0.0,1.0
2025-06-27,62.25,62.3,60.76,61.35,1741351,61.6196429013635,61.6691365904409,60.1447309668569,60.7287564979703,1759164.68590248,0.0,1.0
2025-06-30,62.66,62.72,61.33,62.44,1777861,62.0254911517981,62.084883578691,60.7089590223393,61.8077189198576,1796048.17618233,0.0,1.0
2025-07-01,63.7,64.55,62.285,62.48,1584180,63.0549598846081,63.8963525989239,61.6542884837176,61.8473138711195,1600385.85679337,0.0,1.0
2025-07-02,65.27,65.6,63.475,63.93,1128330,64.6090617216384,64.9357200695493,62.8322382837598,63.2826308543641,1139872.59894435,0.0,1.0
2025-07-03,65.7,65.99,64.62,65.16,607895,65.0347074477041,65.321770844353,63.9656437636322,64.5001756056682,614113.648963757,0.0,1.0
2025-07-07,63.53,65.45,63.08,65.02,1795499,62.8866813417449,64.7872390023171,62.4412381400483,64.3615932762514,1813866.60953089,0.0,1.0
2025-07-08,63.22,64.42,63.14,63.75,1510343,62.579820469465,63.7676690073226,62.5006305669412,63.1044535736855,1525793.51848077,0.0,1.0
2025-07-09,64.14,64.46,62.87,63.5,1316454,63.4905043484892,63.8072639585845,62.2333646459232,62.8569851282985,1329921.07129181,0.0,1.0
2025-07-10,64.17,65.41,63.19,63.19,878204,63.5202005619356,64.7476440510552,62.5501242560186,62.5501242560186,887187.858058658,0.0,1.0
2025-07-11,64.77,64.77,63.42,64.57,1182548,64.1141248308644,64.1141248308644,62.7777952257746,63.9161500745548,1194645.2386593,0.0,1.0
2025-07-14,64.3,65.16,64.03,65.04,1203129,63.6488841535369,64.5001756056682,63.3816182325189,64.3813907518824,1215436.77833198,0.0,1.0
2025-07-15,62.42,64.33,62.18,64.11,1127167,61.7879214442266,63.6785803669833,61.5503517366551,63.4608081350427,1138697.70167797,0.0,1.0
2025-07-16,62.36,63.68,62.0133,63.05,1035183,61.7285290173337,63.0351624089771,61.385339777271,62.4115419266019,1045772.72304469,0.0,1.0
2025-07-17,61.91,62.9746,60.51,62.74,1583555,61.2830858156371,62.3369054434731,59.8972625214699,62.104681054322,1599754.46316355,0.0,1.0
2025-07-18,62.68,63.4893,61.96,62.83,1408582,62.0452886274291,62.8463934788359,61.3325795047145,62.1937696946613,1422991.52301741,0.0,1.0
2025-07-21,63.91,64.43,63.115,63.24,1268033,63.2628333787331,63.7775677451381,62.4758837224025,62.599617945096,1281004.73377221,0.0,1.0
2025-07-22,66.01,66.36,64.105,64.105,1635550,65.341568319984,65.6880241435258,63.455858766135,63.455858766135,1652281.36201593,0.0,1.0
2025-07-23,68.51,69.7,66.535,66.64,2608209,67.816252773854,68.9942025738961,65.8612520552967,65.9651888023592,2634890.47656275,0.0,1.0
2025-07-24,65.48,68.23,65.42,68.0,1345682,64.8169352157635,67.5390881150205,64.7575427888706,67.3114171452645,1359448.06811184,0.0,1.0
2025-07-25,65.78,66.025,64.31,65.54,1189979,65.1138973502279,65.3564164267072,63.6587828913524,64.8763276426564,1202152.25636046,0.0,1.0
2025-07-28,65.89,66.65,65.1347,65.945,1384709,65.2227834661982,65.9750875401747,64.475131798995,65.2772265241833,1398874.30681772,0.0,1.0
2025-07-29,63.18,66.1886,63.13,65.93,2595032,62.5402255182031,65.5183597773684,62.4907318291257,65.2623784174601,2621578.67838643,0.0,1.0
2025-07-30,66.47,67.63,64.19,66.0,3615700,65.796910259496,66.9451638460917,63.5399980375666,65.3316695821685,3652687.91577206,0.0,1.0
2025-07-31,63.91,67.0,63.37,65.87,2216996,63.2628333787331,66.3215433637165,62.7283015366972,65.2029859905672,2239675.44279531,0.0,1.0
2025-08-01,62.38,64.11,61.28,63.42,1941569,61.7483264929647,63.4608081350427,60.6594653332619,62.7777952257746,1961430.8775445,0.0,1.0
2025-08-04,62.59,63.45,61.35,63.17,2740860,61.9561999870898,62.8074914392211,60.7287564979703,62.5303267803876,2768898.47078657,0.0,1.0
2025-08-05,61.63,63.5,61.465,63.01,2095448,61.0059211568037,62.8569851282985,60.8425919828483,62.3719469753399,2116884.0301266,0.0,1.0
2025-08-06,61.75,62.43,60.7,62.0,1463531,61.1247060105895,61.7978201820421,60.085338539964,61.3721744559765,1478502.6407218,0.0,1.0
2025-08-07,61.93,62.2499,60.745,62.05,1249000,61.3028832912681,61.6195439139853,60.1298828601337,61.4216681450539,1261777.02984189,0.0,1.0
2025-08-08,61.54,61.87,60.69,61.41,1497866,60.9168325164644,61.2434908643752,60.0754398021486,60.7881489248631,1513188.88116985,0.0,1.0
2025-08-11,61.59,61.84,60.8915,61.65,990206,60.9663262055418,61.2137946509288,60.2748993691305,61.0257186324347,1000335.61698288,0.0,1.0
2025-08-12,62.36,62.72,61.2,62.31,1434628,61.9957949383517,62.3536924075276,60.8425697598962,61.9460869565217,1443055.97127937,0.27,1.0
2025-08-13,64.78,64.87,61.25,62.32,1933584,64.4016612589228,64.4911356262167,60.8922777417261,61.9560285528877,1944943.17493473,0.0,1.0
2025-08-14,63.37,64.075,62.81,63.54,1067091,62.9998961713173,63.70077871512,62.4431667748215,63.1689033095392,1073359.8113577,0.0,1.0
2025-08-15,62.99,63.7,62.62,63.65,976478,62.6221155094095,63.3279688513952,62.2542764438676,63.2782608695652,982214.489556135,0.0,1.0
2025-08-18,61.94,62.87,60.95,62.87,1382257,61.5782478909799,62.5028163530175,60.5940298507463,62.5028163530175,1390377.30874674,0.0,1.0
2025-08-19,62.08,63.078,61.4,61.76,876305,61.7174302401038,62.7096015574302,61.0414016872161,61.3992991563919,881453.005874674,0.0,1.0
2025-08-20,61.92,62.25,61.0,61.73,1107735,61.5583646982479,61.8864373783258,60.6437378325762,61.369474367294,1114242.58159269,0.0,1.0
2025-08-21,62.13,62.135,60.9,61.73,899472,61.7671382219338,61.7721090201168,60.5443218689163,61.369474367294,904756.104438643,0.0,1.0
2025-08-22,62.71,64.04,62.2,62.28,1057882,62.3437508111616,63.6659831278391,61.8367293964958,61.9162621674237,1064096.71148825,0.0,1.0
2025-08-25,61.62,62.945,61.48,62.71,1173475,61.260116807268,62.5773783257625,61.120934458144,62.3437508111616,1180368.78263708,0.0,1.0
2025-08-26,61.94,62.85,61.755,61.84,1255859,61.5782478909799,62.4829331602855,61.3943283582089,61.4788319273199,1263236.76174935,0.0,1.0
2025-08-27,61.91,62.42,61.745,62.01,1030849,61.5484231018819,62.0554445165477,61.3843867618429,61.6478390655418,1036904.90143603,0.0,1.0
2025-08-28,62.04,62.16,61.45,61.95,979308,61.6776638546398,61.7969630110318,61.0911096690461,61.5881894873459,985061.114882507,0.0,1.0
2025-08-29,61.46,62.28,61.34,62.03,812237,61.1010512654121,61.9162621674237,60.9817521090201,61.6677222582738,817008.627284595,0.0,1.0
2025-09-02,61.09,61.3,60.1301,60.59,1012711,60.7332121998702,60.9419857235561,59.7789183646982,60.2361323815704,1018660.34660574,0.0,1.0
2025-09-03,61.7,62.42,60.855,60.9,649651,61.339649578196,62.0554445165477,60.4995846852693,60.5443218689163,653467.487597911,0.0,1.0
2025-09-04,61.08,62.135,60.695,61.97,808820,60.7232706035042,61.7721090201168,60.3405191434134,61.6080726800779,813571.553524805,0.0,1.0
2025-09-05,60.63,61.86,60.33,61.08,907171,60.2758987670344,61.4987151200519,59.9776508760545,60.7232706035042,912500.333550914,0.0,1.0
2025-09-08,60.11,60.85,59.81,60.75,855797,59.7589357560026,60.4946138870863,59.4606878650227,60.3951979234263,860824.528067885,0.0,1.0
2025-09-09,59.11,60.09,58.35,59.78,1282610,58.764776119403,59.7390525632706,58.0092147955873,59.4308630759247,1290144.9151436,0.0,1.0
2025-09-10,58.65,59.07,58.03,58.99,1844501,58.3074626865672,58.725009733939,57.6910837118754,58.645476963011,1855336.84138381,0.0,1.0
2025-09-11,58.21,58.74,57.64,58.74,1568656,57.8700324464633,58.3969370538611,57.3033614536015,58.3969370538611,1577871.34203655,0.0,1.0
2025-09-12,56.53,58.0,56.27,57.74,1526497,56.199844256976,57.6612589227774,55.9413627514601,57.4027774172615,1535464.67167102,0.0,1.0
2025-09-15,56.3,56.7599,56.09,56.58,1513858,55.9711875405581,56.4284015574302,55.7624140168722,56.249552238806,1522751.42167102,0.0,1.0
2025-09-16,54.67,56.2195,53.81,56.02,2287871,54.3507073329007,55.8911576898118,53.495730045425,55.6928228423102,2301311.49543081,0.0,1.0
2025-09-17,54.4,55.26,53.905,54.7,1582522,54.0822842310188,54.9372615184945,53.590175210902,54.3805321219987,1591818.8002611,0.0,1.0
2025-09-18,55.12,55.3,53.38,54.035,1572594,54.7980791693705,54.9770279039585,53.0682414016872,53.7194159636599,1581832.47650131,0.0,1.0
2025-09-19,54.58,55.87,54.32,55.61,2056252,54.2612329656067,55.5436988968202,54.0027514600908,55.2852173913043,2068331.80939948,0.0,1.0
2025-09-22,53.89,54.57,53.68,54.46,1280145,53.575262816353,54.2512913692407,53.3664892926671,54.1419338092148,1287665.43407311,0.0,1.0
2025-09-23,54.44,54.46,53.6,54.0,1083498,54.1220506164828,54.1419338092148,53.2869565217391,53.684620376379,1089863.19712794,0.0,1.0
2025-09-24,54.93,55.44,54.25,54.52,1291269,54.6091888384166,55.1162102530824,53.9331602855289,54.2015833874108,1298854.78394256,0.0,1.0
2025-09-25,54.3,54.82,53.875,54.68,1030412,53.9828682673588,54.4998312783906,53.560350421804,54.3606489292667,1036465.33420366,0.0,1.0
2025-09-26,54.75,55.04,53.75,54.06,1120182,54.4302401038287,54.7185463984426,53.4360804672291,53.7442699545749,1126762.70365535,0.0,1.0
2025-09-29,55.5,55.79,54.8,55.45,1173309,55.1758598312784,55.4641661258923,54.4799480856586,55.1261518494484,1180201.80744125,0.0,1.0
2025-09-30,54.64,55.825,53.7904,55.34,1453643,54.3208825438027,55.4989617131733,53.4762445165477,55.0167942894224,1462182.67819843,0.0,1.0
2025-10-01,54.67,55.16,53.889,54.45,1291454,54.3507073329007,54.8378455548345,53.5742686567164,54.1319922128488,1299040.87075718,0.0,1.0
2025-10-02,55.17,55.68,54.0649,54.36,1134926,54.8477871512005,55.3548085658663,53.7491413367943,54.0425178455548,1141593.31984334,0.0,1.0
2025-10-03,55.5,55.57,54.425,55.24,1212635,55.1758598312784,55.2454510058404,54.1071382219338,54.9173783257625,1219758.8348564,0.0,1.0
2025-10-06,54.37,55.54,54.14,55.54,1444935,54.0524594419208,55.2156262167424,53.8238027255029,55.2156262167424,1453423.52154047,0.0,1.0
2025-10-07,54.02,54.64,53.2,54.016,1178397,53.704503569111,54.3208825438027,52.8892926670993,53.7005269305646,1185319.69778068,0.0,1.0
2025-10-08,53.34,54.2857,53.0,54.25,937885,53.0284750162232,53.9686517845555,52.6904607397794,53.9331602855289,943394.768276763,0.0,1.0
2025-10-09,53.66,54.5,53.56,53.56,623882,53.3466060999351,54.1817001946788,53.2471901362751,53.2471901362751,627547.103133159,0.0,1.0
2025-10-10,52.08,53.95,51.78,53.76,1134735,51.7758338741077,53.634912394549,51.4775859831278,53.4460220635951,1141401.19778068,0.0,1.0
2025-10-13,53.77,53.795,52.56,53.04,1467655,53.4559636599611,53.480817650876,52.2530304996755,52.7302271252433,1476276.99412533,0.0,1.0
2025-10-14,54.5,55.17,53.0,53.12,1014641,54.1817001946788,54.8477871512005,52.6904607397794,52.8097598961713,1020601.68472585,0.0,1.0
2025-10-15,54.42,55.28,54.22,54.86,889083,54.1021674237508,54.9571447112265,53.9033354964309,54.5395976638546,894306.072454308,0.0,1.0
2025-10-16,54.27,55.0099,54.03,54.43,896419,53.9530434782609,54.6886221933809,53.714445165477,54.1121090201168,901685.169060052,0.0,1.0
2025-10-17,53.97,54.635,53.7106,53.86,622374,53.654795587281,54.3159117456197,53.396910577547,53.545438027255,626030.244125326,0.0,1.0
2025-10-20,54.4,54.69,53.93,54.2,939816,54.0822842310188,54.3705905256327,53.615029201817,53.8834523036989,945337.112271541,0.0,1.0
2025-10-21,55.4,55.775,54.4,54.46,1011936,55.0764438676184,55.4492537313433,54.0822842310188,54.1419338092148,1017880.79373368,0.0,1.0
2025-10-22,56.67,56.775,55.27,55.31,1827249,56.3390266060999,56.4434133679429,54.9472031148605,54.9869695003245,1837983.49151436,0.0,1.0
2025-10-23,55.92,56.89,55.2101,56.5,1338487,55.5934068786502,56.5577417261518,54.8876529526282,56.170019467878,1346350.17428199,0.0,1.0
2025-10-24,56.15,57.56,55.89,57.35,1557093,55.8220635950681,57.2238286826736,55.5635820895522,57.0150551589877,1566240.41318538,0.0,1.0
2025-10-27,55.91,57.47,55.79,56.64,2013807,55.5834652822842,57.1343543153796,55.4641661258923,56.3092018170019,2025637.45887729,0.0,1.0
2025-10-28,54.33,56.145,54.215,56.04,3092826,54.0126930564568,55.8170927968851,53.8983646982479,55.7127060350422,3110995.34334204,0.0,1.0
2025-10-29,50.39,54.54,49.87,54.5,4651877,50.0957040882544,54.2214665801428,49.5787410772226,54.1817001946788,4679205.25913838,0.0,1.0
2025-10-30,49.11,50.6765,48.76,50.33,2376459,48.8231797534069,50.3805308241402,48.475223880597,50.0360545100584,2390419.92101828,0.0,1.0
2025-10-31,49.8,50.6,49.0,49.2,1579278,49.5091499026606,50.3044776119403,48.7138221933809,48.9126541207008,1588555.74281984,0.0,1.0
2025-11-03,47.48,49.655,47.39,49.55,1860139,47.2026995457495,49.3649967553537,47.1132251784555,49.2606099935107,1871066.70953003,0.0,1.0
2025-11-04,47.75,48.58,47.27,47.44,1449941,47.4711226476314,48.2962751460091,46.9939260220636,47.1629331602855,1458458.93015666,0.0,1.0
2025-11-05,48.2,48.86,47.58,47.93,1008559,47.9184944841012,48.574639844257,47.3021155094095,47.6500713822193,1014483.95496084,0.0,1.0
2025-11-06,46.94,48.27,46.86,47.9,1329345,46.6658533419857,47.9880856586632,46.5863205710577,47.6202465931213,1337154.46801567,0.0,1.0
2025-11-07,47.45,47.87,46.88,47.0,1116455,47.1728747566515,47.5904218040234,46.6062037637897,46.7255029201817,1123013.80874674,0.0,1.0
2025-11-10,45.96,47.8005,45.93,47.46,1274675,45.96,47.8005,45.93,47.46,1274675,0.27,1.0
2025-11-11,45.87,46.3063,45.53,46.01,983442,45.87,46.3063,45.53,46.01,983442,0.0,1.0
2025-11-12,46.01,46.99,45.945,46.33,1373931,46.01,46.99,45.945,46.33,1373931,0.0,1.0
2025-11-13,45.89,47.075,45.63,45.8,1113549,45.89,47.075,45.63,45.8,1113549,0.0,1.0
2025-11-14,44.94,46.0,44.9,45.45,999097,44.94,46.0,44.9,45.45,999097,0.0,1.0
2025-11-17,44.35,45.5799,43.975,45.25,1298605,44.35,45.5799,43.975,45.25,1298605,0.0,1.0
2025-11-18,44.98,45.24,44.0,44.23,1108851,44.98,45.24,44.0,44.23,1108851,0.0,1.0
2025-11-19,44.04,45.41,44.03,44.98,712947,44.04,45.41,44.03,44.98,712947,0.0,1.0
2025-11-20,43.14,44.66,43.07,44.22,972696,43.14,44.66,43.07,44.22,972696,0.0,1.0
2025-11-21,45.4,45.575,43.425,43.45,1346329,45.4,45.575,43.425,43.45,1346329,0.0,1.0
2025-11-24,45.0,45.68,44.82,45.48,1084313,45.0,45.68,44.82,45.48,1084313,0.0,1.0
2025-11-25,47.0,47.2,45.0,45.06,1993778,47.0,47.2,45.0,45.06,1993778,0.0,1.0
2025-11-26,47.74,47.96,46.86,46.86,1269174,47.74,47.96,46.86,46.86,1269174,0.0,1.0