date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-07-21,35.25,35.25,35.25,35.25,34,3.50473915272301,3.50473915272301,3.50473915272301,3.50473915272301,341.965535172232,0.0,1.0
1993-07-22,35.25,35.25,35.25,35.25,0,3.50473915272301,3.50473915272301,3.50473915272301,3.50473915272301,0,0.0,1.0
1993-07-23,34.5,35.0,34.5,35.0,6876,3.43017023457997,3.47988284667533,3.43017023457997,3.47988284667533,69157.5005836549,0.0,1.0
1993-07-26,35.25,35.25,35.25,35.25,103,3.50473915272301,3.50473915272301,3.50473915272301,3.50473915272301,1035.9544153747,0.0,1.0
1993-07-27,35.25,35.25,35.25,35.25,0,3.50473915272301,3.50473915272301,3.50473915272301,3.50473915272301,0,0.0,1.0
1993-07-28,35.25,35.25,35.25,35.25,0,3.50473915272301,3.50473915272301,3.50473915272301,3.50473915272301,0,0.0,1.0
1993-07-29,35.25,35.25,35.25,35.25,0,3.50473915272301,3.50473915272301,3.50473915272301,3.50473915272301,0,0.0,1.0
1993-07-30,35.25,35.25,35.25,35.25,616,3.50473915272301,3.50473915272301,3.50473915272301,3.50473915272301,6195.61087253221,0.0,1.0
1993-08-02,34.5,35.0,34.5,35.0,3866,3.43017023457997,3.47988284667533,3.43017023457997,3.47988284667533,38883.4929110544,0.0,1.0
1993-08-03,35.25,35.25,34.5,34.5,274,3.50473915272301,3.50473915272301,3.43017023457997,3.43017023457997,2755.83990109387,0.0,1.0
1993-08-04,35.25,35.25,35.25,35.25,103,3.50473915272301,3.50473915272301,3.50473915272301,3.50473915272301,1035.9544153747,0.0,1.0
1993-08-05,35.25,35.25,35.25,35.25,1950,3.50473915272301,3.50473915272301,3.50473915272301,3.50473915272301,19612.7292231133,0.0,1.0
1993-08-06,34.5,34.5,34.5,34.5,274,3.43017023457997,3.43017023457997,3.43017023457997,3.43017023457997,2755.83990109387,0.0,1.0
1993-08-09,34.5,34.5,34.5,34.5,4071,3.43017023457997,3.43017023457997,3.43017023457997,3.43017023457997,40945.3439319458,0.0,1.0
1993-08-10,35.75,36.5,35.0,36.5,1505,3.55445176481838,3.62902068296142,3.47988284667533,3.62902068296142,15137.0038363002,0.0,1.0
1993-08-11,35.0,35.0,35.0,35.0,1882,3.47988284667533,3.47988284667533,3.47988284667533,3.47988284667533,18928.7981527689,0.0,1.0
1993-08-12,36.0,36.0,36.0,36.0,1061,3.57930807086606,3.57930807086606,3.57930807086606,3.57930807086606,10671.3362593452,0.0,1.0
1993-08-13,36.0,36.0,36.0,36.0,0,3.57930807086606,3.57930807086606,3.57930807086606,3.57930807086606,0,0.0,1.0
1993-08-16,36.0,36.0,36.0,36.0,0,3.57930807086606,3.57930807086606,3.57930807086606,3.57930807086606,0,0.0,1.0
1993-08-17,36.0,36.0,36.0,36.0,0,3.57930807086606,3.57930807086606,3.57930807086606,3.57930807086606,0,0.0,1.0
1993-08-18,34.88,35.5,34.75,35.5,24050,3.46795181977245,3.5295954587707,3.45502654062765,3.5295954587707,241890.327085064,0.0,1.0
1993-08-19,36.0,36.0,34.88,35.0,10845,3.57930807086606,3.57930807086606,3.46795181977245,3.47988284667533,109076.947910084,0.0,1.0
1993-08-20,35.5,35.5,34.75,34.88,12282,3.5295954587707,3.5295954587707,3.45502654062765,3.46795181977245,123530.02067604,0.0,1.0
1993-08-23,35.75,36.5,34.5,35.75,1129,3.55445176481838,3.62902068296142,3.43017023457997,3.55445176481838,11355.2673296897,0.0,1.0
1993-08-24,35.75,35.75,35.75,35.75,0,3.55445176481838,3.55445176481838,3.55445176481838,3.55445176481838,0,0.0,1.0
1993-08-25,35.75,35.75,35.75,35.75,0,3.55445176481838,3.55445176481838,3.55445176481838,3.55445176481838,0,0.0,1.0
1993-08-26,35.75,35.75,34.75,34.75,1129,3.55445176481838,3.55445176481838,3.45502654062765,3.45502654062765,11355.2673296897,0.0,1.0
1993-08-27,35.75,35.75,35.75,35.75,0,3.55445176481838,3.55445176481838,3.55445176481838,3.55445176481838,0,0.0,1.0
1993-08-30,35.75,35.75,35.75,35.75,34,3.55445176481838,3.55445176481838,3.55445176481838,3.55445176481838,341.965535172231,0.0,1.0
1993-08-31,36.0,36.0,36.0,36.0,34,3.57930807086606,3.57930807086606,3.57930807086606,3.57930807086606,341.965535172232,0.0,1.0
1993-09-01,34.5,36.0,34.5,36.0,2839,3.43017023457997,3.57930807086606,3.43017023457997,3.57930807086606,28554.1221868814,0.0,1.0
1993-09-02,35.25,36.0,34.75,36.0,3866,3.50473915272301,3.57930807086606,3.45502654062765,3.57930807086606,38883.4929110544,0.0,1.0
1993-09-03,36.0,36.0,36.0,36.0,274,3.57930807086606,3.57930807086606,3.57930807086606,3.57930807086606,2755.83990109387,0.0,1.0
1993-09-07,36.0,36.0,36.0,36.0,0,3.57930807086606,3.57930807086606,3.57930807086606,3.57930807086606,0,0.0,1.0
1993-09-08,36.0,36.0,36.0,36.0,34,3.57930807086606,3.57930807086606,3.57930807086606,3.57930807086606,341.965535172232,0.0,1.0
1993-09-09,34.5,35.5,34.5,35.5,239,3.45005527941812,3.55005688172009,3.45005527941812,3.55005688172009,2389.9617055964,0.2,1.0
1993-09-10,34.5,34.5,34.5,34.5,0,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,0,0.0,1.0
1993-09-13,34.5,34.5,34.5,34.5,0,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,0,0.0,1.0
1993-09-14,34.5,34.5,34.5,34.5,1745,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,17449.7204027854,0.0,1.0
1993-09-15,36.0,36.0,36.0,36.0,137,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,1369.97804881467,0.0,1.0
1993-09-16,36.0,36.0,36.0,36.0,0,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,0,0.0,1.0
1993-09-17,34.5,34.5,34.5,34.5,34,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,339.994552260576,0.0,1.0
1993-09-20,34.5,34.5,34.5,34.5,0,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,0,0.0,1.0
1993-09-21,34.5,34.5,34.5,34.5,0,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,0,0.0,1.0
1993-09-22,34.5,34.5,34.5,34.5,0,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,0,0.0,1.0
1993-09-23,34.5,34.5,34.5,34.5,0,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,0,0.0,1.0
1993-09-24,36.0,36.0,36.0,36.0,1061,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,10609.8299984844,0.0,1.0
1993-09-27,36.0,36.0,36.0,36.0,0,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,0,0.0,1.0
1993-09-28,36.0,36.0,36.0,36.0,616,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,6159.90129977985,0.0,1.0
1993-09-29,36.0,36.0,36.0,36.0,0,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,0,0.0,1.0
1993-09-30,36.0,36.0,36.0,36.0,0,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,0,0.0,1.0
1993-10-01,35.5,36.0,35.0,36.0,4071,3.55005688172009,3.60005768287108,3.5000560805691,3.60005768287108,40709.3477133178,0.0,1.0
1993-10-04,35.0,35.0,35.0,35.0,6842,3.5000560805691,3.5000560805691,3.5000560805691,3.5000560805691,68418.9037225549,0.0,1.0
1993-10-05,35.25,35.25,35.25,35.25,6397,3.5250564811446,3.5250564811446,3.5250564811446,3.5250564811446,63968.9750238501,0.0,1.0
1993-10-06,34.5,34.5,34.5,34.5,616,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,6159.90129977985,0.0,1.0
1993-10-07,34.75,35.0,34.75,35.0,1368,3.47505567999361,3.5000560805691,3.47505567999361,3.5000560805691,13679.780808602,0.0,1.0
1993-10-08,34.75,34.75,34.75,34.75,0,3.47505567999361,3.47505567999361,3.47505567999361,3.47505567999361,0,0.0,1.0
1993-10-11,35.75,35.75,35.5,35.5,137,3.57505728229558,3.57505728229558,3.55005688172009,3.55005688172009,1369.97804881468,0.0,1.0
1993-10-12,35.13,35.25,35.13,35.25,24050,3.51305628886836,3.5250564811446,3.51305628886836,3.5250564811446,240496.146525496,0.0,1.0
1993-10-13,35.12,35.12,35.12,35.12,0,3.51205627284534,3.51205627284534,3.51205627284534,3.51205627284534,0,0.0,1.0
1993-10-14,35.12,35.12,35.12,35.12,0,3.51205627284534,3.51205627284534,3.51205627284534,3.51205627284534,0,0.0,1.0
1993-10-15,36.0,36.0,36.0,36.0,718,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,7179.88495656158,0.0,1.0
1993-10-18,36.0,36.0,36.0,36.0,0,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,0,0.0,1.0
1993-10-19,36.0,36.0,36.0,36.0,0,3.60005768287108,3.60005768287108,3.60005768287108,3.60005768287108,0,0.0,1.0
1993-10-20,34.5,35.0,33.0,34.5,7629,3.45005527941812,3.5000560805691,3.30005287596516,3.45005527941812,76288.7776234098,0.0,1.0
1993-10-21,34.5,34.5,32.63,32.63,3729,3.45005527941812,3.45005527941812,3.26305228311342,3.26305228311342,37289.4025111673,0.0,1.0
1993-10-22,32.5,32.5,32.5,32.5,274,3.25005207481417,3.25005207481417,3.25005207481417,3.25005207481417,2739.95609762935,0.0,1.0
1993-10-25,34.5,34.5,34.5,34.5,34,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,339.994552260576,0.0,1.0
1993-10-26,34.5,34.5,34.5,34.5,821,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,8209.86845311567,0.0,1.0
1993-10-27,34.5,34.5,34.5,34.5,0,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,0,0.0,1.0
1993-10-28,34.5,34.5,34.5,34.5,103,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,1029.9834965541,0.0,1.0
1993-10-29,34.5,34.5,34.5,34.5,2326,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,23259.6273105323,0.0,1.0
1993-11-01,34.5,34.5,34.5,34.5,274,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,2739.95609762935,0.0,1.0
1993-11-02,34.5,34.5,32.5,32.5,616,3.45005527941812,3.45005527941812,3.25005207481417,3.25005207481417,6159.90129977985,0.0,1.0
1993-11-03,34.5,34.5,34.5,34.5,103,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,1029.9834965541,0.0,1.0
1993-11-04,33.25,33.25,32.88,32.88,54840,3.32505327654065,3.32505327654065,3.28805268368892,3.28805268368892,548391.213116765,0.0,1.0
1993-11-05,34.5,34.5,34.5,34.5,103,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,1029.9834965541,0.0,1.0
1993-11-08,33.0,33.0,33.0,33.0,718,3.30005287596516,3.30005287596516,3.30005287596516,3.30005287596516,7179.88495656157,0.0,1.0
1993-11-09,34.5,34.5,34.5,34.5,137,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,1369.97804881467,0.0,1.0
1993-11-10,34.5,34.5,34.5,34.5,1266,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,12659.7971518203,0.0,1.0
1993-11-11,33.0,34.5,33.0,33.5,1129,3.30005287596516,3.45005527941812,3.30005287596516,3.35005367711614,11289.8191030056,0.0,1.0
1993-11-12,34.5,34.5,34.5,34.5,34,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,339.994552260576,0.0,1.0
1993-11-15,34.5,34.5,33.75,33.75,274,3.45005527941812,3.45005527941812,3.37505407769164,3.37505407769164,2739.95609762935,0.0,1.0
1993-11-16,34.5,34.5,34.5,34.5,0,3.45005527941812,3.45005527941812,3.45005527941812,3.45005527941812,0,0.0,1.0
1993-11-17,34.5,34.5,33.0,33.0,239,3.45005527941812,3.45005527941812,3.30005287596516,3.30005287596516,2389.9617055964,0.0,1.0
1993-11-18,34.0,34.0,34.0,34.0,137,3.40005447826713,3.40005447826713,3.40005447826713,3.40005447826713,1369.97804881468,0.0,1.0
1993-11-19,33.75,33.75,33.75,33.75,342,3.37505407769164,3.37505407769164,3.37505407769164,3.37505407769164,3419.9452021505,0.0,1.0
1993-11-22,33.75,33.75,33.75,33.75,103,3.37505407769164,3.37505407769164,3.37505407769164,3.37505407769164,1029.9834965541,0.0,1.0
1993-11-23,33.75,33.75,33.75,33.75,239,3.37505407769164,3.37505407769164,3.37505407769164,3.37505407769164,2389.9617055964,0.0,1.0
1993-11-24,33.75,33.75,33.75,33.75,0,3.37505407769164,3.37505407769164,3.37505407769164,3.37505407769164,0,0.0,1.0
1993-11-26,33.75,33.75,33.75,33.75,0,3.37505407769164,3.37505407769164,3.37505407769164,3.37505407769164,0,0.0,1.0
1993-11-29,33.25,33.25,33.25,33.25,34,3.32505327654065,3.32505327654065,3.32505327654065,3.32505327654065,339.994552260576,0.0,1.0
1993-11-30,33.25,33.25,33.25,33.25,1950,3.32505327654065,3.32505327654065,3.32505327654065,3.32505327654065,19499.6875561213,0.0,1.0
1993-12-01,35.0,35.0,33.5,34.5,4242,3.5000560805691,3.5000560805691,3.35005367711614,3.45005527941812,42419.3203143931,0.0,1.0
1993-12-02,37.25,37.25,34.0,35.25,8758,3.72505968574855,3.72505968574855,3.40005447826713,3.5250564811446,87578.5967264154,0.0,1.0
1993-12-03,38.5,39.5,37.5,37.5,10503,3.85006168862601,3.95006329092799,3.75006008632404,3.75006008632404,105028.317129201,0.0,1.0
1993-12-06,40.5,40.5,40.0,40.0,1745,4.05006489322996,4.05006489322996,4.00006409207898,4.00006409207898,17449.7204027855,0.0,1.0
1993-12-07,39.0,40.5,39.0,40.5,616,3.900062489777,4.05006489322996,3.900062489777,4.05006489322996,6159.90129977985,0.0,1.0
1993-12-08,40.5,40.5,40.5,40.5,34,4.05006489322996,4.05006489322996,4.05006489322996,4.05006489322996,339.994552260577,0.0,1.0
1993-12-09,40.5,40.5,40.5,40.5,0,4.07256525374791,4.07256525374791,4.07256525374791,4.07256525374791,0,0.225,1.0
1993-12-10,39.0,39.0,39.0,39.0,889,3.9217295036091,3.9217295036091,3.9217295036091,3.9217295036091,8840.74232251176,0.0,1.0
1993-12-13,39.0,39.0,39.0,39.0,0,3.9217295036091,3.9217295036091,3.9217295036091,3.9217295036091,0,0.0,1.0
1993-12-14,39.0,39.0,39.0,39.0,0,3.9217295036091,3.9217295036091,3.9217295036091,3.9217295036091,0,0.0,1.0
1993-12-15,39.0,39.0,39.0,39.0,0,3.9217295036091,3.9217295036091,3.9217295036091,3.9217295036091,0,0.0,1.0
1993-12-16,39.25,39.25,39.0,39.0,2703,3.9468687952989,3.9468687952989,3.9217295036091,3.9217295036091,26880.2322809328,0.0,1.0
1993-12-17,40.5,40.5,40.5,40.5,2497,4.07256525374791,4.07256525374791,4.07256525374791,4.07256525374791,24831.6463209357,0.0,1.0
1993-12-20,41.0,41.0,41.0,41.0,821,4.12284383712751,4.12284383712751,4.12284383712751,4.12284383712751,8164.51006387195,0.0,1.0
1993-12-21,41.5,41.5,41.5,41.5,239,4.17312242050711,4.17312242050711,4.17312242050711,4.17312242050711,2376.75749727819,0.0,1.0
1993-12-22,43.0,43.0,41.5,41.5,4345,4.32395817064593,4.32395817064593,4.17312242050711,4.17312242050711,43209.2524086767,0.0,1.0
1993-12-23,43.0,43.0,43.0,43.0,821,4.32395817064593,4.32395817064593,4.32395817064593,4.32395817064593,8164.51006387194,0.0,1.0
1993-12-27,43.0,43.0,43.0,43.0,0,4.32395817064593,4.32395817064593,4.32395817064593,4.32395817064593,0,0.0,1.0
1993-12-28,44.0,44.0,44.0,44.0,34,4.42451533740513,4.42451533740513,4.42451533740513,4.42451533740513,338.11612931991,0.0,1.0
1993-12-29,44.0,44.0,44.0,44.0,103,4.42451533740513,4.42451533740513,4.42451533740513,4.42451533740513,1024.29297999855,0.0,1.0
1993-12-30,42.0,42.0,42.0,42.0,1882,4.22340100388672,4.22340100388672,4.22340100388672,4.22340100388672,18715.7222170609,0.0,1.0
1993-12-31,44.0,44.0,42.0,42.5,1642,4.42451533740513,4.42451533740513,4.22340100388672,4.27367958726632,16329.0201277439,0.0,1.0
1994-01-03,44.0,44.0,42.5,44.0,239,4.42451533740513,4.42451533740513,4.27367958726632,4.42451533740513,2376.75749727819,0.0,1.0
1994-01-04,44.0,44.0,43.88,43.88,137,4.42451533740513,4.42451533740513,4.41244847739403,4.41244847739403,1362.40910931846,0.0,1.0
1994-01-05,42.5,44.0,42.5,44.0,1505,4.27367958726632,4.42451533740513,4.27367958726632,4.42451533740513,14966.6110184254,0.0,1.0
1994-01-06,44.0,44.0,42.5,42.5,2326,4.42451533740513,4.42451533740513,4.27367958726632,4.27367958726632,23131.1210822974,0.0,1.0
1994-01-07,44.5,44.5,44.5,44.5,1882,4.47479392078474,4.47479392078474,4.47479392078474,4.47479392078474,18715.7222170609,0.0,1.0
1994-01-10,45.0,45.0,43.0,44.0,4447,4.52507250416434,4.52507250416434,4.32395817064593,4.42451533740513,44223.6007966365,0.0,1.0
1994-01-11,45.0,45.0,45.0,45.0,0,4.52507250416434,4.52507250416434,4.52507250416434,4.52507250416434,0,0.0,1.0
1994-01-12,45.0,45.0,45.0,45.0,0,4.52507250416434,4.52507250416434,4.52507250416434,4.52507250416434,0,0.0,1.0
1994-01-13,45.0,45.0,45.0,45.0,0,4.52507250416434,4.52507250416434,4.52507250416434,4.52507250416434,0,0.0,1.0
1994-01-14,45.0,45.0,45.0,45.0,0,4.52507250416434,4.52507250416434,4.52507250416434,4.52507250416434,0,0.0,1.0
1994-01-17,45.0,45.0,45.0,45.0,0,4.52507250416434,4.52507250416434,4.52507250416434,4.52507250416434,0,0.0,1.0
1994-01-18,43.75,43.75,43.75,43.75,103,4.39937604571533,4.39937604571533,4.39937604571533,4.39937604571533,1024.29297999855,0.0,1.0
1994-01-19,45.0,45.5,44.0,44.5,5542,4.52507250416434,4.57535108754394,4.42451533740513,4.47479392078474,55112.9290791454,0.0,1.0
1994-01-20,45.0,45.0,45.0,45.0,0,4.52507250416434,4.52507250416434,4.52507250416434,4.52507250416434,0,0.0,1.0
1994-01-21,45.5,45.5,43.5,43.5,137,4.57535108754394,4.57535108754394,4.37423675402553,4.37423675402553,1362.40910931846,0.0,1.0
1994-01-24,43.5,43.5,43.5,43.5,342,4.37423675402553,4.37423675402553,4.37423675402553,4.37423675402553,3401.05047727674,0.0,1.0
1994-01-25,43.5,43.5,43.5,43.5,103,4.37423675402553,4.37423675402553,4.37423675402553,4.37423675402553,1024.29297999855,0.0,1.0
1994-01-26,43.5,45.5,43.5,45.5,1471,4.37423675402553,4.57535108754394,4.37423675402553,4.57535108754394,14628.4948891055,0.0,1.0
1994-01-27,44.25,44.25,43.5,43.5,3045,4.44965462909494,4.44965462909494,4.37423675402553,4.37423675402553,30281.2827582096,0.0,1.0
1994-01-28,45.0,45.0,44.88,44.88,1266,4.52507250416434,4.52507250416434,4.51300564415324,4.51300564415324,12589.8535211472,0.0,1.0
1994-01-31,45.0,45.0,45.0,45.0,239,4.52507250416434,4.52507250416434,4.52507250416434,4.52507250416434,2376.75749727819,0.0,1.0
1994-02-01,45.0,45.0,45.0,45.0,274,4.52507250416434,4.52507250416434,4.52507250416434,4.52507250416434,2724.81821863692,0.0,1.0
1994-02-02,32.0,32.0,32.0,32.0,68,4.82674400444196,4.82674400444196,4.82674400444196,4.82674400444196,450.821505759881,0.0,1.5
1994-02-03,31.0,33.0,31.0,33.0,513,4.67590825430315,4.97757975458078,4.67590825430315,4.97757975458078,3401.05047727674,0.0,1.0
1994-02-04,31.0,31.0,31.0,31.0,0,4.67590825430315,4.67590825430315,4.67590825430315,4.67590825430315,0,0.0,1.0
1994-02-07,30.5,30.5,30.5,30.5,3130,4.60049037923375,4.60049037923375,4.60049037923375,4.60049037923375,20751.0487210062,0.0,1.0
1994-02-08,32.5,32.5,32.5,32.5,1078,4.90216187951137,4.90216187951137,4.90216187951137,4.90216187951137,7146.84681189928,0.0,1.0
1994-02-09,32.0,32.0,32.0,32.0,308,4.82674400444196,4.82674400444196,4.82674400444196,4.82674400444196,2041.95623197122,0.0,1.0
1994-02-10,32.0,32.0,30.0,30.0,1232,4.82674400444196,4.82674400444196,4.52507250416434,4.52507250416434,8167.82492788489,0.0,1.0
1994-02-11,32.0,32.0,32.0,32.0,0,4.82674400444196,4.82674400444196,4.82674400444196,4.82674400444196,0,0.0,1.0
1994-02-14,32.0,32.0,32.0,32.0,924,4.82674400444196,4.82674400444196,4.82674400444196,4.82674400444196,6125.86869591367,0.0,1.0
1994-02-15,32.0,32.0,32.0,32.0,5696,4.82674400444196,4.82674400444196,4.82674400444196,4.82674400444196,37762.9308354159,0.0,1.0
1994-02-16,32.0,32.0,30.0,31.0,6004,4.82674400444196,4.82674400444196,4.52507250416434,4.67590825430315,39804.8870673871,0.0,1.0
1994-02-17,31.0,31.0,30.0,30.0,1591,4.67590825430315,4.67590825430315,4.52507250416434,4.52507250416434,10547.897289176,0.0,1.0
1994-02-18,32.0,32.0,32.0,32.0,51,4.82674400444196,4.82674400444196,4.82674400444196,4.82674400444196,338.11612931991,0.0,1.0
1994-02-22,30.5,32.5,30.5,32.0,1488,4.60049037923375,4.90216187951137,4.60049037923375,4.82674400444196,9865.03530251031,0.0,1.0
1994-02-23,30.5,30.5,30.5,30.5,0,4.60049037923375,4.60049037923375,4.60049037923375,4.60049037923375,0,0.0,1.0
1994-02-24,33.0,35.0,31.0,32.5,22887,4.97757975458078,5.2792512548584,4.67590825430315,4.90216187951137,151734.585328329,0.0,1.0
1994-02-25,33.0,33.0,33.0,33.0,0,4.97757975458078,4.97757975458078,4.97757975458078,4.97757975458078,0,0.0,1.0
1994-02-28,34.5,34.5,33.5,33.5,1488,5.20383337978899,5.20383337978899,5.05299762965018,5.05299762965018,9865.03530251032,0.0,1.0
1994-03-01,34.5,34.5,32.0,32.0,359,5.20383337978899,5.20383337978899,4.82674400444196,4.82674400444196,2380.07236129113,0.0,1.0
1994-03-02,32.5,32.5,32.5,32.5,1026,4.90216187951137,4.90216187951137,4.90216187951137,4.90216187951137,6802.10095455349,0.0,1.0
1994-03-03,34.0,34.0,33.5,33.5,3541,5.12841550471959,5.12841550471959,5.05299762965018,5.05299762965018,23475.8669396432,0.0,1.0
1994-03-04,35.0,35.0,32.0,32.0,18114,5.2792512548584,5.2792512548584,4.82674400444196,4.82674400444196,120090.893460801,0.0,1.0
1994-03-07,35.0,35.0,35.0,35.0,1026,5.2792512548584,5.2792512548584,5.2792512548584,5.2792512548584,6802.10095455348,0.0,1.0
1994-03-08,33.5,34.0,32.5,33.0,6876,5.05299762965018,5.12841550471959,4.90216187951137,4.97757975458078,45586.009905955,0.0,1.0
1994-03-09,32.0,32.0,32.0,32.0,411,4.84936936696279,4.84936936696279,4.84936936696279,4.84936936696279,2712.10522539289,0.15,1.0
1994-03-10,32.38,32.38,32.0,32.0,2258,4.90695562819547,4.90695562819547,4.84936936696279,4.84936936696279,14900.0817492388,0.0,1.0
1994-03-11,32.38,32.38,32.38,32.38,0,4.90695562819547,4.90695562819547,4.90695562819547,4.90695562819547,0,0.0,1.0
1994-03-14,34.0,34.0,34.0,34.0,51,5.15245495239796,5.15245495239796,5.15245495239796,5.15245495239796,336.538604610797,0.0,1.0
1994-03-15,31.0,32.0,31.0,32.0,3541,4.6978265742452,4.84936936696279,4.6978265742452,4.84936936696279,23366.3372338594,0.0,1.0
1994-03-16,33.0,33.0,31.0,33.0,2720,5.00091215968037,5.00091215968037,4.6978265742452,5.00091215968037,17948.7255792425,0.0,1.0
1994-03-17,31.0,31.0,31.0,31.0,1693,4.6978265742452,4.6978265742452,4.6978265742452,4.6978265742452,11171.7619138447,0.0,1.0
1994-03-18,33.0,33.0,31.0,31.0,205,5.00091215968037,5.00091215968037,4.6978265742452,4.6978265742452,1352.75321461203,0.0,1.0
1994-03-21,31.75,31.75,31.75,31.75,51,4.81148366878339,4.81148366878339,4.81148366878339,4.81148366878339,336.538604610797,0.0,1.0
1994-03-22,31.75,31.75,31.75,31.75,0,4.81148366878339,4.81148366878339,4.81148366878339,4.81148366878339,0,0.0,1.0
1994-03-23,31.75,31.75,31.75,31.75,0,4.81148366878339,4.81148366878339,4.81148366878339,4.81148366878339,0,0.0,1.0
1994-03-24,31.75,31.75,31.75,31.75,1232,4.81148366878339,4.81148366878339,4.81148366878339,4.81148366878339,8129.71688000984,0.0,1.0
1994-03-25,31.0,32.0,31.0,31.75,10263,4.6978265742452,4.84936936696279,4.6978265742452,4.81148366878339,67723.4450807963,0.0,1.0
1994-03-28,31.0,32.5,31.0,31.0,4567,4.6978265742452,4.92514076332158,4.6978265742452,4.6978265742452,30136.7021030884,0.0,1.0
1994-03-29,31.5,31.5,30.0,30.5,2617,4.77359797060399,4.77359797060399,4.54628378152761,4.6220551778864,17269.0495738521,0.0,1.0
1994-03-30,31.5,31.5,31.5,31.5,0,4.77359797060399,4.77359797060399,4.77359797060399,4.77359797060399,0,0.0,1.0
1994-03-31,29.0,31.0,28.5,31.0,9391,4.39474098881002,4.6978265742452,4.31896959245123,4.6978265742452,61969.2948215686,0.0,1.0
1994-04-04,29.0,29.0,29.0,29.0,0,4.39474098881002,4.39474098881002,4.39474098881002,4.39474098881002,0,0.0,1.0
1994-04-05,31.0,31.0,31.0,31.0,51,4.6978265742452,4.6978265742452,4.6978265742452,4.6978265742452,336.538604610797,0.0,1.0
1994-04-06,31.0,31.0,29.0,31.0,7697,4.6978265742452,4.6978265742452,4.39474098881002,4.6978265742452,50790.934111555,0.0,1.0
1994-04-07,31.0,31.0,31.0,31.0,0,4.6978265742452,4.6978265742452,4.6978265742452,4.6978265742452,0,0.0,1.0
1994-04-08,30.25,31.0,29.0,31.0,2053,4.58416947970701,4.6978265742452,4.39474098881002,4.6978265742452,13547.3285346268,0.0,1.0
1994-04-11,30.25,30.25,30.25,30.25,0,4.58416947970701,4.58416947970701,4.58416947970701,4.58416947970701,0,0.0,1.0
1994-04-12,29.0,31.0,29.0,30.25,6107,4.39474098881002,4.6978265742452,4.39474098881002,4.58416947970701,40298.8482031008,0.0,1.0
1994-04-13,31.5,31.5,31.5,31.5,103,4.77359797060399,4.77359797060399,4.77359797060399,4.77359797060399,679.676005390433,0.0,1.0
1994-04-14,31.5,31.5,31.5,31.5,0,4.77359797060399,4.77359797060399,4.77359797060399,4.77359797060399,0,0.0,1.0
1994-04-15,31.0,31.0,31.0,31.0,359,4.6978265742452,4.6978265742452,4.6978265742452,4.6978265742452,2368.96782461326,0.0,1.0
1994-04-18,29.0,29.0,29.0,29.0,1026,4.39474098881002,4.39474098881002,4.39474098881002,4.39474098881002,6770.36486922898,0.0,1.0
1994-04-19,30.0,30.0,29.5,29.5,2258,4.54628378152761,4.54628378152761,4.47051238516882,4.47051238516882,14900.0817492388,0.0,1.0
1994-04-20,30.0,30.0,30.0,30.0,0,4.54628378152761,4.54628378152761,4.54628378152761,4.54628378152761,0,0.0,1.0
1994-04-21,30.5,30.5,30.5,30.5,51,4.6220551778864,4.6220551778864,4.6220551778864,4.6220551778864,336.538604610797,0.0,1.0
1994-04-22,29.5,29.5,28.5,28.5,154,4.47051238516882,4.47051238516882,4.31896959245123,4.31896959245123,1016.21461000123,0.0,1.0
1994-04-25,29.5,29.5,29.5,29.5,0,4.47051238516882,4.47051238516882,4.47051238516882,4.47051238516882,0,0.0,1.0
1994-04-26,30.0,30.5,28.5,30.5,6876,4.54628378152761,4.6220551778864,4.31896959245123,4.6220551778864,45373.3224569381,0.0,1.0
1994-04-28,30.0,30.0,30.0,30.0,1334,4.54628378152761,4.54628378152761,4.54628378152761,4.54628378152761,8802.79408923144,0.0,1.0
1994-04-29,30.0,30.0,30.0,30.0,0,4.54628378152761,4.54628378152761,4.54628378152761,4.54628378152761,0,0.0,1.0
1994-05-02,28.5,30.0,28.5,30.0,462,4.31896959245123,4.54628378152761,4.31896959245123,4.54628378152761,3048.64383000369,0.0,1.0
1994-05-03,28.5,30.0,28.5,30.0,1129,4.31896959245123,4.54628378152761,4.31896959245123,4.54628378152761,7450.04087461941,0.0,1.0
1994-05-04,28.5,28.5,28.5,28.5,0,4.31896959245123,4.31896959245123,4.31896959245123,4.31896959245123,0,0.0,1.0
1994-05-05,28.5,30.5,28.5,30.5,462,4.31896959245123,4.6220551778864,4.31896959245123,4.6220551778864,3048.64383000369,0.0,1.0
1994-05-06,28.5,28.5,28.5,28.5,205,4.31896959245123,4.31896959245123,4.31896959245123,4.31896959245123,1352.75321461203,0.0,1.0
1994-05-09,28.5,28.5,28.5,28.5,0,4.31896959245123,4.31896959245123,4.31896959245123,4.31896959245123,0,0.0,1.0
1994-05-10,29.0,29.0,28.5,28.5,2617,4.39474098881002,4.39474098881002,4.31896959245123,4.31896959245123,17269.0495738521,0.0,1.0
1994-05-11,28.5,28.5,28.5,28.5,308,4.31896959245123,4.31896959245123,4.31896959245123,4.31896959245123,2032.42922000246,0.0,1.0
1994-05-12,28.5,28.5,28.5,28.5,0,4.31896959245123,4.31896959245123,4.31896959245123,4.31896959245123,0,0.0,1.0
1994-05-13,28.5,28.5,28.5,28.5,0,4.31896959245123,4.31896959245123,4.31896959245123,4.31896959245123,0,0.0,1.0
1994-05-16,28.5,28.5,28.5,28.5,0,4.31896959245123,4.31896959245123,4.31896959245123,4.31896959245123,0,0.0,1.0
1994-05-17,28.5,28.5,28.5,28.5,154,4.31896959245123,4.31896959245123,4.31896959245123,4.31896959245123,1016.21461000123,0.0,1.0
1994-05-18,28.5,28.5,28.5,28.5,0,4.31896959245123,4.31896959245123,4.31896959245123,4.31896959245123,0,0.0,1.0
1994-05-19,30.5,30.5,28.5,28.5,1078,4.6220551778864,4.6220551778864,4.31896959245123,4.31896959245123,7113.50227000862,0.0,1.0
1994-05-20,30.5,30.5,30.5,30.5,0,4.6220551778864,4.6220551778864,4.6220551778864,4.6220551778864,0,0.0,1.0
1994-05-23,30.5,30.5,30.5,30.5,0,4.6220551778864,4.6220551778864,4.6220551778864,4.6220551778864,0,0.0,1.0
1994-05-24,30.0,30.5,30.0,30.5,1026,4.54628378152761,4.6220551778864,4.54628378152761,4.6220551778864,6770.36486922898,0.0,1.0
1994-05-25,30.0,30.0,30.0,30.0,308,4.54628378152761,4.54628378152761,4.54628378152761,4.54628378152761,2032.42922000246,0.0,1.0
1994-05-26,30.0,30.0,29.62,29.62,1026,4.54628378152761,4.54628378152761,4.48869752029493,4.48869752029493,6770.36486922898,0.0,1.0
1994-05-27,30.5,30.5,30.5,30.5,51,4.6220551778864,4.6220551778864,4.6220551778864,4.6220551778864,336.538604610797,0.0,1.0
1994-05-31,30.5,30.5,30.5,30.5,51,4.6220551778864,4.6220551778864,4.6220551778864,4.6220551778864,336.538604610797,0.0,1.0
1994-06-01,30.5,30.5,30.5,30.5,0,4.6220551778864,4.6220551778864,4.6220551778864,4.6220551778864,0,0.0,1.0
1994-06-02,30.5,30.5,30.5,30.5,0,4.6220551778864,4.6220551778864,4.6220551778864,4.6220551778864,0,0.0,1.0
1994-06-03,30.0,30.0,29.0,29.0,205,4.54628378152761,4.54628378152761,4.39474098881002,4.39474098881002,1352.75321461203,0.0,1.0
1994-06-06,30.5,30.5,30.5,30.5,51,4.6220551778864,4.6220551778864,4.6220551778864,4.6220551778864,336.538604610797,0.0,1.0
1994-06-07,29.0,29.0,29.0,29.0,924,4.39474098881002,4.39474098881002,4.39474098881002,4.39474098881002,6097.28766000739,0.0,1.0
1994-06-08,29.0,29.0,29.0,29.0,0,4.39474098881002,4.39474098881002,4.39474098881002,4.39474098881002,0,0.0,1.0
1994-06-09,29.0,30.5,29.0,30.5,975,4.41747240771766,4.64596235984099,4.41747240771766,4.64596235984099,6400.71909687572,0.15,1.0
1994-06-10,29.0,29.0,29.0,29.0,0,4.41747240771766,4.41747240771766,4.41747240771766,4.41747240771766,0,0.0,1.0
1994-06-13,28.0,28.0,28.0,28.0,924,4.26514577296878,4.26514577296878,4.26514577296878,4.26514577296878,6065.91225180837,0.0,1.0
1994-06-14,28.0,28.0,28.0,28.0,0,4.26514577296878,4.26514577296878,4.26514577296878,4.26514577296878,0,0.0,1.0
1994-06-15,30.0,30.0,30.0,30.0,103,4.56979904246655,4.56979904246655,4.56979904246655,4.56979904246655,676.17853023405,0.0,1.0
1994-06-16,28.12,28.12,28.12,28.12,462,4.28342496913864,4.28342496913864,4.28342496913864,4.28342496913864,3032.95612590419,0.0,1.0
1994-06-17,28.0,30.0,28.0,30.0,11700,4.26514577296878,4.56979904246655,4.26514577296878,4.56979904246655,76808.6291625086,0.0,1.0
1994-06-20,27.5,27.5,27.5,27.5,51,4.18898245559433,4.18898245559433,4.18898245559433,4.18898245559433,334.806845067346,0.0,1.0
1994-06-21,27.5,27.5,27.5,27.5,1847,4.18898245559433,4.18898245559433,4.18898245559433,4.18898245559433,12125.2596635174,0.0,1.0
1994-06-22,27.5,27.5,27.5,27.5,103,4.18898245559433,4.18898245559433,4.18898245559433,4.18898245559433,676.178530234051,0.0,1.0
1994-06-23,29.0,29.0,27.5,27.5,359,4.41747240771766,4.41747240771766,4.18898245559433,4.18898245559433,2356.77759567014,0.0,1.0
1994-06-24,29.0,29.0,28.25,29.0,4516,4.41747240771766,4.41747240771766,4.303227431656,4.41747240771766,29646.8178887085,0.0,1.0
1994-06-27,29.0,29.0,29.0,29.0,0,4.41747240771766,4.41747240771766,4.41747240771766,4.41747240771766,0,0.0,1.0
1994-06-28,27.5,28.5,27.5,27.5,308,4.18898245559433,4.34130909034322,4.18898245559433,4.18898245559433,2021.97075060279,0.0,1.0
1994-06-29,27.5,27.5,27.5,27.5,308,4.18898245559433,4.18898245559433,4.18898245559433,4.18898245559433,2021.97075060279,0.0,1.0
1994-06-30,30.0,30.0,30.0,30.0,308,4.56979904246655,4.56979904246655,4.56979904246655,4.56979904246655,2021.97075060279,0.0,1.0
1994-07-01,30.0,30.0,30.0,30.0,154,4.56979904246655,4.56979904246655,4.56979904246655,4.56979904246655,1010.98537530139,0.0,1.0
1994-07-05,27.5,28.5,27.5,27.5,11854,4.18898245559433,4.34130909034322,4.18898245559433,4.18898245559433,77819.6145378101,0.0,1.0
1994-07-06,27.0,28.0,27.0,27.5,5183,4.11281913821989,4.26514577296878,4.11281913821989,4.18898245559433,34025.5662349814,0.0,1.0
1994-07-07,27.5,29.0,27.0,27.0,5183,4.18898245559433,4.41747240771766,4.11281913821989,4.11281913821989,34025.5662349814,0.0,1.0
1994-07-08,27.0,27.0,27.0,27.0,924,4.11281913821989,4.11281913821989,4.11281913821989,4.11281913821989,6065.91225180838,0.0,1.0
1994-07-11,27.0,27.5,27.0,27.5,2822,4.11281913821989,4.18898245559433,4.11281913821989,4.18898245559433,18525.9787603931,0.0,1.0
1994-07-12,28.0,28.0,28.0,28.0,9955,4.26514577296878,4.26514577296878,4.26514577296878,4.26514577296878,65352.9831891259,0.0,1.0
1994-07-13,28.0,28.0,28.0,28.0,0,4.26514577296878,4.26514577296878,4.26514577296878,4.26514577296878,0,0.0,1.0
1994-07-14,28.0,28.0,28.0,28.0,0,4.26514577296878,4.26514577296878,4.26514577296878,4.26514577296878,0,0.0,1.0
1994-07-15,29.0,29.0,27.0,27.0,513,4.41747240771766,4.41747240771766,4.11281913821989,4.11281913821989,3367.76297097153,0.0,1.0
1994-07-18,28.0,28.0,26.5,27.0,6568,4.26514577296878,4.26514577296878,4.03665582084545,4.11281913821989,43117.8697725946,0.0,1.0
1994-07-19,28.0,28.0,28.0,28.0,0,4.26514577296878,4.26514577296878,4.26514577296878,4.26514577296878,0,0.0,1.0
1994-07-20,26.75,26.75,26.75,26.75,7287,4.07473747953267,4.07473747953267,4.07473747953267,4.07473747953267,47837.9898040342,0.0,1.0
1994-07-21,26.75,26.75,26.75,26.75,2258,4.07473747953267,4.07473747953267,4.07473747953267,4.07473747953267,14823.4089443542,0.0,1.0
1994-07-22,26.75,26.75,26.75,26.75,0,4.07473747953267,4.07473747953267,4.07473747953267,4.07473747953267,0,0.0,1.0
1994-07-25,28.0,28.0,25.5,25.5,2053,4.26514577296878,4.26514577296878,3.88432918609656,3.88432918609656,13477.6167239855,0.0,1.0
1994-07-26,28.0,28.0,28.0,28.0,0,4.26514577296878,4.26514577296878,4.26514577296878,4.26514577296878,0,0.0,1.0
1994-07-27,28.0,28.0,28.0,28.0,0,4.26514577296878,4.26514577296878,4.26514577296878,4.26514577296878,0,0.0,1.0
1994-07-28,25.5,25.5,25.5,25.5,513,3.88432918609656,3.88432918609656,3.88432918609656,3.88432918609656,3367.76297097154,0.0,1.0
1994-07-29,27.5,27.5,27.5,27.5,51,4.18898245559433,4.18898245559433,4.18898245559433,4.18898245559433,334.806845067346,0.0,1.0
1994-08-01,25.5,27.5,25.5,27.5,205,3.88432918609656,4.18898245559433,3.88432918609656,4.18898245559433,1345.79222036874,0.0,1.0
1994-08-02,27.5,27.5,25.5,25.5,103,4.18898245559433,4.18898245559433,3.88432918609656,3.88432918609656,676.178530234051,0.0,1.0
1994-08-03,27.5,27.5,27.5,27.5,0,4.18898245559433,4.18898245559433,4.18898245559433,4.18898245559433,0,0.0,1.0
1994-08-04,27.5,27.5,27.5,27.5,0,4.18898245559433,4.18898245559433,4.18898245559433,4.18898245559433,0,0.0,1.0
1994-08-05,27.0,27.0,25.5,25.5,1591,4.11281913821989,4.11281913821989,3.88432918609656,3.88432918609656,10444.6605980813,0.0,1.0
1994-08-08,27.0,27.0,27.0,27.0,0,4.11281913821989,4.11281913821989,4.11281913821989,4.11281913821989,0,0.0,1.0
1994-08-09,26.5,26.5,26.5,26.5,51,4.03665582084545,4.03665582084545,4.03665582084545,4.03665582084545,334.806845067345,0.0,1.0
1994-08-10,26.5,26.5,26.5,26.5,0,4.03665582084545,4.03665582084545,4.03665582084545,4.03665582084545,0,0.0,1.0
1994-08-11,26.5,26.5,26.5,26.5,0,4.03665582084545,4.03665582084545,4.03665582084545,4.03665582084545,0,0.0,1.0
1994-08-12,26.5,26.5,26.5,26.5,0,4.03665582084545,4.03665582084545,4.03665582084545,4.03665582084545,0,0.0,1.0
1994-08-15,26.5,26.5,26.5,26.5,0,4.03665582084545,4.03665582084545,4.03665582084545,4.03665582084545,0,0.0,1.0
1994-08-16,26.5,26.5,26.5,26.5,0,4.03665582084545,4.03665582084545,4.03665582084545,4.03665582084545,0,0.0,1.0
1994-08-17,25.0,25.0,25.0,25.0,154,3.80816586872212,3.80816586872212,3.80816586872212,3.80816586872212,1010.9853753014,0.0,1.0
1994-08-18,25.0,26.25,25.0,26.0,16472,3.80816586872212,3.99857416215823,3.80816586872212,3.96049250347101,108136.046116653,0.0,1.0
1994-08-19,25.0,25.0,25.0,25.0,0,3.80816586872212,3.80816586872212,3.80816586872212,3.80816586872212,0,0.0,1.0
1994-08-22,25.0,25.0,25.0,25.0,359,3.80816586872212,3.80816586872212,3.80816586872212,3.80816586872212,2356.77759567014,0.0,1.0
1994-08-23,25.0,25.0,25.0,25.0,0,3.80816586872212,3.80816586872212,3.80816586872212,3.80816586872212,0,0.0,1.0
1994-08-24,25.0,25.0,25.0,25.0,51,3.80816586872212,3.80816586872212,3.80816586872212,3.80816586872212,334.806845067346,0.0,1.0
1994-08-25,25.5,25.5,25.5,25.5,308,3.88432918609656,3.88432918609656,3.88432918609656,3.88432918609656,2021.97075060279,0.0,1.0
1994-08-26,26.5,26.5,24.5,25.25,16524,4.03665582084545,4.03665582084545,3.73200255134768,3.84624752740934,108477.41780182,0.0,1.0
1994-08-29,24.75,25.0,24.75,24.75,1334,3.7700842100349,3.80816586872212,3.7700842100349,3.7700842100349,8757.49669254586,0.0,1.0
1994-08-30,24.75,24.75,24.75,24.75,0,3.7700842100349,3.7700842100349,3.7700842100349,3.7700842100349,0,0.0,1.0
1994-08-31,26.5,26.5,24.5,24.5,1591,4.03665582084545,4.03665582084545,3.73200255134768,3.73200255134768,10444.6605980813,0.0,1.0
1994-09-01,25.0,26.0,25.0,26.0,1847,3.80816586872212,3.96049250347101,3.80816586872212,3.96049250347101,12125.2596635174,0.0,1.0
1994-09-02,26.0,26.0,25.0,25.0,205,3.96049250347101,3.96049250347101,3.80816586872212,3.80816586872212,1345.79222036874,0.0,1.0
1994-09-06,25.0,26.0,24.5,24.5,154,3.80816586872212,3.96049250347101,3.73200255134768,3.73200255134768,1010.9853753014,0.0,1.0
1994-09-07,25.0,26.0,25.0,26.0,2361,3.80816586872212,3.96049250347101,3.80816586872212,3.96049250347101,15499.5874745883,0.0,1.0
1994-09-08,26.0,26.0,25.0,25.0,462,3.96049250347101,3.96049250347101,3.80816586872212,3.80816586872212,3032.95612590418,0.0,1.0
1994-09-09,26.0,26.0,26.0,26.0,0,3.98334149868334,3.98334149868334,3.98334149868334,3.98334149868334,0,0.15,1.0
1994-09-12,25.0,26.0,25.0,25.0,2207,3.83013605642629,3.98334149868334,3.83013605642629,3.83013605642629,14405.4934830386,0.0,1.0
1994-09-13,26.0,26.0,25.0,26.0,2925,3.98334149868334,3.98334149868334,3.83013605642629,3.98334149868334,19092.0110728989,0.0,1.0
1994-09-14,25.0,26.0,25.0,26.0,359,3.83013605642629,3.98334149868334,3.83013605642629,3.98334149868334,2343.25879493015,0.0,1.0
1994-09-15,26.0,26.0,25.0,26.0,1693,3.98334149868334,3.98334149868334,3.83013605642629,3.98334149868334,11050.5212808266,0.0,1.0
1994-09-16,25.0,26.0,25.0,26.0,7133,3.83013605642629,3.98334149868334,3.83013605642629,3.98334149868334,46558.3982847821,0.0,1.0
1994-09-19,25.0,26.0,24.5,24.5,975,3.83013605642629,3.98334149868334,3.75353333529776,3.75353333529776,6364.0036909663,0.0,1.0
1994-09-20,26.0,26.0,25.0,25.5,6568,3.98334149868334,3.98334149868334,3.83013605642629,3.90673877755481,42870.5397356581,0.0,1.0
1994-09-21,26.0,26.0,25.0,25.25,4567,3.98334149868334,3.98334149868334,3.83013605642629,3.86843741699055,29809.6460068134,0.0,1.0
1994-09-22,23.5,26.0,23.5,26.0,37922,3.60032789304071,3.98334149868334,3.60032789304071,3.98334149868334,247523.844070589,0.0,1.0
1994-09-23,24.5,25.0,23.5,23.5,6671,3.75353333529776,3.83013605642629,3.60032789304071,3.60032789304071,43542.8396127551,0.0,1.0
1994-09-26,24.75,24.75,24.0,24.5,19911,3.79183469586203,3.79183469586203,3.67693061416924,3.75353333529776,129962.746144441,0.0,1.0
1994-09-27,24.5,24.5,23.5,23.5,16472,3.75353333529776,3.75353333529776,3.60032789304071,3.60032789304071,107515.76286933,0.0,1.0
1994-09-28,24.0,24.0,24.0,24.0,4567,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,29809.6460068134,0.0,1.0
1994-09-29,24.5,24.5,24.0,24.0,7133,3.75353333529776,3.75353333529776,3.67693061416924,3.67693061416924,46558.3982847822,0.0,1.0
1994-09-30,24.0,24.5,23.5,24.5,22784,3.67693061416924,3.75353333529776,3.60032789304071,3.75353333529776,148715.343687155,0.0,1.0
1994-10-03,24.0,24.5,24.0,24.5,7287,3.67693061416924,3.75353333529776,3.67693061416924,3.75353333529776,47563.5845087912,0.0,1.0
1994-10-04,24.12,24.5,24.0,24.5,25042,3.69531526724008,3.75353333529776,3.67693061416924,3.75353333529776,163453.723517106,0.0,1.0
1994-10-05,24.0,24.5,23.5,24.5,15189,3.67693061416924,3.75353333529776,3.60032789304071,3.75353333529776,99141.3867303457,0.0,1.0
1994-10-06,24.5,24.5,23.75,23.75,3541,3.75353333529776,3.75353333529776,3.63862925360497,3.63862925360497,23112.7559689351,0.0,1.0
1994-10-07,23.5,24.5,23.5,23.5,24426,3.60032789304071,3.75353333529776,3.60032789304071,3.60032789304071,159432.97862107,0.0,1.0
1994-10-10,24.0,24.5,24.0,24.5,1693,3.67693061416924,3.75353333529776,3.67693061416924,3.75353333529776,11050.5212808266,0.0,1.0
1994-10-11,23.5,24.5,23.5,24.5,4054,3.60032789304071,3.75353333529776,3.60032789304071,3.75353333529776,26461.2009878742,0.0,1.0
1994-10-12,24.5,24.5,24.5,24.5,51,3.75353333529776,3.75353333529776,3.75353333529776,3.75353333529776,332.886346912084,0.0,1.0
1994-10-13,24.0,24.5,24.0,24.5,1591,3.67693061416924,3.75353333529776,3.67693061416924,3.75353333529776,10384.7485870024,0.0,1.0
1994-10-14,24.5,24.5,24.5,24.5,51,3.75353333529776,3.75353333529776,3.75353333529776,3.75353333529776,332.886346912084,0.0,1.0
1994-10-17,24.5,24.5,22.0,22.56,12008,3.75353333529776,3.75353333529776,3.37051972965513,3.45631477731908,78378.4167396137,0.0,1.0
1994-10-18,22.0,24.5,21.5,22.0,14779,3.37051972965513,3.75353333529776,3.29391700852661,3.37051972965513,96465.2415885036,0.0,1.0
1994-10-19,22.0,23.0,20.5,23.0,28942,3.37051972965513,3.52372517191219,3.14071156626956,3.52372517191219,188909.738280971,0.0,1.0
1994-10-20,21.5,22.5,21.5,21.5,21245,3.29391700852661,3.44712245078366,3.29391700852661,3.29391700852661,138670.008630337,0.0,1.0
1994-10-21,21.0,21.87,21.0,21.0,7184,3.21731428739808,3.35060302216172,3.21731428739808,3.21731428739808,46891.2846316943,0.0,1.0
1994-10-24,21.0,22.5,20.5,21.5,15908,3.21731428739808,3.44712245078366,3.14071156626956,3.29391700852661,103834.431503479,0.0,1.0
1994-10-25,23.0,23.0,22.0,22.0,3284,3.52372517191219,3.52372517191219,3.37051972965513,3.37051972965513,21435.269867829,0.0,1.0
1994-10-26,24.5,24.5,23.5,24.5,1334,3.75353333529776,3.75353333529776,3.60032789304071,3.75353333529776,8707.26248589646,0.0,1.0
1994-10-27,24.5,24.5,24.5,24.5,1488,3.75353333529776,3.75353333529776,3.75353333529776,3.75353333529776,9712.44870990549,0.0,1.0
1994-10-28,25.0,25.0,25.0,25.0,154,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,1005.18622400904,0.0,1.0
1994-10-31,23.0,23.0,22.0,22.5,27300,3.52372517191219,3.52372517191219,3.37051972965513,3.44712245078366,178192.103347056,0.0,1.0
1994-11-01,23.5,23.5,23.5,23.5,4978,3.60032789304071,3.60032789304071,3.60032789304071,3.60032789304071,32492.3183319285,0.0,1.0
1994-11-02,25.0,25.0,23.5,23.5,4054,3.83013605642629,3.83013605642629,3.60032789304071,3.60032789304071,26461.2009878742,0.0,1.0
1994-11-03,25.0,26.5,25.0,25.0,14009,3.83013605642629,4.05994421981187,3.83013605642629,3.83013605642629,91439.3104684583,0.0,1.0
1994-11-04,26.0,27.0,26.0,27.0,2258,3.98334149868334,4.13654694094039,3.98334149868334,4.13654694094039,14738.3798299507,0.0,1.0
1994-11-07,25.0,25.0,25.0,25.0,51,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,332.886346912083,0.0,1.0
1994-11-08,26.0,26.0,26.0,26.0,51,3.98334149868334,3.98334149868334,3.98334149868334,3.98334149868334,332.886346912083,0.0,1.0
1994-11-09,26.0,26.0,26.0,26.0,1591,3.98334149868334,3.98334149868334,3.98334149868334,3.98334149868334,10384.7485870024,0.0,1.0
1994-11-10,26.5,28.0,26.0,27.0,6979,4.05994421981187,4.28975238319744,3.98334149868334,4.13654694094039,45553.2120607731,0.0,1.0
1994-11-11,27.0,28.0,27.0,28.0,1899,4.13654694094039,4.28975238319744,4.13654694094039,4.28975238319744,12395.1210350205,0.0,1.0
1994-11-14,27.0,27.0,27.0,27.0,0,4.13654694094039,4.13654694094039,4.13654694094039,4.13654694094039,0,0.0,1.0
1994-11-15,27.5,27.5,27.5,27.5,359,4.21314966206892,4.21314966206892,4.21314966206892,4.21314966206892,2343.25879493015,0.0,1.0
1994-11-16,27.0,27.0,26.0,26.0,462,4.13654694094039,4.13654694094039,3.98334149868334,3.98334149868334,3015.55867202711,0.0,1.0
1994-11-17,26.5,26.5,26.5,26.5,308,4.05994421981187,4.05994421981187,4.05994421981187,4.05994421981187,2010.37244801807,0.0,1.0
1994-11-18,26.5,26.5,26.5,26.5,0,4.05994421981187,4.05994421981187,4.05994421981187,4.05994421981187,0,0.0,1.0
1994-11-21,25.75,25.75,25.0,25.0,3387,3.94504013811908,3.94504013811908,3.83013605642629,3.83013605642629,22107.569744926,0.0,1.0
1994-11-22,25.0,25.0,25.0,25.0,205,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,1338.07257092112,0.0,1.0
1994-11-23,25.0,25.0,25.0,25.0,0,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,0,0.0,1.0
1994-11-25,25.0,25.0,25.0,25.0,0,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,0,0.0,1.0
1994-11-28,25.5,25.5,25.5,25.5,103,3.90673877755481,3.90673877755481,3.90673877755481,3.90673877755481,672.299877096953,0.0,1.0
1994-11-29,25.5,25.5,25.5,25.5,154,3.90673877755481,3.90673877755481,3.90673877755481,3.90673877755481,1005.18622400904,0.0,1.0
1994-11-30,24.25,24.25,24.25,24.25,51,3.7152319747335,3.7152319747335,3.7152319747335,3.7152319747335,332.886346912083,0.0,1.0
1994-12-01,24.25,24.25,24.25,24.25,0,3.7152319747335,3.7152319747335,3.7152319747335,3.7152319747335,0,0.0,1.0
1994-12-02,24.25,24.25,24.25,24.25,0,3.7152319747335,3.7152319747335,3.7152319747335,3.7152319747335,0,0.0,1.0
1994-12-05,25.5,25.5,24.25,24.25,3130,3.90673877755481,3.90673877755481,3.7152319747335,3.7152319747335,20430.08364382,0.0,1.0
1994-12-06,25.75,25.75,25.5,25.5,1026,3.94504013811908,3.94504013811908,3.90673877755481,3.90673877755481,6696.89003787838,0.0,1.0
1994-12-07,25.75,25.75,25.5,25.75,462,3.94504013811908,3.94504013811908,3.90673877755481,3.94504013811908,3015.55867202711,0.0,1.0
1994-12-08,24.0,24.0,24.0,24.0,205,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,1338.07257092112,0.0,1.0
1994-12-09,25.0,25.0,24.0,24.87,4875,3.83013605642629,3.83013605642629,3.67693061416924,3.81021934893287,31820.0184548315,0.0,1.0
1994-12-12,25.5,25.5,25.5,25.5,51,3.90673877755481,3.90673877755481,3.90673877755481,3.90673877755481,332.886346912084,0.0,1.0
1994-12-13,25.25,25.5,24.0,25.5,1488,3.86843741699055,3.90673877755481,3.67693061416924,3.90673877755481,9712.44870990549,0.0,1.0
1994-12-14,25.25,25.25,24.5,24.5,1693,3.86843741699055,3.86843741699055,3.75353333529776,3.75353333529776,11050.5212808266,0.0,1.0
1994-12-15,25.25,25.25,23.5,23.75,2053,3.86843741699055,3.86843741699055,3.60032789304071,3.63862925360497,13400.3072590296,0.0,1.0
1994-12-16,24.0,25.25,23.5,23.5,1232,3.67693061416924,3.86843741699055,3.60032789304071,3.60032789304071,8041.48979207228,0.0,1.0
1994-12-19,25.25,25.25,25.25,25.25,1693,3.86843741699055,3.86843741699055,3.86843741699055,3.86843741699055,11050.5212808266,0.0,1.0
1994-12-20,23.5,23.5,23.5,23.5,2463,3.60032789304071,3.60032789304071,3.60032789304071,3.60032789304071,16076.4524008718,0.0,1.0
1994-12-21,23.5,25.25,23.5,25.25,2976,3.60032789304071,3.86843741699055,3.60032789304071,3.86843741699055,19424.897419811,0.0,1.0
1994-12-22,23.5,23.94,23.5,23.5,2361,3.60032789304071,3.66773828763381,3.60032789304071,3.60032789304071,15410.6797070476,0.0,1.0
1994-12-23,23.5,23.5,23.5,23.5,4157,3.60032789304071,3.60032789304071,3.60032789304071,3.60032789304071,27133.5008649712,0.0,1.0
1994-12-27,23.5,23.5,23.5,23.5,0,3.60032789304071,3.60032789304071,3.60032789304071,3.60032789304071,0,0.0,1.0
1994-12-28,23.5,23.5,23.5,23.5,924,3.60032789304071,3.60032789304071,3.60032789304071,3.60032789304071,6031.11734405422,0.0,1.0
1994-12-29,23.75,24.5,23.75,24.5,2822,3.63862925360497,3.75353333529776,3.63862925360497,3.75353333529776,18419.711195802,0.0,1.0
1994-12-30,26.25,26.25,24.0,24.0,31816,4.0216428592476,4.0216428592476,3.67693061416924,3.67693061416924,207668.863006958,0.0,1.0
1995-01-03,24.0,25.5,24.0,24.75,7954,3.67693061416924,3.90673877755481,3.67693061416924,3.79183469586203,51917.2157517394,0.0,1.0
1995-01-04,25.5,25.5,24.0,24.0,975,3.90673877755481,3.90673877755481,3.67693061416924,3.67693061416924,6364.0036909663,0.0,1.0
1995-01-05,24.25,25.0,24.0,25.0,2617,3.7152319747335,3.83013605642629,3.67693061416924,3.83013605642629,17081.6386248808,0.0,1.0
1995-01-06,25.0,25.0,24.0,24.0,2976,3.83013605642629,3.83013605642629,3.67693061416924,3.67693061416924,19424.897419811,0.0,1.0
1995-01-09,25.0,25.0,25.0,25.0,0,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,0,0.0,1.0
1995-01-10,24.0,24.0,24.0,24.0,924,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,6031.11734405421,0.0,1.0
1995-01-11,24.25,24.25,24.0,24.0,4875,3.7152319747335,3.7152319747335,3.67693061416924,3.67693061416924,31820.0184548315,0.0,1.0
1995-01-12,24.0,24.0,24.0,24.0,2258,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,14738.3798299507,0.0,1.0
1995-01-13,24.0,24.0,24.0,24.0,0,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,0,0.0,1.0
1995-01-16,25.0,25.0,25.0,25.0,51,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,332.886346912083,0.0,1.0
1995-01-17,25.0,25.0,25.0,25.0,51,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,332.886346912083,0.0,1.0
1995-01-18,24.0,24.0,24.0,24.0,154,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,1005.18622400903,0.0,1.0
1995-01-19,25.0,25.0,25.0,25.0,51,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,332.886346912083,0.0,1.0
1995-01-20,24.0,24.0,24.0,24.0,51,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,332.886346912083,0.0,1.0
1995-01-23,25.0,25.0,24.0,24.0,154,3.83013605642629,3.83013605642629,3.67693061416924,3.67693061416924,1005.18622400904,0.0,1.0
1995-01-24,25.0,25.0,24.0,24.0,359,3.83013605642629,3.83013605642629,3.67693061416924,3.67693061416924,2343.25879493015,0.0,1.0
1995-01-25,25.0,25.0,25.0,25.0,0,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,0,0.0,1.0
1995-01-26,25.0,25.0,25.0,25.0,0,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,0,0.0,1.0
1995-01-27,24.0,24.25,24.0,24.25,2463,3.67693061416924,3.7152319747335,3.67693061416924,3.7152319747335,16076.4524008718,0.0,1.0
1995-01-30,24.0,24.06,24.0,24.06,462,3.67693061416924,3.68612294070466,3.67693061416924,3.68612294070466,3015.5586720271,0.0,1.0
1995-01-31,25.0,25.0,24.0,25.0,924,3.83013605642629,3.83013605642629,3.67693061416924,3.83013605642629,6031.11734405421,0.0,1.0
1995-02-01,25.0,25.0,25.0,25.0,0,3.83013605642629,3.83013605642629,3.83013605642629,3.83013605642629,0,0.0,1.0
1995-02-02,25.0,25.0,24.0,24.0,4618,3.83013605642629,3.83013605642629,3.67693061416924,3.67693061416924,30142.5323537255,0.0,1.0
1995-02-03,24.0,24.0,24.0,24.0,4567,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,29809.6460068134,0.0,1.0
1995-02-06,24.0,24.0,24.0,24.0,0,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,0,0.0,1.0
1995-02-07,24.5,24.5,24.5,24.5,51,3.75353333529776,3.75353333529776,3.75353333529776,3.75353333529776,332.886346912084,0.0,1.0
1995-02-08,23.0,23.0,23.0,23.0,462,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,3015.5586720271,0.0,1.0
1995-02-09,23.0,23.0,23.0,23.0,205,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,1338.07257092112,0.0,1.0
1995-02-10,23.0,23.0,23.0,23.0,0,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,0,0.0,1.0
1995-02-13,23.0,23.0,23.0,23.0,0,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,0,0.0,1.0
1995-02-14,23.0,23.0,23.0,23.0,0,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,0,0.0,1.0
1995-02-15,23.0,23.0,23.0,23.0,0,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,0,0.0,1.0
1995-02-16,23.0,23.0,23.0,23.0,0,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,0,0.0,1.0
1995-02-17,23.0,23.0,23.0,23.0,103,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,672.299877096952,0.0,1.0
1995-02-21,23.12,23.12,23.12,23.12,103,3.54210982498303,3.54210982498303,3.54210982498303,3.54210982498303,672.299877096953,0.0,1.0
1995-02-22,23.13,23.13,23.13,23.13,0,3.5436418794056,3.5436418794056,3.5436418794056,3.5436418794056,0,0.0,1.0
1995-02-23,23.25,23.25,23.0,23.0,4464,3.56202653247645,3.56202653247645,3.52372517191219,3.52372517191219,29137.3461297165,0.0,1.0
1995-02-24,23.12,23.12,23.0,23.0,3541,3.54210982498303,3.54210982498303,3.52372517191219,3.52372517191219,23112.755968935,0.0,1.0
1995-02-27,23.0,23.0,23.0,23.0,7543,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,49234.5434266243,0.0,1.0
1995-02-28,23.0,24.5,23.0,23.0,15857,3.52372517191219,3.75353333529776,3.52372517191219,3.52372517191219,103501.545156567,0.0,1.0
1995-03-01,23.0,23.5,23.0,23.0,4875,3.52372517191219,3.60032789304071,3.52372517191219,3.52372517191219,31820.0184548314,0.0,1.0
1995-03-02,23.0,23.0,23.0,23.0,0,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,0,0.0,1.0
1995-03-03,23.0,24.5,23.0,24.5,3489,3.52372517191219,3.75353333529776,3.52372517191219,3.75353333529776,22773.3424387501,0.0,1.0
1995-03-06,23.0,23.0,23.0,23.0,0,3.52372517191219,3.52372517191219,3.52372517191219,3.52372517191219,0,0.0,1.0
1995-03-07,24.0,24.0,24.0,24.0,103,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,672.299877096952,0.0,1.0
1995-03-08,24.0,24.0,24.0,24.0,0,3.67693061416924,3.67693061416924,3.67693061416924,3.67693061416924,0,0.0,1.0
1995-03-09,22.5,22.5,22.5,22.5,205,3.47163532154479,3.47163532154479,3.47163532154479,3.47163532154479,1328.6245739508,0.16,1.0
1995-03-10,22.5,22.5,22.5,22.5,0,3.47163532154479,3.47163532154479,3.47163532154479,3.47163532154479,0,0.0,1.0
1995-03-13,24.0,24.0,22.5,22.5,4157,3.70307767631444,3.70307767631444,3.47163532154479,3.47163532154479,26941.9139215292,0.0,1.0
1995-03-14,24.0,24.0,22.5,22.5,1026,3.70307767631444,3.70307767631444,3.47163532154479,3.47163532154479,6649.6039652367,0.0,1.0
1995-03-15,22.5,22.5,22.5,22.5,1129,3.47163532154479,3.47163532154479,3.47163532154479,3.47163532154479,7317.15679995344,0.0,1.0
1995-03-16,24.0,24.0,24.0,24.0,1026,3.70307767631444,3.70307767631444,3.70307767631444,3.70307767631444,6649.6039652367,0.0,1.0
1995-03-17,22.5,22.75,22.5,22.5,7287,3.47163532154479,3.51020904733973,3.47163532154479,3.47163532154479,47227.742782339,0.0,1.0
1995-03-20,23.5,23.5,22.5,22.5,2361,3.62593022472456,3.62593022472456,3.47163532154479,3.47163532154479,15301.8664346236,0.0,1.0
1995-03-21,23.5,24.0,22.5,22.5,2258,3.62593022472456,3.70307767631444,3.47163532154479,3.47163532154479,14634.3135999069,0.0,1.0
1995-03-22,24.0,24.0,22.5,22.5,154,3.70307767631444,3.70307767631444,3.47163532154479,3.47163532154479,998.088704333773,0.0,1.0
1995-03-23,23.87,24.0,22.5,24.0,2361,3.68301933890107,3.70307767631444,3.47163532154479,3.70307767631444,15301.8664346236,0.0,1.0
1995-03-24,23.5,24.0,22.5,22.5,3233,3.62593022472456,3.70307767631444,3.47163532154479,3.47163532154479,20953.3816955265,0.0,1.0
1995-03-27,23.5,23.5,23.5,23.5,0,3.62593022472456,3.62593022472456,3.62593022472456,3.62593022472456,0,0.0,1.0
1995-03-28,23.5,23.5,23.5,23.5,0,3.62593022472456,3.62593022472456,3.62593022472456,3.62593022472456,0,0.0,1.0
1995-03-29,23.5,23.5,23.5,23.5,0,3.62593022472456,3.62593022472456,3.62593022472456,3.62593022472456,0,0.0,1.0
1995-03-30,22.5,23.5,22.5,23.5,103,3.47163532154479,3.62593022472456,3.47163532154479,3.62593022472456,667.552834716744,0.0,1.0
1995-03-31,22.5,22.5,22.5,22.5,0,3.47163532154479,3.47163532154479,3.47163532154479,3.47163532154479,0,0.0,1.0
1995-04-03,23.0,23.0,23.0,23.0,1129,3.54878277313467,3.54878277313467,3.54878277313467,3.54878277313467,7317.15679995345,0.0,1.0
1995-04-04,23.5,23.5,22.5,23.5,1026,3.62593022472456,3.62593022472456,3.47163532154479,3.62593022472456,6649.60396523669,0.0,1.0
1995-04-05,22.5,23.5,22.5,23.5,4105,3.47163532154479,3.62593022472456,3.47163532154479,3.62593022472456,26604.8969564295,0.0,1.0
1995-04-06,22.5,22.5,22.5,22.5,0,3.47163532154479,3.47163532154479,3.47163532154479,3.47163532154479,0,0.0,1.0
1995-04-07,22.5,23.5,22.5,23.5,1847,3.47163532154479,3.62593022472456,3.47163532154479,3.62593022472456,11970.5833565226,0.0,1.0
1995-04-10,23.5,23.5,22.5,22.5,2720,3.62593022472456,3.62593022472456,3.47163532154479,3.47163532154479,17628.5797129082,0.0,1.0
1995-04-11,22.5,23.25,22.5,22.5,2822,3.47163532154479,3.58735649892961,3.47163532154479,3.47163532154479,18289.6514521423,0.0,1.0
1995-04-12,22.25,22.25,22.25,22.25,205,3.43306159574985,3.43306159574985,3.43306159574985,3.43306159574985,1328.6245739508,0.0,1.0
1995-04-13,22.75,22.75,22.75,22.75,1847,3.51020904733973,3.51020904733973,3.51020904733973,3.51020904733973,11970.5833565226,0.0,1.0
1995-04-17,22.5,22.5,22.0,22.25,6261,3.47163532154479,3.47163532154479,3.3944878699549,3.43306159574985,40578.1388171023,0.0,1.0
1995-04-18,22.5,22.5,22.5,22.5,0,3.47163532154479,3.47163532154479,3.47163532154479,3.47163532154479,0,0.0,1.0
1995-04-19,23.0,23.0,23.0,23.0,51,3.54878277313467,3.54878277313467,3.54878277313467,3.54878277313467,330.535869617029,0.0,1.0
1995-04-20,23.0,23.0,23.0,23.0,0,3.54878277313467,3.54878277313467,3.54878277313467,3.54878277313467,0,0.0,1.0
1995-04-21,23.0,23.0,23.0,23.0,51,3.54878277313467,3.54878277313467,3.54878277313467,3.54878277313467,330.535869617029,0.0,1.0
1995-04-24,23.0,23.0,23.0,23.0,103,3.54878277313467,3.54878277313467,3.54878277313467,3.54878277313467,667.552834716745,0.0,1.0
1995-04-25,22.0,22.0,22.0,22.0,1078,3.3944878699549,3.3944878699549,3.3944878699549,3.3944878699549,6986.62093033642,0.0,1.0
1995-04-26,22.62,22.75,22.62,22.75,103,3.49015070992636,3.51020904733973,3.49015070992636,3.51020904733973,667.552834716745,0.0,1.0
1995-04-27,22.75,22.75,21.0,21.0,4157,3.51020904733973,3.51020904733973,3.24019296677514,3.24019296677514,26941.9139215292,0.0,1.0
1995-04-28,22.75,22.75,21.0,22.5,34587,3.51020904733973,3.51020904733973,3.24019296677514,3.47163532154479,224161.64945969,0.0,1.0
1995-05-01,21.0,21.0,21.0,21.0,3900,3.24019296677514,3.24019296677514,3.24019296677514,3.24019296677514,25276.2723824786,0.0,1.0
1995-05-02,22.75,22.75,21.0,21.0,3284,3.51020904733973,3.51020904733973,3.24019296677514,3.24019296677514,21283.9175651436,0.0,1.0
1995-05-03,22.75,22.75,22.75,22.75,0,3.51020904733973,3.51020904733973,3.51020904733973,3.51020904733973,0,0.0,1.0
1995-05-04,21.0,21.0,21.0,21.0,3387,3.24019296677514,3.24019296677514,3.24019296677514,3.24019296677514,21951.4703998603,0.0,1.0
1995-05-05,21.0,21.0,21.0,21.0,0,3.24019296677514,3.24019296677514,3.24019296677514,3.24019296677514,0,0.0,1.0
1995-05-08,21.0,21.0,21.0,21.0,103,3.24019296677514,3.24019296677514,3.24019296677514,3.24019296677514,667.552834716744,0.0,1.0
1995-05-09,21.0,22.75,21.0,22.75,1078,3.24019296677514,3.51020904733973,3.24019296677514,3.51020904733973,6986.6209303364,0.0,1.0
1995-05-10,21.0,22.75,21.0,22.75,154,3.24019296677514,3.51020904733973,3.24019296677514,3.51020904733973,998.088704333772,0.0,1.0
1995-05-11,21.0,22.0,21.0,22.0,1026,3.24019296677514,3.3944878699549,3.24019296677514,3.3944878699549,6649.60396523669,0.0,1.0
1995-05-12,22.5,22.5,22.5,22.5,103,3.47163532154479,3.47163532154479,3.47163532154479,3.47163532154479,667.552834716744,0.0,1.0
1995-05-15,22.75,22.75,21.0,21.0,5029,3.51020904733973,3.51020904733973,3.24019296677514,3.24019296677514,32593.4291824321,0.0,1.0
1995-05-16,22.0,22.5,21.0,22.5,3233,3.3944878699549,3.47163532154479,3.24019296677514,3.47163532154479,20953.3816955266,0.0,1.0
1995-05-17,22.75,22.75,22.75,22.75,154,3.51020904733973,3.51020904733973,3.51020904733973,3.51020904733973,998.088704333773,0.0,1.0
1995-05-18,22.5,22.75,21.0,22.75,308,3.47163532154479,3.51020904733973,3.24019296677514,3.51020904733973,1996.17740866755,0.0,1.0
1995-05-19,21.5,21.5,21.5,21.5,154,3.31734041836502,3.31734041836502,3.31734041836502,3.31734041836502,998.088704333773,0.0,1.0
1995-05-22,22.0,22.0,21.25,21.25,1078,3.3944878699549,3.3944878699549,3.27876669257008,3.27876669257008,6986.62093033642,0.0,1.0
1995-05-23,22.75,22.75,22.75,22.75,103,3.51020904733973,3.51020904733973,3.51020904733973,3.51020904733973,667.552834716744,0.0,1.0
1995-05-24,21.0,22.75,21.0,22.75,308,3.24019296677514,3.51020904733973,3.24019296677514,3.51020904733973,1996.17740866754,0.0,1.0
1995-05-25,21.0,21.87,21.0,21.87,3541,3.24019296677514,3.37442953254153,3.24019296677514,3.37442953254153,22949.5591041941,0.0,1.0
1995-05-26,21.0,22.25,21.0,22.25,205,3.24019296677514,3.43306159574985,3.24019296677514,3.43306159574985,1328.6245739508,0.0,1.0
1995-05-30,21.0,21.0,21.0,21.0,0,3.24019296677514,3.24019296677514,3.24019296677514,3.24019296677514,0,0.0,1.0
1995-05-31,21.0,21.0,21.0,21.0,0,3.24019296677514,3.24019296677514,3.24019296677514,3.24019296677514,0,0.0,1.0
1995-06-01,20.25,22.25,20.25,22.25,154,3.12447178939031,3.43306159574985,3.12447178939031,3.43306159574985,998.088704333773,0.0,1.0
1995-06-02,22.25,22.25,22.0,22.0,1026,3.43306159574985,3.43306159574985,3.3944878699549,3.3944878699549,6649.60396523669,0.0,1.0
1995-06-05,22.25,22.25,22.25,22.25,308,3.43306159574985,3.43306159574985,3.43306159574985,3.43306159574985,1996.17740866754,0.0,1.0
1995-06-06,22.25,22.25,21.0,22.25,5080,3.43306159574985,3.43306159574985,3.24019296677514,3.43306159574985,32923.9650520491,0.0,1.0
1995-06-07,22.25,22.25,22.25,22.25,513,3.43306159574985,3.43306159574985,3.43306159574985,3.43306159574985,3324.80198261834,0.0,1.0
1995-06-08,22.25,22.25,22.25,22.25,51,3.43306159574985,3.43306159574985,3.43306159574985,3.43306159574985,330.535869617028,0.0,1.0
1995-06-09,22.25,22.25,22.25,22.25,0,3.43306159574985,3.43306159574985,3.43306159574985,3.43306159574985,0,0.0,1.0
1995-06-12,22.0,22.25,22.0,22.25,462,3.3944878699549,3.43306159574985,3.3944878699549,3.43306159574985,2994.26611300132,0.0,1.0
1995-06-13,21.25,21.25,21.25,21.25,103,3.30345387707884,3.30345387707884,3.30345387707884,3.30345387707884,662.564116661879,0.16,1.0
1995-06-14,22.0,22.0,22.0,22.0,51,3.42004636685809,3.42004636685809,3.42004636685809,3.42004636685809,328.065727667532,0.0,1.0
1995-06-15,22.25,22.25,21.75,22.25,1488,3.45891053011784,3.45891053011784,3.38118220359834,3.45891053011784,9571.80005429977,0.0,1.0
1995-06-16,22.25,22.25,22.25,22.25,51,3.45891053011784,3.45891053011784,3.45891053011784,3.45891053011784,328.065727667533,0.0,1.0
1995-06-19,21.5,21.5,21.0,21.0,513,3.34231804033859,3.34231804033859,3.26458971381909,3.26458971381909,3299.95526065577,0.0,1.0
1995-06-20,21.0,21.75,21.0,21.0,15754,3.26458971381909,3.38118220359834,3.26458971381909,3.26458971381909,101340.146542633,0.0,1.0
1995-06-21,22.0,22.0,21.0,22.0,1488,3.42004636685809,3.42004636685809,3.26458971381909,3.42004636685809,9571.80005429977,0.0,1.0
1995-06-22,22.0,22.0,21.5,21.5,513,3.42004636685809,3.42004636685809,3.34231804033859,3.34231804033859,3299.95526065577,0.0,1.0
1995-06-23,21.0,21.0,21.0,21.0,1334,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,8581.17020997035,0.0,1.0
1995-06-26,21.0,21.0,21.0,21.0,8467,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,54465.3434541371,0.0,1.0
1995-06-27,21.0,21.12,21.0,21.12,1232,3.26458971381909,3.28324451218377,3.26458971381909,3.28324451218377,7925.03875463528,0.0,1.0
1995-06-28,21.25,21.25,20.25,20.75,359,3.30345387707884,3.30345387707884,3.14799722403984,3.22572555055934,2309.32541632635,0.0,1.0
1995-06-29,20.5,21.5,19.5,20.25,14779,3.18686138729959,3.34231804033859,3.03140473426058,3.14799722403984,95068.3017489893,0.0,1.0
1995-06-30,20.75,20.75,19.5,19.5,1026,3.22572555055934,3.22572555055934,3.03140473426058,3.03140473426058,6599.91052131153,0.0,1.0
1995-07-03,20.75,20.75,20.75,20.75,308,3.22572555055934,3.22572555055934,3.22572555055934,3.22572555055934,1981.25968865882,0.0,1.0
1995-07-05,21.0,21.0,19.5,21.0,2258,3.26458971381909,3.26458971381909,3.03140473426058,3.26458971381909,14524.9492759468,0.0,1.0
1995-07-06,20.0,20.25,20.0,20.25,14574,3.10913306078008,3.14799722403984,3.10913306078008,3.14799722403984,93749.6061769926,0.0,1.0
1995-07-07,21.0,21.0,19.5,19.5,924,3.26458971381909,3.26458971381909,3.03140473426058,3.03140473426058,5943.77906597646,0.0,1.0
1995-07-10,19.5,20.25,19.5,20.25,2258,3.03140473426058,3.14799722403984,3.03140473426058,3.14799722403984,14524.9492759468,0.0,1.0
1995-07-11,21.5,21.5,20.5,20.5,154,3.34231804033859,3.34231804033859,3.18686138729959,3.18686138729959,990.629844329411,0.0,1.0
1995-07-12,21.5,21.5,20.0,21.25,2361,3.34231804033859,3.34231804033859,3.10913306078008,3.30345387707884,15187.5133926087,0.0,1.0
1995-07-13,21.5,21.5,21.5,21.5,3130,3.34231804033859,3.34231804033859,3.34231804033859,3.34231804033859,20134.2299529289,0.0,1.0
1995-07-14,23.0,23.0,21.0,22.0,15857,3.5755030198971,3.5755030198971,3.26458971381909,3.42004636685809,102002.710659295,0.0,1.0
1995-07-17,21.87,21.87,21.87,21.87,51,3.39983700196302,3.39983700196302,3.39983700196302,3.39983700196302,328.065727667532,0.0,1.0
1995-07-18,21.0,21.0,21.0,21.0,5029,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,32349.8538125494,0.0,1.0
1995-07-19,21.0,21.0,21.0,21.0,0,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,0,0.0,1.0
1995-07-20,21.0,21.0,21.0,21.0,0,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,0,0.0,1.0
1995-07-21,23.0,23.0,23.0,23.0,924,3.5755030198971,3.5755030198971,3.5755030198971,3.5755030198971,5943.77906597646,0.0,1.0
1995-07-24,21.5,21.87,21.5,21.87,1899,3.34231804033859,3.39983700196302,3.34231804033859,3.39983700196302,12215.6238596205,0.0,1.0
1995-07-25,21.5,22.0,21.5,21.5,10571,3.34231804033859,3.42004636685809,3.34231804033859,3.34231804033859,67999.6628857546,0.0,1.0
1995-07-26,22.0,22.0,22.0,22.0,924,3.42004636685809,3.42004636685809,3.42004636685809,3.42004636685809,5943.77906597647,0.0,1.0
1995-07-27,22.0,22.0,21.87,21.87,18114,3.42004636685809,3.42004636685809,3.39983700196302,3.39983700196302,116521.227273915,0.0,1.0
1995-07-28,23.0,23.0,23.0,23.0,411,3.5755030198971,3.5755030198971,3.5755030198971,3.5755030198971,2643.8238053207,0.0,1.0
1995-07-31,23.0,23.0,23.0,23.0,308,3.5755030198971,3.5755030198971,3.5755030198971,3.5755030198971,1981.25968865882,0.0,1.0
1995-08-01,21.12,22.37,21.0,21.5,3541,3.28324451218377,3.47756532848252,3.26458971381909,3.34231804033859,22778.0537582496,0.0,1.0
1995-08-02,21.0,22.5,21.0,21.5,3387,3.26458971381909,3.4977746933776,3.26458971381909,3.34231804033859,21787.4239139202,0.0,1.0
1995-08-03,21.5,21.5,21.5,21.5,103,3.34231804033859,3.34231804033859,3.34231804033859,3.34231804033859,662.564116661879,0.0,1.0
1995-08-04,21.5,21.5,21.5,21.5,0,3.34231804033859,3.34231804033859,3.34231804033859,3.34231804033859,0,0.0,1.0
1995-08-07,21.0,21.0,21.0,21.0,975,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,6271.844793644,0.0,1.0
1995-08-08,21.0,21.0,21.0,21.0,2822,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,18152.9702642701,0.0,1.0
1995-08-09,21.0,21.37,21.0,21.0,1026,3.26458971381909,3.32210867544352,3.26458971381909,3.26458971381909,6599.91052131153,0.0,1.0
1995-08-10,21.0,21.0,21.0,21.0,411,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,2643.8238053207,0.0,1.0
1995-08-11,21.0,21.0,21.0,21.0,0,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,0,0.0,1.0
1995-08-14,21.0,21.75,21.0,21.5,3130,3.26458971381909,3.38118220359834,3.26458971381909,3.34231804033859,20134.2299529289,0.0,1.0
1995-08-15,21.0,21.0,21.0,21.0,0,3.26458971381909,3.26458971381909,3.26458971381909,3.26458971381909,0,0.0,1.0
1995-08-16,21.75,22.0,21.0,21.0,1693,3.38118220359834,3.42004636685809,3.26458971381909,3.26458971381909,10890.4956262967,0.0,1.0
1995-08-17,21.0,22.0,21.0,22.0,1488,3.26458971381909,3.42004636685809,3.26458971381909,3.42004636685809,9571.80005429976,0.0,1.0
1995-08-18,21.5,21.5,21.0,21.0,462,3.34231804033859,3.34231804033859,3.26458971381909,3.26458971381909,2971.88953298823,0.0,1.0
1995-08-21,21.5,21.5,20.5,21.06,5286,3.34231804033859,3.34231804033859,3.18686138729959,3.27391711300143,34003.0477735407,0.0,1.0
1995-08-22,21.5,21.5,21.5,21.5,0,3.34231804033859,3.34231804033859,3.34231804033859,3.34231804033859,0,0.0,1.0
1995-08-23,20.75,20.75,20.0,20.0,3849,3.22572555055934,3.22572555055934,3.10913306078008,3.10913306078008,24759.3134469084,0.0,1.0
1995-08-24,20.75,20.75,20.75,20.75,0,3.22572555055934,3.22572555055934,3.22572555055934,3.22572555055934,0,0.0,1.0
1995-08-25,21.5,21.5,21.5,21.5,51,3.34231804033859,3.34231804033859,3.34231804033859,3.34231804033859,328.065727667532,0.0,1.0
1995-08-28,21.5,21.5,20.0,21.5,4054,3.34231804033859,3.34231804033859,3.10913306078008,3.34231804033859,26078.0090189054,0.0,1.0
1995-08-29,21.5,21.5,21.5,21.5,51,3.34231804033859,3.34231804033859,3.34231804033859,3.34231804033859,328.065727667532,0.0,1.0
1995-08-30,20.62,21.5,20.62,21.5,154,3.20551618566427,3.34231804033859,3.20551618566427,3.34231804033859,990.62984432941,0.0,1.0
1995-08-31,20.0,21.5,20.0,21.5,1129,3.10913306078008,3.34231804033859,3.10913306078008,3.34231804033859,7262.47463797342,0.0,1.0
1995-09-01,20.5,20.5,20.37,20.5,14009,3.18686138729959,3.18686138729959,3.16665202240452,3.18686138729959,90115.1525273422,0.0,1.0
1995-09-05,21.5,21.5,21.5,21.5,205,3.34231804033859,3.34231804033859,3.34231804033859,3.34231804033859,1318.69557199694,0.0,1.0
1995-09-06,20.75,20.75,20.25,20.25,3387,3.22572555055934,3.22572555055934,3.14799722403984,3.14799722403984,21787.4239139202,0.0,1.0
1995-09-07,20.75,20.75,20.75,20.75,0,3.22572555055934,3.22572555055934,3.22572555055934,3.22572555055934,0,0.0,1.0
1995-09-08,20.75,20.75,20.75,20.75,0,3.22572555055934,3.22572555055934,3.22572555055934,3.22572555055934,0,0.0,1.0
1995-09-11,21.5,21.5,21.5,21.5,51,3.34231804033859,3.34231804033859,3.34231804033859,3.34231804033859,328.065727667532,0.0,1.0
1995-09-12,20.5,21.25,20.25,21.25,3130,3.18686138729959,3.30345387707884,3.14799722403984,3.30345387707884,20134.2299529289,0.0,1.0
1995-09-13,20.5,20.5,20.5,20.5,0,3.21173445178583,3.21173445178583,3.21173445178583,3.21173445178583,0,0.16,1.0
1995-09-14,21.25,21.25,20.25,20.25,975,3.32923693172921,3.32923693172921,3.17256695847137,3.17256695847137,6223.2729075364,0.0,1.0
1995-09-15,20.25,21.25,20.25,21.25,1026,3.17256695847137,3.32923693172921,3.17256695847137,3.32923693172921,6548.7979519306,0.0,1.0
1995-09-18,20.25,21.0,20.25,20.25,1026,3.17256695847137,3.29006943841475,3.17256695847137,3.17256695847137,6548.7979519306,0.0,1.0
1995-09-19,20.75,21.08,20.25,20.25,2976,3.25090194510029,3.30260303627538,3.17256695847137,3.17256695847137,18995.3437670034,0.0,1.0
1995-09-20,20.75,20.75,20.75,20.75,0,3.25090194510029,3.25090194510029,3.25090194510029,3.25090194510029,0,0.0,1.0
1995-09-21,20.25,20.62,20.25,20.62,6363,3.17256695847137,3.23053484857677,3.17256695847137,3.23053484857677,40614.0364211836,0.0,1.0
1995-09-22,20.25,20.25,20.25,20.25,0,3.17256695847137,3.17256695847137,3.17256695847137,3.17256695847137,0,0.0,1.0
1995-09-25,20.25,21.5,20.25,21.37,411,3.17256695847137,3.36840442504367,3.17256695847137,3.34803732852015,2623.34888717688,0.0,1.0
1995-09-26,20.25,20.25,20.25,20.25,0,3.17256695847137,3.17256695847137,3.17256695847137,3.17256695847137,0,0.0,1.0
1995-09-27,20.25,20.25,20.25,20.25,0,3.17256695847137,3.17256695847137,3.17256695847137,3.17256695847137,0,0.0,1.0
1995-09-28,21.0,21.0,20.25,20.25,4259,3.29006943841475,3.29006943841475,3.17256695847137,3.17256695847137,27184.5326289205,0.0,1.0
1995-09-29,20.25,21.12,20.25,21.12,6312,3.17256695847137,3.30886983520569,3.17256695847137,3.30886983520569,40288.5113767894,0.0,1.0
1995-10-02,20.47,20.47,20.0,20.0,11443,3.20703435258809,3.20703435258809,3.1333994651569,3.1333994651569,73038.8839804503,0.0,1.0
1995-10-03,20.0,21.5,20.0,21.5,1334,3.1333994651569,3.36840442504367,3.1333994651569,3.36840442504367,8514.71390631135,0.0,1.0
1995-10-04,21.25,21.25,21.25,21.25,154,3.32923693172921,3.32923693172921,3.32923693172921,3.32923693172921,982.957977190365,0.0,1.0
1995-10-05,20.0,20.0,20.0,20.0,308,3.1333994651569,3.1333994651569,3.1333994651569,3.1333994651569,1965.91595438073,0.0,1.0
1995-10-06,21.5,21.5,20.0,20.0,1334,3.36840442504367,3.36840442504367,3.1333994651569,3.1333994651569,8514.71390631134,0.0,1.0
1995-10-09,21.5,21.5,20.0,21.5,2976,3.36840442504367,3.36840442504367,3.1333994651569,3.36840442504367,18995.3437670034,0.0,1.0
1995-10-10,20.0,21.5,20.0,21.5,411,3.1333994651569,3.36840442504367,3.1333994651569,3.36840442504367,2623.34888717689,0.0,1.0
1995-10-11,20.06,21.5,20.06,21.0,8467,3.14279966355238,3.36840442504367,3.14279966355238,3.29006943841475,54043.5402134468,0.0,1.0
1995-10-12,21.5,21.5,20.75,20.75,1078,3.36840442504367,3.36840442504367,3.25090194510029,3.25090194510029,6880.70584033255,0.0,1.0
1995-10-13,21.0,21.0,21.0,21.0,1488,3.29006943841475,3.29006943841475,3.29006943841475,3.29006943841475,9497.6718835017,0.0,1.0
1995-10-16,20.06,20.06,20.06,20.06,154,3.14279966355238,3.14279966355238,3.14279966355238,3.14279966355238,982.957977190363,0.0,1.0
1995-10-17,21.0,21.5,20.06,21.5,2053,3.29006943841475,3.36840442504367,3.14279966355238,3.36840442504367,13103.9787478689,0.0,1.0
1995-10-18,20.25,20.25,20.25,20.25,924,3.17256695847137,3.17256695847137,3.17256695847137,3.17256695847137,5897.74786314218,0.0,1.0
1995-10-19,20.25,20.25,20.25,20.25,0,3.17256695847137,3.17256695847137,3.17256695847137,3.17256695847137,0,0.0,1.0
1995-10-20,20.75,21.0,20.75,21.0,4464,3.25090194510029,3.29006943841475,3.25090194510029,3.29006943841475,28493.0156505051,0.0,1.0
1995-10-23,20.5,21.0,19.5,20.0,6517,3.21173445178583,3.29006943841475,3.05506447852798,3.1333994651569,41596.994398374,0.0,1.0
1995-10-24,20.5,20.5,19.5,19.5,2104,3.21173445178583,3.21173445178583,3.05506447852798,3.05506447852798,13429.5037922631,0.0,1.0
1995-10-25,19.5,20.0,19.5,19.5,1026,3.05506447852798,3.1333994651569,3.05506447852798,3.05506447852798,6548.79795193061,0.0,1.0
1995-10-26,20.5,20.5,19.5,19.5,3849,3.21173445178583,3.21173445178583,3.05506447852798,3.05506447852798,24567.5665857514,0.0,1.0
1995-10-27,19.62,20.0,19.5,19.5,2053,3.07386487531892,3.1333994651569,3.05506447852798,3.05506447852798,13103.978747869,0.0,1.0
1995-10-30,19.5,19.62,19.5,19.62,975,3.05506447852798,3.07386487531892,3.05506447852798,3.07386487531892,6223.2729075364,0.0,1.0
1995-10-31,19.5,20.0,19.5,20.0,1129,3.05506447852798,3.1333994651569,3.05506447852798,3.1333994651569,7206.23088472676,0.0,1.0
1995-11-01,19.5,20.5,19.5,19.5,3387,3.05506447852798,3.21173445178583,3.05506447852798,3.05506447852798,21618.6926541803,0.0,1.0
1995-11-02,19.5,20.5,19.5,19.5,7184,3.05506447852798,3.21173445178583,3.05506447852798,3.05506447852798,45854.3513515297,0.0,1.0
1995-11-03,21.0,21.0,19.5,21.0,924,3.29006943841475,3.29006943841475,3.05506447852798,3.29006943841475,5897.74786314218,0.0,1.0
1995-11-06,21.0,21.0,19.5,21.0,513,3.29006943841475,3.29006943841475,3.05506447852798,3.29006943841475,3274.3989759653,0.0,1.0
1995-11-07,21.0,21.0,21.0,21.0,308,3.29006943841475,3.29006943841475,3.29006943841475,3.29006943841475,1965.91595438073,0.0,1.0
1995-11-08,20.5,20.5,20.5,20.5,103,3.21173445178583,3.21173445178583,3.21173445178583,3.21173445178583,657.432932796152,0.0,1.0
1995-11-09,20.5,20.5,20.5,20.5,0,3.21173445178583,3.21173445178583,3.21173445178583,3.21173445178583,0,0.0,1.0
1995-11-10,19.5,19.5,19.5,19.5,103,3.05506447852798,3.05506447852798,3.05506447852798,3.05506447852798,657.432932796153,0.0,1.0
1995-11-13,19.5,19.5,19.5,19.5,0,3.05506447852798,3.05506447852798,3.05506447852798,3.05506447852798,0,0.0,1.0
1995-11-14,20.0,21.0,20.0,20.0,4105,3.1333994651569,3.29006943841475,3.1333994651569,3.1333994651569,26201.5746517302,0.0,1.0
1995-11-15,20.0,21.0,20.0,20.0,1488,3.1333994651569,3.29006943841475,3.1333994651569,3.1333994651569,9497.67188350172,0.0,1.0
1995-11-16,20.0,20.0,20.0,20.0,1026,3.1333994651569,3.1333994651569,3.1333994651569,3.1333994651569,6548.79795193062,0.0,1.0
1995-11-17,21.0,21.0,21.0,21.0,924,3.29006943841475,3.29006943841475,3.29006943841475,3.29006943841475,5897.74786314218,0.0,1.0
1995-11-20,20.0,21.0,20.0,20.0,2258,3.1333994651569,3.29006943841475,3.1333994651569,3.1333994651569,14412.4617694535,0.0,1.0
1995-11-21,20.5,20.75,20.0,20.0,462,3.21173445178583,3.25090194510029,3.1333994651569,3.1333994651569,2948.87393157109,0.0,1.0
1995-11-22,20.0,21.0,20.0,21.0,1232,3.1333994651569,3.29006943841475,3.1333994651569,3.29006943841475,7863.66381752293,0.0,1.0
1995-11-24,20.0,20.0,20.0,20.0,1129,3.1333994651569,3.1333994651569,3.1333994651569,3.1333994651569,7206.23088472677,0.0,1.0
1995-11-27,21.0,21.5,20.0,20.0,4054,3.29006943841475,3.36840442504367,3.1333994651569,3.1333994651569,25876.0496073359,0.0,1.0
1995-11-28,20.5,20.5,20.0,20.0,205,3.21173445178583,3.21173445178583,3.1333994651569,3.1333994651569,1308.48302158457,0.0,1.0
1995-11-29,21.0,21.0,20.5,20.5,154,3.29006943841475,3.29006943841475,3.21173445178583,3.21173445178583,982.957977190364,0.0,1.0
1995-11-30,20.5,20.5,20.0,20.0,4618,3.21173445178583,3.21173445178583,3.1333994651569,3.1333994651569,29475.9736276954,0.0,1.0
1995-12-01,21.5,21.5,21.5,21.5,103,3.36840442504367,3.36840442504367,3.36840442504367,3.36840442504367,657.432932796153,0.0,1.0
1995-12-04,21.0,21.5,20.0,20.0,4516,3.29006943841475,3.36840442504367,3.1333994651569,3.1333994651569,28824.923538907,0.0,1.0
1995-12-05,21.0,21.5,20.25,20.25,1232,3.29006943841475,3.36840442504367,3.17256695847137,3.17256695847137,7863.66381752291,0.0,1.0
1995-12-06,20.25,20.5,20.25,20.25,2925,3.17256695847137,3.21173445178583,3.17256695847137,3.17256695847137,18669.8187226092,0.0,1.0
1995-12-07,20.25,20.75,20.25,20.25,3284,3.17256695847137,3.25090194510029,3.17256695847137,3.17256695847137,20961.2597213841,0.0,1.0
1995-12-08,20.25,20.25,20.25,20.25,308,3.17256695847137,3.17256695847137,3.17256695847137,3.17256695847137,1965.91595438073,0.0,1.0
1995-12-11,20.25,20.25,20.25,20.25,154,3.17256695847137,3.17256695847137,3.17256695847137,3.17256695847137,982.957977190363,0.0,1.0
1995-12-12,20.5,21.0,20.25,20.25,359,3.21173445178583,3.29006943841475,3.17256695847137,3.17256695847137,2291.44099877494,0.0,1.0
1995-12-13,20.62,21.0,20.25,20.25,6876,3.25873544376318,3.31878973419141,3.20026152939886,3.20026152939886,43508.6316292891,0.18,1.0
1995-12-14,20.5,21.0,19.5,20.25,8262,3.23977093099637,3.31878973419141,3.08173332460631,3.20026152939886,52278.6961200097,0.0,1.0
1995-12-15,20.5,20.5,19.0,20.37,9596,3.23977093099637,3.23977093099637,3.00271452141127,3.21922604216566,60719.7250021318,0.0,1.0
1995-12-18,19.75,20.5,19.0,20.5,513,3.12124272620382,3.23977093099637,3.00271452141127,3.23977093099637,3246.06283098099,0.0,1.0
1995-12-19,19.37,19.37,19.37,19.37,411,3.0611884357756,3.0611884357756,3.0611884357756,3.0611884357756,2600.64682949939,0.0,1.0
1995-12-20,20.5,20.5,20.5,20.5,2463,3.23977093099637,3.23977093099637,3.23977093099637,3.23977093099637,15584.8981534234,0.0,1.0
1995-12-21,21.0,21.0,19.0,19.0,2258,3.31878973419141,3.31878973419141,3.00271452141127,3.00271452141127,14287.7385426025,0.0,1.0
1995-12-22,20.0,20.75,19.25,20.75,154,3.16075212780134,3.27928033259389,3.04222392300879,3.27928033259389,974.451610080063,0.0,1.0
1995-12-26,19.25,20.75,19.25,19.25,4875,3.04222392300879,3.27928033259389,3.04222392300879,3.04222392300879,30847.0883061059,0.0,1.0
1995-12-27,20.75,20.75,19.25,19.25,12162,3.27928033259389,3.27928033259389,3.04222392300879,3.04222392300879,76956.3667648943,0.0,1.0
1995-12-28,19.25,20.5,19.25,20.5,6107,3.04222392300879,3.23977093099637,3.04222392300879,3.23977093099637,38642.7011867464,0.0,1.0
1995-12-29,19.25,19.37,19.25,19.25,3541,3.04222392300879,3.0611884357756,3.04222392300879,3.04222392300879,22406.0594239838,0.0,1.0
1996-01-02,19.37,20.75,19.25,20.75,308,3.0611884357756,3.27928033259389,3.04222392300879,3.27928033259389,1948.90322016012,0.0,1.0
1996-01-03,19.37,20.75,19.25,20.75,17858,3.0611884357756,3.27928033259389,3.04222392300879,3.27928033259389,112998.421122141,0.0,1.0
1996-01-04,19.25,19.5,19.25,19.25,4259,3.04222392300879,3.08173332460631,3.04222392300879,3.04222392300879,26949.2818657856,0.0,1.0
1996-01-05,21.0,21.0,21.0,21.0,308,3.31878973419141,3.31878973419141,3.31878973419141,3.31878973419141,1948.90322016012,0.0,1.0
1996-01-08,19.25,20.0,19.25,20.0,2207,3.04222392300879,3.16075212780134,3.04222392300879,3.16075212780134,13965.0305418617,0.0,1.0
1996-01-09,19.87,21.0,19.25,21.0,3130,3.14020723897063,3.31878973419141,3.04222392300879,3.31878973419141,19805.4125944844,0.0,1.0
1996-01-10,19.25,19.25,19.25,19.25,1488,3.04222392300879,3.04222392300879,3.04222392300879,3.04222392300879,9415.48049220216,0.0,1.0
1996-01-11,20.0,20.5,19.25,20.25,18422,3.16075212780134,3.23977093099637,3.04222392300879,3.20026152939886,116567.191953863,0.0,1.0
1996-01-12,20.0,20.0,19.0,19.37,8775,3.16075212780134,3.16075212780134,3.00271452141127,3.0611884357756,55524.7589509906,0.0,1.0
1996-01-15,19.0,19.87,19.0,19.87,1847,3.00271452141127,3.14020723897063,3.00271452141127,3.14020723897063,11687.0917131031,0.0,1.0
1996-01-16,19.0,20.0,19.0,20.0,2617,3.00271452141127,3.16075212780134,3.00271452141127,3.16075212780134,16559.3497635034,0.0,1.0
1996-01-17,20.0,20.0,19.0,20.0,462,3.16075212780134,3.16075212780134,3.00271452141127,3.16075212780134,2923.35483024019,0.0,1.0
1996-01-18,20.0,20.0,19.0,19.0,5799,3.16075212780134,3.16075212780134,3.00271452141127,3.00271452141127,36693.7979665863,0.0,1.0
1996-01-19,20.0,20.0,20.0,20.0,359,3.16075212780134,3.16075212780134,3.16075212780134,3.16075212780134,2271.61122090093,0.0,1.0
1996-01-22,20.0,20.0,20.0,20.0,924,3.16075212780134,3.16075212780134,3.16075212780134,3.16075212780134,5846.70966048038,0.0,1.0
1996-01-23,20.0,20.0,20.0,20.0,924,3.16075212780134,3.16075212780134,3.16075212780134,3.16075212780134,5846.70966048038,0.0,1.0
1996-01-24,20.0,20.0,20.0,20.0,3130,3.16075212780134,3.16075212780134,3.16075212780134,3.16075212780134,19805.4125944844,0.0,1.0
1996-01-25,19.5,19.5,18.5,19.5,975,3.08173332460631,3.08173332460631,2.92369571821624,3.08173332460631,6169.41766122117,0.0,1.0
1996-01-26,20.0,20.0,19.0,19.0,1334,3.16075212780134,3.16075212780134,3.00271452141127,3.00271452141127,8441.0288821221,0.0,1.0
1996-01-29,20.0,20.0,20.0,20.0,51,3.16075212780134,3.16075212780134,3.16075212780134,3.16075212780134,322.7080007408,0.0,1.0
1996-01-30,20.0,20.0,19.0,19.0,6671,3.16075212780134,3.16075212780134,3.00271452141127,3.00271452141127,42211.4720184682,0.0,1.0
1996-01-31,21.5,21.5,19.0,19.0,12726,3.39780853738644,3.39780853738644,3.00271452141127,3.00271452141127,80525.1375966161,0.0,1.0
1996-02-01,20.0,21.5,20.0,21.5,2822,3.16075212780134,3.39780853738644,3.16075212780134,3.39780853738644,17856.5093743243,0.0,1.0
1996-02-02,21.75,21.75,21.0,21.0,462,3.43731793898396,3.43731793898396,3.31878973419141,3.31878973419141,2923.35483024019,0.0,1.0
1996-02-05,21.75,21.75,20.5,20.5,4054,3.43731793898396,3.43731793898396,3.23977093099637,3.23977093099637,25652.1222549647,0.0,1.0
1996-02-06,20.5,21.75,20.5,21.75,2053,3.23977093099637,3.43731793898396,3.23977093099637,3.43731793898396,12990.5789317816,0.0,1.0
1996-02-07,20.0,20.0,20.0,20.0,11238,3.16075212780134,3.16075212780134,3.16075212780134,3.16075212780134,71109.6571044139,0.0,1.0
1996-02-08,20.0,21.75,20.0,21.75,4105,3.16075212780134,3.43731793898396,3.16075212780134,3.43731793898396,25974.8302557056,0.0,1.0
1996-02-09,21.75,21.75,20.0,21.75,6979,3.43731793898396,3.43731793898396,3.16075212780134,3.43731793898396,44160.3752386283,0.0,1.0
1996-02-12,21.25,21.25,21.0,21.0,5799,3.35829913578892,3.35829913578892,3.31878973419141,3.31878973419141,36693.7979665863,0.0,1.0
1996-02-13,20.5,21.75,20.0,20.0,2822,3.23977093099637,3.43731793898396,3.16075212780134,3.16075212780134,17856.5093743243,0.0,1.0
1996-02-14,20.0,21.25,20.0,20.62,2361,3.16075212780134,3.35829913578892,3.16075212780134,3.25873544376318,14939.4821519417,0.0,1.0
1996-02-15,20.0,20.87,20.0,20.87,2463,3.16075212780134,3.2982448453607,3.16075212780134,3.2982448453607,15584.8981534233,0.0,1.0
1996-02-16,20.0,21.75,20.0,20.0,3130,3.16075212780134,3.43731793898396,3.16075212780134,3.16075212780134,19805.4125944844,0.0,1.0
1996-02-20,20.5,21.0,20.0,20.0,13650,3.23977093099637,3.31878973419141,3.16075212780134,3.16075212780134,86371.8472570966,0.0,1.0
1996-02-21,21.62,21.62,20.0,20.0,3541,3.41677305015325,3.41677305015325,3.16075212780134,3.16075212780134,22406.0594239838,0.0,1.0
1996-02-22,20.75,21.75,20.0,20.0,2361,3.27928033259389,3.43731793898396,3.16075212780134,3.16075212780134,14939.4821519417,0.0,1.0
1996-02-23,22.0,22.0,21.75,21.75,359,3.47682734058147,3.47682734058147,3.43731793898396,3.43731793898396,2271.61122090093,0.0,1.0
1996-02-26,21.5,21.5,20.0,21.25,34587,3.39780853738644,3.39780853738644,3.16075212780134,3.35829913578892,218852.972972981,0.0,1.0
1996-02-27,21.5,21.5,21.5,21.5,0,3.39780853738644,3.39780853738644,3.39780853738644,3.39780853738644,0,0.0,1.0
1996-02-28,20.0,21.5,20.0,20.0,3387,3.16075212780134,3.39780853738644,3.16075212780134,3.16075212780134,21431.6078139037,0.0,1.0
1996-02-29,20.5,21.5,20.0,20.0,3489,3.23977093099637,3.39780853738644,3.16075212780134,3.16075212780134,22077.0238153853,0.0,1.0
1996-03-01,20.0,21.5,20.0,20.06,1078,3.16075212780134,3.39780853738644,3.16075212780134,3.17023438418474,6821.16127056044,0.0,1.0
1996-03-04,20.75,21.5,20.0,20.0,5953,3.27928033259389,3.39780853738644,3.16075212780134,3.16075212780134,37668.2495766663,0.0,1.0
1996-03-05,20.5,20.5,20.0,20.0,2053,3.23977093099637,3.23977093099637,3.16075212780134,3.16075212780134,12990.5789317816,0.0,1.0
1996-03-06,20.0,20.0,20.0,20.0,1847,3.16075212780134,3.16075212780134,3.16075212780134,3.16075212780134,11687.0917131031,0.0,1.0
1996-03-07,20.0,20.0,20.0,20.0,462,3.16075212780134,3.16075212780134,3.16075212780134,3.16075212780134,2923.35483024019,0.0,1.0
1996-03-08,20.0,21.5,20.0,21.5,3130,3.16075212780134,3.39780853738644,3.16075212780134,3.39780853738644,19805.4125944844,0.0,1.0
1996-03-11,21.0,21.0,20.0,20.0,4259,3.31878973419141,3.31878973419141,3.16075212780134,3.16075212780134,26949.2818657856,0.0,1.0
1996-03-12,20.25,20.75,20.0,20.0,10314,3.20026152939886,3.27928033259389,3.16075212780134,3.16075212780134,65262.9474439335,0.0,1.0
1996-03-13,20.5,22.0,20.25,22.0,3233,3.26821770014659,3.50735558064512,3.22836138673016,3.50735558064512,20279.0958500186,0.18,1.0
1996-03-14,22.0,22.0,20.25,20.75,5696,3.50735558064512,3.50735558064512,3.22836138673016,3.30807401356301,35728.3420852787,0.0,1.0
1996-03-15,20.25,21.5,20.25,20.25,10007,3.22836138673016,3.42764295381227,3.22836138673016,3.22836138673016,62769.2273959593,0.0,1.0
1996-03-18,20.87,21.5,20.25,20.25,2976,3.32720504400289,3.42764295381227,3.22836138673016,3.22836138673016,18667.0551344434,0.0,1.0
1996-03-19,20.25,20.5,20.25,20.25,9442,3.22836138673016,3.26821770014659,3.22836138673016,3.22836138673016,59225.2468344807,0.0,1.0
1996-03-20,20.87,21.0,20.0,20.0,50546,3.32720504400289,3.34793032697943,3.18850507331374,3.18850507331374,317051.400815045,0.0,1.0
1996-03-21,21.75,22.0,20.25,21.75,10263,3.46749926722869,3.50735558064512,3.22836138673016,3.46749926722869,64374.9955795674,0.0,1.0
1996-03-22,20.5,22.0,20.5,22.0,5029,3.26821770014659,3.50735558064512,3.26821770014659,3.50735558064512,31544.5632631437,0.0,1.0
1996-03-25,20.5,22.0,20.5,20.5,12470,3.26821770014659,3.50735558064512,3.26821770014659,3.26821770014659,78218.4736312192,0.0,1.0
1996-03-26,21.0,21.5,20.5,20.5,1078,3.34793032697943,3.42764295381227,3.26821770014659,3.26821770014659,6761.78946066194,0.0,1.0
1996-03-27,20.75,20.75,20.5,20.5,5491,3.30807401356301,3.30807401356301,3.26821770014659,3.26821770014659,34442.4730319988,0.0,1.0
1996-03-28,20.25,21.0,20.0,20.0,8570,3.22836138673016,3.34793032697943,3.18850507331374,3.18850507331374,53755.5989590658,0.0,1.0
1996-03-29,22.0,22.0,20.0,20.0,28993,3.50735558064512,3.50735558064512,3.18850507331374,3.18850507331374,181859.519325577,0.0,1.0
1996-04-01,20.5,22.0,20.5,22.0,1334,3.26821770014659,3.50735558064512,3.26821770014659,3.50735558064512,8367.55764426996,0.0,1.0
1996-04-02,20.5,21.5,20.5,20.5,12726,3.26821770014659,3.42764295381227,3.26821770014659,3.26821770014659,79824.2418148273,0.0,1.0
1996-04-03,21.5,21.5,20.5,20.5,7697,3.42764295381227,3.42764295381227,3.26821770014659,3.26821770014659,48279.6785516837,0.0,1.0
1996-04-04,20.87,20.87,20.5,20.5,5799,3.32720504400289,3.32720504400289,3.26821770014659,3.26821770014659,36374.4128779022,0.0,1.0
1996-04-08,20.75,20.75,20.0,20.5,3489,3.30807401356301,3.30807401356301,3.18850507331374,3.26821770014659,21884.8640336266,0.0,1.0
1996-04-09,21.0,21.5,20.5,20.87,8313,3.34793032697943,3.42764295381227,3.26821770014659,3.32720504400289,52143.5582434905,0.0,1.0
1996-04-10,21.5,21.5,20.5,21.0,4875,3.42764295381227,3.42764295381227,3.26821770014659,3.34793032697943,30578.593340192,0.0,1.0
1996-04-11,21.5,21.5,20.5,20.5,2822,3.42764295381227,3.42764295381227,3.26821770014659,3.26821770014659,17701.0852114917,0.0,1.0
1996-04-12,20.5,21.0,20.5,21.0,6004,3.26821770014659,3.34793032697943,3.26821770014659,3.34793032697943,37660.2819311821,0.0,1.0
1996-04-15,20.5,20.5,20.5,20.5,1847,3.26821770014659,3.26821770014659,3.26821770014659,3.26821770014659,11585.3665434532,0.0,1.0
1996-04-16,20.56,22.0,20.5,22.0,11289,3.27778321536653,3.50735558064512,3.26821770014659,3.50735558064512,70810.6133779338,0.0,1.0
1996-04-17,20.75,20.75,20.75,20.75,1899,3.30807401356301,3.30807401356301,3.30807401356301,3.30807401356301,11911.5382057486,0.0,1.0
1996-04-18,22.0,22.0,20.5,20.5,411,3.50735558064512,3.50735558064512,3.26821770014659,3.26821770014659,2578.01063852695,0.0,1.0
1996-04-19,20.56,22.0,20.56,22.0,4464,3.27778321536653,3.50735558064512,3.27778321536653,3.50735558064512,28000.582701665,0.0,1.0
1996-04-22,20.56,20.56,20.56,20.56,0,3.27778321536653,3.27778321536653,3.27778321536653,3.27778321536653,0,0.0,1.0
1996-04-23,21.25,22.0,21.0,22.0,5593,3.38778664039585,3.50735558064512,3.34793032697943,3.50735558064512,35082.2712926552,0.0,1.0
1996-04-24,20.5,21.75,20.5,20.5,1693,3.26821770014659,3.46749926722869,3.26821770014659,3.26821770014659,10619.3966205015,0.0,1.0
1996-04-25,21.5,22.0,20.5,20.5,2976,3.42764295381227,3.50735558064512,3.26821770014659,3.26821770014659,18667.0551344434,0.0,1.0
1996-04-26,22.5,22.5,22.5,22.5,975,3.58706820747796,3.58706820747796,3.58706820747796,3.58706820747796,6115.7186680384,0.0,1.0
1996-04-29,22.5,22.5,21.0,21.0,3387,3.58706820747796,3.58706820747796,3.34793032697943,3.34793032697943,21245.0657729703,0.0,1.0
1996-04-30,21.0,22.5,21.0,22.37,5286,3.34793032697943,3.58706820747796,3.34793032697943,3.56634292450142,33156.603978719,0.0,1.0
1996-05-01,21.12,22.5,21.0,21.0,2925,3.36706135741931,3.58706820747796,3.34793032697943,3.34793032697943,18347.1560041152,0.0,1.0
1996-05-02,21.0,21.0,21.0,21.0,103,3.34793032697943,3.34793032697943,3.34793032697943,3.34793032697943,646.070792623544,0.0,1.0
1996-05-03,21.0,21.0,21.0,21.0,0,3.34793032697943,3.34793032697943,3.34793032697943,3.34793032697943,0,0.0,1.0
1996-05-06,21.5,22.5,21.0,22.5,2617,3.42764295381227,3.58706820747796,3.34793032697943,3.58706820747796,16415.2161582118,0.0,1.0
1996-05-07,21.25,22.0,21.25,22.0,2361,3.38778664039585,3.50735558064512,3.38778664039585,3.50735558064512,14809.4479746038,0.0,1.0
1996-05-08,23.0,23.0,23.0,23.0,411,3.6667808343108,3.6667808343108,3.6667808343108,3.6667808343108,2578.01063852696,0.0,1.0
1996-05-09,21.0,21.0,21.0,21.0,1078,3.34793032697943,3.34793032697943,3.34793032697943,3.34793032697943,6761.78946066194,0.0,1.0
1996-05-10,21.25,21.75,21.25,21.75,3900,3.38778664039585,3.46749926722869,3.38778664039585,3.46749926722869,24462.8746721536,0.0,1.0
1996-05-13,21.25,21.25,21.25,21.25,308,3.38778664039585,3.38778664039585,3.38778664039585,3.38778664039585,1931.93984590341,0.0,1.0
1996-05-14,21.87,22.5,21.25,22.0,14009,3.48663029766858,3.58706820747796,3.38778664039585,3.50735558064512,87871.9003287691,0.0,1.0
1996-05-15,21.88,21.88,21.88,21.88,0,3.48822455020523,3.48822455020523,3.48822455020523,3.48822455020523,0,0.0,1.0
1996-05-16,21.5,21.56,21.5,21.56,13958,3.42764295381227,3.43720846903221,3.42764295381227,3.43720846903221,87552.0011984411,0.0,1.0
1996-05-17,22.0,22.0,21.5,21.5,1026,3.50735558064512,3.50735558064512,3.42764295381227,3.42764295381227,6435.61779836656,0.0,1.0
1996-05-20,22.0,22.0,22.0,22.0,154,3.50735558064512,3.50735558064512,3.50735558064512,3.50735558064512,965.969922951705,0.0,1.0
1996-05-21,22.5,22.5,21.5,21.5,1488,3.58706820747796,3.58706820747796,3.42764295381227,3.42764295381227,9333.52756722168,0.0,1.0
1996-05-22,22.5,22.5,22.5,22.5,308,3.58706820747796,3.58706820747796,3.58706820747796,3.58706820747796,1931.93984590341,0.0,1.0
1996-05-23,22.0,22.0,21.5,21.5,2463,3.50735558064512,3.50735558064512,3.42764295381227,3.42764295381227,15449.2462352601,0.0,1.0
1996-05-24,21.75,21.75,21.75,21.75,1334,3.46749926722869,3.46749926722869,3.46749926722869,3.46749926722869,8367.55764426999,0.0,1.0
1996-05-28,22.5,22.5,21.75,21.75,6979,3.58706820747796,3.58706820747796,3.46749926722869,3.46749926722869,43776.0005992205,0.0,1.0
1996-05-29,21.75,21.75,21.75,21.75,513,3.46749926722869,3.46749926722869,3.46749926722869,3.46749926722869,3217.80889918329,0.0,1.0
1996-05-30,21.87,23.5,21.75,21.75,14163,3.48663029766858,3.74649346114365,3.46749926722869,3.46749926722869,88837.8702517208,0.0,1.0
1996-05-31,21.75,23.5,21.75,21.75,205,3.46749926722869,3.74649346114365,3.46749926722869,3.46749926722869,1285.86905327987,0.0,1.0
1996-06-03,21.75,21.75,21.75,21.75,0,3.46749926722869,3.46749926722869,3.46749926722869,3.46749926722869,0,0.0,1.0
1996-06-04,21.75,21.75,21.75,21.75,359,3.46749926722869,3.46749926722869,3.46749926722869,3.46749926722869,2251.83897623158,0.0,1.0
1996-06-05,21.75,21.75,21.75,21.75,359,3.46749926722869,3.46749926722869,3.46749926722869,3.46749926722869,2251.83897623158,0.0,1.0
1996-06-06,21.75,21.75,21.75,21.75,3489,3.46749926722869,3.46749926722869,3.46749926722869,3.46749926722869,21884.8640336267,0.0,1.0
1996-06-07,21.75,21.75,21.75,21.75,359,3.46749926722869,3.46749926722869,3.46749926722869,3.46749926722869,2251.83897623158,0.0,1.0
1996-06-10,21.75,21.75,21.75,21.75,462,3.46749926722869,3.46749926722869,3.46749926722869,3.46749926722869,2897.90976885512,0.0,1.0
1996-06-11,21.75,21.75,21.75,21.75,513,3.46749926722869,3.46749926722869,3.46749926722869,3.46749926722869,3217.80889918329,0.0,1.0
1996-06-12,22.5,22.5,21.75,21.75,2720,3.61576475313778,3.61576475313778,3.49523926136652,3.49523926136652,16925.879911543,0.18,1.0
1996-06-13,21.75,22.0,21.75,21.75,22374,3.49523926136652,3.53541442529028,3.49523926136652,3.49523926136652,139227.807772376,0.0,1.0
1996-06-14,21.75,23.0,21.75,21.75,12162,3.49523926136652,3.69611508098529,3.49523926136652,3.49523926136652,75681.0851044802,0.0,1.0
1996-06-17,21.75,21.87,21.75,21.75,4157,3.49523926136652,3.51452334004993,3.49523926136652,3.49523926136652,25867.9716148104,0.0,1.0
1996-06-18,21.75,21.75,21.75,21.75,924,3.49523926136652,3.49523926136652,3.49523926136652,3.49523926136652,5749.82096995064,0.0,1.0
1996-06-19,21.87,23.0,21.87,23.0,411,3.51452334004993,3.69611508098529,3.51452334004993,3.69611508098529,2557.55023663388,0.0,1.0
1996-06-20,22.5,23.0,21.75,22.5,16934,3.61576475313778,3.69611508098529,3.49523926136652,3.61576475313778,105376.04794929,0.0,1.0
1996-06-21,23.0,23.0,23.0,23.0,9442,3.69611508098529,3.69611508098529,3.69611508098529,3.69611508098529,58755.2051929371,0.0,1.0
1996-06-24,21.75,23.0,21.75,23.0,21758,3.49523926136652,3.69611508098529,3.49523926136652,3.69611508098529,135394.593792409,0.0,1.0
1996-06-25,21.75,22.5,21.75,22.5,308,3.49523926136652,3.61576475313778,3.49523926136652,3.61576475313778,1916.60698998355,0.0,1.0
1996-06-26,22.25,23.0,21.75,23.0,2925,3.57558958921403,3.69611508098529,3.49523926136652,3.69611508098529,18201.5436548762,0.0,1.0
1996-06-27,21.75,23.75,21.75,22.37,1026,3.49523926136652,3.81664057275655,3.49523926136652,3.59487366789743,6384.5414666335,0.0,1.0
1996-06-28,21.75,23.75,21.75,21.75,5696,3.49523926136652,3.81664057275655,3.49523926136652,3.49523926136652,35444.7838147607,0.0,1.0
1996-07-01,21.75,22.0,21.75,21.75,4054,3.49523926136652,3.53541442529028,3.49523926136652,3.49523926136652,25227.0283681601,0.0,1.0
1996-07-02,23.0,23.75,23.0,23.75,154,3.69611508098529,3.81664057275655,3.69611508098529,3.81664057275655,958.303494991772,0.0,1.0
1996-07-03,21.75,21.75,21.75,21.75,205,3.49523926136652,3.49523926136652,3.49523926136652,3.49523926136652,1275.6637433332,0.0,1.0
1996-07-05,21.75,21.75,21.75,21.75,0,3.49523926136652,3.49523926136652,3.49523926136652,3.49523926136652,0,0.0,1.0
1996-07-08,22.0,23.75,21.75,21.75,9186,3.53541442529028,3.81664057275655,3.49523926136652,3.49523926136652,57162.1812012624,0.0,1.0
1996-07-09,22.5,22.87,22.5,22.87,10212,3.61576475313778,3.67522399574494,3.61576475313778,3.67522399574494,63546.722667896,0.0,1.0
1996-07-10,22.5,22.5,22.5,22.5,0,3.61576475313778,3.61576475313778,3.61576475313778,3.61576475313778,0,0.0,1.0
1996-07-11,22.0,23.0,22.0,23.0,1026,3.53541442529028,3.69611508098529,3.53541442529028,3.69611508098529,6384.54146663349,0.0,1.0
1996-07-12,22.0,22.0,22.0,22.0,0,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,0,0.0,1.0
1996-07-15,23.0,23.75,23.0,23.75,103,3.69611508098529,3.81664057275655,3.69611508098529,3.81664057275655,640.943246650341,0.0,1.0
1996-07-16,22.0,22.87,22.0,22.0,462,3.53541442529028,3.67522399574494,3.53541442529028,3.53541442529028,2874.91048497531,0.0,1.0
1996-07-17,22.0,22.0,22.0,22.0,924,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,5749.82096995063,0.0,1.0
1996-07-18,22.0,22.0,22.0,22.0,103,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,640.94324665034,0.0,1.0
1996-07-19,22.0,22.0,22.0,22.0,8313,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,51729.7204796532,0.0,1.0
1996-07-22,22.0,22.0,22.0,22.0,51,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,317.360248341431,0.0,1.0
1996-07-23,22.0,22.0,22.0,22.0,359,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,2233.96723832497,0.0,1.0
1996-07-24,22.0,23.5,22.0,22.0,3541,3.53541442529028,3.7764654088328,3.53541442529028,3.53541442529028,22034.7576348433,0.0,1.0
1996-07-25,22.75,22.75,22.0,22.0,411,3.65593991706154,3.65593991706154,3.53541442529028,3.53541442529028,2557.55023663388,0.0,1.0
1996-07-26,22.0,22.0,22.0,22.0,3746,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,23310.4213781765,0.0,1.0
1996-07-29,22.0,22.0,22.0,22.0,0,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,0,0.0,1.0
1996-07-30,22.12,22.12,22.0,22.0,1488,3.55469850397368,3.55469850397368,3.53541442529028,3.53541442529028,9259.45195160881,0.0,1.0
1996-07-31,22.12,22.12,22.12,22.12,6004,3.55469850397368,3.55469850397368,3.55469850397368,3.55469850397368,37361.3908047441,0.0,1.0
1996-08-01,21.5,22.75,21.5,22.75,462,3.45506409744277,3.65593991706154,3.45506409744277,3.65593991706154,2874.91048497532,0.0,1.0
1996-08-02,22.5,22.5,21.5,21.5,5696,3.61576475313778,3.61576475313778,3.45506409744277,3.45506409744277,35444.7838147606,0.0,1.0
1996-08-05,21.5,21.5,21.5,21.5,308,3.45506409744277,3.45506409744277,3.45506409744277,3.45506409744277,1916.60698998354,0.0,1.0
1996-08-06,21.5,21.5,21.5,21.5,924,3.45506409744277,3.45506409744277,3.45506409744277,3.45506409744277,5749.82096995063,0.0,1.0
1996-08-07,22.0,22.0,21.5,21.5,3284,3.53541442529028,3.53541442529028,3.45506409744277,3.45506409744277,20435.5108932011,0.0,1.0
1996-08-08,22.0,22.0,22.0,22.0,0,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,0,0.0,1.0
1996-08-09,22.25,22.25,22.25,22.25,103,3.57558958921403,3.57558958921403,3.57558958921403,3.57558958921403,640.943246650341,0.0,1.0
1996-08-12,21.5,22.25,21.5,22.25,1232,3.45506409744277,3.57558958921403,3.45506409744277,3.57558958921403,7666.42795993418,0.0,1.0
1996-08-13,22.25,22.25,20.75,20.75,12162,3.57558958921403,3.57558958921403,3.33453860567151,3.33453860567151,75681.0851044801,0.0,1.0
1996-08-14,22.25,22.25,22.25,22.25,0,3.57558958921403,3.57558958921403,3.57558958921403,3.57558958921403,0,0.0,1.0
1996-08-15,21.0,22.75,20.75,21.5,7851,3.37471376959526,3.65593991706154,3.33453860567151,3.45506409744277,48854.809994678,0.0,1.0
1996-08-16,21.5,22.0,21.5,22.0,2258,3.45506409744277,3.53541442529028,3.45506409744277,3.53541442529028,14050.9694265677,0.0,1.0
1996-08-19,21.0,21.0,21.0,21.0,411,3.37471376959526,3.37471376959526,3.37471376959526,3.37471376959526,2557.55023663389,0.0,1.0
1996-08-20,21.25,21.25,21.25,21.25,205,3.41488893351902,3.41488893351902,3.41488893351902,3.41488893351902,1275.6637433332,0.0,1.0
1996-08-21,22.0,22.0,20.75,21.0,5799,3.53541442529028,3.53541442529028,3.33453860567151,3.37471376959526,36085.7270614109,0.0,1.0
1996-08-22,20.75,21.5,20.75,20.75,2720,3.33453860567151,3.45506409744277,3.33453860567151,3.33453860567151,16925.879911543,0.0,1.0
1996-08-23,20.75,22.0,20.75,20.75,1026,3.33453860567151,3.53541442529028,3.33453860567151,3.33453860567151,6384.5414666335,0.0,1.0
1996-08-26,22.0,22.0,22.0,22.0,1129,3.53541442529028,3.53541442529028,3.53541442529028,3.53541442529028,7025.48471328383,0.0,1.0
1996-08-27,20.75,21.0,20.75,20.81,29353,3.33453860567151,3.37471376959526,3.33453860567151,3.34418064501321,182656.379795412,0.0,1.0
1996-08-28,20.75,20.75,20.75,20.75,10109,3.33453860567151,3.33453860567151,3.33453860567151,3.33453860567151,62905.7794212456,0.0,1.0
1996-08-29,20.75,20.75,20.75,20.75,3849,3.33453860567151,3.33453860567151,3.33453860567151,3.33453860567151,23951.3646248268,0.0,1.0
1996-08-30,20.75,20.75,20.75,20.75,0,3.33453860567151,3.33453860567151,3.33453860567151,3.33453860567151,0,0.0,1.0
1996-09-03,20.75,20.75,20.75,20.75,154,3.33453860567151,3.33453860567151,3.33453860567151,3.33453860567151,958.303494991772,0.0,1.0
1996-09-04,21.5,21.5,20.75,20.75,6517,3.45506409744277,3.45506409744277,3.33453860567151,3.33453860567151,40553.6615380609,0.0,1.0
1996-09-05,21.5,22.0,20.75,20.87,15959,3.45506409744277,3.53541442529028,3.33453860567151,3.35382268435491,99308.866730998,0.0,1.0
1996-09-06,21.0,22.0,20.75,22.0,2207,3.37471376959526,3.53541442529028,3.33453860567151,3.53541442529028,13733.6091782263,0.0,1.0
1996-09-09,21.5,21.5,20.75,20.75,154,3.45506409744277,3.45506409744277,3.33453860567151,3.33453860567151,958.303494991772,0.0,1.0
1996-09-10,20.75,20.75,20.75,20.75,103,3.33453860567151,3.33453860567151,3.33453860567151,3.33453860567151,640.943246650341,0.0,1.0
1996-09-11,20.75,22.75,20.75,22.75,3900,3.36346472369661,3.68765409465532,3.36346472369661,3.68765409465532,24060.0115202218,0.18,1.0
1996-09-12,20.75,22.0,20.75,20.75,6261,3.36346472369661,3.56608308054581,3.36346472369661,3.36346472369661,38625.5723405407,0.0,1.0
1996-09-13,20.75,22.25,20.75,22.25,359,3.36346472369661,3.60660675191565,3.36346472369661,3.60660675191565,2214.75490660503,0.0,1.0
1996-09-16,20.75,22.25,20.75,22.25,3849,3.36346472369661,3.60660675191565,3.36346472369661,3.60660675191565,23745.380600342,0.0,1.0
1996-09-17,21.75,22.25,21.5,21.75,6928,3.52555940917597,3.60660675191565,3.48503573780613,3.52555940917597,42740.4512338708,0.0,1.0
1996-09-18,22.0,22.25,22.0,22.25,1899,3.56608308054581,3.60660675191565,3.56608308054581,3.60660675191565,11715.374840231,0.0,1.0
1996-09-19,21.5,21.5,20.75,20.75,1693,3.48503573780613,3.48503573780613,3.36346472369661,3.36346472369661,10444.5126932655,0.0,1.0
1996-09-20,20.75,22.0,20.75,20.75,11289,3.36346472369661,3.56608308054581,3.36346472369661,3.36346472369661,69644.4795004574,0.0,1.0
1996-09-23,20.75,20.75,20.75,20.75,0,3.36346472369661,3.36346472369661,3.36346472369661,3.36346472369661,0,0.0,1.0
1996-09-24,21.5,22.0,20.75,20.75,6568,3.48503573780613,3.56608308054581,3.36346472369661,3.36346472369661,40519.5270935427,0.0,1.0
1996-09-25,22.25,22.25,22.25,22.25,103,3.60660675191565,3.60660675191565,3.60660675191565,3.60660675191565,635.431073482779,0.0,1.0
1996-09-26,21.12,21.62,21.0,21.0,14522,3.42343975732397,3.50448710006365,3.40398839506645,3.40398839506645,89589.6121273489,0.0,1.0
1996-09-27,21.25,21.75,21.25,21.5,6979,3.44451206643629,3.52555940917597,3.44451206643629,3.48503573780613,43055.0821537507,0.0,1.0
1996-09-30,22.25,22.25,21.25,21.25,1129,3.60660675191565,3.60660675191565,3.44451206643629,3.44451206643629,6965.06487341803,0.0,1.0
1996-10-01,21.25,22.25,21.25,22.25,16832,3.44451206643629,3.60660675191565,3.44451206643629,3.60660675191565,103840.542027788,0.0,1.0
1996-10-02,22.25,22.25,21.25,21.25,1232,3.60660675191565,3.60660675191565,3.44451206643629,3.44451206643629,7600.49594690081,0.0,1.0
1996-10-03,22.37,22.37,21.5,22.25,10674,3.62605811417317,3.62605811417317,3.48503573780613,3.60660675191565,65850.40076073,0.0,1.0
1996-10-04,22.0,22.0,22.0,22.0,6312,3.56608308054581,3.56608308054581,3.56608308054581,3.56608308054581,38940.2032604204,0.0,1.0
1996-10-07,22.0,23.0,22.0,23.0,1488,3.56608308054581,3.72817776602516,3.56608308054581,3.72817776602516,9179.81978002306,0.0,1.0
1996-10-08,22.0,23.25,22.0,23.0,8467,3.56608308054581,3.768701437395,3.56608308054581,3.72817776602516,52234.9019337737,0.0,1.0
1996-10-09,21.62,21.62,21.62,21.62,2207,3.50448710006365,3.50448710006365,3.50448710006365,3.50448710006365,13615.4988269563,0.0,1.0
1996-10-10,21.25,21.5,20.25,21.25,15754,3.44451206643629,3.48503573780613,3.28241738095694,3.44451206643629,97190.1080742497,0.0,1.0
1996-10-11,20.25,20.75,20.25,20.25,1334,3.28241738095694,3.36346472369661,3.28241738095694,3.28241738095694,8229.75778666046,0.0,1.0
1996-10-14,20.25,20.25,20.25,20.25,0,3.28241738095694,3.28241738095694,3.28241738095694,3.28241738095694,0,0.0,1.0
1996-10-15,21.25,21.25,21.25,21.25,1693,3.44451206643629,3.44451206643629,3.44451206643629,3.44451206643629,10444.5126932655,0.0,1.0
1996-10-16,21.25,21.75,21.25,21.75,3541,3.44451206643629,3.52555940917597,3.44451206643629,3.52555940917597,21845.2566136167,0.0,1.0
1996-10-17,22.5,22.75,21.25,21.25,11289,3.64713042328548,3.68765409465532,3.44451206643629,3.44451206643629,69644.4795004574,0.0,1.0
1996-10-18,21.75,21.75,21.75,21.75,359,3.52555940917597,3.52555940917597,3.52555940917597,3.52555940917597,2214.75490660503,0.0,1.0
1996-10-21,22.0,22.5,21.75,21.75,1334,3.56608308054581,3.64713042328548,3.52555940917597,3.52555940917597,8229.75778666046,0.0,1.0
1996-10-22,21.62,22.5,21.62,22.5,4464,3.50448710006365,3.64713042328548,3.50448710006365,3.64713042328548,27539.4593400692,0.0,1.0
1996-10-23,21.75,22.0,21.75,22.0,5029,3.52555940917597,3.56608308054581,3.52555940917597,3.56608308054581,31025.0763936398,0.0,1.0
1996-10-24,22.37,22.5,21.5,21.5,4516,3.62605811417317,3.64713042328548,3.48503573780613,3.48503573780613,27860.2594936722,0.0,1.0
1996-10-25,22.5,22.5,21.87,22.12,6261,3.64713042328548,3.64713042328548,3.54501077143349,3.58553444280333,38625.5723405407,0.0,1.0
1996-10-28,22.5,22.5,21.5,22.5,4054,3.64713042328548,3.64713042328548,3.48503573780613,3.64713042328548,25010.0735135844,0.0,1.0
1996-10-29,22.0,22.5,21.5,21.5,2361,3.56608308054581,3.64713042328548,3.48503573780613,3.48503573780613,14565.5608203188,0.0,1.0
1996-10-30,21.5,22.5,21.5,21.5,15343,3.48503573780613,3.64713042328548,3.48503573780613,3.48503573780613,94654.5530140416,0.0,1.0
1996-10-31,22.0,22.0,21.5,22.0,16524,3.56608308054581,3.56608308054581,3.48503573780613,3.56608308054581,101940.418041063,0.0,1.0
1996-11-01,22.0,22.0,21.87,22.0,19500,3.56608308054581,3.56608308054581,3.54501077143349,3.56608308054581,120300.057601109,0.0,1.0
1996-11-04,22.5,22.5,21.5,21.5,4516,3.64713042328548,3.64713042328548,3.48503573780613,3.48503573780613,27860.2594936722,0.0,1.0
1996-11-05,22.5,22.5,22.5,22.5,0,3.64713042328548,3.64713042328548,3.64713042328548,3.64713042328548,0,0.0,1.0
1996-11-06,22.75,23.0,22.0,23.0,5286,3.68765409465532,3.72817776602516,3.56608308054581,3.72817776602516,32610.5694604852,0.0,1.0
1996-11-07,22.25,22.25,22.25,22.25,359,3.60660675191565,3.60660675191565,3.60660675191565,3.60660675191565,2214.75490660503,0.0,1.0
1996-11-08,22.0,23.0,22.0,22.0,9545,3.56608308054581,3.72817776602516,3.56608308054581,3.56608308054581,58885.3358873119,0.0,1.0
1996-11-11,21.75,21.75,21.75,21.75,51,3.52555940917597,3.52555940917597,3.52555940917597,3.52555940917597,314.630919879823,0.0,1.0
1996-11-12,22.75,23.5,21.75,22.5,4157,3.68765409465532,3.80922510876484,3.52555940917597,3.64713042328548,25645.5045870672,0.0,1.0
1996-11-13,22.5,22.5,21.75,22.5,15395,3.64713042328548,3.64713042328548,3.52555940917597,3.64713042328548,94975.3531676447,0.0,1.0
1996-11-14,22.0,22.12,21.25,21.25,3541,3.56608308054581,3.58553444280333,3.44451206643629,3.44451206643629,21845.2566136167,0.0,1.0
1996-11-15,22.75,22.75,21.5,21.5,975,3.68765409465532,3.68765409465532,3.48503573780613,3.48503573780613,6015.00288005544,0.0,1.0
1996-11-18,21.25,22.0,21.25,21.25,15138,3.44451206643629,3.56608308054581,3.44451206643629,3.44451206643629,93389.8601007992,0.0,1.0
1996-11-19,21.75,22.25,21.25,21.25,2976,3.52555940917597,3.60660675191565,3.44451206643629,3.44451206643629,18359.6395600461,0.0,1.0
1996-11-20,22.25,22.25,21.87,21.87,4054,3.60660675191565,3.60660675191565,3.54501077143349,3.54501077143349,25010.0735135843,0.0,1.0
1996-11-21,22.25,22.25,22.0,22.0,205,3.60660675191565,3.60660675191565,3.56608308054581,3.56608308054581,1264.69291324242,0.0,1.0
1996-11-22,21.5,22.25,21.5,22.0,18987,3.48503573780613,3.60660675191565,3.48503573780613,3.56608308054581,117135.240701141,0.0,1.0
1996-11-25,23.0,23.0,21.5,22.25,4054,3.72817776602516,3.72817776602516,3.48503573780613,3.60660675191565,25010.0735135844,0.0,1.0
1996-11-26,23.0,23.0,21.5,23.0,2053,3.72817776602516,3.72817776602516,3.48503573780613,3.72817776602516,12665.4368335937,0.0,1.0
1996-11-27,22.0,23.0,21.75,23.0,9442,3.56608308054581,3.72817776602516,3.52555940917597,3.72817776602516,58249.9048138291,0.0,1.0
1996-11-29,21.75,21.75,21.75,21.75,1232,3.52555940917597,3.52555940917597,3.52555940917597,3.52555940917597,7600.49594690082,0.0,1.0
1996-12-02,23.0,23.0,23.0,23.0,4978,3.72817776602516,3.72817776602516,3.72817776602516,3.72817776602516,30710.44547376,0.0,1.0
1996-12-03,23.25,23.25,22.75,22.75,1488,3.768701437395,3.768701437395,3.68765409465532,3.68765409465532,9179.81978002307,0.0,1.0
1996-12-04,22.75,22.75,22.25,22.5,2822,3.68765409465532,3.68765409465532,3.60660675191565,3.64713042328548,17409.5775666836,0.0,1.0
1996-12-05,24.0,24.0,22.75,23.0,6568,3.89027245150452,3.89027245150452,3.68765409465532,3.72817776602516,40519.5270935427,0.0,1.0
1996-12-06,22.75,24.0,22.75,23.37,2463,3.68765409465532,3.89027245150452,3.68765409465532,3.78815279965252,15194.8226600785,0.0,1.0
1996-12-09,23.5,24.0,23.0,24.0,1899,3.80922510876484,3.89027245150452,3.72817776602516,3.89027245150452,11715.3748402311,0.0,1.0
1996-12-10,23.25,24.0,23.25,24.0,6107,3.768701437395,3.89027245150452,3.768701437395,3.89027245150452,37675.510347178,0.0,1.0
1996-12-11,23.5,24.25,23.0,24.25,7133,3.84164404586071,3.96424970689882,3.75990693850197,3.96424970689882,43633.7927197115,0.2,1.0
1996-12-12,23.0,23.37,23.0,23.0,2258,3.75990693850197,3.82039239794744,3.75990693850197,3.75990693850197,13812.57590931,0.0,1.0
1996-12-13,24.0,24.5,23.5,23.5,7543,3.92338115321945,4.00511826057819,3.84164404586071,3.84164404586071,46141.8335181247,0.0,1.0
1996-12-16,24.25,24.75,24.0,24.0,8364,3.96424970689882,4.04598681425756,3.92338115321945,3.92338115321945,51164.0322876303,0.0,1.0
1996-12-17,24.75,25.5,24.25,24.87,16216,4.04598681425756,4.16859247529566,3.96424970689882,4.06560372002365,99196.0721635834,0.0,1.0
1996-12-18,25.5,25.5,24.75,25.0,6107,4.16859247529566,4.16859247529566,4.04598681425756,4.08685536793693,37357.5735509993,0.0,1.0
1996-12-19,25.5,25.5,24.5,25.5,5696,4.16859247529566,4.16859247529566,4.00511826057819,4.16859247529566,34843.415579907,0.0,1.0
1996-12-20,26.0,26.0,25.75,25.75,1334,4.2503295826544,4.2503295826544,4.20946102897503,4.20946102897503,8160.30835386165,0.0,1.0
1996-12-23,24.5,26.0,24.5,26.0,1129,4.00511826057819,4.2503295826544,4.00511826057819,4.2503295826544,6906.28795465502,0.0,1.0
1996-12-24,26.0,26.0,26.0,26.0,924,4.2503295826544,4.2503295826544,4.2503295826544,4.2503295826544,5652.2675554484,0.0,1.0
1996-12-26,26.0,26.0,25.5,25.5,975,4.2503295826544,4.2503295826544,4.16859247529566,4.16859247529566,5964.24336208029,0.0,1.0
1996-12-27,25.5,26.0,24.5,24.5,1847,4.16859247529566,4.2503295826544,4.00511826057819,4.00511826057819,11298.4179382177,0.0,1.0
1996-12-30,25.5,26.0,24.5,26.0,16267,4.16859247529566,4.2503295826544,4.00511826057819,4.2503295826544,99508.0479702155,0.0,1.0
1996-12-31,24.5,25.25,24.5,25.25,10674,4.00511826057819,4.12772392161629,4.00511826057819,4.12772392161629,65294.7011762512,0.0,1.0
1997-01-02,25.5,25.5,24.5,24.5,1847,4.16859247529566,4.16859247529566,4.00511826057819,4.00511826057819,11298.4179382177,0.0,1.0
1997-01-03,25.25,25.5,24.5,25.38,17601,4.12772392161629,4.16859247529566,4.00511826057819,4.14897556952957,107668.356324077,0.0,1.0
1997-01-06,24.5,25.25,24.5,24.5,3387,4.00511826057819,4.12772392161629,4.00511826057819,4.00511826057819,20718.863863965,0.0,1.0
1997-01-07,25.0,25.5,24.5,24.5,20629,4.08685536793693,4.16859247529566,4.00511826057819,4.00511826057819,126191.155196261,0.0,1.0
1997-01-08,24.5,25.0,24.5,24.5,9955,4.00511826057819,4.08685536793693,4.00511826057819,4.00511826057819,60896.4540200095,0.0,1.0
1997-01-09,24.75,25.0,24.5,24.5,17293,4.04598681425756,4.08685536793693,4.00511826057819,4.00511826057819,105784.267138928,0.0,1.0
1997-01-10,24.5,24.5,24.5,24.5,462,4.00511826057819,4.00511826057819,4.00511826057819,4.00511826057819,2826.1337777242,0.0,1.0
1997-01-13,25.5,25.5,24.5,24.5,2207,4.16859247529566,4.16859247529566,4.00511826057819,4.00511826057819,13500.6001026782,0.0,1.0
1997-01-14,24.5,26.0,24.5,26.0,13496,4.00511826057819,4.2503295826544,4.00511826057819,4.2503295826544,82557.3624765492,0.0,1.0
1997-01-15,25.13,25.5,25.0,25.13,308,4.1081070158502,4.16859247529566,4.08685536793693,4.1081070158502,1884.08918514946,0.0,1.0
1997-01-16,24.75,25.5,24.63,24.63,27608,4.04598681425756,4.16859247529566,4.02636990849146,4.02636990849146,168882.903323397,0.0,1.0
1997-01-17,25.25,25.5,24.75,24.75,27505,4.12772392161629,4.16859247529566,4.04598681425756,4.04598681425756,168252.834537455,0.0,1.0
1997-01-20,25.0,25.5,24.75,24.75,17447,4.08685536793693,4.16859247529566,4.04598681425756,4.04598681425756,106726.311731502,0.0,1.0
1997-01-21,24.75,25.5,24.75,24.75,12726,4.04598681425756,4.16859247529566,4.04598681425756,4.04598681425756,77847.1395136756,0.0,1.0
1997-01-22,24.75,25.38,24.75,25.13,8570,4.04598681425756,4.14897556952957,4.04598681425756,4.1081070158502,52424.1698595159,0.0,1.0
1997-01-23,24.75,24.81,24.75,24.75,21963,4.04598681425756,4.0557952671406,4.04598681425756,4.04598681425756,134351.463550122,0.0,1.0
1997-01-24,24.75,24.75,24.5,24.5,12418,4.04598681425756,4.04598681425756,4.00511826057819,4.00511826057819,75963.0503285261,0.0,1.0
1997-01-27,24.75,25.0,24.5,24.5,3849,4.04598681425756,4.08685536793693,4.00511826057819,4.00511826057819,23544.9976416892,0.0,1.0
1997-01-28,24.5,25.13,24.5,25.13,40232,4.00511826057819,4.1081070158502,4.00511826057819,4.1081070158502,246106.091223809,0.0,1.0
1997-01-29,24.5,24.75,24.5,24.75,3284,4.00511826057819,4.04598681425756,4.00511826057819,4.04598681425756,20088.7950780222,0.0,1.0
1997-01-30,24.5,25.0,24.5,24.5,21501,4.00511826057819,4.08685536793693,4.00511826057819,4.00511826057819,131525.329772398,0.0,1.0
1997-01-31,24.5,26.0,24.5,25.0,6107,4.00511826057819,4.2503295826544,4.00511826057819,4.08685536793693,37357.5735509993,0.0,1.0
1997-02-03,24.5,26.0,24.5,24.5,4516,4.00511826057819,4.2503295826544,4.00511826057819,4.00511826057819,27625.1518186201,0.0,1.0
1997-02-04,24.88,24.88,24.5,24.75,6876,4.06723846217083,4.06723846217083,4.00511826057819,4.04598681425756,42061.6793411939,0.0,1.0
1997-02-05,24.5,25.13,24.5,25.13,1693,4.00511826057819,4.1081070158502,4.00511826057819,4.1081070158502,10356.373345643,0.0,1.0
1997-02-06,26.0,26.0,25.38,25.38,3233,4.2503295826544,4.2503295826544,4.14897556952957,4.14897556952957,19776.8192713903,0.0,1.0
1997-02-07,25.75,26.0,24.75,24.75,3284,4.20946102897503,4.2503295826544,4.04598681425756,4.04598681425756,20088.7950780222,0.0,1.0
1997-02-10,25.0,25.75,24.75,24.75,3233,4.08685536793693,4.20946102897503,4.04598681425756,4.04598681425756,19776.8192713903,0.0,1.0
1997-02-11,25.75,25.75,24.75,24.75,1334,4.20946102897503,4.20946102897503,4.04598681425756,4.04598681425756,8160.30835386165,0.0,1.0
1997-02-12,25.25,25.75,25.25,25.75,22220,4.12772392161629,4.20946102897503,4.12772392161629,4.20946102897503,135923.57692864,0.0,1.0
1997-02-13,24.75,25.75,24.75,25.75,1693,4.04598681425756,4.20946102897503,4.04598681425756,4.20946102897503,10356.373345643,0.0,1.0
1997-02-14,25.5,25.75,25.0,25.75,11289,4.16859247529566,4.20946102897503,4.08685536793693,4.20946102897503,69056.7623738712,0.0,1.0
1997-02-18,26.0,26.0,25.0,25.5,5183,4.2503295826544,4.2503295826544,4.08685536793693,4.16859247529566,31705.3059955509,0.0,1.0
1997-02-19,25.38,26.5,25.38,26.0,12316,4.14897556952957,4.33206669001314,4.14897556952957,4.2503295826544,75339.0987152623,0.0,1.0
1997-02-20,27.5,27.5,25.5,26.5,29455,4.49554090473062,4.49554090473062,4.16859247529566,4.33206669001314,180181.321261615,0.0,1.0
1997-02-21,27.5,27.5,27.0,27.5,1847,4.49554090473062,4.49554090473062,4.41380379737188,4.49554090473062,11298.4179382177,0.0,1.0
1997-02-24,26.38,27.63,26.38,26.38,17293,4.31244978424704,4.51679255264389,4.31244978424704,4.31244978424704,105784.267138928,0.0,1.0
1997-02-25,26.38,27.38,26.38,26.38,2822,4.31244978424704,4.47592399896452,4.31244978424704,4.31244978424704,17262.661300298,0.0,1.0
1997-02-26,26.5,27.38,26.38,26.88,5439,4.33206669001314,4.47592399896452,4.31244978424704,4.39418689160578,33271.3022013894,0.0,1.0
1997-02-27,27.38,27.38,26.88,27.38,3387,4.47592399896452,4.47592399896452,4.39418689160578,4.47592399896452,20718.8638639651,0.0,1.0
1997-02-28,27.38,27.38,26.38,26.38,2617,4.47592399896452,4.47592399896452,4.31244978424704,4.31244978424704,16008.6409010914,0.0,1.0
1997-03-03,27.88,27.88,26.38,27.0,11854,4.55766110632326,4.55766110632326,4.31244978424704,4.41380379737188,72512.9649375382,0.0,1.0
1997-03-04,26.5,27.25,26.5,27.0,5029,4.33206669001314,4.45467235105125,4.33206669001314,4.41380379737188,30763.2614029762,0.0,1.0
1997-03-05,27.88,27.88,27.0,27.88,1847,4.55766110632326,4.55766110632326,4.41380379737188,4.55766110632326,11298.4179382177,0.0,1.0
1997-03-06,27.38,27.38,26.63,27.0,5286,4.47592399896452,4.47592399896452,4.35331833792641,4.41380379737188,32335.3747814937,0.0,1.0
1997-03-07,27.0,27.13,26.88,27.0,2925,4.41380379737188,4.43505544528515,4.39418689160578,4.41380379737188,17892.7300862409,0.0,1.0
1997-03-10,27.25,27.25,26.63,27.25,7492,4.45467235105125,4.45467235105125,4.35331833792641,4.45467235105125,45829.8577114928,0.0,1.0
1997-03-11,28.38,28.38,26.88,27.56,19141,4.639398213682,4.639398213682,4.39418689160578,4.50534935761367,117088.802249824,0.0,1.0
1997-03-12,25.5,26.0,25.0,26.0,4464,4.5854512642801,4.67536207338363,4.49554045517657,4.67536207338363,24824.6014272864,2.54999719500028,1.0
1997-03-13,25.0,25.5,25.0,25.5,6604,4.49554045517657,4.5854512642801,4.49554045517657,4.5854512642801,36725.2840111558,0.0,1.0
1997-03-14,25.5,25.5,24.5,24.5,4516,4.5854512642801,4.5854512642801,4.40562964607304,4.40562964607304,25113.7768919412,0.0,1.0
1997-03-17,24.88,26.0,24.75,25.5,6322,4.47396186099172,4.67536207338363,4.45058505062481,4.5854512642801,35157.0632220665,0.0,1.0
1997-03-18,24.75,26.0,24.75,26.0,9991,4.45058505062481,4.67536207338363,4.45058505062481,4.67536207338363,55560.6166801116,0.0,1.0
1997-03-19,24.75,25.75,24.75,25.75,6999,4.45058505062481,4.63040666883187,4.45058505062481,4.63040666883187,38921.9053292064,0.0,1.0
1997-03-20,24.75,25.75,24.75,25.75,3105,4.45058505062481,4.63040666883187,4.45058505062481,4.63040666883187,17267.1118798665,0.0,1.0
1997-03-21,25.25,25.75,24.75,25.25,6604,4.54049585972834,4.63040666883187,4.45058505062481,4.54049585972834,36725.2840111557,0.0,1.0
1997-03-24,24.75,25.75,24.75,25.75,2032,4.45058505062481,4.63040666883187,4.45058505062481,4.63040666883187,11300.0873880479,0.0,1.0
1997-03-25,25.5,26.0,25.0,25.88,5588,4.5854512642801,4.67536207338363,4.49554045517657,4.65378347919879,31075.2403171318,0.0,1.0
1997-03-26,25.5,26.0,25.0,26.0,20886,4.5854512642801,4.67536207338363,4.49554045517657,4.67536207338363,116148.437591914,0.0,1.0
1997-03-27,25.5,26.5,25.25,25.5,19982,4.5854512642801,4.76527288248717,4.54049585972834,4.5854512642801,111121.233360223,0.0,1.0
1997-03-31,25.63,25.88,25.0,25.0,8411,4.60882807464702,4.65378347919879,4.49554045517657,4.49554045517657,46774.131407909,0.0,1.0
1997-04-01,25.63,25.75,25.25,25.5,51311,4.60882807464702,4.63040666883187,4.54049585972834,4.5854512642801,285343.889748094,0.0,1.0
1997-04-02,26.0,26.0,25.5,25.5,1129,4.67536207338363,4.67536207338363,4.5854512642801,4.5854512642801,6278.44422298529,0.0,1.0
1997-04-03,25.88,25.88,25.5,25.5,5475,4.65378347919879,4.65378347919879,4.5854512642801,4.5854512642801,30446.8397881704,0.0,1.0
1997-04-04,25.5,25.5,25.5,25.5,4967,4.5854512642801,4.5854512642801,4.5854512642801,4.5854512642801,27621.8179411585,0.0,1.0
1997-04-07,26.0,26.5,25.5,25.5,11346,4.67536207338363,4.76527288248717,4.5854512642801,4.5854512642801,63095.8619610196,0.0,1.0
1997-04-08,25.5,26.25,25.5,25.5,35167,4.5854512642801,4.7203174779354,4.5854512642801,4.5854512642801,195566.030106044,0.0,1.0
1997-04-09,25.5,25.5,25.5,25.5,0,4.5854512642801,4.5854512642801,4.5854512642801,4.5854512642801,0,0.0,1.0
1997-04-10,25.88,25.88,25.5,25.5,6548,4.65378347919879,4.65378347919879,4.5854512642801,4.5854512642801,36413.8642799891,0.0,1.0
1997-04-11,26.13,26.13,26.13,26.13,56,4.69873888375055,4.69873888375055,4.69873888375055,4.69873888375055,311.419731166675,0.0,1.0
1997-04-14,25.25,25.25,25.25,25.25,1919,4.54049585972834,4.54049585972834,4.54049585972834,4.54049585972834,10671.6868590866,0.0,1.0
1997-04-15,25.63,25.63,25.25,25.25,12588,4.60882807464702,4.60882807464702,4.54049585972834,4.54049585972834,70002.7067129662,0.0,1.0
1997-04-16,25.25,25.63,25.25,25.25,18345,4.54049585972834,4.60882807464702,4.54049585972834,4.54049585972834,102017.767290226,0.0,1.0
1997-04-17,25.25,25.75,25.25,25.5,16088,4.54049585972834,4.63040666883187,4.54049585972834,4.5854512642801,89466.4399108833,0.0,1.0
1997-04-18,25.25,25.25,25.25,25.25,0,4.54049585972834,4.54049585972834,4.54049585972834,4.54049585972834,0,0.0,1.0
1997-04-21,25.0,25.5,25.0,25.25,9991,4.49554045517657,4.5854512642801,4.49554045517657,4.54049585972834,55560.6166801116,0.0,1.0
1997-04-22,26.25,26.25,25.0,25.0,13265,4.7203174779354,4.7203174779354,4.49554045517657,4.49554045517657,73767.5488201062,0.0,1.0
1997-04-23,25.25,25.25,25.25,25.25,1468,4.54049585972834,4.54049585972834,4.54049585972834,4.54049585972834,8163.64580986926,0.0,1.0
1997-04-24,25.75,25.75,25.25,25.25,16652,4.63040666883187,4.63040666883187,4.54049585972834,4.54049585972834,92602.881489062,0.0,1.0
1997-04-25,25.38,25.5,25.38,25.38,5814,4.56387267009526,4.5854512642801,4.56387267009526,4.56387267009526,32332.0413750544,0.0,1.0
1997-04-28,25.88,26.0,25.88,26.0,4290,4.65378347919879,4.67536207338363,4.65378347919879,4.67536207338363,23856.9758340185,0.0,1.0
1997-04-29,25.5,26.75,25.5,26.75,36521,4.5854512642801,4.81022828703893,4.5854512642801,4.81022828703893,203095.714320324,0.0,1.0
1997-04-30,25.0,25.25,25.0,25.25,4572,4.49554045517657,4.54049585972834,4.49554045517657,4.54049585972834,25425.1966231078,0.0,1.0
1997-05-01,25.0,26.0,25.0,25.5,6040,4.49554045517657,4.67536207338363,4.49554045517657,4.5854512642801,33588.8424329771,0.0,1.0
1997-05-02,25.5,25.5,25.5,25.5,9991,4.5854512642801,4.5854512642801,4.5854512642801,4.5854512642801,55560.6166801117,0.0,1.0
1997-05-05,25.75,26.5,25.5,26.0,4572,4.63040666883187,4.76527288248717,4.5854512642801,4.67536207338363,25425.1966231078,0.0,1.0
1997-05-06,25.5,26.5,25.25,26.5,14676,4.5854512642801,4.76527288248717,4.54049585972834,4.76527288248717,81614.2138321808,0.0,1.0
1997-05-07,26.0,26.5,25.0,26.5,4685,4.67536207338363,4.76527288248717,4.49554045517657,4.76527288248717,26053.5971520692,0.0,1.0
1997-05-08,26.0,26.0,25.0,25.0,3613,4.67536207338363,4.67536207338363,4.49554045517657,4.49554045517657,20092.1337268785,0.0,1.0
1997-05-09,26.0,26.0,26.0,26.0,0,4.67536207338363,4.67536207338363,4.67536207338363,4.67536207338363,0,0.0,1.0
1997-05-12,25.0,26.0,25.0,25.0,1242,4.49554045517657,4.67536207338363,4.49554045517657,4.49554045517657,6906.84475194662,0.0,1.0
1997-05-13,25.5,25.5,25.0,25.0,8016,4.5854512642801,4.5854512642801,4.49554045517657,4.49554045517657,44577.5100898584,0.0,1.0
1997-05-14,25.0,25.5,25.0,25.0,6548,4.49554045517657,4.5854512642801,4.49554045517657,4.49554045517657,36413.8642799891,0.0,1.0
1997-05-15,24.75,25.13,24.75,24.75,3726,4.45058505062481,4.51891726554349,4.45058505062481,4.45058505062481,20720.5342558398,0.0,1.0
1997-05-16,24.75,25.5,24.75,25.5,4234,4.45058505062481,4.5854512642801,4.45058505062481,4.5854512642801,23545.5561028518,0.0,1.0
1997-05-19,24.75,25.13,24.75,24.75,10048,4.45058505062481,4.51891726554349,4.45058505062481,4.45058505062481,55877.5974779062,0.0,1.0
1997-05-20,25.13,25.13,24.75,24.75,6040,4.51891726554349,4.51891726554349,4.45058505062481,4.45058505062481,33588.8424329771,0.0,1.0
1997-05-21,24.75,25.5,24.75,24.75,1863,4.45058505062481,4.5854512642801,4.45058505062481,4.45058505062481,10360.2671279199,0.0,1.0
1997-05-22,25.0,25.0,24.75,25.0,1242,4.49554045517657,4.49554045517657,4.45058505062481,4.49554045517657,6906.84475194662,0.0,1.0
1997-05-23,24.75,24.75,24.75,24.75,1129,4.45058505062481,4.45058505062481,4.45058505062481,4.45058505062481,6278.44422298528,0.0,1.0
1997-05-27,24.75,24.75,24.5,24.75,1016,4.45058505062481,4.45058505062481,4.40562964607304,4.45058505062481,5650.04369402396,0.0,1.0
1997-05-28,24.5,25.5,24.5,24.5,19474,4.40562964607304,4.5854512642801,4.40562964607304,4.40562964607304,108296.211513211,0.0,1.0
1997-05-29,25.0,25.0,24.5,24.5,8580,4.49554045517657,4.49554045517657,4.40562964607304,4.40562964607304,47713.951668037,0.0,1.0
1997-05-30,25.0,25.0,24.5,24.5,5983,4.49554045517657,4.49554045517657,4.40562964607304,4.40562964607304,33271.8616351825,0.0,1.0
1997-06-02,25.0,25.0,24.5,24.5,3838,4.49554045517657,4.49554045517657,4.40562964607304,4.40562964607304,21343.3737181732,0.0,1.0
1997-06-03,24.63,25.5,24.63,24.63,1355,4.42900645643996,4.5854512642801,4.42900645643996,4.42900645643996,7535.24528090794,0.0,1.0
1997-06-04,24.5,24.63,24.5,24.63,8411,4.40562964607304,4.42900645643996,4.40562964607304,4.42900645643996,46774.131407909,0.0,1.0
1997-06-05,24.69,24.69,24.69,24.69,960,4.43979575353238,4.43979575353238,4.43979575353238,4.43979575353238,5338.62396285729,0.0,1.0
1997-06-06,25.0,25.5,24.63,24.63,14338,4.49554045517657,4.5854512642801,4.42900645643996,4.42900645643996,79734.5733119248,0.0,1.0
1997-06-09,25.0,25.5,24.75,25.5,1355,4.49554045517657,4.5854512642801,4.45058505062481,4.5854512642801,7535.24528090794,0.0,1.0
1997-06-10,25.25,25.25,24.88,24.88,3218,4.54049585972834,4.54049585972834,4.47396186099172,4.47396186099172,17895.5124088279,0.0,1.0
1997-06-11,25.0,25.5,25.0,25.19,3726,4.52790834645384,4.61846651338292,4.52790834645384,4.56232044988689,20572.4128830817,0.18,1.0
1997-06-12,25.0,25.5,25.0,25.13,16031,4.52790834645384,4.61846651338292,4.52790834645384,4.5514534698554,88512.171478444,0.0,1.0
1997-06-13,25.5,25.5,25.0,25.0,20603,4.61846651338292,4.61846651338292,4.52790834645384,4.52790834645384,113755.615305993,0.0,1.0
1997-06-16,25.0,25.5,25.0,25.0,3218,4.52790834645384,4.61846651338292,4.52790834645384,4.52790834645384,17767.5857911317,0.0,1.0
1997-06-17,25.0,25.38,25.0,25.19,19305,4.52790834645384,4.59673255331994,4.52790834645384,4.56232044988689,106588.950807271,0.0,1.0
1997-06-18,25.25,25.25,25.0,25.0,10951,4.57318742991838,4.57318742991838,4.52790834645384,4.52790834645384,60463.9005589445,0.0,1.0
1997-06-19,25.5,25.5,25.0,25.0,4967,4.61846651338292,4.61846651338292,4.52790834645384,4.52790834645384,27424.3625309357,0.0,1.0
1997-06-20,25.13,25.5,25.0,25.5,18233,4.5514534698554,4.61846651338292,4.52790834645384,4.61846651338292,100670.103085676,0.0,1.0
1997-06-23,25.5,25.5,25.13,25.5,59608,4.61846651338292,4.61846651338292,4.5514534698554,4.61846651338292,329114.435623921,0.0,1.0
1997-06-24,25.38,25.5,25.13,25.13,6999,4.59673255331994,4.61846651338292,4.5514534698554,4.5514534698554,38643.6708987355,0.0,1.0
1997-06-25,25.13,25.38,25.13,25.13,8298,4.5514534698554,4.59673255331994,4.5514534698554,4.5514534698554,45815.8567106312,0.0,1.0
1997-06-26,25.75,25.75,25.13,25.38,50125,4.66374559684746,4.66374559684746,4.5514534698554,4.59673255331994,276755.822803131,0.0,1.0
1997-06-27,26.0,26.0,25.38,25.75,4121,4.709024680312,4.709024680312,4.59673255331994,4.66374559684746,22753.3315864679,0.0,1.0
1997-06-30,26.75,27.13,25.63,26.5,45214,4.84486193070561,4.91368613757171,4.64201163678448,4.79958284724107,249640.653809891,0.0,1.0
1997-07-01,26.5,27.13,26.0,26.75,15749,4.79958284724107,4.91368613757171,4.709024680312,4.84486193070561,86955.1611636214,0.0,1.0
1997-07-02,26.0,26.5,26.0,26.0,78688,4.709024680312,4.79958284724107,4.709024680312,4.709024680312,434461.090967238,0.0,1.0
1997-07-03,26.0,26.0,26.0,26.0,960,4.709024680312,4.709024680312,4.709024680312,4.709024680312,5300.46064620461,0.0,1.0
1997-07-07,26.75,27.0,26.0,27.0,27208,4.84486193070561,4.89014101417015,4.709024680312,4.89014101417015,150223.888814516,0.0,1.0
1997-07-08,26.38,27.0,26.25,26.25,2709,4.7778488871781,4.89014101417015,4.75430376377654,4.75430376377654,14957.2373860086,0.0,1.0
1997-07-09,26.5,26.5,26.25,26.5,1863,4.79958284724107,4.79958284724107,4.75430376377654,4.79958284724107,10286.2064415408,0.0,1.0
1997-07-10,26.5,26.5,26.25,26.5,37650,4.79958284724107,4.79958284724107,4.75430376377654,4.79958284724107,207877.440968337,0.0,1.0
1997-07-11,27.5,27.75,27.5,27.5,36860,4.98069918109923,5.02597826456377,4.98069918109923,4.98069918109923,203515.603561564,0.0,1.0
1997-07-14,26.0,27.0,26.0,26.75,49617,4.709024680312,4.89014101417015,4.709024680312,4.84486193070561,273950.995711181,0.0,1.0
1997-07-15,25.5,25.5,25.5,25.5,25006,4.61846651338292,4.61846651338292,4.61846651338292,4.61846651338292,138065.957207284,0.0,1.0
1997-07-16,26.0,26.0,25.0,25.0,6604,4.709024680312,4.709024680312,4.52790834645384,4.52790834645384,36462.7521953492,0.0,1.0
1997-07-17,25.75,26.13,25.0,25.75,13547,4.66374559684746,4.73256980371356,4.52790834645384,4.66374559684746,74797.2295563895,0.0,1.0
1997-07-18,25.0,25.5,25.0,25.0,7508,4.52790834645384,4.61846651338292,4.52790834645384,4.52790834645384,41454.0193038586,0.0,1.0
1997-07-21,25.0,25.0,25.0,25.0,16821,4.52790834645384,4.52790834645384,4.52790834645384,4.52790834645384,92874.0088852165,0.0,1.0
1997-07-22,25.5,25.5,25.0,25.0,11741,4.61846651338292,4.61846651338292,4.52790834645384,4.52790834645384,64825.737965717,0.0,1.0
1997-07-23,25.0,25.44,25.0,25.44,2089,4.52790834645384,4.60759953335143,4.52790834645384,4.60759953335143,11534.0232186682,0.0,1.0
1997-07-24,25.13,25.25,25.0,25.25,19023,4.5514534698554,4.57318742991838,4.52790834645384,4.57318742991838,105031.940492448,0.0,1.0
1997-07-25,24.75,25.37,24.75,25.0,7620,4.48262926298931,4.59492138998136,4.48262926298931,4.52790834645384,42072.4063792491,0.0,1.0
1997-07-28,24.75,25.38,24.75,25.0,3443,4.48262926298931,4.59673255331994,4.48262926298931,4.52790834645384,19009.8812550859,0.0,1.0
1997-07-29,25.06,25.13,24.75,25.0,395,4.53877532648533,4.5514534698554,4.48262926298931,4.52790834645384,2180.91870338627,0.0,1.0
1997-07-30,24.63,24.63,24.63,24.63,4685,4.46089530292633,4.46089530292633,4.46089530292633,4.46089530292633,25867.3522161131,0.0,1.0
1997-07-31,26.25,26.38,25.5,25.88,13265,4.75430376377654,4.7778488871781,4.61846651338292,4.68729072024902,73240.2192415668,0.0,1.0
1997-08-01,25.25,26.25,25.25,25.5,22523,4.57318742991838,4.75430376377654,4.57318742991838,4.61846651338292,124356.536598403,0.0,1.0
1997-08-04,25.75,25.75,25.75,25.75,113,4.66374559684746,4.66374559684746,4.66374559684746,4.66374559684746,623.908388563668,0.0,1.0
1997-08-05,25.25,25.5,25.13,25.25,97654,4.57318742991838,4.61846651338292,4.5514534698554,4.57318742991838,539178.316608818,0.0,1.0
1997-08-06,25.38,25.63,25.13,25.63,7564,4.59673255331994,4.64201163678448,4.5514534698554,4.64201163678448,41763.2128415539,0.0,1.0
1997-08-07,25.13,25.63,25.13,25.13,24216,4.5514534698554,4.64201163678448,4.5514534698554,4.5514534698554,133704.119800511,0.0,1.0
1997-08-08,25.25,25.38,25.13,25.38,15128,4.57318742991838,4.59673255331994,4.5514534698554,4.59673255331994,83526.4256831077,0.0,1.0
1997-08-11,24.88,25.25,24.88,24.88,1242,4.50617438639086,4.57318742991838,4.50617438639086,4.50617438639086,6857.47096102723,0.0,1.0
1997-08-12,24.88,25.06,24.88,24.88,5024,4.50617438639086,4.53877532648533,4.50617438639086,4.50617438639086,27739.0773818042,0.0,1.0
1997-08-13,25.0,25.0,24.88,24.88,1073,4.52790834645384,4.52790834645384,4.50617438639086,4.50617438639086,5924.36903476829,0.0,1.0
1997-08-14,25.06,25.06,25.06,25.06,960,4.53877532648533,4.53877532648533,4.53877532648533,4.53877532648533,5300.46064620462,0.0,1.0
1997-08-15,24.88,25.06,24.88,24.88,5363,4.50617438639086,4.53877532648533,4.50617438639086,4.50617438639086,29610.8025474952,0.0,1.0
1997-08-18,25.06,25.06,25.06,25.06,17386,4.53877532648533,4.53877532648533,4.53877532648533,4.53877532648533,95993.5508280348,0.0,1.0
1997-08-19,25.0,25.06,24.88,24.88,36578,4.52790834645384,4.53877532648533,4.50617438639086,4.50617438639086,201958.593246742,0.0,1.0
1997-08-20,25.0,25.25,24.94,25.25,154835,4.52790834645384,4.57318742991838,4.51704136642235,4.57318742991838,854892.525161554,0.0,1.0
1997-08-21,25.0,25.19,24.88,24.88,11854,4.52790834645384,4.56232044988689,4.50617438639086,4.50617438639086,65449.6463542808,0.0,1.0
1997-08-22,25.5,25.5,24.88,24.88,13547,4.61846651338292,4.61846651338292,4.50617438639086,4.50617438639086,74797.2295563895,0.0,1.0
1997-08-25,24.88,25.5,24.88,25.5,3105,4.50617438639086,4.61846651338292,4.50617438639086,4.61846651338292,17143.6774025681,0.0,1.0
1997-08-26,24.88,25.25,24.88,24.88,2032,4.50617438639086,4.57318742991838,4.50617438639086,4.50617438639086,11219.3083677998,0.0,1.0
1997-08-27,25.19,25.25,24.88,25.25,28562,4.56232044988689,4.57318742991838,4.50617438639086,4.57318742991838,157699.746850934,0.0,1.0
1997-08-28,25.5,25.5,24.88,24.88,2992,4.61846651338292,4.61846651338292,4.50617438639086,4.50617438639086,16519.7690140044,0.0,1.0
1997-08-29,25.5,25.5,24.88,24.88,1073,4.61846651338292,4.61846651338292,4.50617438639086,4.50617438639086,5924.36903476828,0.0,1.0
1997-09-02,25.5,25.5,24.88,24.88,226,4.61846651338292,4.61846651338292,4.50617438639086,4.50617438639086,1247.81677712734,0.0,1.0
1997-09-03,25.56,26.0,25.31,25.31,8580,4.62933349341441,4.709024680312,4.58405440994987,4.58405440994987,47372.8670254537,0.0,1.0
1997-09-04,25.75,25.75,25.25,25.25,3218,4.66374559684746,4.66374559684746,4.57318742991838,4.57318742991838,17767.5857911317,0.0,1.0
1997-09-05,25.38,25.38,25.25,25.25,3556,4.59673255331994,4.59673255331994,4.57318742991838,4.57318742991838,19633.7896436496,0.0,1.0
1997-09-08,25.69,25.69,25.25,25.38,1129,4.65287861681597,4.65287861681597,4.57318742991838,4.59673255331994,6233.56257246355,0.0,1.0
1997-09-09,25.41,26.0,25.25,25.25,14846,4.60216604333569,4.709024680312,4.57318742991838,4.57318742991838,81969.415368285,0.0,1.0
1997-09-10,25.69,25.69,25.5,25.5,2879,4.65287861681597,4.65287861681597,4.61846651338292,4.61846651338292,15895.8606254407,0.0,1.0
1997-09-11,25.5,26.0,25.5,25.5,7677,4.65106745347739,4.74226485452596,4.65106745347739,4.65106745347739,42090.0152401868,0.18,1.0
1997-09-12,25.88,26.5,25.75,26.0,19474,4.72037747827431,4.83346225557454,4.69666615400168,4.74226485452596,106768.393485398,0.0,1.0
1997-09-15,25.5,25.69,25.5,25.63,2992,4.65106745347739,4.68572246587585,4.65106745347739,4.67477877775002,16403.9762405417,0.0,1.0
1997-09-16,25.75,26.25,25.5,25.75,4121,4.69666615400168,4.78786355505025,4.65106745347739,4.69666615400168,22593.8456174039,0.0,1.0
1997-09-17,26.0,26.0,25.69,26.0,4967,4.74226485452596,4.74226485452596,4.68572246587585,4.74226485452596,27232.1356907657,0.0,1.0
1997-09-18,25.75,26.25,25.5,26.0,24103,4.69666615400168,4.78786355505025,4.65106745347739,4.74226485452596,132147.40619177,0.0,1.0
1997-09-19,25.63,26.44,25.63,25.63,16596,4.67477877775002,4.82251856744871,4.67477877775002,4.67477877775002,90989.4350561599,0.0,1.0
1997-09-22,26.38,26.38,25.63,26.38,2484,4.81157487932288,4.81157487932288,4.67477877775002,4.81157487932288,13618.8091515728,0.0,1.0
1997-09-23,26.5,26.5,25.5,26.38,4572,4.83346225557454,4.83346225557454,4.65106745347739,4.81157487932288,25066.5038007209,0.0,1.0
1997-09-24,26.25,26.38,26.0,26.38,34264,4.78786355505025,4.81157487932288,4.74226485452596,4.81157487932288,187856.23058353,0.0,1.0
1997-09-25,26.5,26.5,26.0,26.0,23934,4.83346225557454,4.83346225557454,4.74226485452596,4.74226485452596,131220.844699574,0.0,1.0
1997-09-26,26.31,26.75,26.13,26.13,18233,4.79880724317608,4.87906095609883,4.76597617879859,4.76597617879859,99964.4715219911,0.0,1.0
1997-09-29,26.63,26.75,26.25,26.63,3613,4.85717357984717,4.87906095609883,4.78786355505025,4.85717357984717,19808.6785284349,0.0,1.0
1997-09-30,26.25,26.25,26.25,26.25,226,4.78786355505025,4.78786355505025,4.78786355505025,4.78786355505025,1239.07039784841,0.0,1.0
1997-10-01,27.0,27.0,26.25,26.5,16596,4.92465965662312,4.92465965662312,4.78786355505025,4.83346225557454,90989.4350561599,0.0,1.0
1997-10-02,27.38,27.38,27.13,27.13,1185,4.99396968142003,4.99396968142003,4.94837098089575,4.94837098089575,6496.89567013435,0.0,1.0
1997-10-03,27.0,27.31,27.0,27.13,9653,4.92465965662312,4.98120204527323,4.92465965662312,4.94837098089575,52923.6573027905,0.0,1.0
1997-10-06,27.5,27.5,27.0,27.5,6999,5.01585705767169,5.01585705767169,4.92465965662312,5.01585705767169,38372.8040466416,0.0,1.0
1997-10-07,27.88,27.88,27.25,27.75,8298,5.08516708246861,5.08516708246861,4.97025835714741,5.06145575819598,45494.71752808,0.0,1.0
1997-10-08,27.75,28.0,27.25,28.0,7225,5.06145575819598,5.10705445872027,4.97025835714741,5.10705445872027,39611.87444449,0.0,1.0
1997-10-09,27.25,27.25,27.25,27.25,339,4.97025835714741,4.97025835714741,4.97025835714741,4.97025835714741,1858.60559677261,0.0,1.0
1997-10-10,28.0,28.0,27.25,28.0,6943,5.10705445872027,5.10705445872027,4.97025835714741,5.10705445872027,38065.7777533694,0.0,1.0
1997-10-13,28.63,29.25,27.75,28.0,43521,5.22196318404148,5.33504796134171,5.06145575819598,5.10705445872027,238608.773383896,0.0,1.0
1997-10-14,28.25,28.63,27.75,28.25,46343,5.15265315924456,5.22196318404148,5.06145575819598,5.15265315924456,254080.705519861,0.0,1.0
1997-10-15,28.25,28.25,27.5,27.5,10330,5.15265315924456,5.15265315924456,5.01585705767169,5.01585705767169,56635.3858839559,0.0,1.0
1997-10-16,28.5,29.25,28.0,28.88,16257,5.19825185976885,5.33504796134171,5.10705445872027,5.26756188456576,89130.8294593873,0.0,1.0
1997-10-17,27.75,28.75,27.75,27.75,23087,5.06145575819598,5.24385056029313,5.06145575819598,5.06145575819598,126577.072013833,0.0,1.0
1997-10-20,27.5,28.13,27.5,28.13,1355,5.01585705767169,5.1307657829929,5.01585705767169,5.1307657829929,7428.93977471058,0.0,1.0
1997-10-21,28.13,28.13,27.5,27.5,3105,5.1307657829929,5.1307657829929,5.01585705767169,5.01585705767169,17023.5114394659,0.0,1.0
1997-10-22,27.94,28.13,27.75,28.13,5983,5.09611077059444,5.1307657829929,5.06145575819598,5.1307657829929,32802.4698687036,0.0,1.0
1997-10-23,28.0,28.0,27.63,27.75,4459,5.10705445872027,5.10705445872027,5.03956838194432,5.06145575819598,24446.9686017966,0.0,1.0
1997-10-24,27.25,28.0,27.25,27.5,5024,4.97025835714741,5.10705445872027,4.97025835714741,5.01585705767169,27544.6445964176,0.0,1.0
1997-10-27,27.0,27.5,26.75,27.25,8241,4.92465965662312,5.01585705767169,4.87906095609883,4.97025835714741,45182.2086224279,0.0,1.0
1997-10-28,26.75,26.75,25.75,26.75,15128,4.87906095609883,4.87906095609883,4.69666615400168,4.87906095609883,82940.9600825251,0.0,1.0
1997-10-29,26.38,27.25,26.38,27.25,113,4.81157487932288,4.97025835714741,4.81157487932288,4.97025835714741,619.535198924203,0.0,1.0
1997-10-30,27.25,27.25,26.38,27.25,2314,4.97025835714741,4.97025835714741,4.81157487932288,4.97025835714741,12686.7650469965,0.0,1.0
1997-10-31,26.75,27.25,26.75,27.25,3105,4.87906095609883,4.97025835714741,4.87906095609883,4.97025835714741,17023.5114394659,0.0,1.0
1997-11-03,28.0,28.0,26.5,27.5,10273,5.10705445872027,5.10705445872027,4.83346225557454,5.01585705767169,56322.8769783039,0.0,1.0
1997-11-04,29.0,30.0,28.0,29.25,90542,5.28944926081742,5.47184406291457,5.10705445872027,5.33504796134171,496406.690097303,0.0,1.0
1997-11-05,29.75,30.0,28.75,29.0,28393,5.42624536239029,5.47184406291457,5.24385056029313,5.28944926081742,155667.813301371,0.0,1.0
1997-11-06,30.38,30.63,30.0,30.0,33360,5.54115408771149,5.58675278823578,5.47184406291457,5.47184406291457,182899.948992136,0.0,1.0
1997-11-07,30.0,30.13,29.5,30.0,23313,5.47184406291457,5.4955553871872,5.380646661866,5.47184406291457,127816.142411681,0.0,1.0
1997-11-10,29.63,30.25,29.25,30.19,11233,5.40435798613863,5.51744276343886,5.33504796134171,5.50649907531303,61586.1848629696,0.0,1.0
1997-11-11,29.88,29.88,29.5,29.5,9427,5.44995668666292,5.44995668666292,5.380646661866,5.380646661866,51684.5869049421,0.0,1.0
1997-11-12,29.25,29.94,29.0,29.88,12588,5.33504796134171,5.46090037478875,5.28944926081742,5.44995668666292,69015.1246376802,0.0,1.0
1997-11-13,29.63,29.81,29.5,29.5,4572,5.40435798613863,5.43718905051612,5.380646661866,5.380646661866,25066.5038007208,0.0,1.0
1997-11-14,29.56,29.94,29.5,29.94,5024,5.39159034999183,5.46090037478875,5.380646661866,5.46090037478875,27544.6445964176,0.0,1.0
1997-11-17,29.13,29.94,29.13,29.94,13717,5.31316058509005,5.46090037478875,5.31316058509005,5.46090037478875,75204.9940145424,0.0,1.0
1997-11-18,29.0,29.38,29.0,29.38,12983,5.28944926081742,5.35875928561434,5.28944926081742,5.35875928561434,71180.756527725,0.0,1.0
1997-11-19,29.75,29.75,29.13,29.38,8580,5.42624536239029,5.42624536239029,5.31316058509005,5.35875928561434,47040.8142192005,0.0,1.0
1997-11-20,30.0,30.25,29.5,29.75,37933,5.47184406291457,5.51744276343886,5.380646661866,5.42624536239029,207971.935405237,0.0,1.0
1997-11-21,29.88,30.38,29.75,30.0,22692,5.44995668666292,5.54115408771149,5.42624536239029,5.47184406291457,124411.440123788,0.0,1.0
1997-11-24,30.25,30.5,30.0,30.13,7225,5.51744276343886,5.56304146396315,5.47184406291457,5.4955553871872,39611.87444449,0.0,1.0
1997-11-25,30.75,30.75,30.25,30.5,29353,5.60864016448744,5.60864016448744,5.51744276343886,5.56304146396315,160931.121186037,0.0,1.0
1997-11-26,30.5,30.5,30.38,30.38,960,5.56304146396315,5.56304146396315,5.54115408771149,5.54115408771149,5263.3078846658,0.0,1.0
1997-11-28,30.25,30.25,30.25,30.25,56,5.51744276343886,5.51744276343886,5.51744276343886,5.51744276343886,307.026293272172,0.0,1.0
1997-12-01,30.5,30.75,30.5,30.75,13547,5.56304146396315,5.60864016448744,5.56304146396315,5.60864016448744,74272.9499099662,0.0,1.0
1997-12-02,30.69,30.75,30.5,30.75,34546,5.59769647636161,5.60864016448744,5.56304146396315,5.60864016448744,189402.327274651,0.0,1.0
1997-12-03,30.69,30.75,30.63,30.75,16708,5.59769647636161,5.60864016448744,5.58675278823578,5.60864016448744,91603.4876427043,0.0,1.0
1997-12-04,30.5,30.75,30.13,30.63,15918,5.56304146396315,5.60864016448744,5.4955553871872,5.58675278823578,87272.2238626147,0.0,1.0
1997-12-05,30.25,30.5,30.0,30.5,12193,5.51744276343886,5.56304146396315,5.47184406291457,5.56304146396315,66849.4927476355,0.0,1.0
1997-12-08,30.38,30.75,30.25,30.5,9201,5.54115408771149,5.60864016448744,5.51744276343886,5.56304146396315,50445.5165070937,0.0,1.0
1997-12-09,31.0,31.0,30.38,30.5,14451,5.65423886501173,5.65423886501173,5.54115408771149,5.56304146396315,79229.2315013598,0.0,1.0
1997-12-10,31.0,31.0,30.5,31.0,6153,5.65423886501173,5.65423886501173,5.56304146396315,5.65423886501173,33734.5139732798,0.0,1.0
1997-12-11,31.0,31.0,30.25,31.0,15975,5.69071782543116,5.69071782543116,5.55303916836427,5.69071782543116,87023.2921735983,0.2,1.0
1997-12-12,30.0,31.0,29.75,31.0,15579,5.50714628267531,5.69071782543116,5.46125339698635,5.69071782543116,84866.0950718304,0.0,1.0
1997-12-15,30.13,30.5,29.75,30.0,37368,5.53101058323357,5.59893205405323,5.46125339698635,5.50714628267531,203560.962875933,0.0,1.0
1997-12-16,30.0,30.13,29.75,30.13,13378,5.50714628267531,5.53101058323357,5.46125339698635,5.53101058323357,72876.2192612457,0.0,1.0
1997-12-17,31.38,31.38,29.94,30.13,33078,5.76047501167838,5.76047501167838,5.49613199010996,5.53101058323357,180191.327606778,0.0,1.0
1997-12-18,30.63,31.88,30.63,31.38,17894,5.62279635461149,5.8522607830563,5.62279635461149,5.76047501167838,97476.9821692877,0.0,1.0
1997-12-19,31.13,31.88,30.5,30.5,5024,5.71458212598942,5.8522607830563,5.59893205405323,5.59893205405323,27368.0763618252,0.0,1.0
1997-12-22,31.13,31.13,30.5,31.13,2032,5.71458212598942,5.71458212598942,5.59893205405323,5.71458212598942,11069.2538151331,0.0,1.0
1997-12-23,31.13,31.13,30.5,30.5,4685,5.71458212598942,5.71458212598942,5.59893205405323,5.59893205405323,25521.3849034935,0.0,1.0
1997-12-24,31.06,31.25,31.06,31.13,5363,5.70173211799651,5.73661071112012,5.70173211799651,5.71458212598942,29214.767820157,0.0,1.0
1997-12-26,30.5,30.75,30.5,30.75,2879,5.59893205405323,5.6448249397422,5.59893205405323,5.6448249397422,15683.2587272482,0.0,1.0
1997-12-29,30.88,31.5,30.75,31.5,3613,5.66868924030046,5.78250359680908,5.6448249397422,5.78250359680908,19681.6998199193,0.0,1.0
1997-12-30,31.13,31.88,31.0,31.13,10048,5.71458212598942,5.8522607830563,5.69071782543116,5.71458212598942,54736.1527236505,0.0,1.0
1997-12-31,31.13,32.13,31.13,31.13,2032,5.71458212598942,5.89815366874526,5.71458212598942,5.71458212598942,11069.2538151331,0.0,1.0
1998-01-02,30.5,32.13,30.25,32.13,45892,5.59893205405323,5.89815366874526,5.55303916836427,5.89815366874526,249995.175238234,0.0,1.0
1998-01-05,32.0,32.0,30.25,30.25,25966,5.874289368187,5.874289368187,5.55303916836427,5.55303916836427,141448.939253813,0.0,1.0
1998-01-06,30.88,32.0,30.88,32.0,88171,5.66868924030046,5.874289368187,5.66868924030046,5.874289368187,480308.650656547,0.0,1.0
1998-01-07,30.63,31.0,30.0,31.0,101775,5.62279635461149,5.69071782543116,5.50714628267531,5.69071782543116,554415.997556681,0.0,1.0
1998-01-08,30.31,30.63,30.0,30.63,5983,5.56405346092962,5.62279635461149,5.50714628267531,5.62279635461149,32592.1976259555,0.0,1.0
1998-01-09,30.44,30.5,30.0,30.0,12475,5.58791776148788,5.59893205405323,5.50714628267531,5.50714628267531,67957.156173123,0.0,1.0
1998-01-12,30.0,30.38,30.0,30.13,15579,5.50714628267531,5.57690346892253,5.50714628267531,5.53101058323357,84866.0950718304,0.0,1.0
1998-01-13,30.25,30.38,30.0,30.38,6717,5.55303916836427,5.57690346892253,5.50714628267531,5.57690346892253,36590.6387186267,0.0,1.0
1998-01-14,30.63,30.75,30.0,30.25,9991,5.62279635461149,5.6448249397422,5.50714628267531,5.55303916836427,54425.6470802142,0.0,1.0
1998-01-15,30.5,30.75,30.5,30.75,24611,5.59893205405323,5.6448249397422,5.59893205405323,5.6448249397422,134067.620887914,0.0,1.0
1998-01-16,30.5,30.63,30.25,30.25,36409,5.59893205405323,5.62279635461149,5.55303916836427,5.55303916836427,198336.841611803,0.0,1.0
1998-01-20,30.63,30.88,30.5,30.63,9314,5.62279635461149,5.66868924030046,5.59893205405323,5.62279635461149,50737.7116309794,0.0,1.0
1998-01-21,30.88,30.88,30.5,30.5,4177,5.66868924030046,5.66868924030046,5.59893205405323,5.59893205405323,22754.0714497102,0.0,1.0
1998-01-22,30.0,30.5,30.0,30.0,12023,5.50714628267531,5.59893205405323,5.50714628267531,5.50714628267531,65494.9008953473,0.0,1.0
1998-01-23,30.0,30.06,29.63,30.0,19305,5.50714628267531,5.51816057524066,5.43922481185565,5.50714628267531,105163.358711194,0.0,1.0
1998-01-26,31.0,31.0,29.75,30.0,16652,5.69071782543116,5.69071782543116,5.46125339698635,5.50714628267531,90711.2276228331,0.0,1.0
1998-01-27,31.0,31.38,30.0,31.38,10104,5.69071782543116,5.76047501167838,5.50714628267531,5.76047501167838,55041.2108996581,0.0,1.0
1998-01-28,30.94,31.0,30.5,30.5,8749,5.67970353286581,5.69071782543116,5.59893205405323,5.59893205405323,47659.8925337597,0.0,1.0
1998-01-29,31.0,31.5,30.5,30.5,11515,5.69071782543116,5.78250359680908,5.59893205405323,5.59893205405323,62727.587441564,0.0,1.0
1998-01-30,30.44,31.0,30.0,31.0,4290,5.58791776148788,5.69071782543116,5.50714628267531,5.69071782543116,23369.6352691541,0.0,1.0
1998-02-02,30.25,31.0,30.0,30.0,3105,5.55303916836427,5.69071782543116,5.50714628267531,5.50714628267531,16914.386366136,0.0,1.0
1998-02-03,30.88,30.88,29.75,30.25,3218,5.66868924030046,5.66868924030046,5.46125339698635,5.55303916836427,17529.9501855799,0.0,1.0
1998-02-04,29.5,30.0,29.5,30.0,6604,5.41536051129739,5.50714628267531,5.41536051129739,5.50714628267531,35975.0748991827,0.0,1.0
1998-02-05,29.5,30.13,29.5,29.5,1242,5.41536051129739,5.53101058323357,5.41536051129739,5.41536051129739,6765.75454645441,0.0,1.0
1998-02-06,30.0,30.13,29.5,30.13,508,5.50714628267531,5.53101058323357,5.41536051129739,5.53101058323357,2767.31345378329,0.0,1.0
1998-02-09,30.0,30.0,29.5,29.5,3274,5.50714628267531,5.50714628267531,5.41536051129739,5.41536051129739,17835.0083615876,0.0,1.0
1998-02-10,30.0,30.0,29.5,29.5,2314,5.50714628267531,5.50714628267531,5.41536051129739,5.41536051129739,12605.4396300286,0.0,1.0
1998-02-11,30.0,30.0,29.25,30.0,3556,5.50714628267531,5.50714628267531,5.36946762560843,5.50714628267531,19371.194176483,0.0,1.0
1998-02-12,29.25,29.25,29.25,29.25,960,5.36946762560843,5.36946762560843,5.36946762560843,5.36946762560843,5229.56873155896,0.0,1.0
1998-02-13,30.0,30.0,29.25,30.0,1355,5.50714628267531,5.50714628267531,5.36946762560843,5.50714628267531,7381.31836589833,0.0,1.0
1998-02-17,30.0,30.0,29.0,29.0,169,5.50714628267531,5.50714628267531,5.32357473991947,5.32357473991947,920.621995451526,0.0,1.0
1998-02-18,29.5,30.0,28.75,29.0,7564,5.41536051129739,5.50714628267531,5.27768185423051,5.32357473991947,41204.6436307417,0.0,1.0
1998-02-19,29.25,29.5,29.25,29.5,1073,5.36946762560843,5.41536051129739,5.36946762560843,5.41536051129739,5845.13255100288,0.0,1.0
1998-02-20,29.75,29.75,28.75,29.0,3443,5.46125339698635,5.46125339698635,5.27768185423051,5.32357473991947,18755.6303570391,0.0,1.0
1998-02-23,29.31,29.88,28.5,28.5,4234,5.38048191817378,5.48511769754461,5.23178896854155,5.23178896854155,23064.5770931465,0.0,1.0
1998-02-24,29.75,29.75,28.75,29.75,1355,5.46125339698635,5.46125339698635,5.27768185423051,5.46125339698635,7381.31836589833,0.0,1.0
1998-02-25,29.0,29.75,29.0,29.75,1355,5.32357473991947,5.46125339698635,5.32357473991947,5.46125339698635,7381.31836589833,0.0,1.0
1998-02-26,28.75,29.5,28.75,29.0,4911,5.27768185423051,5.41536051129739,5.27768185423051,5.32357473991947,26752.5125423813,0.0,1.0
1998-02-27,29.25,29.5,29.0,29.5,1750,5.36946762560843,5.41536051129739,5.32357473991947,5.41536051129739,9533.0680002377,0.0,1.0
1998-03-02,29.25,29.5,29.0,29.25,8016,5.36946762560843,5.41536051129739,5.32357473991947,5.36946762560843,43666.8989085174,0.0,1.0
1998-03-03,29.5,29.75,29.0,29.5,34151,5.41536051129739,5.46125339698635,5.32357473991947,5.41536051129739,186036.460157781,0.0,1.0
1998-03-04,29.5,29.75,29.25,29.5,18571,5.41536051129739,5.46125339698635,5.36946762560843,5.41536051129739,101164.917618522,0.0,1.0
1998-03-05,29.75,29.75,29.0,29.75,4177,5.46125339698635,5.46125339698635,5.32357473991947,5.46125339698635,22754.0714497102,0.0,1.0
1998-03-06,30.0,30.0,29.5,29.5,11741,5.50714628267531,5.50714628267531,5.41536051129739,5.41536051129739,63958.7150804519,0.0,1.0
1998-03-09,29.88,30.5,29.75,30.0,7564,5.48511769754461,5.59893205405323,5.46125339698635,5.50714628267531,41204.6436307417,0.0,1.0
1998-03-10,30.0,30.5,29.75,29.75,7677,5.50714628267531,5.59893205405323,5.46125339698635,5.46125339698635,41820.2074501856,0.0,1.0
1998-03-11,29.88,30.25,29.75,29.88,15015,5.52183200609578,5.59020810523418,5.49780797126337,5.52183200609578,81249.8821957493,0.2,1.0
1998-03-12,30.0,30.0,29.63,30.0,5363,5.54400803824878,5.54400803824878,5.47563193911037,5.54400803824878,29020.5206936932,0.0,1.0
1998-03-13,30.0,30.0,29.88,30.0,5080,5.54400803824878,5.54400803824878,5.52183200609578,5.54400803824878,27489.1376326611,0.0,1.0
1998-03-16,30.25,30.25,29.63,29.63,19587,5.59020810523418,5.59020810523418,5.47563193911037,5.47563193911037,105990.106065144,0.0,1.0
1998-03-17,30.75,30.75,30.0,30.75,1919,5.682608239205,5.682608239205,5.54400803824878,5.682608239205,10384.1840781647,0.0,1.0
1998-03-18,30.75,30.75,30.0,30.0,2258,5.682608239205,5.682608239205,5.54400803824878,5.54400803824878,12218.5970028639,0.0,1.0
1998-03-19,30.25,31.25,29.94,30.75,19587,5.59020810523418,5.77500837317581,5.53292002217228,5.682608239205,105990.106065144,0.0,1.0
1998-03-20,30.5,31.25,30.0,30.0,19926,5.63640817221959,5.77500837317581,5.54400803824878,5.54400803824878,107824.518989843,0.0,1.0
1998-03-23,30.5,30.5,30.25,30.5,10669,5.63640817221959,5.63640817221959,5.59020810523418,5.63640817221959,57732.6002761538,0.0,1.0
1998-03-24,31.0,31.5,30.63,31.5,10386,5.7288083061904,5.82120844016122,5.660432207052,5.82120844016122,56201.2172151217,0.0,1.0
1998-03-25,31.5,31.5,30.88,31.5,17329,5.82120844016122,5.82120844016122,5.70663227403741,5.82120844016122,93771.5090622802,0.0,1.0
1998-03-26,31.88,31.88,30.5,31.75,2258,5.89143254197903,5.89143254197903,5.63640817221959,5.86740850714662,12218.5970028639,0.0,1.0
1998-03-27,32.0,32.0,31.5,31.88,3838,5.91360857413203,5.91360857413203,5.82120844016122,5.89143254197903,20768.3681563294,0.0,1.0
1998-03-30,32.0,32.5,31.0,32.0,15354,5.91360857413203,6.00600870810284,5.7288083061904,5.91360857413203,83084.2951204485,0.0,1.0
1998-03-31,32.0,32.0,31.5,31.5,5024,5.91360857413203,5.91360857413203,5.82120844016122,5.82120844016122,27186.1077689939,0.0,1.0
1998-04-01,31.25,32.13,31.0,31.0,5532,5.77500837317581,5.93763260896444,5.7288083061904,5.7288083061904,29935.0215322601,0.0,1.0
1998-04-02,32.5,32.5,32.0,32.0,12475,6.00600870810284,6.00600870810284,5.91360857413203,5.91360857413203,67505.3133794187,0.0,1.0
1998-04-03,32.0,32.25,31.75,32.13,13378,5.91360857413203,5.95980864111743,5.86740850714662,5.93763260896444,72391.6699310512,0.0,1.0
1998-04-06,31.63,32.5,31.63,32.25,10556,5.84523247499363,6.00600870810284,5.84523247499363,5.95980864111743,57121.129301254,0.0,1.0
1998-04-07,31.56,32.0,30.88,32.0,8467,5.83229645623771,5.91360857413203,5.70663227403741,5.91360857413203,45817.033136957,0.0,1.0
1998-04-08,30.88,31.75,30.59,31.75,10273,5.70663227403741,5.86740850714662,5.65304019633434,5.86740850714662,55589.7462402219,0.0,1.0
1998-04-09,31.63,31.75,31.0,31.75,18345,5.84523247499363,5.86740850714662,5.7288083061904,5.86740850714662,99269.3365888125,0.0,1.0
1998-04-13,31.25,32.25,31.0,31.75,16200,5.77500837317581,5.95980864111743,5.7288083061904,5.86740850714662,87662.2105608483,0.0,1.0
1998-04-14,31.75,32.25,31.75,32.25,15241,5.86740850714662,5.95980864111743,5.86740850714662,5.95980864111743,82472.8241455488,0.0,1.0
1998-04-15,32.25,32.5,31.63,32.0,14451,5.95980864111743,6.00600870810284,5.84523247499363,5.91360857413203,78197.9385688161,0.0,1.0
1998-04-16,31.5,32.25,31.5,31.88,16708,5.82120844016122,5.95980864111743,5.82120844016122,5.89143254197903,90411.1243241144,0.0,1.0
1998-04-17,32.25,32.25,31.5,32.25,6379,5.95980864111743,5.95980864111743,5.82120844016122,5.95980864111743,34518.3482202254,0.0,1.0
1998-04-20,31.75,32.25,31.75,32.25,48883,5.86740850714662,5.95980864111743,5.86740850714662,5.95980864111743,264518.014743577,0.0,1.0
1998-04-21,32.25,32.25,31.0,32.25,35562,5.95980864111743,5.95980864111743,5.7288083061904,5.95980864111743,192434.785923759,0.0,1.0
1998-04-22,32.0,32.25,31.56,32.0,16821,5.91360857413203,5.95980864111743,5.83229645623771,5.91360857413203,91022.5952990142,0.0,1.0
1998-04-23,32.0,32.25,31.0,32.19,50633,5.91360857413203,5.95980864111743,5.7288083061904,5.94872062504094,273987.697983175,0.0,1.0
1998-04-24,32.13,32.19,31.69,32.0,19474,5.93763260896444,5.94872062504094,5.85632049107012,5.91360857413203,105378.635090244,0.0,1.0
1998-04-27,31.5,32.0,30.5,32.0,15975,5.82120844016122,5.91360857413203,5.63640817221959,5.91360857413203,86444.6798586143,0.0,1.0
1998-04-28,31.5,31.75,31.0,31.5,6887,5.82120844016122,5.86740850714662,5.7288083061904,5.82120844016122,37267.2619834915,0.0,1.0
1998-04-29,32.25,32.5,32.0,32.0,8749,5.95980864111743,6.00600870810284,5.91360857413203,5.91360857413203,47343.0049504236,0.0,1.0
1998-04-30,32.25,32.25,31.88,32.25,2597,5.95980864111743,5.95980864111743,5.89143254197903,5.95980864111743,14053.0099275632,0.0,1.0
1998-05-01,32.0,32.25,32.0,32.25,13660,5.91360857413203,5.95980864111743,5.91360857413203,5.95980864111743,73917.6417445178,0.0,1.0
1998-05-04,32.06,32.25,32.0,32.0,15410,5.92469659020853,5.95980864111743,5.91360857413203,5.91360857413203,83387.3249841156,0.0,1.0
1998-05-05,32.25,32.5,32.0,32.5,7338,5.95980864111743,6.00600870810284,5.91360857413203,6.00600870810284,39707.734635525,0.0,1.0
1998-05-06,32.0,32.25,32.0,32.25,5363,5.91360857413203,5.95980864111743,5.91360857413203,5.95980864111743,29020.5206936932,0.0,1.0
1998-05-07,31.81,32.25,31.5,32.25,11007,5.87849652322312,5.95980864111743,5.82120844016122,5.95980864111743,59561.6019532875,0.0,1.0
1998-05-08,32.0,32.25,30.81,32.0,2258,5.91360857413203,5.95980864111743,5.69369625528149,5.91360857413203,12218.5970028639,0.0,1.0
1998-05-11,31.38,32.0,31.38,32.0,7338,5.79903240800822,5.91360857413203,5.79903240800822,5.91360857413203,39707.734635525,0.0,1.0
1998-05-12,32.5,32.5,32.0,32.13,38554,6.00600870810284,6.00600870810284,5.91360857413203,5.93763260896444,208625.238639688,0.0,1.0
1998-05-13,32.75,33.38,31.75,32.25,32401,6.05220877508825,6.16863294389147,5.86740850714662,5.95980864111743,175329.832369262,0.0,1.0
1998-05-14,32.25,33.5,32.0,33.5,25063,5.95980864111743,6.19080897604447,5.91360857413203,6.19080897604447,135622.097733737,0.0,1.0
1998-05-15,32.5,33.25,32.0,33.25,3443,6.00600870810284,6.14460890905906,5.91360857413203,6.14460890905906,18630.925367963,0.0,1.0
1998-05-18,33.0,33.25,32.25,33.0,10951,6.09840884207365,6.14460890905906,5.95980864111743,6.09840884207365,59258.5720896204,0.0,1.0
1998-05-19,33.5,33.5,33.5,33.5,395,6.19080897604447,6.19080897604447,6.19080897604447,6.19080897604447,2137.44278836636,0.0,1.0
1998-05-20,33.5,33.5,32.5,33.5,1185,6.19080897604447,6.19080897604447,6.00600870810284,6.19080897604447,6412.32836509909,0.0,1.0
1998-05-21,33.5,33.5,32.38,33.0,508,6.19080897604447,6.19080897604447,5.98383267594985,6.09840884207365,2748.91376326611,0.0,1.0
1998-05-22,31.81,33.25,31.56,33.25,6999,5.87849652322312,6.14460890905906,5.83229645623771,6.14460890905906,37873.3217108258,0.0,1.0
1998-05-26,31.0,31.66,31.0,31.56,9370,5.7288083061904,5.85077648303188,5.7288083061904,5.83229645623771,50703.3896885895,0.0,1.0
1998-05-27,30.25,31.0,30.25,30.5,5588,5.59020810523418,5.7288083061904,5.59020810523418,5.63640817221959,30238.0513959272,0.0,1.0
1998-05-28,31.25,31.25,30.0,30.25,2427,5.77500837317581,5.77500837317581,5.54400803824878,5.59020810523418,13133.0978414308,0.0,1.0
1998-05-29,30.5,31.25,30.5,31.25,508,5.63640817221959,5.77500837317581,5.63640817221959,5.77500837317581,2748.91376326611,0.0,1.0
1998-06-01,30.59,31.25,30.19,31.25,2484,5.65304019633434,5.77500837317581,5.57912008915769,5.77500837317581,13441.5389526634,0.0,1.0
1998-06-02,30.0,31.0,30.0,30.56,7225,5.54400803824878,5.7288083061904,5.54400803824878,5.64749618829609,39096.2636606252,0.0,1.0
1998-06-03,31.0,31.5,31.0,31.0,4967,5.7288083061904,5.82120844016122,5.7288083061904,5.7288083061904,26877.6666577614,0.0,1.0
1998-06-04,30.0,31.25,30.0,31.0,2427,5.54400803824878,5.77500837317581,5.54400803824878,5.7288083061904,13133.0978414308,0.0,1.0
1998-06-05,30.0,31.25,30.0,31.0,1016,5.54400803824878,5.77500837317581,5.54400803824878,5.7288083061904,5497.82752653221,0.0,1.0
1998-06-08,31.25,31.75,30.25,30.25,12475,5.77500837317581,5.86740850714662,5.59020810523418,5.59020810523418,67505.3133794187,0.0,1.0
1998-06-09,31.88,32.0,30.94,31.44,4234,5.89143254197903,5.91360857413203,5.71772029011391,5.81012042408472,22911.2221922612,0.0,1.0
1998-06-10,31.06,32.0,31.0,31.25,1919,5.7398963222669,5.91360857413203,5.7288083061904,5.77500837317581,10384.1840781647,0.0,1.0
1998-06-11,31.25,31.5,30.5,31.0,16257,5.77500837317581,5.82120844016122,5.63640817221959,5.7288083061904,87970.6516720809,0.0,1.0
1998-06-12,31.0,31.0,30.5,31.0,226,5.7288083061904,5.7288083061904,5.63640817221959,5.7288083061904,1222.94194979949,0.0,1.0
1998-06-15,30.5,31.25,30.5,31.19,10048,5.63640817221959,5.77500837317581,5.63640817221959,5.76392035709931,54372.2155379879,0.0,1.0
1998-06-16,30.5,30.88,30.5,30.75,4685,5.63640817221959,5.70663227403741,5.63640817221959,5.682608239205,25351.6948442947,0.0,1.0
1998-06-17,31.25,31.25,30.0,31.13,11233,5.77500837317581,5.77500837317581,5.54400803824878,5.75283234102281,60784.543903087,0.0,1.0
1998-06-18,30.0,30.94,29.25,30.44,32006,5.54400803824878,5.71772029011391,5.40540783729256,5.62532015614309,173192.389580896,0.0,1.0
1998-06-19,29.94,30.25,29.94,30.25,3218,5.53292002217228,5.59020810523418,5.53292002217228,5.59020810523418,17413.394665729,0.0,1.0
1998-06-22,30.75,30.75,29.5,30.5,3105,5.682608239205,5.682608239205,5.45160790427796,5.63640817221959,16801.9236908293,0.0,1.0
1998-06-23,32.5,32.5,30.75,30.88,26643,6.00600870810284,6.00600870810284,5.682608239205,5.70663227403741,144171.868887203,0.0,1.0
1998-06-24,32.5,33.69,31.75,32.5,25684,6.00600870810284,6.22592102695338,5.86740850714662,6.00600870810284,138982.482471903,0.0,1.0
1998-06-25,32.94,33.38,32.38,33.25,3613,6.08732082599716,6.16863294389147,5.98383267594985,6.14460890905906,19550.8374540954,0.0,1.0
1998-06-26,32.5,33.5,32.5,33.5,14451,6.00600870810284,6.19080897604447,6.00600870810284,6.19080897604447,78197.938568816,0.0,1.0
1998-06-29,33.25,33.25,32.88,32.94,7564,6.14460890905906,6.14460890905906,6.07623280992066,6.08732082599716,40930.6765853245,0.0,1.0
1998-06-30,33.25,33.25,32.75,33.25,13378,6.14460890905906,6.14460890905906,6.05220877508825,6.14460890905906,72391.6699310512,0.0,1.0
1998-07-01,32.94,33.25,32.25,32.5,5024,6.08732082599716,6.14460890905906,5.95980864111743,6.00600870810284,27186.1077689939,0.0,1.0
1998-07-02,32.0,32.5,32.0,32.44,2484,5.91360857413203,6.00600870810284,5.91360857413203,5.99492069202634,13441.5389526634,0.0,1.0
1998-07-06,31.94,32.47,31.5,32.0,7620,5.90252055805553,6.00046470006459,5.82120844016122,5.91360857413203,41233.7064489916,0.0,1.0
1998-07-07,32.38,32.38,31.75,32.0,4459,5.98383267594985,5.98383267594985,5.86740850714662,5.91360857413203,24128.7528944952,0.0,1.0
1998-07-08,32.13,32.38,31.5,31.75,4685,5.93763260896444,5.98383267594985,5.82120844016122,5.86740850714662,25351.6948442947,0.0,1.0
1998-07-09,31.88,32.0,31.75,32.0,6322,5.89143254197903,5.91360857413203,5.86740850714662,5.91360857413203,34209.9071089928,0.0,1.0
1998-07-10,31.25,31.75,31.25,31.5,6153,5.77500837317581,5.86740850714662,5.77500837317581,5.82120844016122,33295.4062704259,0.0,1.0
1998-07-13,30.75,31.25,30.75,31.0,11007,5.682608239205,5.77500837317581,5.682608239205,5.7288083061904,59561.6019532875,0.0,1.0
1998-07-14,30.25,30.25,30.06,30.25,5024,5.59020810523418,5.59020810523418,5.55509605432527,5.59020810523418,27186.107768994,0.0,1.0
1998-07-15,29.75,30.13,29.75,30.13,5532,5.49780797126337,5.56803207308119,5.49780797126337,5.56803207308119,29935.0215322601,0.0,1.0
1998-07-16,30.5,30.5,29.63,29.63,395,5.63640817221959,5.63640817221959,5.47563193911037,5.47563193911037,2137.44278836636,0.0,1.0
1998-07-17,30.5,30.5,30.25,30.25,3726,5.63640817221959,5.63640817221959,5.59020810523418,5.59020810523418,20162.3084289951,0.0,1.0
1998-07-20,30.5,30.63,30.0,30.63,7846,5.63640817221959,5.660432207052,5.54400803824878,5.660432207052,42456.6483987911,0.0,1.0
1998-07-21,30.0,30.44,30.0,30.25,6379,5.54400803824878,5.62532015614309,5.54400803824878,5.59020810523418,34518.3482202254,0.0,1.0
1998-07-22,29.63,30.19,29.63,30.0,12418,5.47563193911037,5.57912008915769,5.47563193911037,5.54400803824878,67196.8722681862,0.0,1.0
1998-07-23,28.63,30.5,28.63,29.63,21732,5.29083167116875,5.63640817221959,5.29083167116875,5.47563193911037,117597.232093108,0.0,1.0
1998-07-24,29.25,29.25,28.5,29.0,19644,5.40540783729256,5.40540783729256,5.26680763633634,5.35920777030715,106298.547176377,0.0,1.0
1998-07-27,29.0,29.0,28.0,28.0,5475,5.35920777030715,5.35920777030715,5.17440750236552,5.17440750236552,29626.5804210275,0.0,1.0
1998-07-28,28.44,28.5,27.75,28.5,9427,5.25571962025984,5.26680763633634,5.12820743538012,5.26680763633634,51011.8307998221,0.0,1.0
1998-07-29,27.63,28.56,27.63,27.88,38836,5.10603140322712,5.27789565241283,5.10603140322712,5.15223147021253,210151.210453155,0.0,1.0
1998-07-30,27.63,28.5,27.63,27.63,1016,5.10603140322712,5.26680763633634,5.10603140322712,5.10603140322712,5497.82752653222,0.0,1.0
1998-07-31,25.75,28.0,25.63,28.0,29127,4.75860689949687,5.17440750236552,4.73643086734387,5.17440750236552,157613.407839866,0.0,1.0
1998-08-03,26.44,27.0,25.63,25.63,25966,4.92307913796491,5.02735010306553,4.77225863487295,4.77225863487295,139453.586009954,0.2,1.0
1998-08-04,26.25,27.25,26.25,27.25,7564,4.88770148909149,5.07389964105688,4.88770148909149,5.07389964105688,40623.3892235728,0.0,1.0
1998-08-05,26.13,27.38,26.0,26.0,11007,4.86535771085564,5.09810540081238,4.84115195110014,4.84115195110014,59114.4427794641,0.0,1.0
1998-08-06,27.19,27.19,26.88,27.0,5475,5.06272775193896,5.06272775193896,5.00500632482969,5.02735010306553,29404.1586460948,0.0,1.0
1998-08-07,27.0,27.63,27.0,27.63,11064,5.02735010306553,5.14465493880373,5.02735010306553,5.14465493880373,59420.5682667385,0.0,1.0
1998-08-10,27.06,28.0,26.63,26.63,564,5.03852199218346,5.21354825503092,4.95845678683834,4.95845678683834,3029.03113724154,0.0,1.0
1998-08-11,26.88,27.63,26.63,27.63,8636,5.00500632482969,5.14465493880373,4.95845678683834,5.14465493880373,46380.6966333652,0.0,1.0
1998-08-12,26.88,27.63,26.63,27.63,339,5.00500632482969,5.14465493880373,4.95845678683834,5.14465493880373,1820.64105589518,0.0,1.0
1998-08-13,25.84,26.81,25.84,26.75,8298,4.81136024678568,4.99197245419211,4.81136024678568,4.98080056507419,44565.4262000538,0.0,1.0
1998-08-14,25.75,26.5,25.75,26.5,6887,4.79460241310879,4.93425102708284,4.79460241310879,4.93425102708284,36987.4777343662,0.0,1.0
1998-08-17,26.0,26.0,25.5,25.5,3048,4.84115195110014,4.84115195110014,4.74805287511745,4.74805287511745,16369.6576353054,0.0,1.0
1998-08-18,26.56,26.56,25.5,26.56,3048,4.94542291620076,4.94542291620076,4.74805287511745,4.94542291620076,16369.6576353054,0.0,1.0
1998-08-19,26.88,26.88,26.0,26.0,10104,5.00500632482969,5.00500632482969,4.84115195110014,4.84115195110014,54264.7705863272,0.0,1.0
1998-08-20,26.0,26.06,26.0,26.0,1073,4.84115195110014,4.85232384021807,4.84115195110014,4.84115195110014,5762.67803237621,0.0,1.0
1998-08-21,26.03,26.06,25.88,26.0,4516,4.8467378956591,4.85232384021807,4.8188081728643,4.84115195110014,24253.7315882674,0.0,1.0
1998-08-24,26.0,26.56,26.0,26.0,22071,4.84115195110014,4.94542291620076,4.84115195110014,4.84115195110014,118535.011046203,0.0,1.0
1998-08-25,26.0,26.0,26.0,26.0,960,4.84115195110014,4.84115195110014,4.84115195110014,4.84115195110014,5155.79768041115,0.0,1.0
1998-08-26,25.75,26.0,25.31,26.0,11628,4.79460241310879,4.84115195110014,4.71267522624402,4.84115195110014,62449.59940398,0.0,1.0
1998-08-27,24.63,26.5,24.25,25.25,10104,4.58606048290756,4.93425102708284,4.51530518516071,4.7015033371261,54264.7705863273,0.0,1.0
1998-08-28,25.0,26.0,25.0,26.0,3274,4.65495379913475,4.84115195110014,4.65495379913475,4.84115195110014,17583.4183392355,0.0,1.0
1998-08-31,24.5,25.5,24.5,25.5,4572,4.56185472315206,4.74805287511745,4.56185472315206,4.74805287511745,24554.4864529581,0.0,1.0
1998-09-01,24.75,26.0,24.5,24.5,2484,4.6084042611434,4.84115195110014,4.56185472315206,4.56185472315206,13340.6264980638,0.0,1.0
1998-09-02,24.5,25.5,24.5,25.5,3895,4.56185472315206,4.74805287511745,4.56185472315206,4.74805287511745,20918.5749637515,0.0,1.0
1998-09-03,24.5,25.5,24.25,24.25,1919,4.56185472315206,4.74805287511745,4.51530518516071,4.51530518516071,10306.2247382385,0.0,1.0
1998-09-04,25.0,25.0,24.0,24.0,3443,4.65495379913475,4.65495379913475,4.46875564716936,4.46875564716936,18491.0535558912,0.0,1.0
1998-09-08,25.25,25.25,24.13,25.0,2597,4.7015033371261,4.7015033371261,4.49296140692486,4.65495379913475,13947.5068500289,0.0,1.0
1998-09-09,24.13,25.25,24.13,24.75,4685,4.49296140692486,4.7015033371261,4.49296140692486,4.6084042611434,25161.3668049231,0.0,1.0
1998-09-10,24.5,24.88,24.5,24.88,1073,4.56185472315206,4.63261002089891,4.56185472315206,4.63261002089891,5762.6780323762,0.0,1.0
1998-09-11,25.25,25.25,25.0,25.0,1242,4.73874296751918,4.73874296751918,4.69182472031602,4.69182472031602,6617.89428440298,0.2,1.0
1998-09-14,23.5,25.25,23.0,24.94,19644,4.41031523709706,4.73874296751918,4.31647874269074,4.68056434098726,104671.429406451,0.0,1.0
1998-09-15,24.0,24.5,23.0,23.75,5024,4.50415173150338,4.5979882259097,4.31647874269074,4.45723348430022,26769.9685063129,0.0,1.0
1998-09-16,23.0,24.0,23.0,24.0,1185,4.31647874269074,4.50415173150338,4.31647874269074,4.50415173150338,6314.17449840381,0.0,1.0
1998-09-17,24.25,24.25,23.25,23.25,6266,4.55106997870654,4.55106997870654,4.3633969898939,4.3633969898939,33387.8627907158,0.0,1.0
1998-09-18,25.0,25.0,24.0,24.25,6717,4.69182472031602,4.69182472031602,4.50415173150338,4.55106997870654,35790.978992218,0.0,1.0
1998-09-21,24.63,24.75,24.5,24.5,1242,4.62238571445534,4.64490647311286,4.5979882259097,4.5979882259097,6617.89428440298,0.0,1.0
1998-09-22,26.5,27.25,23.75,23.75,13660,4.97333420353498,5.11408894514446,4.45723348430022,4.45723348430022,72786.1802938363,0.0,1.0
1998-09-23,26.5,27.5,25.75,25.75,17160,4.97333420353498,5.16100719234762,4.8325794619255,4.8325794619255,91435.6408376451,0.0,1.0
1998-09-24,25.25,27.09,25.25,26.5,4234,4.73874296751918,5.08406126693444,4.73874296751918,4.97333420353498,22560.5188407103,0.0,1.0
1998-09-25,25.31,27.0,25.25,27.0,7846,4.75000334684794,5.0671706979413,4.73874296751918,5.0671706979413,41806.7621219209,0.0,1.0
1998-09-28,25.25,25.25,25.25,25.25,5983,4.73874296751918,4.73874296751918,4.73874296751918,4.73874296751918,31879.9206953165,0.0,1.0
1998-09-29,26.0,26.5,25.25,25.25,5363,4.87949770912866,4.97333420353498,4.73874296751918,4.73874296751918,28576.3019704132,0.0,1.0
1998-09-30,26.25,26.25,25.5,25.5,3895,4.92641595633182,4.92641595633182,4.78566121472234,4.78566121472234,20754.18537661,0.0,1.0
1998-10-01,26.0,26.5,25.41,26.5,7508,4.87949770912866,4.97333420353498,4.7687706457292,4.97333420353498,40005.7570751188,0.0,1.0
1998-10-02,25.75,26.5,25.75,26.25,4516,4.8325794619255,4.97333420353498,4.8325794619255,4.92641595633182,24063.1325188115,0.0,1.0
1998-10-05,24.38,24.38,24.0,24.0,508,4.57546746725218,4.57546746725218,4.50415173150338,4.50415173150338,2706.83598750138,0.0,1.0
1998-10-06,24.5,26.0,24.13,24.13,2314,4.5979882259097,4.87949770912866,4.52854922004902,4.52854922004902,12329.9576281067,0.0,1.0
1998-10-07,24.5,25.0,24.5,24.75,1355,4.5979882259097,4.69182472031602,4.5979882259097,4.64490647311286,7220.00543910309,0.0,1.0
1998-10-08,24.0,24.5,23.0,23.75,2314,4.50415173150338,4.5979882259097,4.31647874269074,4.45723348430022,12329.9576281067,0.0,1.0
1998-10-09,24.25,24.25,23.0,24.0,5475,4.55106997870654,4.55106997870654,4.31647874269074,4.50415173150338,29173.0847078151,0.0,1.0
1998-10-12,24.25,24.63,24.25,24.25,6322,4.55106997870654,4.62238571445534,4.55106997870654,4.55106997870654,33686.2541594168,0.0,1.0
1998-10-13,23.13,24.5,23.0,24.5,7169,4.34087623123638,4.5979882259097,4.31647874269074,4.5979882259097,38199.4236110185,0.0,1.0
1998-10-14,23.13,23.13,23.0,23.0,1073,4.34087623123638,4.34087623123638,4.31647874269074,4.31647874269074,5717.39176100193,0.0,1.0
1998-10-15,23.12,23.12,23.12,23.12,0,4.33899950134825,4.33899950134825,4.33899950134825,4.33899950134825,0,0.0,1.0
1998-10-16,24.75,24.75,24.25,24.25,13209,4.64490647311286,4.64490647311286,4.55106997870654,4.55106997870654,70383.0640923341,0.0,1.0
1998-10-19,24.0,24.63,24.0,24.63,4685,4.50415173150338,4.62238571445534,4.50415173150338,4.62238571445534,24963.6350422125,0.0,1.0
1998-10-20,24.75,24.88,23.5,23.5,17499,4.64490647311286,4.6693039616585,4.41031523709706,4.41031523709706,93241.9743017454,0.0,1.0
1998-10-21,24.5,24.75,23.63,24.75,2484,4.5979882259097,4.64490647311286,4.4347127256427,4.64490647311286,13235.788568806,0.0,1.0
1998-10-22,24.0,24.5,22.94,24.5,17329,4.50415173150338,4.5979882259097,4.30521836336198,4.5979882259097,92336.1433610461,0.0,1.0
1998-10-23,25.38,25.38,23.5,24.0,10951,4.76314045606482,4.76314045606482,4.41031523709706,4.50415173150338,58351.4978329284,0.0,1.0
1998-10-26,25.75,25.75,25.5,25.75,4459,4.8325794619255,4.8325794619255,4.78566121472234,4.8325794619255,23759.4127328123,0.0,1.0
1998-10-27,25.13,26.25,24.5,26.13,29522,4.71622220886166,4.92641595633182,4.5979882259097,4.9038951976743,157305.535478378,0.0,1.0
1998-10-28,24.88,25.31,24.0,25.25,11967,4.6693039616585,4.75000334684794,4.50415173150338,4.73874296751918,63765.1698079312,0.0,1.0
1998-10-29,25.38,25.5,24.25,24.25,3105,4.76314045606482,4.78566121472234,4.55106997870654,4.55106997870654,16544.7357110075,0.0,1.0
1998-10-30,25.75,26.0,25.31,25.38,3726,4.8325794619255,4.87949770912866,4.75000334684794,4.76314045606482,19853.6828532089,0.0,1.0
1998-11-02,25.88,25.88,25.5,25.5,169,4.85697695047114,4.85697695047114,4.78566121472234,4.78566121472234,900.50252340105,0.0,1.0
1998-11-03,24.75,25.25,23.75,25.25,11967,4.64490647311286,4.73874296751918,4.45723348430022,4.73874296751918,63765.1698079311,0.0,1.0
1998-11-04,24.5,24.75,23.75,23.75,13547,4.5979882259097,4.64490647311286,4.45723348430022,4.45723348430022,72184.0691391362,0.0,1.0
1998-11-05,24.38,26.0,23.75,24.0,7169,4.57546746725218,4.87949770912866,4.45723348430022,4.50415173150338,38199.4236110185,0.0,1.0
1998-11-06,24.88,25.0,24.5,24.5,4685,4.6693039616585,4.69182472031602,4.5979882259097,4.5979882259097,24963.6350422125,0.0,1.0
1998-11-09,24.56,25.75,23.75,24.44,11628,4.60924860523846,4.8325794619255,4.45723348430022,4.58672784658094,61958.8363438308,0.0,1.0
1998-11-10,24.5,25.06,23.75,25.06,4685,4.5979882259097,4.70308509964478,4.45723348430022,4.70308509964478,24963.6350422125,0.0,1.0
1998-11-11,24.5,26.0,24.5,25.0,6943,4.5979882259097,4.87949770912866,4.5979882259097,4.69182472031602,36995.2013016183,0.0,1.0
1998-11-12,24.75,25.5,24.56,24.56,12870,4.64490647311286,4.78566121472234,4.60924860523846,4.60924860523846,68576.7306282338,0.0,1.0
1998-11-13,24.75,25.13,24.75,24.88,10330,4.64490647311286,4.71622220886166,4.64490647311286,4.6693039616585,55042.5506907269,0.0,1.0
1998-11-16,24.5,25.13,24.5,24.75,6153,4.5979882259097,4.71622220886166,4.5979882259097,4.64490647311286,32785.7516360157,0.0,1.0
1998-11-17,24.5,25.25,24.25,24.5,11628,4.5979882259097,4.73874296751918,4.55106997870654,4.5979882259097,61958.8363438308,0.0,1.0
1998-11-18,25.0,25.0,24.5,24.5,2709,4.69182472031602,4.69182472031602,4.5979882259097,4.5979882259097,14434.6824609079,0.0,1.0
1998-11-19,23.5,24.25,23.5,24.0,7225,4.41031523709706,4.55106997870654,4.41031523709706,4.50415173150338,38497.8149797194,0.0,1.0
1998-11-20,23.5,24.0,23.0,23.0,5701,4.41031523709706,4.50415173150338,4.31647874269074,4.31647874269074,30377.3070172153,0.0,1.0
1998-11-23,23.5,23.56,23.5,23.5,10330,4.41031523709706,4.42157561642582,4.41031523709706,4.41031523709706,55042.5506907269,0.0,1.0
1998-11-24,23.56,24.0,23.13,23.13,2314,4.42157561642582,4.50415173150338,4.34087623123638,4.34087623123638,12329.9576281067,0.0,1.0
1998-11-25,24.37,24.37,23.12,24.0,9144,4.57359073736405,4.57359073736405,4.33899950134825,4.50415173150338,48723.0477750249,0.0,1.0
1998-11-27,23.5,24.0,23.5,24.0,395,4.41031523709706,4.50415173150338,4.41031523709706,4.50415173150338,2104.72483280127,0.0,1.0
1998-11-30,23.0,23.63,23.0,23.5,2484,4.31647874269074,4.4347127256427,4.31647874269074,4.41031523709706,13235.788568806,0.0,1.0
1998-12-01,22.44,23.0,21.25,23.0,13152,4.21138186895566,4.31647874269074,3.98805101226862,4.31647874269074,70079.3443063349,0.0,1.0
1998-12-02,23.0,23.25,22.13,22.13,11289,4.31647874269074,4.3633969898939,4.15320324242374,4.15320324242374,60152.5028797304,0.0,1.0
1998-12-03,22.75,23.5,22.75,23.0,4516,4.26956049548758,4.41031523709706,4.26956049548758,4.31647874269074,24063.1325188115,0.0,1.0
1998-12-04,22.37,22.75,22.37,22.75,9540,4.19824475973877,4.26956049548758,4.19824475973877,4.26956049548758,50833.1010251244,0.0,1.0
1998-12-07,23.5,23.5,22.38,22.75,1750,4.41031523709706,4.41031523709706,4.2001214896269,4.26956049548758,9324.73027190436,0.0,1.0
1998-12-08,22.25,22.94,22.25,22.38,13660,4.17572400108126,4.30521836336198,4.17572400108126,4.2001214896269,72786.1802938363,0.0,1.0
1998-12-09,23.0,23.75,22.25,22.25,12588,4.31647874269074,4.45723348430022,4.17572400108126,4.17572400108126,67074.1169501326,0.0,1.0
1998-12-10,23.5,23.5,22.75,23.0,4685,4.41031523709706,4.41031523709706,4.26956049548758,4.31647874269074,24963.6350422125,0.0,1.0
1998-12-11,24.0,24.0,24.0,24.0,1185,4.54356305915403,4.54356305915403,4.54356305915403,4.54356305915403,6259.40470721568,0.21,1.0
1998-12-14,22.5,23.0,22.5,22.75,1185,4.25959036795691,4.35424793168928,4.25959036795691,4.30691914982309,6259.40470721567,0.0,1.0
1998-12-15,23.25,23.25,22.13,23.0,5475,4.40157671355547,4.40157671355547,4.18954377079495,4.35424793168928,28920.034406756,0.0,1.0
1998-12-16,22.5,23.19,22.5,22.5,2879,4.25959036795691,4.39021780590758,4.25959036795691,4.25959036795691,15207.4482295982,0.0,1.0
1998-12-17,22.75,23.0,22.5,22.75,6040,4.30691914982309,4.35424793168928,4.25959036795691,4.30691914982309,31904.4763135719,0.0,1.0
1998-12-18,25.0,25.0,22.63,22.94,38102,4.73287818661878,4.73287818661878,4.28420133452732,4.3428890240414,201262.310678761,0.0,1.0
1998-12-21,25.13,25.38,23.75,23.75,19587,4.7574891531892,4.80481793505539,4.49623427728784,4.49623427728784,103462.413502307,0.0,1.0
1998-12-22,25.31,25.34,23.75,23.75,25627,4.79156587613286,4.7972453299568,4.49623427728784,4.49623427728784,135366.889815878,0.0,1.0
1998-12-23,26.0,26.0,23.5,25.31,22353,4.92219331408353,4.92219331408353,4.44890549542166,4.79156587613286,118072.973350542,0.0,1.0
1998-12-24,24.0,26.0,23.75,23.75,6717,4.54356305915403,4.92219331408353,4.49623427728784,4.49623427728784,35480.5244036858,0.0,1.0
1998-12-28,25.19,25.19,24.0,24.0,4290,4.76884806083709,4.76884806083709,4.54356305915403,4.54356305915403,22660.6296995403,0.0,1.0
1998-12-29,24.88,25.25,24.38,24.38,3048,4.71016037132301,4.78020696848497,4.61550280759064,4.61550280759064,16100.1397026105,0.0,1.0
1998-12-30,24.88,25.06,24.5,24.5,3218,4.71016037132301,4.74423709426667,4.63822062288641,4.63822062288641,16998.1133736878,0.0,1.0
1998-12-31,23.5,24.38,23.5,24.38,23313,4.44890549542166,4.61550280759064,4.44890549542166,4.61550280759064,123143.883493096,0.0,1.0
1999-01-04,24.5,24.63,23.56,23.56,7564,4.63822062288641,4.66283158945683,4.46026440306954,4.46026440306954,39954.5461648771,0.0,1.0
1999-01-05,24.75,25.0,24.13,24.25,5475,4.6855494047526,4.73287818661878,4.56817402572445,4.59089184102022,28920.0344067559,0.0,1.0
1999-01-06,24.63,25.0,24.13,24.13,4121,4.66283158945683,4.73287818661878,4.56817402572445,4.56817402572445,21767.9382265281,0.0,1.0
1999-01-07,24.5,25.0,24.5,25.0,1016,4.63822062288641,4.73287818661878,4.63822062288641,4.73287818661878,5366.71323420348,0.0,1.0
1999-01-08,25.0,26.0,23.63,25.0,39344,4.73287818661878,4.92219331408353,4.47351646199207,4.73287818661878,207822.800675691,0.0,1.0
1999-01-11,26.0,26.0,24.0,25.31,9257,4.92219331408353,4.92219331408353,4.54356305915403,4.79156587613286,48897.3074891946,0.0,1.0
1999-01-12,24.5,25.88,24.0,25.88,9314,4.63822062288641,4.89947549878776,4.54356305915403,4.89947549878776,49198.3927789087,0.0,1.0
1999-01-13,25.38,25.75,23.0,23.5,14055,4.80481793505539,4.87486453221735,4.35424793168928,4.44890549542166,74241.2938058365,0.0,1.0
1999-01-14,25.0,25.75,25.0,25.63,15410,4.73287818661878,4.87486453221735,4.73287818661878,4.85214671692158,81398.6721841296,0.0,1.0
1999-01-15,25.13,25.75,23.75,23.75,2879,4.7574891531892,4.87486453221735,4.49623427728784,4.49623427728784,15207.4482295983,0.0,1.0
1999-01-19,25.38,25.5,25.38,25.5,3274,4.80481793505539,4.82753575035116,4.80481793505539,4.82753575035116,17293.9164653368,0.0,1.0
1999-01-20,25.13,25.56,25.13,25.25,8580,4.7574891531892,4.83889465799904,4.7574891531892,4.78020696848497,45321.2593990806,0.0,1.0
1999-01-21,24.81,25.22,24.81,25.22,4967,4.69690831240048,4.77452751466103,4.69690831240048,4.77452751466103,26236.6777896542,0.0,1.0
1999-01-22,24.13,25.0,23.0,25.0,6322,4.56817402572445,4.73287818661878,4.35424793168928,4.73287818661878,33394.0561679473,0.0,1.0
1999-01-25,25.0,25.0,24.0,24.0,3105,4.73287818661878,4.73287818661878,4.54356305915403,4.54356305915403,16401.2249923246,0.0,1.0
1999-01-26,24.13,25.0,24.13,25.0,3274,4.56817402572445,4.73287818661878,4.56817402572445,4.73287818661878,17293.9164653368,0.0,1.0
1999-01-27,25.0,25.5,23.63,24.25,7225,4.73287818661878,4.82753575035116,4.47351646199207,4.59089184102022,38163.8810207876,0.0,1.0
1999-01-28,25.0,25.0,24.38,24.38,6604,4.73287818661878,4.73287818661878,4.61550280759064,4.61550280759064,34883.6360223227,0.0,1.0
1999-01-29,24.25,24.5,24.25,24.5,4121,4.59089184102022,4.63822062288641,4.59089184102022,4.63822062288641,21767.9382265281,0.0,1.0
1999-02-01,24.38,25.0,24.38,24.38,1185,4.61550280759064,4.73287818661878,4.61550280759064,4.61550280759064,6259.40470721567,0.0,1.0
1999-02-02,24.38,25.25,24.13,25.25,3048,4.61550280759064,4.78020696848497,4.56817402572445,4.78020696848497,16100.1397026104,0.0,1.0
1999-02-03,24.63,24.63,24.0,24.0,4516,4.66283158945683,4.66283158945683,4.54356305915403,4.54356305915403,23854.4064622666,0.0,1.0
1999-02-04,24.38,24.44,24.25,24.25,8580,4.61550280759064,4.62686171523852,4.59089184102022,4.59089184102022,45321.2593990806,0.0,1.0
1999-02-05,24.38,25.0,24.0,24.0,3443,4.61550280759064,4.73287818661878,4.54356305915403,4.54356305915403,18186.607938349,0.0,1.0
1999-02-08,24.81,25.25,24.13,24.38,12023,4.69690831240048,4.78020696848497,4.56817402572445,4.61550280759064,63507.8673374296,0.0,1.0
1999-02-09,24.0,25.0,24.0,25.0,2258,4.54356305915403,4.73287818661878,4.54356305915403,4.73287818661878,11927.2032311333,0.0,1.0
1999-02-10,24.31,25.0,24.0,24.0,5475,4.60225074866811,4.73287818661878,4.54356305915403,4.54356305915403,28920.0344067559,0.0,1.0
1999-02-11,24.06,24.06,24.0,24.06,7903,4.55492196680192,4.55492196680192,4.54356305915403,4.55492196680192,41745.2113089666,0.0,1.0
1999-02-12,23.84,24.0,23.63,24.0,6379,4.51327263875967,4.54356305915403,4.47351646199207,4.54356305915403,33695.1414576614,0.0,1.0
1999-02-16,24.0,24.44,23.63,23.63,2709,4.54356305915403,4.62686171523852,4.47351646199207,4.47351646199207,14309.4745585209,0.0,1.0
1999-02-17,23.5,24.03,23.5,23.5,3838,4.44890549542166,4.54924251297798,4.44890549542166,4.44890549542166,20273.0761740875,0.0,1.0
1999-02-18,24.44,24.44,23.5,23.75,4967,4.62686171523852,4.62686171523852,4.44890549542166,4.49623427728784,26236.6777896542,0.0,1.0
1999-02-19,23.0,24.5,23.0,23.75,5532,4.35424793168928,4.63822062288641,4.35424793168928,4.49623427728784,29221.1196964701,0.0,1.0
1999-02-22,23.0,23.0,23.0,23.0,3895,4.35424793168928,4.35424793168928,4.35424793168928,4.35424793168928,20574.1614638017,0.0,1.0
1999-02-23,23.5,24.63,23.0,23.0,3105,4.44890549542166,4.66283158945683,4.35424793168928,4.35424793168928,16401.2249923246,0.0,1.0
1999-02-24,23.13,23.13,23.0,23.0,3048,4.3788588982597,4.3788588982597,4.35424793168928,4.35424793168928,16100.1397026104,0.0,1.0
1999-02-25,24.25,24.25,23.0,23.13,3895,4.59089184102022,4.59089184102022,4.35424793168928,4.3788588982597,20574.1614638017,0.0,1.0
1999-02-26,23.41,23.41,23.0,23.31,12588,4.43186713394983,4.43186713394983,4.35424793168928,4.41293562120335,66492.3092442455,0.0,1.0
1999-03-01,22.94,22.94,22.94,22.94,56,4.3428890240414,4.3428890240414,4.3428890240414,4.3428890240414,295.803091649011,0.0,1.0
1999-03-02,23.0,23.0,23.0,23.0,9144,4.35424793168928,4.35424793168928,4.35424793168928,4.35424793168928,48300.4191078313,0.0,1.0
1999-03-03,22.75,24.0,22.75,22.75,6943,4.30691914982309,4.54356305915403,4.30691914982309,4.30691914982309,36674.3011664122,0.0,1.0
1999-03-04,23.5,23.5,22.63,23.5,4911,4.44890549542166,4.44890549542166,4.28420133452732,4.44890549542166,25940.8746980052,0.0,1.0
1999-03-05,23.0,23.5,23.0,23.25,9370,4.35424793168928,4.44890549542166,4.35424793168928,4.40157671355547,49494.1958705577,0.0,1.0
1999-03-08,23.25,23.25,23.0,23.0,4121,4.40157671355547,4.40157671355547,4.35424793168928,4.35424793168928,21767.9382265281,0.0,1.0
1999-03-09,23.25,23.25,23.0,23.0,4290,4.40157671355547,4.40157671355547,4.35424793168928,4.35424793168928,22660.6296995403,0.0,1.0
1999-03-10,23.25,23.25,23.0,23.0,2427,4.40157671355547,4.40157671355547,4.35424793168928,4.35424793168928,12819.8947041455,0.0,1.0
1999-03-11,22.75,23.75,22.75,23.25,3613,4.34667532659069,4.53773797830896,4.34667532659069,4.44220665244983,18910.0275093401,0.21,1.0
1999-03-12,23.0,23.23,23.0,23.0,2879,4.39444098952026,4.43838539941546,4.39444098952026,4.39444098952026,15068.3557153031,0.0,1.0
1999-03-15,23.0,23.0,23.0,23.0,56,4.39444098952026,4.39444098952026,4.39444098952026,4.39444098952026,293.097575566855,0.0,1.0
1999-03-16,23.5,23.56,22.81,23.0,11346,4.4899723153794,4.50143607448249,4.35813908569379,4.39444098952026,59383.662363956,0.0,1.0
1999-03-17,22.13,22.75,22.0,22.63,6322,4.65103766567413,4.78134238111552,4.62371570921061,4.75612211361074,30080.5691238628,2.21299756570024,1.0
1999-03-18,22.25,22.25,22.0,22.0,1366,4.67625793317892,4.67625793317892,4.62371570921061,4.62371570921061,6499.53454969891,0.0,1.0
1999-03-19,22.5,23.0,21.69,21.69,11114,4.72880015714722,4.83388460508382,4.55856335148992,4.55856335148992,52881.2789058226,0.0,1.0
1999-03-22,21.5,22.06,21.13,22.06,3601,4.51863126127401,4.63632584296301,4.44086876980092,4.63632584296301,17133.8388824786,0.0,1.0
1999-03-23,21.38,21.5,21.0,21.5,8258,4.49341099376922,4.51863126127401,4.4135468133374,4.51863126127401,39292.2081342706,0.0,1.0
1999-03-24,21.25,21.38,21.25,21.38,5712,4.46608903730571,4.49341099376922,4.46608903730571,4.49341099376922,27178.1415431041,0.0,1.0
1999-03-25,22.0,22.75,21.75,21.75,9065,4.62371570921061,4.78134238111552,4.57117348524231,4.57117348524231,43131.9770812743,0.0,1.0
1999-03-26,21.88,21.88,21.0,21.25,10183,4.59849544170583,4.59849544170583,4.4135468133374,4.46608903730571,48451.5082866647,0.0,1.0
1999-03-29,21.88,21.88,21.13,21.13,2297,4.59849544170583,4.59849544170583,4.44086876980092,4.44086876980092,10929.3051688568,0.0,1.0
1999-03-30,21.63,22.13,21.5,21.5,7265,4.54595321773753,4.65103766567413,4.51863126127401,4.51863126127401,34567.4366790356,0.0,1.0
1999-03-31,21.0,21.5,20.88,21.5,5278,4.4135468133374,4.51863126127401,4.38832654583262,4.51863126127401,25113.1356905643,0.0,1.0
1999-04-01,21.0,21.75,21.0,21.0,3601,4.4135468133374,4.57117348524231,4.4135468133374,4.4135468133374,17133.8388824786,0.0,1.0
1999-04-05,21.94,22.0,21.0,22.0,1366,4.61110557545822,4.62371570921061,4.4135468133374,4.62371570921061,6499.53454969892,0.0,1.0
1999-04-06,21.0,22.0,21.0,22.0,2297,4.4135468133374,4.62371570921061,4.4135468133374,4.62371570921061,10929.3051688568,0.0,1.0
1999-04-07,21.5,21.94,21.0,21.0,5588,4.51863126127401,4.61110557545822,4.4135468133374,4.4135468133374,26588.1398709499,0.0,1.0
1999-04-08,22.0,22.0,21.5,21.5,10990,4.62371570921061,4.62371570921061,4.51863126127401,4.51863126127401,52291.2772336685,0.0,1.0
1999-04-09,21.94,21.94,21.5,21.5,7575,4.61110557545822,4.61110557545822,4.51863126127401,4.51863126127401,36042.4408594211,0.0,1.0
1999-04-12,22.56,22.63,21.25,21.25,10742,4.74141029089961,4.75612211361074,4.46608903730571,4.46608903730571,51111.27388936,0.0,1.0
1999-04-13,22.63,22.88,22.63,22.69,7699,4.75612211361074,4.80866433757904,4.75612211361074,4.76873224736313,36632.4425315753,0.0,1.0
1999-04-14,22.75,22.75,22.0,22.75,6768,4.78134238111552,4.78134238111552,4.62371570921061,4.78134238111552,32202.6719124175,0.0,1.0
1999-04-15,22.44,22.75,22.44,22.75,6768,4.71619002339483,4.78134238111552,4.71619002339483,4.78134238111552,32202.6719124174,0.0,1.0
1999-04-16,22.19,22.88,22.0,22.0,3353,4.66364779942652,4.80866433757904,4.62371570921061,4.62371570921061,15953.8355381702,0.0,1.0
1999-04-19,21.88,22.88,21.75,22.13,29183,4.59849544170583,4.80866433757904,4.57117348524231,4.65103766567413,138854.990310295,0.0,1.0
1999-04-20,21.63,23.0,21.5,21.88,21236,4.54595321773753,4.83388460508382,4.51863126127401,4.59849544170583,101042.544434411,0.0,1.0
1999-04-21,21.5,22.19,21.5,21.63,4905,4.51863126127401,4.66364779942652,4.51863126127401,4.54595321773753,23338.3725961004,0.0,1.0
1999-04-22,21.56,21.88,21.25,21.63,7203,4.5312413950264,4.59849544170583,4.46608903730571,4.54595321773753,34272.4358429585,0.0,1.0
1999-04-23,22.0,22.0,21.5,21.5,7575,4.62371570921061,4.62371570921061,4.51863126127401,4.51863126127401,36042.4408594212,0.0,1.0
1999-04-26,22.75,22.75,21.75,22.25,17324,4.78134238111552,4.78134238111552,4.57117348524231,4.67625793317892,82428.9432935461,0.0,1.0
1999-04-27,22.25,22.63,21.75,21.75,4595,4.67625793317892,4.75612211361074,4.57117348524231,4.57117348524231,21863.3684157149,0.0,1.0
1999-04-28,21.44,22.5,21.06,22.25,15026,4.50602112752162,4.72880015714722,4.4261569470898,4.67625793317892,71494.880046688,0.0,1.0
1999-04-29,21.75,22.75,21.75,22.0,8817,4.57117348524231,4.78134238111552,4.57117348524231,4.62371570921061,41951.9737369658,0.0,1.0
1999-04-30,21.75,21.75,21.63,21.63,3974,4.57117348524231,4.57117348524231,4.54595321773753,4.54595321773753,18908.6019769425,0.0,1.0
1999-05-03,22.0,22.88,22.0,22.75,11301,4.62371570921061,4.80866433757904,4.62371570921061,4.78134238111552,53771.0394920553,0.0,1.0
1999-05-04,21.5,21.88,21.5,21.88,4967,4.51863126127401,4.59849544170583,4.51863126127401,4.59849544170583,23633.3734321775,0.0,1.0
1999-05-05,22.0,22.0,21.5,21.5,4222,4.62371570921061,4.62371570921061,4.51863126127401,4.51863126127401,20088.605321251,0.0,1.0
1999-05-06,22.0,22.0,21.0,21.69,6147,4.62371570921061,4.62371570921061,4.4135468133374,4.55856335148992,29247.9054736451,0.0,1.0
1999-05-07,21.75,21.75,21.38,21.38,3415,4.57117348524231,4.57117348524231,4.49341099376922,4.49341099376922,16248.8363742473,0.0,1.0
1999-05-10,22.5,22.5,21.5,22.0,4533,4.72880015714722,4.72880015714722,4.51863126127401,4.62371570921061,21568.3675796378,0.0,1.0
1999-05-11,22.63,23.0,22.25,22.5,22664,4.75612211361074,4.83388460508382,4.67625793317892,4.72880015714722,107837.079820187,0.0,1.0
1999-05-12,22.38,22.38,22.38,22.38,373,4.70357988964243,4.70357988964243,4.70357988964243,4.70357988964243,1774.76309446391,0.0,1.0
1999-05-13,21.69,23.0,21.69,23.0,6954,4.55856335148992,4.83388460508382,4.55856335148992,4.83388460508382,33087.6744206488,0.0,1.0
1999-05-14,22.75,22.75,22.13,22.13,10183,4.78134238111552,4.78134238111552,4.65103766567413,4.65103766567413,48451.5082866648,0.0,1.0
1999-05-17,22.13,22.13,22.13,22.13,124,4.65103766567413,4.65103766567413,4.65103766567413,4.65103766567413,590.001672154221,0.0,1.0
1999-05-18,22.13,22.63,22.13,22.13,3788,4.65103766567413,4.75612211361074,4.65103766567413,4.65103766567413,18023.5994687112,0.0,1.0
1999-05-19,22.13,22.38,22.13,22.13,1056,4.65103766567413,4.70357988964243,4.65103766567413,4.65103766567413,5024.53036931336,0.0,1.0
1999-05-20,22.44,22.75,22.13,22.13,931,4.71619002339483,4.78134238111552,4.65103766567413,4.65103766567413,4429.77061915789,0.0,1.0
1999-05-21,22.75,22.75,22.19,22.19,3105,4.78134238111552,4.78134238111552,4.66364779942652,4.66364779942652,14773.8321938617,0.0,1.0
1999-05-24,22.19,22.44,22.19,22.19,2235,4.66364779942652,4.71619002339483,4.66364779942652,4.66364779942652,10634.3043327797,0.0,1.0
1999-05-25,22.5,22.5,21.75,22.5,2235,4.72880015714722,4.72880015714722,4.57117348524231,4.72880015714722,10634.3043327797,0.0,1.0
1999-05-26,22.75,24.0,22.75,22.88,14033,4.78134238111552,5.04405350095703,4.78134238111552,4.80866433757904,66770.1085914531,0.0,1.0
1999-05-27,22.5,22.5,22.5,22.5,373,4.72880015714722,4.72880015714722,4.72880015714722,4.72880015714722,1774.7630944639,0.0,1.0
1999-05-28,22.88,22.88,22.5,22.5,1242,4.80866433757904,4.80866433757904,4.72880015714722,4.72880015714722,5909.53287754469,0.0,1.0
1999-06-01,22.81,22.81,22.25,22.5,3788,4.79395251486791,4.79395251486791,4.67625793317892,4.72880015714722,18023.5994687112,0.0,1.0
1999-06-02,22.5,23.0,22.0,22.13,9624,4.72880015714722,4.83388460508382,4.62371570921061,4.65103766567413,45791.7426839695,0.0,1.0
1999-06-03,21.75,22.75,21.75,22.75,8320,4.57117348524231,4.78134238111552,4.57117348524231,4.78134238111552,39587.2089703477,0.0,1.0
1999-06-04,21.63,21.63,21.5,21.5,8382,4.54595321773753,4.54595321773753,4.51863126127401,4.51863126127401,39882.2098064248,0.0,1.0
1999-06-07,22.25,22.25,21.13,21.13,8569,4.67625793317892,4.67625793317892,4.44086876980092,4.44086876980092,40771.9703926574,0.0,1.0
1999-06-08,21.88,22.75,21.88,22.0,5154,4.59849544170583,4.78134238111552,4.59849544170583,4.62371570921061,24523.1340184101,0.0,1.0
1999-06-09,22.0,22.0,21.5,21.5,15150,4.62371570921061,4.62371570921061,4.51863126127401,4.51863126127401,72084.8817188423,0.0,1.0
1999-06-10,21.94,22.0,21.5,22.0,27941,4.61110557545822,4.62371570921061,4.51863126127401,4.62371570921061,132945.457432751,0.0,1.0
1999-06-11,21.38,21.88,21.25,21.88,1614,4.53544477294387,4.64151223723161,4.50786723222905,4.64151223723161,7608.36516097669,0.2,1.0
1999-06-14,21.25,21.5,21.13,21.25,1180,4.50786723222905,4.56090096437292,4.48241104079999,4.50786723222905,5562.49745350218,0.0,1.0
1999-06-15,21.25,21.63,21.13,21.13,5899,4.50786723222905,4.58847850508774,4.48241104079999,4.48241104079999,27807.7732866181,0.0,1.0
1999-06-16,21.75,22.0,21.25,21.25,3788,4.6139346965168,4.66696842866067,4.50786723222905,4.50786723222905,17856.5596219205,0.0,1.0
1999-06-17,22.56,22.63,21.13,21.13,40981,4.78576398866294,4.80061343366322,4.48241104079999,4.48241104079999,193183.650967773,0.0,1.0
1999-06-18,24.0,24.38,22.88,22.88,18628,5.09123828581164,5.17184955867032,4.85364716580709,4.85364716580709,87812.0360710495,0.0,1.0
1999-06-21,23.81,24.38,23.06,23.13,10928,5.05093264938229,5.17184955867032,4.89183145295068,4.90668089795096,51514.3831965015,0.0,1.0
1999-06-22,23.88,23.88,23.06,23.06,8382,5.06578209438258,5.06578209438258,4.89183145295068,4.89183145295068,39512.5878434366,0.0,1.0
1999-06-23,23.63,24.0,23.63,24.0,9314,5.01274836223871,5.09123828581164,5.01274836223871,5.09123828581164,43906.0180355248,0.0,1.0
1999-06-24,23.88,23.88,23.25,23.47,4533,5.06578209438258,5.06578209438258,4.93213708938002,4.97880677366663,21368.4753870554,0.0,1.0
1999-06-25,23.78,24.0,23.31,24.0,931,5.04456860152503,5.09123828581164,4.94486518509455,5.09123828581164,4388.71621119536,0.0,1.0
1999-06-28,23.75,23.75,23.5,23.56,3974,5.03820455366777,5.03820455366777,4.98517082152389,4.99789891723842,18733.360067981,0.0,1.0
1999-06-29,24.03,24.06,23.25,23.63,6768,5.0976023336689,5.10396638152617,4.93213708938002,5.01274836223871,31904.2226824599,0.0,1.0
1999-06-30,23.38,24.13,23.25,24.13,3912,4.95971463009484,5.11881582652645,4.93213708938002,5.11881582652645,18441.0932526275,0.0,1.0
1999-07-01,23.5,23.5,23.0,23.5,5526,4.98517082152389,4.98517082152389,4.87910335723615,4.98517082152389,26049.4584136043,0.0,1.0
1999-07-02,23.38,23.38,23.0,23.19,7265,4.95971463009484,4.95971463009484,4.87910335723615,4.91940899366549,34247.0711861807,0.0,1.0
1999-07-06,22.38,22.75,22.38,22.75,11735,4.74757970151935,4.82606962509228,4.74757970151935,4.82606962509228,55318.5657769898,0.0,1.0
1999-07-07,21.88,22.56,21.63,22.13,13039,4.64151223723161,4.78576398866294,4.58847850508774,4.69454596937548,61465.596861199,0.0,1.0
1999-07-08,22.5,22.5,21.63,21.88,7886,4.77303589294841,4.77303589294841,4.58847850508774,4.64151223723161,37174.4533206086,0.0,1.0
1999-07-09,22.63,23.5,22.25,22.75,13039,4.80061343366322,4.98517082152389,4.72000216080454,4.82606962509228,61465.596861199,0.0,1.0
1999-07-12,22.63,23.0,22.63,22.63,3353,4.80061343366322,4.87910335723615,4.80061343366322,4.80061343366322,15805.9779335532,0.0,1.0
1999-07-13,22.0,22.75,22.0,22.5,17510,4.66696842866067,4.82606962509228,4.66696842866067,4.77303589294841,82541.8054329008,0.0,1.0
1999-07-14,22.25,22.63,21.88,22.63,13226,4.72000216080454,4.80061343366322,4.64151223723161,4.80061343366322,62347.1112881523,0.0,1.0
1999-07-15,22.75,22.75,22.0,22.13,20304,4.82606962509228,4.82606962509228,4.66696842866067,4.69454596937548,95712.6680473798,0.0,1.0
1999-07-16,22.5,22.75,22.06,22.75,2297,4.77303589294841,4.82606962509228,4.6796965243752,4.82606962509228,10828.014110758,0.0,1.0
1999-07-19,22.56,22.75,22.0,22.75,3601,4.78576398866294,4.82606962509228,4.66696842866067,4.82606962509228,16975.0451949672,0.0,1.0
1999-07-20,22.88,22.88,22.0,22.5,5588,4.85364716580709,4.85364716580709,4.66696842866067,4.77303589294841,26341.7252289578,0.0,1.0
1999-07-21,22.5,22.88,22.0,22.0,12915,4.77303589294841,4.85364716580709,4.66696842866067,4.66696842866067,60881.063230492,0.0,1.0
1999-07-22,22.94,22.94,22.63,22.63,12418,4.86637526152162,4.86637526152162,4.80061343366322,4.80061343366322,58538.2147267712,0.0,1.0
1999-07-23,22.69,22.94,22.38,22.38,1925,4.81334152937775,4.86637526152162,4.74757970151935,4.74757970151935,9074.41321863702,0.0,1.0
1999-07-26,22.5,22.63,22.13,22.63,7637,4.77303589294841,4.80061343366322,4.69454596937548,4.80061343366322,36000.6720783018,0.0,1.0
1999-07-27,22.75,22.94,22.19,22.19,2670,4.82606962509228,4.86637526152162,4.70727406509001,4.70727406509001,12586.3289837719,0.0,1.0
1999-07-28,22.5,22.84,22.38,22.75,5154,4.77303589294841,4.84516176866407,4.74757970151935,4.82606962509228,24295.8575214832,0.0,1.0
1999-07-29,23.0,23.0,22.19,22.5,18628,4.87910335723615,4.87910335723615,4.70727406509001,4.77303589294841,87812.0360710496,0.0,1.0
1999-07-30,22.5,22.81,22.5,22.81,3788,4.77303589294841,4.83879772080681,4.77303589294841,4.83879772080681,17856.5596219205,0.0,1.0
1999-08-02,22.88,23.0,22.06,22.38,9314,4.85364716580709,4.87910335723615,4.6796965243752,4.74757970151935,43906.0180355248,0.0,1.0
1999-08-03,22.88,22.88,22.25,22.25,11363,4.85364716580709,4.85364716580709,4.72000216080454,4.72000216080454,53564.9648848688,0.0,1.0
1999-08-04,22.88,22.88,22.13,22.13,497,4.85364716580709,4.85364716580709,4.69454596937548,4.69454596937548,2342.84850372083,0.0,1.0
1999-08-05,22.88,22.88,22.13,22.5,7637,4.85364716580709,4.85364716580709,4.69454596937548,4.77303589294841,36000.6720783018,0.0,1.0
1999-08-06,22.13,22.25,22.13,22.13,4222,4.69454596937548,4.72000216080454,4.69454596937548,4.69454596937548,19902.4273293951,0.0,1.0
1999-08-09,22.25,22.5,22.25,22.5,3974,4.72000216080454,4.77303589294841,4.72000216080454,4.77303589294841,18733.360067981,0.0,1.0
1999-08-10,22.88,23.0,22.13,22.38,20428,4.85364716580709,4.87910335723615,4.69454596937548,4.74757970151935,96297.2016780868,0.0,1.0
1999-08-11,22.78,23.0,22.5,23.0,7016,4.83243367294954,4.87910335723615,4.77303589294841,4.87910335723615,33073.289943874,0.0,1.0
1999-08-12,22.63,22.63,22.5,22.63,1614,4.80061343366322,4.80061343366322,4.77303589294841,4.80061343366322,7608.3651609767,0.0,1.0
1999-08-13,22.75,22.75,22.13,22.5,17634,4.82606962509228,4.82606962509228,4.69454596937548,4.77303589294841,83126.3390636079,0.0,1.0
1999-08-16,22.75,22.75,22.19,22.19,1118,4.82606962509228,4.82606962509228,4.70727406509001,4.70727406509001,5270.23063814867,0.0,1.0
1999-08-17,22.75,22.75,22.75,22.75,2235,4.82606962509228,4.82606962509228,4.82606962509228,4.82606962509228,10535.7472954045,0.0,1.0
1999-08-18,22.88,22.88,22.56,22.56,1614,4.85364716580709,4.85364716580709,4.78576398866294,4.78576398866294,7608.36516097671,0.0,1.0
1999-08-19,22.88,22.88,22.69,22.69,248,4.85364716580709,4.85364716580709,4.81334152937775,4.81334152937775,1169.06726141402,0.0,1.0
1999-08-20,22.5,22.69,22.25,22.69,1118,4.77303589294841,4.81334152937775,4.72000216080454,4.81334152937775,5270.23063814867,0.0,1.0
1999-08-23,22.75,23.0,22.69,22.88,12418,4.82606962509228,4.87910335723615,4.81334152937775,4.85364716580709,58538.2147267712,0.0,1.0
1999-08-24,22.63,22.63,22.63,22.63,435,4.80061343366322,4.80061343366322,4.80061343366322,4.80061343366322,2050.58168836733,0.0,1.0
1999-08-25,22.88,22.88,22.63,22.63,4967,4.85364716580709,4.85364716580709,4.80061343366322,4.80061343366322,23414.3430945299,0.0,1.0
1999-08-26,23.0,23.06,22.81,22.81,10494,4.87910335723615,4.89183145295068,4.83879772080681,4.83879772080681,49468.515489027,0.0,1.0
1999-08-27,22.13,23.03,22.13,23.0,17696,4.69454596937548,4.88546740509342,4.69454596937548,4.87910335723615,83418.6058789614,0.0,1.0
1999-08-30,22.5,22.75,22.25,22.75,10928,4.77303589294841,4.82606962509228,4.72000216080454,4.82606962509228,51514.3831965015,0.0,1.0
1999-08-31,22.5,22.56,22.31,22.31,5899,4.77303589294841,4.78576398866294,4.73273025651907,4.73273025651907,27807.7732866181,0.0,1.0
1999-09-01,22.19,22.38,22.19,22.25,2980,4.70727406509001,4.74757970151935,4.70727406509001,4.72000216080454,14047.6630605394,0.0,1.0
1999-09-02,22.25,22.5,21.75,22.13,8445,4.72000216080454,4.77303589294841,4.6139346965168,4.69454596937548,39809.5686396829,0.0,1.0
1999-09-03,22.5,22.5,22.31,22.5,6023,4.77303589294841,4.77303589294841,4.73273025651907,4.77303589294841,28392.3069173251,0.0,1.0
1999-09-07,22.25,22.25,21.75,21.75,373,4.72000216080454,4.72000216080454,4.6139346965168,4.6139346965168,1758.31487301382,0.0,1.0
1999-09-08,21.75,22.25,21.5,22.25,24154,4.6139346965168,4.72000216080454,4.56090096437292,4.72000216080454,113861.494484654,0.0,1.0
1999-09-09,21.13,21.75,19.56,21.75,30922,4.48241104079999,4.6139346965168,4.14935920293648,4.6139346965168,145765.717167114,0.0,1.0
1999-09-10,21.13,21.25,21.0,21.0,8320,4.48241104079999,4.50786723222905,4.45483350008518,4.45483350008518,39220.3210280832,0.0,1.0
1999-09-13,21.06,21.13,20.88,20.88,2732,4.50998858151481,4.52497904688546,4.47144167056169,4.47144167056169,12757.4424990395,0.2,1.0
1999-09-14,21.06,21.19,21.06,21.06,2856,4.50998858151481,4.53782801720317,4.50998858151481,4.50998858151481,13336.4772244718,0.0,1.0
1999-09-15,21.25,21.31,21.06,21.06,6768,4.55067698752088,4.56352595783858,4.50998858151481,4.50998858151481,31604.0888848827,0.0,1.0
1999-09-16,21.31,21.31,21.25,21.25,4595,4.56352595783858,4.56352595783858,4.55067698752088,4.55067698752088,21456.9722851708,0.0,1.0
1999-09-17,21.06,21.25,21.06,21.25,8258,4.50998858151481,4.55067698752088,4.50998858151481,4.55067698752088,38561.8448598347,0.0,1.0
1999-09-20,21.13,21.19,21.06,21.06,4657,4.52497904688546,4.53782801720317,4.50998858151481,4.50998858151481,21746.4896478869,0.0,1.0
1999-09-21,21.41,21.5,21.25,21.25,12356,4.58494090836809,4.60421436384465,4.55067698752088,4.55067698752088,57698.008608394,0.0,1.0
1999-09-22,20.63,21.38,20.63,21.38,5154,4.41790429423791,4.57851642320924,4.41790429423791,4.57851642320924,24067.2981844985,0.0,1.0
1999-09-23,21.31,21.31,20.63,20.63,12232,4.56352595783858,4.56352595783858,4.41790429423791,4.41790429423791,57118.9738829618,0.0,1.0
1999-09-24,21.38,21.5,21.0,21.0,6954,4.57851642320924,4.60421436384465,4.4971396111971,4.4971396111971,32472.6409730311,0.0,1.0
1999-09-27,21.47,21.94,21.13,21.63,31543,4.5977898786858,4.6984401461745,4.52497904688546,4.63205379953301,147294.293099269,0.0,1.0
1999-09-28,21.63,21.94,21.63,21.94,7389,4.63205379953301,4.6984401461745,4.63205379953301,4.6984401461745,34503.9321469265,0.0,1.0
1999-09-29,21.88,21.88,21.44,21.63,2235,4.68559117585679,4.68559117585679,4.59136539352695,4.63205379953301,10436.633962428,0.0,1.0
1999-09-30,21.69,21.88,21.5,21.88,6147,4.64490276985072,4.68559117585679,4.60421436384465,4.68559117585679,28704.2456228389,0.0,1.0
1999-10-01,23.0,23.0,21.88,21.88,26886,4.9254386217873,4.9254386217873,4.68559117585679,4.68559117585679,125547.803451382,0.0,1.0
1999-10-04,22.06,22.06,22.06,22.06,248,4.72413808680991,4.72413808680991,4.72413808680991,4.72413808680991,1158.0694508645,0.0,1.0
1999-10-05,22.75,22.75,22.06,22.06,5588,4.87190124546353,4.87190124546353,4.72413808680991,4.72413808680991,26093.9197235113,0.0,1.0
1999-10-06,22.88,23.0,22.88,22.88,7265,4.89974068115189,4.9254386217873,4.89974068115189,4.89974068115189,33924.8974214942,0.0,1.0
1999-10-07,22.0,22.5,22.0,22.5,1304,4.7112891164922,4.81836386913975,4.7112891164922,4.81836386913975,6089.20388680364,0.0,1.0
1999-10-08,22.38,22.38,22.0,22.0,497,4.79266592850434,4.79266592850434,4.7112891164922,4.7112891164922,2320.80853661151,0.0,1.0
1999-10-11,22.38,22.38,22.38,22.38,1987,4.79266592850434,4.79266592850434,4.79266592850434,4.79266592850434,9278.56451156352,0.0,1.0
1999-10-12,21.5,22.5,21.5,22.5,4098,4.60421436384465,4.81836386913975,4.60421436384465,4.81836386913975,19136.1637485593,0.0,1.0
1999-10-13,21.63,21.69,21.5,21.5,7265,4.63205379953301,4.64490276985072,4.60421436384465,4.60421436384465,33924.8974214942,0.0,1.0
1999-10-14,21.5,21.88,21.5,21.5,1366,4.60421436384465,4.68559117585679,4.60421436384465,4.60421436384465,6378.72124951977,0.0,1.0
1999-10-15,21.72,22.25,21.72,21.94,12108,4.65132725500957,4.76482649281598,4.65132725500957,4.6984401461745,56539.9391575295,0.0,1.0
1999-10-18,22.63,22.63,21.38,22.13,3353,4.84620330482811,4.84620330482811,4.57851642320924,4.73912855218057,15657.2857610833,0.0,1.0
1999-10-19,21.25,22.13,21.25,22.0,7203,4.55067698752088,4.73912855218057,4.55067698752088,4.7112891164922,33635.380058778,0.0,1.0
1999-10-20,21.5,21.5,21.25,21.25,248,4.60421436384465,4.60421436384465,4.55067698752088,4.55067698752088,1158.0694508645,0.0,1.0
1999-10-21,21.25,21.5,20.5,21.5,4595,4.55067698752088,4.60421436384465,4.39006485854955,4.60421436384465,21456.9722851708,0.0,1.0
1999-10-22,21.38,22.0,20.25,21.5,11425,4.57851642320924,4.7112891164922,4.33652748222578,4.60421436384465,53350.5785327696,0.0,1.0
1999-10-25,20.38,20.38,20.25,20.38,3353,4.36436691791414,4.36436691791414,4.33652748222578,4.36436691791414,15657.2857610833,0.0,1.0
1999-10-26,21.19,21.19,21.0,21.0,248,4.53782801720317,4.53782801720317,4.4971396111971,4.4971396111971,1158.0694508645,0.0,1.0
1999-10-27,21.19,21.31,21.19,21.31,2980,4.53782801720317,4.56352595783858,4.53782801720317,4.56352595783858,13915.511949904,0.0,1.0
1999-10-28,21.47,21.5,21.47,21.5,373,4.5977898786858,4.60421436384465,4.5977898786858,4.60421436384465,1741.77381117926,0.0,1.0
1999-10-29,21.5,21.75,21.5,21.75,1490,4.60421436384465,4.65775174016843,4.60421436384465,4.65775174016843,6957.75597495201,0.0,1.0
1999-11-01,21.5,21.75,21.44,21.75,3974,4.60421436384465,4.65775174016843,4.59136539352695,4.65775174016843,18557.129023127,0.0,1.0
1999-11-02,21.75,21.75,21.44,21.44,8569,4.65775174016843,4.65775174016843,4.59136539352695,4.59136539352695,40014.1013082978,0.0,1.0
1999-11-03,21.88,22.0,21.44,21.88,10990,4.68559117585679,4.7112891164922,4.59136539352695,4.68559117585679,51319.2873588742,0.0,1.0
1999-11-04,21.87,21.87,21.87,21.87,0,4.68344968080384,4.68344968080384,4.68344968080384,4.68344968080384,0,0.0,1.0
1999-11-05,22.13,22.13,21.5,21.5,3974,4.73912855218057,4.73912855218057,4.60421436384465,4.60421436384465,18557.129023127,0.0,1.0
1999-11-08,21.5,22.19,21.5,22.19,621,4.60421436384465,4.75197752249827,4.60421436384465,4.75197752249827,2899.84326204376,0.0,1.0
1999-11-09,22.5,22.5,21.25,21.25,2732,4.81836386913975,4.81836386913975,4.55067698752088,4.55067698752088,12757.4424990395,0.0,1.0
1999-11-10,22.0,22.13,21.88,22.13,6333,4.7112891164922,4.73912855218057,4.68559117585679,4.73912855218057,29572.7977109873,0.0,1.0
1999-11-11,22.5,22.5,21.81,21.81,12170,4.81836386913975,4.81836386913975,4.67060071048613,4.67060071048613,56829.4565202456,0.0,1.0
1999-11-12,22.5,22.5,22.5,22.5,4222,4.81836386913975,4.81836386913975,4.81836386913975,4.81836386913975,19715.1984739915,0.0,1.0
1999-11-15,22.38,22.63,21.88,21.88,8258,4.79266592850434,4.84620330482811,4.68559117585679,4.68559117585679,38561.8448598347,0.0,1.0
1999-11-16,22.5,22.75,22.5,22.5,10928,4.81836386913975,4.87190124546353,4.81836386913975,4.81836386913975,51029.7699961581,0.0,1.0
1999-11-17,21.63,21.88,21.63,21.88,559,4.63205379953301,4.68559117585679,4.63205379953301,4.68559117585679,2610.32589932764,0.0,1.0
1999-11-18,22.06,22.56,21.75,21.75,9624,4.72413808680991,4.83121283945746,4.65775174016843,4.65775174016843,44940.5661093544,0.0,1.0
1999-11-19,21.63,22.47,21.63,22.47,186,4.63205379953301,4.8119393839809,4.63205379953301,4.8119393839809,868.552088148373,0.0,1.0
1999-11-22,21.63,21.88,21.63,21.63,5402,4.63205379953301,4.68559117585679,4.63205379953301,4.63205379953301,25225.367635363,0.0,1.0
1999-11-23,21.38,21.75,21.38,21.63,5402,4.57851642320924,4.65775174016843,4.57851642320924,4.63205379953301,25225.3676353629,0.0,1.0
1999-11-24,21.5,21.75,21.31,21.31,5154,4.60421436384465,4.65775174016843,4.56352595783858,4.56352595783858,24067.2981844984,0.0,1.0
1999-11-26,21.25,21.31,21.25,21.31,559,4.55067698752088,4.56352595783858,4.55067698752088,4.56352595783858,2610.32589932763,0.0,1.0
1999-11-29,20.94,21.25,20.94,21.25,5402,4.4842906408794,4.55067698752088,4.4842906408794,4.55067698752088,25225.3676353629,0.0,1.0
1999-11-30,21.5,21.5,20.88,21.0,19621,4.60421436384465,4.60421436384465,4.47144167056169,4.4971396111971,91622.9060298882,0.0,1.0
1999-12-01,21.63,21.63,21.13,21.38,14592,4.63205379953301,4.63205379953301,4.52497904688546,4.57851642320924,68139.3122057046,0.0,1.0
1999-12-02,21.13,21.31,20.88,21.25,9624,4.52497904688546,4.56352595783858,4.47144167056169,4.55067698752088,44940.5661093545,0.0,1.0
1999-12-03,20.78,21.28,20.56,21.09,5154,4.45002672003218,4.55710147267973,4.40291382886726,4.51641306667366,24067.2981844984,0.0,1.0
1999-12-06,20.5,21.0,20.5,20.91,6147,4.39006485854955,4.4971396111971,4.39006485854955,4.47786615572054,28704.2456228389,0.0,1.0
1999-12-07,21.0,21.0,20.25,20.5,6271,4.4971396111971,4.4971396111971,4.33652748222578,4.39006485854955,29283.2803482712,0.0,1.0
1999-12-08,20.88,21.13,20.19,20.25,22912,4.47144167056169,4.52497904688546,4.32367851190807,4.33652748222578,106990.674428255,0.0,1.0
1999-12-09,20.56,21.56,20.5,21.13,7203,4.40291382886726,4.61706333416236,4.39006485854955,4.52497904688546,33635.3800587781,0.0,1.0
1999-12-10,21.0,21.13,20.5,20.5,7699,4.4971396111971,4.52497904688546,4.39006485854955,4.39006485854955,35951.5189605071,0.0,1.0
1999-12-13,20.5,21.0,20.5,21.0,4098,4.43289475960857,4.54101414398927,4.43289475960857,4.54101414398927,18951.2732775587,0.2,1.0
1999-12-14,20.25,20.63,20.25,20.63,5402,4.37883506741822,4.46100579954755,4.37883506741822,4.46100579954755,24981.6442765672,0.0,1.0
1999-12-15,20.5,21.06,20.0,20.25,13350,4.43289475960857,4.55398847011495,4.32477537522788,4.37883506741822,61737.3104576401,0.0,1.0
1999-12-16,21.0,21.0,20.0,20.5,9128,4.54101414398927,4.54101414398927,4.32477537522788,4.43289475960857,42212.596993059,0.0,1.0
1999-12-17,21.0,21.13,20.88,21.06,18379,4.54101414398927,4.56912518392825,4.5150654917379,4.55398847011495,84994.0096555031,0.0,1.0
1999-12-20,20.81,21.06,20.5,21.0,6582,4.4999287779246,4.55398847011495,4.43289475960857,4.54101414398927,30438.5750885533,0.0,1.0
1999-12-21,20.75,21.0,20.25,20.25,4098,4.48695445179892,4.54101414398927,4.37883506741822,4.37883506741822,18951.2732775587,0.0,1.0
1999-12-22,20.94,21.25,20.75,20.75,10183,4.52803981786359,4.59507383617962,4.48695445179892,4.48695445179892,47091.4631003856,0.0,1.0
1999-12-23,21.0,21.31,21.0,21.25,9562,4.54101414398927,4.6080481623053,4.54101414398927,4.59507383617962,44219.637647637,0.0,1.0
1999-12-27,21.38,21.5,20.75,20.75,3353,4.6231848761186,4.64913352836997,4.48695445179892,4.48695445179892,15506.0076377878,0.0,1.0
1999-12-28,20.75,21.56,20.75,21.13,13039,4.48695445179892,4.66210785449565,4.48695445179892,4.56912518392825,60299.0854724471,0.0,1.0
1999-12-29,20.5,20.63,20.25,20.63,4284,4.43289475960857,4.46100579954755,4.37883506741822,4.46100579954755,19811.4335580921,0.0,1.0
1999-12-30,20.38,21.0,19.88,20.88,25334,4.4069461073572,4.54101414398927,4.29882672297651,4.5150654917379,117157.529822761,0.0,1.0
1999-12-31,20.0,20.63,19.75,19.88,11301,4.32477537522788,4.46100579954755,4.27071568303753,4.29882672297651,52261.6738188606,0.0,1.0
2000-01-03,20.88,21.0,20.0,21.0,9376,4.5150654917379,4.54101414398927,4.32477537522788,4.54101414398927,43359.4773671036,0.0,1.0
2000-01-04,19.5,20.13,19.13,20.13,12791,4.21665599084718,4.35288641516686,4.13664764640546,4.35288641516686,59152.2050984025,0.0,1.0
2000-01-05,19.81,19.91,19.5,19.78,6644,4.28369000916321,4.30531388603935,4.21665599084718,4.27720284610037,30725.2951820645,0.0,1.0
2000-01-06,20.5,20.5,20.0,20.0,2235,4.43289475960857,4.43289475960857,4.32477537522788,4.32477537522788,10335.7969193128,0.0,1.0
2000-01-07,20.63,21.0,20.5,20.5,12481,4.46100579954755,4.54101414398927,4.43289475960857,4.43289475960857,57718.6046308469,0.0,1.0
2000-01-10,21.06,21.25,20.63,20.63,7389,4.55398847011495,4.59507383617962,4.46100579954755,4.46100579954755,34170.5608218354,0.0,1.0
2000-01-11,20.75,21.38,20.56,20.63,26017,4.48695445179892,4.6231848761186,4.44586908573426,4.46100579954755,120316.07536902,0.0,1.0
2000-01-12,21.13,21.75,20.75,21.0,23098,4.56912518392825,4.70319322056031,4.48695445179892,4.54101414398927,106817.10838581,0.0,1.0
2000-01-13,20.75,21.63,20.63,21.63,24030,4.48695445179892,4.67724456830895,4.46100579954755,4.67724456830895,111127.158823752,0.0,1.0
2000-01-14,19.75,20.88,19.5,20.88,18379,4.27071568303753,4.5150654917379,4.21665599084718,4.5150654917379,84994.009655503,0.0,1.0
2000-01-18,19.25,20.0,18.0,20.0,26886,4.16259629865683,4.32477537522788,3.89229783770509,4.32477537522788,124334.781195813,0.0,1.0
2000-01-19,19.0,19.63,18.56,18.56,10990,4.10853660646648,4.24476703078616,4.01339154821147,4.01339154821147,50823.4488336677,0.0,1.0
2000-01-20,19.88,20.0,19.75,19.75,18379,4.29882672297651,4.32477537522788,4.27071568303753,4.27071568303753,84994.009655503,0.0,1.0
2000-01-21,19.25,19.44,19.06,19.44,18628,4.16259629865683,4.2036816647215,4.12151093259217,4.2036816647215,86145.5145471849,0.0,1.0
2000-01-24,19.75,19.81,19.06,19.06,21236,4.27071568303753,4.28369000916321,4.12151093259217,4.12151093259217,98206.2565452017,0.0,1.0
2000-01-25,19.38,19.38,19.25,19.25,5588,4.19070733859581,4.19070733859581,4.16259629865683,4.16259629865683,25841.8045571006,0.0,1.0
2000-01-26,19.0,19.25,19.0,19.25,10369,4.10853660646648,4.16259629865683,4.10853660646648,4.16259629865683,47951.6233809191,0.0,1.0
2000-01-27,18.75,19.5,18.75,19.13,29432,4.05447691427613,4.21665599084718,4.05447691427613,4.13664764640546,136108.803100319,0.0,1.0
2000-01-28,18.88,19.0,18.56,18.88,16889,4.08258795421511,4.10853660646648,4.01339154821147,4.08258795421511,78103.4783759613,0.0,1.0
2000-01-31,18.75,18.75,18.5,18.5,1987,4.05447691427613,4.05447691427613,4.00041722208578,4.00041722208578,9188.91654526823,0.0,1.0
2000-02-01,19.13,19.25,18.38,18.75,34772,4.13664764640546,4.16259629865683,3.97446856983442,4.05447691427613,160803.727283375,0.0,1.0
2000-02-02,19.13,19.13,19.13,19.13,12108,4.13664764640546,4.13664764640546,4.13664764640546,4.13664764640546,55993.6595521428,0.0,1.0
2000-02-03,19.13,19.25,19.0,19.0,7016,4.13664764640546,4.16259629865683,4.10853660646648,4.10853660646648,32445.6157431313,0.0,1.0
2000-02-04,18.87,19.37,18.0,19.25,17634,4.0804255665275,4.1885449509082,3.89229783770509,4.16259629865683,81548.7440157322,0.0,1.0
2000-02-07,18.81,19.38,18.63,18.97,8072,4.06745124040182,4.19070733859581,4.02852826202477,4.10204944340364,37329.1063680951,0.0,1.0
2000-02-08,18.56,18.81,18.56,18.81,2049,4.01339154821147,4.06745124040182,4.01339154821147,4.06745124040182,9475.63663877935,0.0,1.0
2000-02-09,18.63,18.75,18.63,18.75,621,4.02852826202477,4.05447691427613,4.02852826202477,4.05447691427613,2871.82545274865,0.0,1.0
2000-02-10,18.94,18.94,18.75,18.75,1614,4.0955622803408,4.0955622803408,4.05447691427613,4.05447691427613,7463.97146656412,0.0,1.0
2000-02-11,18.94,18.94,18.75,18.94,5029,4.0955622803408,4.0955622803408,4.05447691427613,4.0955622803408,23256.699197863,0.0,1.0
2000-02-14,18.63,18.94,18.06,18.94,8072,4.02852826202477,4.0955622803408,3.90527216383077,4.0955622803408,37329.1063680951,0.0,1.0
2000-02-15,19.25,19.25,18.5,18.63,4719,4.16259629865683,4.16259629865683,4.00041722208578,4.02852826202477,21823.0987303074,0.0,1.0
2000-02-16,19.25,19.25,19.0,19.0,2484,4.16259629865683,4.16259629865683,4.10853660646648,4.10853660646648,11487.3018109946,0.0,1.0
2000-02-17,19.5,19.56,18.0,19.25,20304,4.21665599084718,4.22963031697286,3.89229783770509,4.16259629865683,93896.2061072602,0.0,1.0
2000-02-18,19.0,19.63,18.5,19.63,5464,4.10853660646648,4.24476703078616,4.00041722208578,4.24476703078616,25268.3643700783,0.0,1.0
2000-02-22,18.88,18.88,18.0,18.63,6395,4.08258795421511,4.08258795421511,3.89229783770509,4.02852826202477,29573.7902903827,0.0,1.0
2000-02-23,19.63,19.63,18.88,18.88,6892,4.24476703078616,4.24476703078616,4.08258795421511,4.08258795421511,31872.175556109,0.0,1.0
2000-02-24,18.75,20.0,18.25,19.63,11611,4.05447691427613,4.32477537522788,3.94635752989544,4.24476703078616,53695.2742864164,0.0,1.0
2000-02-25,18.88,18.94,18.13,18.75,3788,4.08258795421511,4.0955622803408,3.92040887764407,4.05447691427613,17517.672810003,0.0,1.0
2000-02-28,18.88,19.0,18.75,18.75,16517,4.08258795421511,4.10853660646648,4.05447691427613,4.05447691427613,76383.1578148945,0.0,1.0
2000-02-29,18.88,19.75,18.75,18.88,8320,4.08258795421511,4.27071568303753,4.05447691427613,4.08258795421511,38475.9867421398,0.0,1.0
2000-03-01,19.06,19.5,19.0,19.0,7575,4.12151093259217,4.21665599084718,4.10853660646648,4.10853660646648,35030.7211023687,0.0,1.0
2000-03-02,18.5,19.06,18.31,19.06,5154,4.00041722208578,4.12151093259217,3.95933185602112,4.12151093259217,23834.7639025226,0.0,1.0
2000-03-03,18.88,19.0,18.5,18.5,931,4.08258795421511,4.10853660646648,4.00041722208578,4.00041722208578,4305.42592030434,0.0,1.0
2000-03-06,18.88,18.88,18.81,18.81,3601,4.08258795421511,4.08258795421511,4.06745124040182,4.06745124040182,16652.8880118324,0.0,1.0
2000-03-07,18.0,18.81,18.0,18.44,20925,3.89229783770509,4.06745124040182,3.89229783770509,3.9874428959601,96768.0315600087,0.0,1.0
2000-03-08,18.13,18.38,18.0,18.0,8382,3.92040887764407,3.97446856983442,3.89229783770509,3.89229783770509,38762.7068356508,0.0,1.0
2000-03-09,18.38,18.75,18.13,18.5,14467,3.97446856983442,4.05447691427613,3.92040887764407,4.00041722208578,66902.8966584777,0.0,1.0
2000-03-10,18.0,18.38,18.0,18.38,14157,3.89229783770509,3.97446856983442,3.89229783770509,3.97446856983442,65469.2961909221,0.0,1.0
2000-03-13,17.5,18.13,17.38,18.13,20056,3.82742620707667,3.96521355053143,3.80118099879957,3.96521355053143,91701.3107531793,0.2,1.0
2000-03-14,17.88,18.13,17.5,17.5,13039,3.91053603328748,3.96521355053143,3.82742620707667,3.82742620707667,59617.7398738883,0.0,1.0
2000-03-15,18.0,18.13,17.38,18.13,17013,3.93678124156457,3.96521355053143,3.80118099879957,3.96521355053143,77787.9138334584,0.0,1.0
2000-03-16,17.63,17.63,16.5,17.5,15958,4.24144394350348,4.24144394350348,3.96958735495221,4.2101684067675,66331.0758664914,1.76299806070019,1.0
2000-03-17,18.0,18.0,16.25,16.25,15778,4.33045893267514,4.33045893267514,3.90944209199839,3.90944209199839,65582.8872679221,0.0,1.0
2000-03-20,17.94,18.13,17.94,17.94,11270,4.31602406956622,4.36173446941112,4.31602406956622,4.31602406956622,46844.9194770872,0.0,1.0
2000-03-21,18.13,18.25,17.94,18.25,9562,4.36173446941112,4.39060419562896,4.31602406956622,4.39060419562896,39745.44099733,0.0,1.0
2000-03-22,18.25,18.25,17.94,17.94,3620,4.39060419562896,4.39060419562896,4.31602406956622,4.31602406956622,15046.9040378931,0.0,1.0
2000-03-23,18.13,18.38,18.0,18.0,615,4.36173446941112,4.42187973236495,4.33045893267514,4.33045893267514,2556.31104511168,0.0,1.0
2000-03-24,18.19,18.38,18.13,18.38,11201,4.37616933252004,4.42187973236495,4.36173446941112,4.42187973236495,46558.1138476357,0.0,1.0
2000-03-27,18.14,18.38,18.13,18.38,1639,4.36414027992928,4.42187973236495,4.36173446941112,4.42187973236495,6812.67285030576,0.0,1.0
2000-03-28,18.13,18.38,18.13,18.14,2254,4.36173446941112,4.42187973236495,4.36173446941112,4.36414027992928,9368.98389541746,0.0,1.0
2000-03-29,17.75,18.13,17.63,18.13,6284,4.27031366972132,4.36173446941112,4.24144394350348,4.36173446941112,26120.0952967184,0.0,1.0
2000-03-30,17.69,17.88,17.63,17.63,4371,4.2558788066124,4.3015892064573,4.24144394350348,4.24144394350348,18168.5131352572,0.0,1.0
2000-03-31,18.0,18.0,17.0,17.38,6079,4.33045893267514,4.33045893267514,4.08987788085985,4.18129868054966,25267.9916150145,0.0,1.0
2000-04-03,17.5,18.5,17.5,18.0,9289,4.2101684067675,4.45074945858278,4.2101684067675,4.33045893267514,38610.6882894998,0.0,1.0
2000-04-04,17.75,18.5,16.75,18.5,10177,4.27031366972132,4.45074945858278,4.02973261790603,4.45074945858278,42301.7520424416,0.0,1.0
2000-04-05,17.25,18.48,16.13,17.75,10587,4.15002314381367,4.44593783754647,3.88057236578055,4.27031366972132,44005.9594058494,0.0,1.0
2000-04-06,17.38,17.38,16.38,16.38,1229,4.18129868054966,4.18129868054966,3.94071762873438,3.94071762873438,5108.46548689798,0.0,1.0
2000-04-07,17.88,17.88,17.31,17.31,1981,4.3015892064573,4.3015892064573,4.16445800692259,4.16445800692259,8234.23118758739,0.0,1.0
2000-04-10,17.0,17.75,17.0,17.69,9699,4.08987788085985,4.27031366972132,4.08987788085985,4.2558788066124,40314.8956529077,0.0,1.0
2000-04-11,17.13,17.5,17.0,17.13,2186,4.12115341759584,4.2101684067675,4.08987788085985,4.12115341759584,9086.33486929128,0.0,1.0
2000-04-12,17.13,17.5,17.0,17.5,7035,4.12115341759584,4.2101684067675,4.08987788085985,4.2101684067675,29241.7043940824,0.0,1.0
2000-04-13,16.25,17.19,16.13,17.13,3688,3.90944209199839,4.13558828070476,3.88057236578055,4.12115341759584,15329.5530640193,0.0,1.0
2000-04-14,17.06,17.06,16.63,16.63,3142,4.10431274396877,4.10431274396877,4.0008628916882,4.0008628916882,13060.0476483592,0.0,1.0
2000-04-17,17.0,17.5,16.0,17.06,11065,4.08987788085985,4.2101684067675,3.84929682904457,4.10431274396877,45992.8157953834,0.0,1.0
2000-04-18,17.0,17.0,16.75,17.0,7513,4.08987788085985,4.08987788085985,4.02973261790603,4.08987788085985,31228.5607836164,0.0,1.0
2000-04-19,17.63,17.88,16.56,16.56,26774,4.24144394350348,4.3015892064573,3.98402221806113,3.98402221806113,111288.897433854,0.0,1.0
2000-04-20,16.88,18.13,16.75,17.88,29984,4.06100815464202,4.36173446941112,4.02973261790603,4.3015892064573,124631.594108339,0.0,1.0
2000-04-24,17.27,18.0,16.88,17.75,8264,4.15483476484998,4.33045893267514,4.06100815464202,4.27031366972132,34350.1698809804,0.0,1.0
2000-04-25,17.88,17.88,17.0,17.0,6694,4.3015892064573,4.3015892064573,4.08987788085985,4.08987788085985,27824.3026601262,0.0,1.0
2000-04-26,16.56,17.59,16.56,17.38,12089,3.98402221806113,4.23182070143087,3.98402221806113,4.18129868054966,50249.1776005774,0.0,1.0
2000-04-27,16.88,16.88,16.5,16.5,2800,4.06100815464202,4.06100815464202,3.96958735495221,3.96958735495221,11638.4893110776,0.0,1.0
2000-04-28,17.88,17.88,16.0,17.0,7035,4.3015892064573,4.3015892064573,3.84929682904457,4.08987788085985,29241.7043940824,0.0,1.0
2000-05-01,17.5,17.88,16.53,17.88,6967,4.2101684067675,4.3015892064573,3.97680478650667,4.3015892064573,28959.0553679562,0.0,1.0
2000-05-02,16.94,17.0,16.94,17.0,3074,4.07544301775094,4.08987788085985,4.07544301775094,4.08987788085985,12777.398622233,0.0,1.0
2000-05-03,16.25,16.63,16.06,16.63,5396,3.90944209199839,4.0008628916882,3.86373169215348,4.0008628916882,22429.0315437766,0.0,1.0
2000-05-04,17.44,17.44,16.5,16.88,3074,4.19573354365858,4.19573354365858,3.96958735495221,4.06100815464202,12777.398622233,0.0,1.0
2000-05-05,16.75,17.5,16.75,16.88,19329,4.02973261790603,4.2101684067675,4.02973261790603,4.06100815464202,80342.9856763638,0.0,1.0
2000-05-08,16.5,17.63,16.5,17.63,3074,3.96958735495221,4.24144394350348,3.96958735495221,4.24144394350348,12777.398622233,0.0,1.0
2000-05-09,16.19,16.5,16.0,16.5,8264,3.89500722888947,3.96958735495221,3.84929682904457,3.96958735495221,34350.1698809804,0.0,1.0
2000-05-10,15.88,16.09,15.88,16.09,2459,3.82042710282673,3.87094912370794,3.82042710282673,3.87094912370794,10221.0875771214,0.0,1.0
2000-05-11,16.75,16.88,16.38,16.44,2186,4.02973261790603,4.06100815464202,3.94071762873438,3.95515249184329,9086.33486929128,0.0,1.0
2000-05-12,16.13,16.75,16.0,16.75,7991,3.88057236578055,4.02973261790603,3.84929682904457,4.02973261790603,33215.4171731504,0.0,1.0
2000-05-15,16.88,16.88,15.75,16.13,15231,4.06100815464202,4.06100815464202,3.78915156609075,3.88057236578055,63309.2252489366,0.0,1.0
2000-05-16,16.69,16.75,16.69,16.69,2732,4.01529775479711,4.02973261790603,4.01529775479711,4.01529775479711,11355.8402849514,0.0,1.0
2000-05-17,16.38,16.88,16.38,16.88,1025,3.94071762873438,4.06100815464202,3.94071762873438,4.06100815464202,4260.51840851947,0.0,1.0
2000-05-18,15.94,16.38,15.88,16.38,5259,3.83486196593565,3.94071762873438,3.82042710282673,3.94071762873438,21859.5768881989,0.0,1.0
2000-05-19,15.88,15.94,15.88,15.94,5123,3.82042710282673,3.83486196593565,3.82042710282673,3.83486196593565,21294.2788359466,0.0,1.0
2000-05-22,16.63,16.63,16.19,16.19,4576,4.0008628916882,4.0008628916882,3.89500722888947,3.89500722888947,19020.6168169611,0.0,1.0
2000-05-23,16.38,16.75,15.88,16.63,10450,3.94071762873438,4.02973261790603,3.82042710282673,4.0008628916882,43436.5047502716,0.0,1.0
2000-05-24,16.0,16.25,15.75,16.25,10040,3.84929682904457,3.90944209199839,3.78915156609075,3.90944209199839,41732.2973868638,0.0,1.0
2000-05-25,15.63,16.0,15.5,15.75,7308,3.76028183987291,3.84929682904457,3.72900630313692,3.78915156609075,30376.4571019125,0.0,1.0
2000-05-26,16.0,16.0,15.44,15.56,3005,3.84929682904457,3.84929682904457,3.71457144002801,3.74344116624584,12490.5929927815,0.0,1.0
2000-05-30,16.25,16.25,15.75,15.75,7718,3.90944209199839,3.90944209199839,3.78915156609075,3.78915156609075,32080.6644653202,0.0,1.0
2000-05-31,14.5,16.5,14.5,16.5,15163,3.48842525132164,3.96958735495221,3.48842525132164,3.96958735495221,63026.5762228104,0.0,1.0
2000-06-01,15.88,15.88,14.88,14.88,8743,3.82042710282673,3.82042710282673,3.57984605101145,3.57984605101145,36341.1828738398,0.0,1.0
2000-06-02,15.5,15.5,15.5,15.5,3483,3.72900630313692,3.72900630313692,3.72900630313692,3.72900630313692,14477.4493823154,0.0,1.0
2000-06-05,15.81,16.0,15.81,16.0,6967,3.80358642919966,3.84929682904457,3.80358642919966,3.84929682904457,28959.0553679563,0.0,1.0
2000-06-06,15.81,15.94,15.81,15.81,6694,3.80358642919966,3.83486196593565,3.80358642919966,3.80358642919966,27824.3026601262,0.0,1.0
2000-06-07,15.63,15.81,15.56,15.81,4371,3.76028183987291,3.80358642919966,3.74344116624584,3.80358642919966,18168.5131352572,0.0,1.0
2000-06-08,14.5,15.5,14.5,15.44,12499,3.48842525132164,3.72900630313692,3.48842525132164,3.71457144002801,51953.3849639852,0.0,1.0
2000-06-09,14.77,14.77,14.69,14.69,2186,3.55338213531177,3.55338213531177,3.53413565116654,3.53413565116654,9086.33486929127,0.0,1.0
2000-06-12,14.63,14.78,14.63,14.75,17212,3.51970078805763,3.55578794582992,3.51970078805763,3.54857051427546,71543.4564365239,0.0,1.0
2000-06-13,14.94,15.25,14.5,14.63,15231,3.63999131396527,3.7155199155268,3.53278942787794,3.56446271240374,62514.1986265111,0.19,1.0
2000-06-14,14.31,14.72,14.31,14.63,8538,3.48649770434023,3.5863903709216,3.48649770434023,3.56446271240374,35043.4132934904,0.0,1.0
2000-06-15,13.81,14.44,13.13,14.31,34970,3.36467737924099,3.51817098886603,3.19900173710602,3.48649770434023,143531.05679004,0.0,1.0
2000-06-16,14.06,14.13,13.88,13.88,77249,3.42558754179061,3.4426423873045,3.38173222475488,3.38173222475488,317061.212638655,0.0,1.0
2000-06-19,15.06,15.06,14.03,14.06,168363,3.66922819198909,3.66922819198909,3.41827832228465,3.42558754179061,691030.006129294,0.0,1.0
2000-06-20,14.94,15.25,14.94,14.94,49723,3.63999131396527,3.7155199155268,3.63999131396527,3.63999131396527,204083.349636006,0.0,1.0
2000-06-21,15.13,15.31,15.0,15.31,86401,3.68628303750298,3.73013835453871,3.65460975297718,3.73013835453871,354624.730846903,0.0,1.0
2000-06-22,15.31,15.41,15.13,15.13,43576,3.73013835453871,3.75450241955855,3.68628303750298,3.68628303750298,178853.569650637,0.0,1.0
2000-06-23,15.38,15.5,15.06,15.06,78000,3.7471932000526,3.77643007807642,3.66922819198909,3.66922819198909,320143.621093025,0.0,1.0
2000-06-26,14.75,15.38,14.5,15.38,47128,3.59369959042756,3.7471932000526,3.53278942787794,3.7471932000526,193432.417626565,0.0,1.0
2000-06-27,14.81,15.0,14.56,14.81,89680,3.60831802943947,3.65460975297718,3.54740786688985,3.60831802943947,368083.076149006,0.0,1.0
2000-06-28,14.88,14.94,14.63,14.63,82508,3.65699085305157,3.67173678391064,3.59554947447207,3.59554947447207,335718.378670686,0.129773,1.0
2000-06-29,14.94,15.06,14.69,14.88,80049,3.67173678391064,3.7012286456288,3.61029540533115,3.65699085305157,325712.906557058,0.0,1.0
2000-06-30,17.69,17.69,14.25,14.75,550236,4.3475919482851,4.3475919482851,3.50215857903124,3.62504133619023,2238865.78036364,0.0,1.0
2000-07-03,16.13,16.75,16.13,16.75,6625,3.96419774594904,4.11657236482619,3.96419774594904,4.11657236482619,26956.5891633938,0.0,1.0
2000-07-05,16.13,16.56,15.88,16.0,25613,3.96419774594904,4.06987691710578,3.90275636736955,3.93224822908771,104217.22539502,0.0,1.0
2000-07-06,16.38,16.44,16.0,16.0,17485,4.02563912452854,4.04038505538762,3.93224822908771,3.93224822908771,71145.0507957645,0.0,1.0
2000-07-07,16.44,16.44,16.31,16.31,8674,4.04038505538762,4.04038505538762,4.00843553852628,4.00843553852628,35293.8044382306,0.0,1.0
2000-07-10,15.94,16.38,15.44,16.38,21583,3.91750229822863,4.02563912452854,3.79461954106964,4.02563912452854,87819.4813454381,0.0,1.0
2000-07-11,15.69,15.88,15.56,15.56,25408,3.85606091964913,3.90275636736955,3.82411140278779,3.82411140278779,103383.096975624,0.0,1.0
2000-07-12,15.5,15.81,14.88,15.81,33946,3.80936547192871,3.88555278136729,3.65699085305157,3.88555278136729,138123.52841367,0.0,1.0
2000-07-13,15.5,15.5,14.75,14.94,8674,3.80936547192871,3.80936547192871,3.62504133619023,3.67173678391064,35293.8044382306,0.0,1.0
2000-07-14,15.19,15.5,15.0,15.5,2527,3.73317816249014,3.80936547192871,3.68648271476972,3.80936547192871,10282.1586137202,0.0,1.0
2000-07-17,14.75,15.06,14.44,15.0,19671,3.62504133619023,3.7012286456288,3.54885402675165,3.68648271476972,80039.7079899047,0.0,1.0
2000-07-18,14.75,15.25,14.69,14.75,44054,3.62504133619023,3.74792409334922,3.61029540533115,3.62504133619023,179252.162868551,0.0,1.0
2000-07-19,14.75,15.25,14.63,15.0,41937,3.62504133619023,3.74792409334922,3.59554947447207,3.68648271476972,170638.261093622,0.0,1.0
2000-07-20,14.88,14.88,14.31,14.75,19671,3.65699085305157,3.65699085305157,3.51690450989032,3.62504133619023,80039.7079899047,0.0,1.0
2000-07-21,14.25,14.75,14.25,14.56,27321,3.50215857903124,3.62504133619023,3.50215857903124,3.57834588846981,111166.939250276,0.0,1.0
2000-07-24,14.63,15.38,14.38,14.38,15983,3.59554947447207,3.77987361021056,3.53410809589258,3.53410809589258,65033.5342790223,0.0,1.0
2000-07-25,14.63,15.0,14.13,15.0,17485,3.59554947447207,3.68648271476972,3.47266671731308,3.68648271476972,71145.0507957646,0.0,1.0
2000-07-26,14.63,15.0,14.38,14.63,5191,3.59554947447207,3.68648271476972,3.53410809589258,3.59554947447207,21121.7591467437,0.0,1.0
2000-07-27,15.38,15.5,15.0,15.25,2049,3.77987361021056,3.80936547192871,3.68648271476972,3.74792409334922,8337.2152748368,0.0,1.0
2000-07-28,15.0,15.5,15.0,15.38,4508,3.68648271476972,3.80936547192871,3.68648271476972,3.77987361021056,18342.6873884648,0.0,1.0
2000-07-31,15.25,15.38,15.25,15.25,10450,3.74792409334922,3.77987361021056,3.74792409334922,3.74792409334922,42520.2047935796,0.0,1.0
2000-08-01,15.5,15.5,15.31,15.38,5191,3.80936547192871,3.80936547192871,3.7626700242083,3.77987361021056,21121.7591467437,0.0,1.0
2000-08-02,15.13,15.5,15.13,15.38,1025,3.71843223163106,3.80936547192871,3.71843223163106,3.77987361021056,4170.64209697791,0.0,1.0
2000-08-03,15.0,15.13,15.0,15.13,2049,3.68648271476972,3.71843223163106,3.68648271476972,3.71843223163106,8337.21527483682,0.0,1.0
2000-08-04,14.88,14.88,14.88,14.88,478,3.65699085305157,3.65699085305157,3.65699085305157,3.65699085305157,1944.94333888335,0.0,1.0
2000-08-07,15.13,15.13,14.88,14.94,3415,3.71843223163106,3.71843223163106,3.65699085305157,3.67173678391064,13895.3587913947,0.0,1.0
2000-08-08,14.88,14.88,14.88,14.88,1025,3.65699085305157,3.65699085305157,3.65699085305157,3.65699085305157,4170.6420969779,0.0,1.0
2000-08-09,15.25,15.31,14.88,14.88,13250,3.74792409334922,3.7626700242083,3.65699085305157,3.65699085305157,53913.1783267875,0.0,1.0
2000-08-10,15.0,15.25,15.0,15.25,2186,3.68648271476972,3.74792409334922,3.68648271476972,3.74792409334922,8894.6571941402,0.0,1.0
2000-08-11,15.5,15.5,15.0,15.0,16392,3.80936547192871,3.80936547192871,3.68648271476972,3.68648271476972,66697.7221986945,0.0,1.0
2000-08-14,15.31,15.31,15.31,15.31,5669,3.7626700242083,3.7626700242083,3.7626700242083,3.7626700242083,23066.7024856271,0.0,1.0
2000-08-15,15.31,15.31,15.31,15.31,4713,3.7626700242083,3.7626700242083,3.7626700242083,3.7626700242083,19176.8158078603,0.0,1.0
2000-08-16,15.31,15.31,15.31,15.31,0,3.7626700242083,3.7626700242083,3.7626700242083,3.7626700242083,0,0.0,1.0
2000-08-17,15.38,15.38,15.38,15.38,4235,3.77987361021056,3.77987361021056,3.77987361021056,3.77987361021056,17231.872468977,0.0,1.0
2000-08-18,15.31,15.31,15.31,15.31,2459,3.7626700242083,3.7626700242083,3.7626700242083,3.7626700242083,10005.472113628,0.0,1.0
2000-08-21,15.31,15.31,15.31,15.31,10040,3.7626700242083,3.7626700242083,3.7626700242083,3.7626700242083,40851.9479547884,0.0,1.0
2000-08-22,15.31,15.38,15.31,15.31,6147,3.7626700242083,3.77987361021056,3.7626700242083,3.7626700242083,25011.6458245104,0.0,1.0
2000-08-23,15.31,15.5,15.31,15.42,42962,3.7626700242083,3.80936547192871,3.7626700242083,3.78970423078328,174808.9031906,0.0,1.0
2000-08-24,15.5,15.5,15.5,15.5,68,3.80936547192871,3.80936547192871,3.80936547192871,3.80936547192871,276.686500092193,0.0,1.0
2000-08-25,15.31,15.31,15.31,15.31,68,3.7626700242083,3.7626700242083,3.7626700242083,3.7626700242083,276.686500092193,0.0,1.0
2000-08-28,15.31,15.31,15.31,15.31,2117,3.7626700242083,3.7626700242083,3.7626700242083,3.7626700242083,8613.90177492899,0.0,1.0
2000-08-29,15.38,15.38,15.31,15.31,3005,3.77987361021056,3.77987361021056,3.7626700242083,3.7626700242083,12227.1019526035,0.0,1.0
2000-08-30,15.5,15.5,15.38,15.38,6079,3.80936547192871,3.80936547192871,3.77987361021056,3.77987361021056,24734.9593244183,0.0,1.0
2000-08-31,15.44,15.56,15.44,15.56,7581,3.79461954106964,3.82411140278779,3.79461954106964,3.82411140278779,30846.4758411604,0.0,1.0
2000-09-01,15.69,15.69,15.69,15.69,205,3.85606091964913,3.85606091964913,3.85606091964913,3.85606091964913,834.128419395581,0.0,1.0
2000-09-05,15.44,15.69,15.44,15.5,1503,3.79461954106964,3.85606091964913,3.79461954106964,3.80936547192871,6115.58543586125,0.0,1.0
2000-09-06,15.44,15.44,15.44,15.44,3142,3.79461954106964,3.79461954106964,3.79461954106964,3.79461954106964,12784.5438719069,0.0,1.0
2000-09-07,15.94,15.94,15.69,15.69,1161,3.91750229822863,3.91750229822863,3.85606091964913,3.85606091964913,4724.01509716229,0.0,1.0
2000-09-08,15.44,15.69,15.19,15.69,5396,3.79461954106964,3.85606091964913,3.73317816249014,3.85606091964913,21955.8875661393,0.0,1.0
2000-09-11,15.5,15.5,15.44,15.44,7650,3.80936547192871,3.80936547192871,3.79461954106964,3.79461954106964,31127.2312603717,0.0,1.0
2000-09-12,15.44,15.44,15.44,15.44,615,3.79461954106964,3.79461954106964,3.79461954106964,3.79461954106964,2502.38525818674,0.0,1.0
2000-09-13,15.63,16.63,15.38,15.38,12704,3.88801043651047,4.13676350346571,3.82582216977166,3.82582216977166,51070.7271090077,0.19,1.0
2000-09-14,15.63,16.25,15.5,15.63,10040,3.88801043651047,4.04223733802272,3.85567253780629,3.88801043651047,40361.3114117158,0.0,1.0
2000-09-15,16.0,16.0,15.75,15.75,410,3.98004907128391,3.98004907128391,3.9178608045451,3.9178608045451,1648.22088434297,0.0,1.0
2000-09-18,15.38,15.75,15.38,15.75,273,3.82582216977166,3.9178608045451,3.82582216977166,3.9178608045451,1097.47390591618,0.0,1.0
2000-09-19,15.88,15.88,15.5,15.5,1503,3.95019870324928,3.95019870324928,3.85567253780629,3.85567253780629,6042.1365589451,0.0,1.0
2000-09-20,15.38,15.38,15.38,15.38,1503,3.82582216977166,3.82582216977166,3.82582216977166,3.82582216977166,6042.1365589451,0.0,1.0
2000-09-21,15.38,16.13,15.38,15.38,34287,3.82582216977166,4.01238696998809,3.82582216977166,3.82582216977166,137835.486491384,0.0,1.0
2000-09-22,15.38,15.5,15.38,15.38,7718,3.82582216977166,3.85567253780629,3.82582216977166,3.82582216977166,31026.7531350221,0.0,1.0
2000-09-25,15.38,15.38,15.38,15.38,2322,3.82582216977166,3.82582216977166,3.82582216977166,3.82582216977166,9334.55827669362,0.0,1.0
2000-09-26,15.38,15.38,15.38,15.38,5123,3.82582216977166,3.82582216977166,3.82582216977166,3.82582216977166,20594.7209524123,0.0,1.0
2000-09-27,15.38,15.5,15.38,15.5,6694,3.82582216977166,3.85567253780629,3.82582216977166,3.85567253780629,26910.2209751021,0.0,1.0
2000-09-28,15.38,15.38,15.38,15.38,5259,3.82582216977166,3.82582216977166,3.82582216977166,3.82582216977166,21141.4478799017,0.0,1.0
2000-09-29,15.56,15.75,15.38,15.38,7445,3.8705977218236,3.9178608045451,3.82582216977166,3.82582216977166,29929.279229106,0.0,1.0
2000-10-02,15.5,15.69,15.5,15.69,9562,3.85567253780629,3.90293562052778,3.85567253780629,3.90293562052778,38439.7270636281,0.0,1.0
2000-10-03,15.44,15.63,15.44,15.63,3961,3.84074735378897,3.88801043651047,3.84074735378897,3.88801043651047,15923.4217631281,0.0,1.0
2000-10-04,15.25,15.5,15.25,15.38,3483,3.79348427106748,3.85567253780629,3.79348427106748,3.82582216977166,14001.8374150404,0.0,1.0
2000-10-05,15.63,15.63,15.5,15.5,5191,3.88801043651047,3.88801043651047,3.85567253780629,3.85567253780629,20868.084416157,0.0,1.0
2000-10-06,15.5,15.5,15.5,15.5,615,3.85567253780629,3.85567253780629,3.85567253780629,3.85567253780629,2472.33132651446,0.0,1.0
2000-10-09,15.5,15.5,15.5,15.5,1503,3.85567253780629,3.85567253780629,3.85567253780629,3.85567253780629,6042.1365589451,0.0,1.0
2000-10-10,15.47,15.69,15.47,15.69,5054,3.84820994579763,3.90293562052778,3.84820994579763,3.90293562052778,20317.3374377302,0.0,1.0
2000-10-11,15.31,15.63,15.25,15.25,7445,3.80840945508479,3.88801043651047,3.79348427106748,3.79348427106748,29929.279229106,0.0,1.0
2000-10-12,15.25,15.59,15.25,15.31,4644,3.79348427106748,3.87806031383226,3.79348427106748,3.80840945508479,18669.1165533872,0.0,1.0
2000-10-13,15.38,15.38,15.31,15.31,9972,3.82582216977166,3.82582216977166,3.80840945508479,3.80840945508479,40087.9479479711,0.0,1.0
2000-10-16,15.0,15.5,15.0,15.25,22335,3.73129600432866,3.85567253780629,3.73129600432866,3.79348427106748,89787.837687318,0.0,1.0
2000-10-17,14.81,15.0,14.75,15.0,1639,3.68403292160717,3.73129600432866,3.66910773758985,3.73129600432866,6588.86348643447,0.0,1.0
2000-10-18,14.81,15.0,14.81,15.0,13319,3.68403292160717,3.73129600432866,3.68403292160717,3.73129600432866,53543.0584355221,0.0,1.0
2000-10-19,14.88,15.25,14.81,15.25,4576,3.70144563629404,3.79348427106748,3.68403292160717,3.79348427106748,18395.7530896425,0.0,1.0
2000-10-20,15.13,15.31,14.88,14.88,20149,3.76363390303285,3.80840945508479,3.70144563629404,3.70144563629404,81000.0063381136,0.0,1.0
2000-10-23,15.0,15.0,15.0,15.0,3483,3.73129600432866,3.73129600432866,3.73129600432866,3.73129600432866,14001.8374150405,0.0,1.0
2000-10-24,15.0,15.0,15.0,15.0,5054,3.73129600432866,3.73129600432866,3.73129600432866,3.73129600432866,20317.3374377303,0.0,1.0
2000-10-25,15.19,15.25,15.0,15.0,6147,3.77855908705016,3.79348427106748,3.73129600432866,3.73129600432866,24711.2531123324,0.0,1.0
2000-10-26,15.13,15.13,15.13,15.13,2732,3.76363390303285,3.76363390303285,3.76363390303285,3.76363390303285,10982.7791610366,0.0,1.0
2000-10-27,15.13,15.13,15.13,15.13,7513,3.76363390303285,3.76363390303285,3.76363390303285,3.76363390303285,30202.6426928506,0.0,1.0
2000-10-30,15.22,15.25,14.88,15.13,11270,3.78602167905882,3.79348427106748,3.70144563629404,3.76363390303285,45305.9740647447,0.0,1.0
2000-10-31,14.88,15.0,14.75,15.0,9152,3.70144563629404,3.73129600432866,3.66910773758985,3.73129600432866,36791.5061792851,0.0,1.0
2000-11-01,14.88,14.88,14.88,14.88,0,3.70144563629404,3.70144563629404,3.70144563629404,3.70144563629404,0,0.0,1.0
2000-11-02,15.0,15.0,15.0,15.0,3483,3.73129600432866,3.73129600432866,3.73129600432866,3.73129600432866,14001.8374150405,0.0,1.0
2000-11-03,15.06,15.06,15.06,15.06,546,3.74622118834598,3.74622118834598,3.74622118834598,3.74622118834598,2194.94781183235,0.0,1.0
2000-11-06,15.25,15.25,15.13,15.25,7923,3.79348427106748,3.79348427106748,3.76363390303285,3.79348427106748,31850.8635771936,0.0,1.0
2000-11-07,14.88,15.25,14.88,15.25,5123,3.70144563629404,3.79348427106748,3.70144563629404,3.79348427106748,20594.7209524123,0.0,1.0
2000-11-08,14.88,15.0,14.84,15.0,4644,3.70144563629404,3.73129600432866,3.69149551361583,3.73129600432866,18669.1165533872,0.0,1.0
2000-11-09,15.13,15.25,15.0,15.0,5191,3.76363390303285,3.79348427106748,3.73129600432866,3.73129600432866,20868.084416157,0.0,1.0
2000-11-10,15.0,15.13,15.0,15.13,5942,3.73129600432866,3.76363390303285,3.73129600432866,3.76363390303285,23887.1426701609,0.0,1.0
2000-11-13,14.81,15.0,14.63,15.0,5464,3.68403292160717,3.73129600432866,3.63925736955522,3.73129600432866,21965.5583220732,0.0,1.0
2000-11-14,14.75,14.75,14.75,14.75,2117,3.66910773758985,3.66910773758985,3.66910773758985,3.66910773758985,8510.44783452215,0.0,1.0
2000-11-15,14.75,14.75,14.75,14.75,137,3.66910773758985,3.66910773758985,3.66910773758985,3.66910773758985,550.746978426799,0.0,1.0
2000-11-16,15.25,15.25,15.0,15.0,9426,3.79348427106748,3.79348427106748,3.73129600432866,3.73129600432866,37893.0001361387,0.0,1.0
2000-11-17,15.06,15.13,15.06,15.13,5396,3.74622118834598,3.76363390303285,3.74622118834598,3.76363390303285,21692.1948583285,0.0,1.0
2000-11-20,14.94,15.06,14.94,15.06,3074,3.71637082031135,3.74622118834598,3.71637082031135,3.74622118834598,12357.6365816349,0.0,1.0
2000-11-21,14.88,14.94,14.81,14.94,19466,3.70144563629404,3.71637082031135,3.68403292160717,3.71637082031135,78254.3115478544,0.0,1.0
2000-11-22,14.75,14.75,14.75,14.75,3415,3.66910773758985,3.66910773758985,3.66910773758985,3.66910773758985,13728.4739512958,0.0,1.0
2000-11-24,14.75,14.75,14.75,14.75,0,3.66910773758985,3.66910773758985,3.66910773758985,3.66910773758985,0,0.0,1.0
2000-11-27,14.69,14.88,14.69,14.88,2322,3.65418255357254,3.70144563629404,3.65418255357254,3.70144563629404,9334.55827669363,0.0,1.0
2000-11-28,14.63,14.69,14.63,14.69,2732,3.63925736955522,3.65418255357254,3.63925736955522,3.65418255357254,10982.7791610366,0.0,1.0
2000-11-29,14.5,14.75,14.5,14.75,2186,3.60691947085104,3.66910773758985,3.60691947085104,3.66910773758985,8787.83134920426,0.0,1.0
2000-11-30,14.44,14.44,14.44,14.44,546,3.59199428683373,3.59199428683373,3.59199428683373,3.59199428683373,2194.94781183235,0.0,1.0
2000-12-01,14.38,14.44,14.38,14.44,4371,3.57706910281641,3.59199428683373,3.57706910281641,3.59199428683373,17571.6426474711,0.0,1.0
2000-12-04,14.25,14.38,14.25,14.38,5123,3.54473120411223,3.57706910281641,3.54473120411223,3.57706910281641,20594.7209524124,0.0,1.0
2000-12-05,14.44,14.44,14.13,14.25,9152,3.59199428683373,3.59199428683373,3.5148808360776,3.54473120411223,36791.5061792851,0.0,1.0
2000-12-06,14.5,14.94,14.5,14.5,7991,3.60691947085104,3.71637082031135,3.60691947085104,3.60691947085104,32124.2270409383,0.0,1.0
2000-12-07,14.25,14.63,14.0,14.06,18578,3.54473120411223,3.63925736955522,3.48254293737342,3.49746812139074,74684.5063154239,0.0,1.0
2000-12-08,14.63,14.63,14.25,14.25,2527,3.63925736955522,3.63925736955522,3.54473120411223,3.54473120411223,10158.6687188651,0.0,1.0
2000-12-11,14.75,14.75,14.25,14.25,2459,3.66910773758985,3.66910773758985,3.54473120411223,3.54473120411223,9885.30525512044,0.0,1.0
2000-12-12,14.25,14.5,14.25,14.5,956,3.54473120411223,3.60691947085104,3.54473120411223,3.60691947085104,3843.16869617533,0.0,1.0
2000-12-13,14.25,14.25,14.25,14.25,3074,3.59448181750328,3.59448181750328,3.59448181750328,3.59448181750328,12186.5966289479,0.2,1.0
2000-12-14,14.25,14.25,14.25,14.25,4166,3.59448181750328,3.59448181750328,3.59448181750328,3.59448181750328,16515.732451593,0.0,1.0
2000-12-15,14.0,14.0,14.0,14.0,10723,3.53142073298568,3.53142073298568,3.53142073298568,3.53142073298568,42510.3694379337,0.0,1.0
2000-12-18,14.0,14.0,14.0,14.0,7240,3.53142073298568,3.53142073298568,3.53142073298568,3.53142073298568,28702.3290805409,0.0,1.0
2000-12-19,14.0,14.0,14.0,14.0,2937,3.53142073298568,3.53142073298568,3.53142073298568,3.53142073298568,11643.4724460703,0.0,1.0
2000-12-20,14.0,14.25,14.0,14.25,6489,3.53142073298568,3.59448181750328,3.53142073298568,3.59448181750328,25725.0570999489,0.0,1.0
2000-12-21,13.94,14.25,13.94,14.0,12431,3.51628607270145,3.59448181750328,3.51628607270145,3.53142073298568,49281.5818784813,0.0,1.0
2000-12-22,14.38,14.75,13.94,13.94,10450,3.62727358145243,3.72060398653848,3.51628607270145,3.51628607270145,41428.0854822725,0.0,1.0
2000-12-26,14.81,14.94,14.31,14.31,29301,3.73573864682271,3.76853041077186,3.6096164777875,3.6096164777875,116161.180164217,0.0,1.0
2000-12-27,14.5,14.94,14.5,14.81,20354,3.65754290202088,3.76853041077186,3.65754290202088,3.73573864682271,80691.6030532224,0.0,1.0
2000-12-28,14.75,14.75,14.5,14.75,6420,3.72060398653848,3.72060398653848,3.65754290202088,3.72060398653848,25451.5128034631,0.0,1.0
2000-12-29,14.88,15.13,14.75,14.75,8879,3.75339575048764,3.81645683500524,3.72060398653848,3.72060398653848,35199.9972246026,0.0,1.0
2001-01-02,15.38,15.5,15.0,15.0,14753,3.87951791952284,3.90978724009129,3.78366507105608,3.78366507105608,58486.9421167431,0.0,1.0
2001-01-03,15.38,15.63,15.0,15.5,11133,3.87951791952284,3.94257900404044,3.78366507105608,3.90978724009129,44135.7775764727,0.0,1.0
2001-01-04,15.38,15.63,15.38,15.38,42552,3.87951791952284,3.94257900404044,3.87951791952284,3.87951791952284,168693.578319776,0.0,1.0
2001-01-05,15.38,15.63,15.38,15.63,6079,3.87951791952284,3.94257900404044,3.87951791952284,3.94257900404044,24099.64896141,0.0,1.0
2001-01-08,15.38,15.63,15.38,15.56,3688,3.87951791952284,3.94257900404044,3.87951791952284,3.92492190037551,14620.7444266623,0.0,1.0
2001-01-09,15.38,15.38,15.38,15.38,0,3.87951791952284,3.87951791952284,3.87951791952284,3.87951791952284,0,0.0,1.0
2001-01-10,15.56,15.56,15.56,15.56,2937,3.92492190037551,3.92492190037551,3.92492190037551,3.92492190037551,11643.4724460703,0.0,1.0
2001-01-11,15.38,15.38,15.38,15.38,478,3.87951791952284,3.87951791952284,3.87951791952284,3.87951791952284,1894.98802493074,0.0,1.0
2001-01-12,15.38,15.38,15.38,15.38,6079,3.87951791952284,3.87951791952284,3.87951791952284,3.87951791952284,24099.64896141,0.0,1.0
2001-01-16,15.44,15.69,15.44,15.44,10314,3.89465257980706,3.95771366432466,3.89465257980706,3.89465257980706,40888.9257094889,0.0,1.0
2001-01-17,15.44,15.44,15.44,15.44,0,3.89465257980706,3.89465257980706,3.89465257980706,3.89465257980706,0,0.0,1.0
2001-01-18,15.69,15.69,15.5,15.5,3005,3.95771366432466,3.95771366432466,3.90978724009129,3.90978724009129,11913.0523324621,0.0,1.0
2001-01-19,15.63,15.75,15.44,15.44,6898,3.94257900404044,3.97284832460889,3.89465257980706,3.89465257980706,27346.5008283938,0.0,1.0
2001-01-22,15.63,15.63,15.63,15.63,2732,3.94257900404044,3.94257900404044,3.94257900404044,3.94257900404044,10830.7683768008,0.0,1.0
2001-01-23,15.75,15.94,15.75,15.75,4508,3.97284832460889,4.02077474884227,3.97284832460889,3.97284832460889,17871.5607037401,0.0,1.0
2001-01-24,16.0,16.13,15.94,15.94,10997,4.03590940912649,4.06870117307564,4.02077474884227,4.02077474884227,43596.617803689,0.0,1.0
2001-01-25,16.0,16.25,16.0,16.13,10177,4.03590940912649,4.09897049364409,4.03590940912649,4.06870117307564,40345.8015266112,0.0,1.0
2001-01-26,16.0,16.0,16.0,16.0,3961,4.03590940912649,4.03590940912649,4.03590940912649,4.03590940912649,15703.0283823236,0.0,1.0
2001-01-29,16.25,16.25,16.0,16.25,6079,4.09897049364409,4.09897049364409,4.03590940912649,4.09897049364409,24099.64896141,0.0,1.0
2001-01-30,16.0,16.0,15.56,16.0,6011,4.03590940912649,4.03590940912649,3.92492190037551,4.03590940912649,23830.0690750182,0.0,1.0
2001-01-31,16.0,16.0,16.0,16.0,0,4.03590940912649,4.03590940912649,4.03590940912649,4.03590940912649,0,0.0,1.0
2001-02-01,15.75,16.0,15.75,16.0,2186,3.97284832460889,4.03590940912649,3.97284832460889,4.03590940912649,8666.20046547824,0.0,1.0
2001-02-02,16.25,16.5,15.75,15.75,7991,4.09897049364409,4.16203157816169,3.97284832460889,3.97284832460889,31679.601061133,0.0,1.0
2001-02-05,16.69,16.69,16.38,16.5,8743,4.20995800239507,4.20995800239507,4.13176225759324,4.16203157816169,34660.837451819,0.0,1.0
2001-02-06,16.06,16.69,16.0,16.69,4644,4.05104406941071,4.20995800239507,4.03590940912649,4.20995800239507,18410.7204765238,0.0,1.0
2001-02-07,16.0,16.0,16.0,16.0,1161,4.03590940912649,4.03590940912649,4.03590940912649,4.03590940912649,4602.68011913094,0.0,1.0
2001-02-08,16.0,16.0,16.0,16.0,0,4.03590940912649,4.03590940912649,4.03590940912649,4.03590940912649,0,0.0,1.0
2001-02-09,16.06,16.06,16.06,16.06,2117,4.05104406941071,4.05104406941071,4.05104406941071,4.05104406941071,8392.65616899243,0.0,1.0
2001-02-12,16.0,16.0,16.0,16.0,615,4.03590940912649,4.03590940912649,4.03590940912649,4.03590940912649,2438.11220780838,0.0,1.0
2001-02-13,16.5,16.5,16.5,16.5,48152,4.16203157816169,4.16203157816169,4.16203157816169,4.16203157816169,190894.274846161,0.0,1.0
2001-02-14,16.75,16.75,16.63,16.63,2459,4.22509266267929,4.22509266267929,4.19482334211084,4.19482334211084,9748.48442113953,0.0,1.0
2001-02-15,16.06,16.06,16.06,16.06,683,4.05104406941071,4.05104406941071,4.05104406941071,4.05104406941071,2707.6920942002,0.0,1.0
2001-02-16,16.25,16.25,16.25,16.25,546,4.09897049364409,4.09897049364409,4.09897049364409,4.09897049364409,2164.56791132256,0.0,1.0
2001-02-20,16.69,16.75,16.5,16.5,4644,4.20995800239507,4.22509266267929,4.16203157816169,4.16203157816169,18410.7204765238,0.0,1.0
2001-02-21,16.5,16.75,16.0,16.75,15163,4.16203157816169,4.22509266267929,4.03590940912649,4.22509266267929,60112.3502552821,0.0,1.0
2001-02-22,16.0,16.25,16.0,16.25,615,4.03590940912649,4.09897049364409,4.03590940912649,4.09897049364409,2438.11220780838,0.0,1.0
2001-02-23,16.5,16.5,16.5,16.5,273,4.16203157816169,4.16203157816169,4.16203157816169,4.16203157816169,1082.28395566128,0.0,1.0
2001-02-26,16.19,16.19,16.19,16.19,1161,4.08383583335987,4.08383583335987,4.08383583335987,4.08383583335987,4602.68011913094,0.0,1.0
2001-02-27,16.13,16.13,16.13,16.13,273,4.06870117307564,4.06870117307564,4.06870117307564,4.06870117307564,1082.28395566128,0.0,1.0
2001-02-28,16.0,16.19,16.0,16.19,5396,4.03590940912649,4.08383583335987,4.03590940912649,4.08383583335987,21391.9568672098,0.0,1.0
2001-03-01,16.0,16.0,16.0,16.0,0,4.03590940912649,4.03590940912649,4.03590940912649,4.03590940912649,0,0.0,1.0
2001-03-02,16.31,16.31,16.0,16.0,273,4.11410515392832,4.11410515392832,4.03590940912649,4.03590940912649,1082.28395566128,0.0,1.0
2001-03-05,16.75,17.0,16.5,16.59,7581,4.22509266267929,4.2881537471969,4.16203157816169,4.18473356858803,30054.1929225941,0.0,1.0
2001-03-06,16.5,16.5,16.5,16.5,1434,4.16203157816169,4.16203157816169,4.16203157816169,4.16203157816169,5684.96407479223,0.0,1.0
2001-03-07,16.5,16.75,16.5,16.75,4713,4.16203157816169,4.22509266267929,4.16203157816169,4.22509266267929,18684.2647730096,0.0,1.0
2001-03-08,16.0,16.5,16.0,16.5,1229,4.03590940912649,4.16203157816169,4.03590940912649,4.16203157816169,4872.26000552276,0.0,1.0
2001-03-09,16.25,16.25,16.25,16.25,1161,4.09897049364409,4.09897049364409,4.09897049364409,4.09897049364409,4602.68011913094,0.0,1.0
2001-03-12,16.0,16.0,16.0,16.0,2459,4.03590940912649,4.03590940912649,4.03590940912649,4.03590940912649,9748.48442113952,0.0,1.0
2001-03-13,16.13,16.13,15.63,16.0,3415,4.11915004068972,4.11915004068972,3.99146405058775,4.08595168326321,13372.6495650488,0.2,1.0
2001-03-14,16.0,16.38,16.0,16.0,2732,4.08595168326321,4.18299303574071,4.08595168326321,4.08595168326321,10698.119652039,0.0,1.0
2001-03-15,15.63,15.63,15.63,15.63,205,3.99146405058775,3.99146405058775,3.99146405058775,3.99146405058775,802.750559541726,0.0,1.0
2001-03-16,16.44,16.44,16.13,16.13,615,4.19831535455295,4.19831535455295,4.11915004068972,4.11915004068972,2408.25167862518,0.0,1.0
2001-03-19,16.38,16.69,16.25,16.25,4713,4.18299303574071,4.26215834960394,4.1497946783142,4.1497946783142,18455.4311566837,0.0,1.0
2001-03-20,16.38,16.38,16.25,16.25,1366,4.18299303574071,4.18299303574071,4.1497946783142,4.1497946783142,5349.0598260195,0.0,1.0
2001-03-21,16.19,16.31,16.19,16.25,7923,4.13447235950196,4.16511699712644,4.13447235950196,4.1497946783142,31025.3301621907,0.0,1.0
2001-03-22,16.5,16.5,16.38,16.38,1981,4.21363767336519,4.21363767336519,4.18299303574071,4.18299303574071,7757.31150464467,0.0,1.0
2001-03-23,16.19,16.25,16.13,16.25,2117,4.13447235950196,4.1497946783142,4.11915004068972,4.1497946783142,8289.86797341383,0.0,1.0
2001-03-26,16.19,16.19,16.19,16.19,137,4.13447235950196,4.13447235950196,4.13447235950196,4.13447235950196,536.472325157154,0.0,1.0
2001-03-27,16.19,16.19,16.19,16.19,137,4.13447235950196,4.13447235950196,4.13447235950196,4.13447235950196,536.472325157154,0.0,1.0
2001-03-28,16.0,16.19,15.75,16.19,555495,4.08595168326321,4.13447235950196,4.02210868821222,4.13447235950196,2175238.64425674,0.0,1.0
2001-03-29,15.81,15.94,15.81,15.94,546,4.03743100702446,4.07062936445097,4.03743100702446,4.07062936445097,2138.0575878526,0.0,1.0
2001-03-30,15.88,16.0,15.63,16.0,18578,4.05530704563874,4.08595168326321,3.99146405058775,4.08595168326321,72748.7799764204,0.0,1.0
2001-04-02,15.86,15.88,15.63,15.88,3415,4.05019960603466,4.05530704563874,3.99146405058775,4.05530704563874,13372.6495650487,0.0,1.0
2001-04-03,15.63,15.88,15.63,15.88,5396,3.99146405058775,4.05530704563874,3.99146405058775,4.05530704563874,21129.9610696934,0.0,1.0
2001-04-04,16.0,16.0,15.63,15.88,3142,4.08595168326321,4.08595168326321,3.99146405058775,4.05530704563874,12303.6207711225,0.0,1.0
2001-04-05,16.0,16.25,16.0,16.0,5259,4.08595168326321,4.1497946783142,4.08595168326321,4.08595168326321,20593.4887445363,0.0,1.0
2001-04-06,15.88,15.88,15.88,15.88,12021,4.05530704563874,4.05530704563874,4.05530704563874,4.05530704563874,47072.5096402492,0.0,1.0
2001-04-09,15.8,15.8,15.75,15.75,4303,4.03487728722242,4.03487728722242,4.02210868821222,4.02210868821222,16849.9300376002,0.0,1.0
2001-04-10,16.0,16.0,15.8,15.8,2527,4.08595168326321,4.08595168326321,4.03487728722242,4.03487728722242,9895.36909249728,0.0,1.0
2001-04-11,16.25,16.25,15.63,15.9,1776,4.1497946783142,4.1497946783142,3.99146405058775,4.06041448524282,6954.56094510295,0.0,1.0
2001-04-12,16.62,16.62,16.19,16.19,10245,4.24428231098966,4.24428231098966,4.13447235950196,4.13447235950196,40117.9486951463,0.0,1.0
2001-04-16,17.22,17.61,16.7,16.7,11338,4.39750549911203,4.49710057139157,4.26471206940598,4.26471206940598,44397.9797272395,0.0,1.0
2001-04-17,17.95,18.0,16.83,16.83,23564,4.58392704466091,4.59669564367111,4.29791042683249,4.29791042683249,92273.2399270305,0.0,1.0
2001-04-18,17.35,18.0,16.65,17.9,32375,4.43070385653854,4.59669564367111,4.25194347039578,4.57115844565072,126775.850561773,0.0,1.0
2001-04-19,17.49,17.75,17.14,17.35,9289,4.4664559337671,4.53285264862012,4.37707574069571,4.43070385653854,36374.3899882102,0.0,1.0
2001-04-20,17.5,17.5,17.15,17.49,6489,4.46900965356914,4.46900965356914,4.37962946049775,4.4664559337671,25409.9921017866,0.0,1.0
2001-04-23,17.1,17.49,17.0,17.49,20081,4.36686086148756,4.4664559337671,4.34132366346716,4.4664559337671,78634.312127597,0.0,1.0
2001-04-24,17.35,17.35,17.01,17.1,13319,4.43070385653854,4.43070385653854,4.3438773832692,4.36686086148756,52155.2912318842,0.0,1.0
2001-04-25,17.3,17.35,17.25,17.35,3074,4.41793525752835,4.43070385653854,4.40516665851815,4.43070385653854,12037.3425367379,0.0,1.0
2001-04-26,17.28,17.3,17.15,17.3,1776,4.41282781792427,4.41793525752835,4.37962946049775,4.41793525752835,6954.56094510295,0.0,1.0
2001-04-27,17.15,17.45,17.15,17.3,15436,4.37962946049775,4.45624105455894,4.37962946049775,4.41793525752835,60445.159205298,0.0,1.0
2001-04-30,18.0,18.0,17.35,17.35,9289,4.59669564367111,4.59669564367111,4.43070385653854,4.43070385653854,36374.3899882102,0.0,1.0
2001-05-01,18.0,18.0,17.5,18.0,7513,4.59669564367111,4.59669564367111,4.46900965356914,4.59669564367111,29419.8290431073,0.0,1.0
2001-05-02,18.07,18.07,17.81,17.81,4303,4.61457168228539,4.61457168228539,4.54817496743236,4.54817496743236,16849.9300376002,0.0,1.0
2001-05-03,18.0,18.0,17.6,18.0,5259,4.59669564367111,4.59669564367111,4.49454685158953,4.59669564367111,20593.4887445363,0.0,1.0
2001-05-04,18.0,18.0,17.97,17.99,4371,4.59669564367111,4.59669564367111,4.58903448426499,4.59414192386907,17116.2082719848,0.0,1.0
2001-05-07,18.2,18.5,17.94,17.94,9152,4.6477700397119,4.72438163377309,4.58137332485888,4.58137332485888,35837.9176630531,0.0,1.0
2001-05-08,18.7,18.84,18.4,18.4,20764,4.77545602981388,4.81120810704243,4.69884443575269,4.69884443575269,81308.8420406068,0.0,1.0
2001-05-09,19.2,19.25,18.8,18.85,20286,4.90314201991585,4.91591061892605,4.80099322783427,4.81376182684447,79437.0626871389,0.0,1.0
2001-05-10,19.75,19.75,19.2,19.2,11953,5.04359660902803,5.04359660902803,4.90314201991585,4.90314201991585,46806.2314058646,0.0,1.0
2001-05-11,19.76,19.76,19.7,19.74,55734,5.04615032883007,5.04615032883007,5.03082801001783,5.04104288922599,218246.339929261,0.0,1.0
2001-05-14,19.7,19.81,19.5,19.76,193020,5.03082801001783,5.05891892784026,4.97975361397704,5.04615032883007,755838.600013385,0.0,1.0
2001-05-15,19.8,19.8,19.61,19.7,13387,5.05636520803822,5.05636520803822,5.00784453179947,5.03082801001783,52421.5694662688,0.0,1.0
2001-05-16,19.6,20.45,19.6,19.61,17963,5.00529081199743,5.22235699517079,5.00529081199743,5.00784453179947,70340.5282977953,0.0,1.0
2001-05-17,20.5,20.75,19.6,20.21,20149,5.23512559418099,5.29896858923198,5.00529081199743,5.16106771992184,78900.5903619816,0.0,1.0
2001-05-18,20.75,20.75,20.3,20.5,19398,5.29896858923198,5.29896858923198,5.1840511981402,5.23512559418099,75959.7822145873,0.0,1.0
2001-05-21,20.7,20.76,20.06,20.64,6694,5.28619999022178,5.30152230903402,5.12276192289125,5.27087767140954,26212.7426613284,0.0,1.0
2001-05-22,20.85,20.87,20.29,20.75,17553,5.32450578725237,5.32961322685645,5.18149747833816,5.29896858923198,68735.0271787118,0.0,1.0
2001-05-23,20.84,20.85,20.4,20.85,5532,5.32195206745033,5.32450578725237,5.20958839616059,5.32450578725237,21662.5175384626,0.0,1.0
2001-05-24,21.0,21.0,20.74,20.82,22949,5.36281158428296,5.36281158428296,5.29641486942994,5.31684462784625,89864.9882484053,0.0,1.0
2001-05-25,21.75,22.37,20.98,21.0,30258,5.55434056943593,5.71267119716238,5.35770414467888,5.36281158428296,118485.982588359,0.0,1.0
2001-05-29,22.24,22.25,21.88,21.89,15983,5.67947283973586,5.6820265595379,5.58753892686244,5.59009264666448,62587.1326495386,0.0,1.0
2001-05-30,23.4,23.5,22.14,22.24,60105,5.97570433677244,6.00124153479284,5.65393564171547,5.67947283973586,235362.548201246,0.0,1.0
2001-05-31,23.0,23.4,23.0,23.4,40093,5.87355554469087,5.97570433677244,5.87355554469087,5.97570433677244,156998.430164421,0.0,1.0
2001-06-01,23.14,23.31,23.01,23.31,41596,5.90930762191942,5.95272085855409,5.8761092644929,5.95272085855409,162883.962315598,0.0,1.0
2001-06-04,22.99,23.18,22.98,23.14,14480,5.87100182488883,5.91952250112758,5.86844810508679,5.90930762191942,56701.6004983619,0.0,1.0
2001-06-05,22.26,23.02,22.11,23.02,19056,5.68458027933994,5.87866298429494,5.64627448230935,5.87866298429494,74620.5593298885,0.0,1.0
2001-06-06,21.9,22.25,21.58,22.25,13592,5.59264636646652,5.6820265595379,5.51092733280125,5.6820265595379,53224.3200258104,0.0,1.0
2001-06-07,22.0,22.0,21.86,21.89,67004,5.61818356448691,5.61818356448691,5.58243148725836,5.59009264666448,262378.041422116,0.0,1.0
2001-06-08,22.25,22.25,21.65,21.68,29096,5.6820265595379,5.6820265595379,5.52880337141553,5.53646453082165,113935.757465493,0.0,1.0
2001-06-11,21.75,22.45,21.75,22.23,5123,5.55434056943593,5.73310095557869,5.55434056943593,5.67691911993382,20060.9322757671,0.0,1.0
2001-06-12,21.35,21.78,21.33,21.77,14343,5.45219177735435,5.56200172884205,5.44708433775027,5.55944800904001,56165.1281732047,0.0,1.0
2001-06-13,20.46,21.64,20.45,21.56,41459,5.27598511101362,5.58026968730864,5.27340642816366,5.55964022450898,160775.878277078,0.2,1.0
2001-06-14,20.95,21.0,20.45,20.45,11065,5.40234057066155,5.41523398491134,5.27340642816366,5.27340642816366,42909.5031992056,0.0,1.0
2001-06-15,21.2,21.28,20.55,20.8,21583,5.4668076419105,5.48743710471016,5.29919325666324,5.36366032791218,83697.7684182967,0.0,1.0
2001-06-18,21.52,21.52,20.95,20.95,2527,5.54932549310915,5.54932549310915,5.40234057066155,5.40234057066155,9799.57655529981,0.0,1.0
2001-06-19,21.77,21.77,20.95,21.55,18168,5.61379256435809,5.61379256435809,5.40234057066155,5.55706154165902,70454.5733504896,0.0,1.0
2001-06-20,21.45,21.77,20.95,21.36,22403,5.53127471315944,5.61379256435809,5.40234057066155,5.50806656750982,86877.6864140807,0.0,1.0
2001-06-21,21.7,21.8,21.0,21.0,14275,5.59574178440838,5.62152861290796,5.41523398491134,5.41523398491134,55357.7187680669,0.0,1.0
2001-06-22,22.5,22.5,21.5,21.5,17895,5.80203641240501,5.80203641240501,5.54416812740923,5.54416812740923,69395.89333482,0.0,1.0
2001-06-25,22.94,23.0,22.1,22.49,21037,5.91549845780315,5.9309705549029,5.6988890984067,5.79945772955505,81580.4083869578,0.0,1.0
2001-06-26,22.95,22.95,22.32,22.81,8401,5.91807714065311,5.91807714065311,5.75562012110577,5.8819755807537,32578.6476616833,0.0,1.0
2001-06-27,21.9,22.94,21.9,22.31,21310,5.64731544140754,5.91549845780315,5.64731544140754,5.75304143825581,82639.0884026273,0.0,1.0
2001-06-28,21.84,22.5,21.52,22.5,23701,5.63184334430779,5.80203641240501,5.54932549310915,5.80203641240501,91911.2639244801,0.0,1.0
2001-06-29,24.0,28.5,20.9,21.6,221638,6.18883883989867,7.34924612237968,5.38944715641176,5.56995495590881,859500.810670179,0.0,1.0
2001-07-02,20.79,23.4,20.79,23.4,81347,5.36108164506223,6.03411786890121,5.36108164506223,6.03411786890121,315459.499028086,0.0,1.0
2001-07-03,21.99,22.09,21.18,21.8,18646,5.67052358705716,5.69631041555674,5.46165027621058,5.62152861290796,72308.2328651051,0.0,1.0
2001-07-05,22.0,22.45,21.98,22.0,39478,5.67310226990712,5.78914299815522,5.6679449042072,5.67310226990712,153093.661753117,0.0,1.0
2001-07-06,22.65,22.7,21.85,21.9,11406,5.84071665515437,5.85361006940416,5.63442202715775,5.64731544140754,44231.8837315987,0.0,1.0
2001-07-09,22.94,22.95,22.07,22.07,13592,5.91549845780315,5.91807714065311,5.69115304985682,5.69115304985682,52709.0797545054,0.0,1.0
2001-07-10,21.0,22.93,21.0,22.88,27457,5.41523398491134,5.91291977495319,5.41523398491134,5.9000263607034,106476.83952468,0.0,1.0
2001-07-11,21.91,22.47,21.0,21.0,5464,5.6498941242575,5.79430036385513,5.41523398491134,5.41523398491134,21189.1121084916,0.0,1.0
2001-07-12,22.29,22.3,22.01,22.2,3415,5.74788407255589,5.75046275540585,5.67568095275708,5.72467592690627,13243.1950678072,0.0,1.0
2001-07-13,22.25,22.99,21.5,22.18,11406,5.73756934115606,5.92839187205294,5.54416812740923,5.71951856120636,44231.8837315987,0.0,1.0
2001-07-16,22.0,22.49,22.0,22.25,3961,5.67310226990712,5.79945772955505,5.67310226990712,5.73756934115606,15360.5550991463,0.0,1.0
2001-07-17,22.89,23.0,22.09,22.09,6284,5.90260504355336,5.9309705549029,5.69631041555674,5.69631041555674,24369.0301042755,0.0,1.0
2001-07-18,22.17,22.99,21.76,22.3,7240,5.7169398783564,5.92839187205294,5.61121388150813,5.75046275540585,28076.3491335064,0.0,1.0
2001-07-19,22.92,23.0,22.21,22.49,6420,5.91034109210324,5.9309705549029,5.72725460975623,5.79945772955505,24896.4311377225,0.0,1.0
2001-07-20,23.15,23.49,22.78,22.78,43030,5.96965079765226,6.05732601455083,5.87423953220383,5.87423953220383,166868.135803147,0.0,1.0
2001-07-23,23.27,23.41,22.79,22.79,23291,6.00059499185176,6.03669655175117,5.87681821505378,5.87681821505378,90321.3049265881,0.0,1.0
2001-07-24,22.63,23.21,22.58,23.2,7240,5.83555928945446,5.98512289475201,5.82266587520467,5.98254421190205,28076.3491335064,0.0,1.0
2001-07-25,23.15,23.25,22.55,22.63,9221,5.96965079765226,5.99543762615184,5.8149298266548,5.83555928945446,35758.5656574672,0.0,1.0
2001-07-26,24.0,24.25,22.99,23.3,29233,6.18883883989867,6.25330591114762,5.92839187205294,6.00833104040163,113364.076549695,0.0,1.0
2001-07-27,23.4,24.0,23.25,24.0,15709,6.03411786890121,6.18883883989867,5.99543762615184,6.18883883989867,60918.6973119133,0.0,1.0
2001-07-30,23.25,23.67,23.0,23.39,6625,5.99543762615184,6.10374230585007,5.9309705549029,6.03153918605125,25691.4106366685,0.0,1.0
2001-07-31,22.99,24.0,22.99,23.5,10040,5.92839187205294,6.18883883989867,5.92839187205294,6.05990469740079,38934.6057044757,0.0,1.0
2001-08-01,23.99,24.0,22.9,22.9,17758,6.18626015704872,6.18883883989867,5.90518372640332,5.90518372640332,68864.6143525976,0.0,1.0
2001-08-02,23.26,24.49,23.02,23.98,13250,5.9980163090018,6.31519429954661,5.93612792060281,6.18368147419876,51382.821273337,0.0,1.0
2001-08-03,24.1,24.5,23.05,23.28,6694,6.21462566839825,6.31777298239656,5.94386396915269,6.00317367470171,25958.9891021674,0.0,1.0
2001-08-06,23.33,23.33,23.0,23.0,1229,6.0160670889515,6.0160670889515,5.9309705549029,5.9309705549029,4765.99904490047,0.0,1.0
2001-08-07,24.5,24.5,22.98,24.04,9289,6.31777298239656,6.31777298239656,5.92581318920298,6.19915357129851,36022.2661741908,0.0,1.0
2001-08-08,23.76,24.48,23.37,24.37,5259,6.12695045149969,6.31261561669665,6.02638182035134,6.28425010534711,20394.1326095456,0.0,1.0
2001-08-09,24.28,24.48,23.76,23.76,10518,6.26104195969749,6.31261561669665,6.12695045149969,6.12695045149969,40788.2652190912,0.0,1.0
2001-08-10,24.48,24.5,24.11,24.12,9972,6.31261561669665,6.31777298239656,6.21720435124821,6.21978303409817,38670.9051877522,0.0,1.0
2001-08-13,24.25,24.5,24.0,24.0,13729,6.25330591114762,6.31777298239656,6.18883883989867,6.18883883989867,53240.3587367278,0.0,1.0
2001-08-14,24.0,24.44,22.77,24.25,25681,6.18883883989867,6.30230088529682,5.87166084935387,6.25330591114762,99589.6024996656,0.0,1.0
2001-08-15,24.0,24.3,23.81,23.81,8743,6.18883883989867,6.26619932539741,6.13984386574948,6.13984386574948,33904.9061428518,0.0,1.0
2001-08-16,24.2,24.24,23.9,23.9,5123,6.24041249689783,6.25072722829766,6.1630520113991,6.1630520113991,19866.7315760985,0.0,1.0
2001-08-17,23.75,24.3,23.15,23.7,8401,6.12437176864973,6.26619932539741,5.96965079765226,6.11147835439994,32578.6476616833,0.0,1.0
2001-08-20,24.25,24.25,23.5,24.05,3893,6.25330591114762,6.25330591114762,6.05990469740079,6.20173225414846,15096.8545824227,0.0,1.0
2001-08-21,24.25,24.25,24.0,24.08,3005,6.25330591114762,6.25330591114762,6.18883883989867,6.20946830269834,11653.2360699153,0.0,1.0
2001-08-22,24.1,24.14,23.59,23.91,2049,6.21462566839825,6.22494039979808,6.08311284305041,6.16563069424905,7945.91704068435,0.0,1.0
2001-08-23,23.81,24.12,23.64,24.1,1298,6.13984386574948,6.21978303409817,6.09600625730019,6.21462566839825,5033.57751039935,0.0,1.0
2001-08-24,24.05,24.05,23.54,24.0,4986,6.20173225414846,6.20173225414846,6.07021942880062,6.18883883989867,19335.4525938761,0.0,1.0
2001-08-27,23.16,24.05,23.16,24.05,7035,5.97222948050222,6.20173225414846,5.97222948050222,6.20173225414846,27281.3696345605,0.0,1.0
2001-08-28,22.03,23.09,21.58,23.09,13660,5.68083831845699,5.95417870055252,5.56479759020889,5.95417870055252,52972.780271229,0.0,1.0
2001-08-29,22.14,22.29,21.63,22.15,17553,5.70920382980653,5.74788407255589,5.57769100445868,5.71178251265648,68069.6348536516,0.0,1.0
2001-08-30,22.96,22.96,22.0,22.96,11953,5.92065582350307,5.92065582350307,5.67310226990712,5.92065582350307,46353.121711713,0.0,1.0
2001-08-31,22.23,23.15,22.05,22.96,20012,5.73241197545615,5.96965079765226,5.68599568415691,5.92065582350307,77605.5108922279,0.0,1.0
2001-09-04,23.24,23.95,23.0,23.15,5123,5.99285894330188,6.17594542564889,5.9309705549029,5.96965079765226,19866.7315760985,0.0,1.0
2001-09-05,22.78,22.84,22.6,22.76,16529,5.87423953220383,5.88971162930357,5.82782324090459,5.86908216650391,64098.6153076971,0.0,1.0
2001-09-06,22.65,23.25,22.65,23.09,3005,5.84071665515437,5.99543762615184,5.84071665515437,5.95417870055252,11653.2360699153,0.0,1.0
2001-09-07,22.35,22.77,22.11,22.65,9426,5.76335616965564,5.87166084935387,5.70146778125665,5.84071665515437,36553.5451564132,0.0,1.0
2001-09-10,22.57,22.75,22.01,22.75,5942,5.82008719235471,5.86650348365395,5.67568095275708,5.86650348365395,23042.7716231071,0.0,1.0
2001-09-17,21.5,22.8,21.5,22.5,10040,5.54416812740923,5.87939689790374,5.54416812740923,5.80203641240501,38934.6057044757,0.0,1.0
2001-09-18,22.31,22.7,21.35,22.7,7718,5.75304143825581,5.85361006940416,5.50548788465986,5.85361006940416,29930.0086481219,0.0,1.0
2001-09-19,22.6,22.6,21.93,22.6,14275,5.82782324090459,5.82782324090459,5.65505148995741,5.82782324090459,55357.7187680668,0.0,1.0
2001-09-20,21.82,22.6,21.75,22.6,9289,5.62668597860788,5.82782324090459,5.60863519865817,5.82782324090459,36022.2661741907,0.0,1.0
2001-09-21,21.98,22.16,21.5,22.16,16529,5.6679449042072,5.71436119550644,5.54416812740923,5.71436119550644,64098.6153076972,0.0,1.0
2001-09-24,22.48,22.5,22.1,22.1,5532,5.79687904670509,5.80203641240501,5.6988890984067,5.6988890984067,21452.8126252151,0.0,1.0
2001-09-25,23.0,23.0,22.25,22.5,8538,5.9309705549029,5.9309705549029,5.73756934115606,5.80203641240501,33109.9266439058,0.0,1.0
2001-09-26,23.49,23.49,23.0,23.0,11133,6.05732601455083,6.05732601455083,5.9309705549029,5.9309705549029,43173.2037159291,0.0,1.0
2001-09-27,23.95,24.0,23.28,23.49,20695,6.17594542564889,6.18883883989867,6.00317367470171,6.05732601455083,80254.1499057893,0.0,1.0
2001-09-28,23.9,23.99,22.9,23.25,11953,6.1630520113991,6.18626015704872,5.90518372640332,5.99543762615184,46353.121711713,0.0,1.0
2001-10-01,23.51,24.0,23.2,23.96,6147,6.06248338025074,6.18883883989867,5.98254421190205,6.17852410849884,23837.751122053,0.0,1.0
2001-10-02,23.89,23.99,23.18,23.41,3278,6.16047332854914,6.18626015704872,5.97738684620214,6.03669655175117,12711.9160855848,0.0,1.0
2001-10-03,23.13,23.95,23.11,23.95,26501,5.96449343195235,6.17594542564889,5.95933606625243,6.17594542564889,102769.520495449,0.0,1.0
2001-10-04,23.47,23.5,23.31,23.5,2459,6.05216864885091,6.05990469740079,6.01090972325159,6.05990469740079,9535.87603857628,0.0,1.0
2001-10-05,23.28,23.47,23.09,23.47,1639,6.00317367470171,6.05216864885091,5.95417870055252,6.05216864885091,6355.95804279241,0.0,1.0
2001-10-08,23.5,23.5,23.28,23.5,1298,6.05990469740079,6.05990469740079,6.00317367470171,6.05990469740079,5033.57751039935,0.0,1.0
2001-10-09,22.55,23.1,22.4,23.07,5669,5.8149298266548,5.95675738340247,5.77624958390543,5.9490213348526,21984.0916074375,0.0,1.0
2001-10-10,21.95,23.1,20.86,22.97,16324,5.66020885565733,5.95675738340247,5.37913242501193,5.92323450635302,63303.6358087512,0.0,1.0
2001-10-11,21.96,21.96,21.32,21.32,1366,5.66278753850729,5.66278753850729,5.49775183610999,5.49775183610999,5297.27802712289,0.0,1.0
2001-10-12,22.0,22.0,21.1,21.1,3415,5.67310226990712,5.67310226990712,5.44102081341092,5.44102081341092,13243.1950678072,0.0,1.0
2001-10-15,22.08,22.11,21.31,22.0,3074,5.69373173270678,5.70146778125665,5.49517315326003,5.67310226990712,11920.8145354142,0.0,1.0
2001-10-16,22.0,22.61,21.65,21.75,8401,5.67310226990712,5.83040192375454,5.5828483701586,5.60863519865817,32578.6476616833,0.0,1.0
2001-10-17,21.98,22.0,21.31,22.0,9152,5.6679449042072,5.67310226990712,5.49517315326003,5.67310226990712,35490.9871919684,0.0,1.0
2001-10-18,21.97,21.97,21.75,21.75,2117,5.66536622135725,5.66536622135725,5.60863519865817,5.60863519865817,8209.61755740788,0.0,1.0
2001-10-19,22.25,22.25,21.76,21.99,9699,5.73756934115606,5.73756934115606,5.61121388150813,5.67052358705716,37612.2251720827,0.0,1.0
2001-10-22,22.15,22.75,21.75,21.75,12226,5.71178251265648,5.86650348365395,5.60863519865817,5.60863519865817,47411.8017273826,0.0,1.0
2001-10-23,22.49,22.49,22.1,22.48,4235,5.79945772955505,5.79945772955505,5.6988890984067,5.79687904670509,16423.1130635911,0.0,1.0
2001-10-24,22.25,22.49,22.09,22.09,3893,5.73756934115606,5.79945772955505,5.69631041555674,5.69631041555674,15096.8545824227,0.0,1.0
2001-10-25,23.07,23.09,22.1,22.36,25476,5.9490213348526,5.95417870055252,5.6988890984067,5.7659348525056,98794.6230007196,0.0,1.0
2001-10-26,22.26,23.5,22.0,22.1,6420,5.74014802400602,6.05990469740079,5.67310226990712,5.6988890984067,24896.4311377225,0.0,1.0
2001-10-29,22.34,23.47,22.34,23.25,9152,5.76077748680568,6.05216864885091,5.76077748680568,5.99543762615184,35490.9871919683,0.0,1.0
2001-10-30,21.53,22.34,21.5,22.34,5464,5.5519041759591,5.76077748680568,5.54416812740923,5.76077748680568,21189.1121084916,0.0,1.0
2001-10-31,22.0,22.08,21.5,21.5,3074,5.67310226990712,5.69373173270678,5.54416812740923,5.54416812740923,11920.8145354142,0.0,1.0
2001-11-01,22.41,22.75,21.97,21.97,6762,5.77882826675539,5.86650348365395,5.66536622135725,5.66536622135725,26222.6896188909,0.0,1.0
2001-11-02,21.79,22.5,21.79,22.16,2527,5.618949930058,5.80203641240501,5.618949930058,5.71436119550644,9799.57655529983,0.0,1.0
2001-11-05,22.7,22.7,21.66,21.66,3961,5.85361006940416,5.85361006940416,5.58542705300855,5.58542705300855,15360.5550991463,0.0,1.0
2001-11-06,22.25,22.25,21.7,21.85,6762,5.73756934115606,5.73756934115606,5.59574178440838,5.63442202715775,26222.6896188909,0.0,1.0
2001-11-07,22.03,22.6,22.03,22.6,1229,5.68083831845699,5.82782324090459,5.68083831845699,5.82782324090459,4765.99904490047,0.0,1.0
2001-11-08,22.2,22.6,22.2,22.59,10314,5.72467592690627,5.82782324090459,5.72467592690627,5.82524455805463,39997.1636689206,0.0,1.0
2001-11-09,22.34,22.5,22.2,22.2,1298,5.76077748680568,5.80203641240501,5.72467592690627,5.72467592690627,5033.57751039936,0.0,1.0
2001-11-12,22.85,22.9,22.3,22.65,4371,5.89229031215353,5.90518372640332,5.75046275540585,5.84071665515437,16950.5140970382,0.0,1.0
2001-11-13,22.83,23.0,22.49,22.5,7035,5.88713294645361,5.9309705549029,5.79945772955505,5.80203641240501,27281.3696345605,0.0,1.0
2001-11-14,22.83,23.0,22.65,22.65,6625,5.88713294645361,5.9309705549029,5.84071665515437,5.84071665515437,25691.4106366685,0.0,1.0
2001-11-15,22.94,22.94,22.66,22.66,4713,5.91549845780315,5.91549845780315,5.84329533800433,5.84329533800433,18276.7725782066,0.0,1.0
2001-11-16,22.95,22.95,22.68,22.84,7581,5.91807714065311,5.91807714065311,5.84845270370425,5.88971162930357,29398.7296658995,0.0,1.0
2001-11-19,23.15,23.18,22.7,22.7,4508,5.96965079765226,5.97738684620214,5.85361006940416,5.85361006940416,17481.7930792606,0.0,1.0
2001-11-20,23.2,23.5,23.16,23.17,6625,5.98254421190205,6.05990469740079,5.97222948050222,5.97480816335218,25691.4106366685,0.0,1.0
2001-11-21,23.35,23.35,23.22,23.35,1229,6.02122445465142,6.02122445465142,5.98770157760197,6.02122445465142,4765.99904490047,0.0,1.0
2001-11-23,23.74,23.74,23.65,23.74,1366,6.12179308579977,6.12179308579977,6.09858494015015,6.12179308579977,5297.2780271229,0.0,1.0
2001-11-26,23.95,23.95,23.58,23.69,8128,6.17594542564889,6.17594542564889,6.08053416020045,6.10889967154998,31519.9676460138,0.0,1.0
2001-11-27,23.74,24.06,23.7,23.99,8333,6.12179308579977,6.20431093699842,6.11147835439994,6.18626015704872,32314.9471449598,0.0,1.0
2001-11-28,23.36,24.0,22.7,24.0,5669,6.02380313750138,6.18883883989867,5.85361006940416,6.18883883989867,21984.0916074375,0.0,1.0
2001-11-29,23.7,23.7,22.65,22.76,3620,6.11147835439994,6.11147835439994,5.84071665515437,5.86908216650391,14038.1745667532,0.0,1.0
2001-11-30,22.82,23.72,22.78,23.72,4644,5.88455426360366,6.11663572009986,5.87423953220383,6.11663572009986,18009.1941127077,0.0,1.0
2001-12-03,22.78,22.84,22.78,22.84,410,5.87423953220383,5.88971162930357,5.87423953220383,5.88971162930357,1589.95899789194,0.0,1.0
2001-12-04,22.84,22.84,22.65,22.77,3415,5.88971162930357,5.88971162930357,5.84071665515437,5.87166084935387,13243.1950678072,0.0,1.0
2001-12-05,23.01,23.5,22.7,22.7,2527,5.93354923775285,6.05990469740079,5.85361006940416,5.85361006940416,9799.57655529983,0.0,1.0
2001-12-06,23.46,23.46,22.81,23.46,615,6.04958996600095,6.04958996600095,5.8819755807537,6.04958996600095,2384.93849683791,0.0,1.0
2001-12-07,23.0,23.25,22.7,23.25,30189,5.9309705549029,5.99543762615184,5.85361006940416,5.99543762615184,117071.395578926,0.0,1.0
2001-12-10,22.71,22.75,22.7,22.72,1981,5.85618875225412,5.86650348365395,5.85361006940416,5.85876743510408,7682.2165239608,0.0,1.0
2001-12-11,23.0,23.0,23.0,23.0,273,5.9309705549029,5.9309705549029,5.9309705549029,5.9309705549029,1058.68001566951,0.0,1.0
2001-12-12,22.35,23.0,22.25,23.0,6625,5.81750850950475,5.98669779501608,5.79147938865686,5.98669779501608,25452.2618674442,0.21,1.0
2001-12-13,22.12,22.36,22.12,22.12,1366,5.75764153155459,5.82011142158954,5.75764153155459,5.75764153155459,5247.9682582534,0.0,1.0
2001-12-14,22.4,22.4,22.17,22.2,1639,5.8305230699287,5.8305230699287,5.77065609197854,5.77846482823291,6296.7935397345,0.0,1.0
2001-12-17,23.89,23.98,22.15,22.2,9562,6.21835697056235,6.24178317932546,5.76545026780896,5.77846482823291,36735.7778077738,0.0,1.0
2001-12-18,24.05,24.06,23.41,23.99,17758,6.26000356391899,6.26260647600378,6.09341719049245,6.24438609141025,68223.5873572942,0.0,1.0
2001-12-19,23.85,24.35,23.7,24.0,35585,6.2079453222232,6.33809092646267,6.16890164095135,6.24698900349504,136712.262423095,0.0,1.0
2001-12-20,23.75,24.14,23.75,23.85,23291,6.1819162013753,6.28342977268209,6.1819162013753,6.2079453222232,89480.548098814,0.0,1.0
2001-12-21,24.0,24.26,23.65,24.25,63110,6.24698900349504,6.31466471769957,6.1558870805274,6.31206180561478,242459.207011985,0.0,1.0
2001-12-24,24.4,24.4,23.5,23.5,3620,6.35110548688662,6.35110548688662,6.11684339925556,6.11684339925556,13907.5000694563,0.0,1.0
2001-12-26,24.25,24.5,24.0,24.4,12909,6.31206180561478,6.37713460773452,6.24698900349504,6.35110548688662,49594.452595749,0.0,1.0
2001-12-27,24.07,24.39,24.07,24.2,6898,6.26520938808857,6.34850257480183,6.26520938808857,6.29904724519083,26501.0871489253,0.0,1.0
2001-12-28,24.26,24.35,23.87,24.0,4371,6.31466471769957,6.33809092646267,6.21315114639277,6.24698900349504,16792.7300562413,0.0,1.0
2001-12-31,23.75,24.37,23.75,23.98,15163,6.1819162013753,6.34329675063225,6.1819162013753,6.24178317932546,58253.9844069519,0.0,1.0
2002-01-02,23.77,24.31,23.04,24.31,10382,6.18712202554488,6.32767927812352,5.99710944335524,6.32767927812352,39886.095503065,0.0,1.0
2002-01-03,23.78,24.4,23.78,24.4,3415,6.18972493762967,6.35110548688662,6.18972493762967,6.35110548688662,13119.9206456335,0.0,1.0
2002-01-04,22.81,24.0,22.68,24.0,11065,5.93724246540508,6.24698900349504,5.90340460830281,6.24698900349504,42510.0796321917,0.0,1.0
2002-01-07,22.5,22.89,22.3,22.7,9221,5.8565521907766,5.95806576208339,5.80449394908081,5.90861043247239,35425.7066686344,0.0,1.0
2002-01-08,22.72,22.9,22.46,22.46,6147,5.91381625664197,5.96066867416818,5.84614054243744,5.84614054243744,23615.8571621403,0.0,1.0
2002-01-09,23.05,23.05,22.75,22.75,5123,5.99971235544003,5.99971235544003,5.92162499289634,5.92162499289634,19681.8018938742,0.0,1.0
2002-01-10,23.25,23.25,22.75,22.98,2049,6.05177059713582,6.05177059713582,5.92162499289634,5.9814919708465,7871.9523873801,0.0,1.0
2002-01-11,22.46,23.35,22.46,23.35,29438,5.84614054243744,6.07779971798371,5.84614054243744,6.07779971798371,113096.405260954,0.0,1.0
2002-01-14,22.35,22.59,22.15,22.26,8743,5.81750850950475,5.8799783995397,5.76545026780896,5.79408230074165,33589.3019633305,0.0,1.0
2002-01-15,22.3,22.47,21.95,22.12,9152,5.80449394908081,5.84874345452223,5.71339202611317,5.75764153155459,35160.6189601282,0.0,1.0
2002-01-16,22.13,22.4,21.98,22.0,13387,5.76024444363938,5.8305230699287,5.72120076236754,5.72640658653712,51430.8573010529,0.0,1.0
2002-01-17,22.3,22.3,21.92,22.1,26501,5.80449394908081,5.80449394908081,5.7055832898588,5.75243570738501,101812.889320625,0.0,1.0
2002-01-18,22.36,22.51,22.2,22.45,16529,5.82011142158954,5.85915510286139,5.77846482823291,5.84353763035265,63501.9526652053,0.0,1.0
2002-01-22,21.91,22.25,21.91,22.0,9221,5.70298037777401,5.79147938865686,5.70298037777401,5.72640658653712,35425.7066686344,0.0,1.0
2002-01-23,22.5,22.5,21.77,22.5,3688,5.8565521907766,5.8565521907766,5.66653960858696,5.8565521907766,14168.7459271146,0.0,1.0
2002-01-24,22.39,22.5,22.19,22.5,10723,5.82792015784391,5.8565521907766,5.77586191614812,5.8565521907766,41196.1666422044,0.0,1.0
2002-01-25,22.35,22.5,22.06,22.45,18715,5.81750850950475,5.8565521907766,5.74202405904586,5.84353763035265,71900.23861875,0.0,1.0
2002-01-28,22.55,22.55,22.3,22.3,4303,5.86956675120055,5.86956675120055,5.80449394908081,5.80449394908081,16531.484198583,0.0,1.0
2002-01-29,22.25,22.48,22.2,22.3,9699,5.79147938865686,5.85134636660702,5.77846482823291,5.80449394908081,37262.1113739383,0.0,1.0
2002-01-30,23.0,23.0,22.3,22.3,9221,5.98669779501608,5.98669779501608,5.80449394908081,5.80449394908081,35425.7066686344,0.0,1.0
2002-01-31,23.25,23.25,22.12,22.27,15026,6.05177059713582,6.05177059713582,5.75764153155459,5.79668521282644,57727.6508407874,0.0,1.0
2002-02-01,23.02,23.35,22.3,23.35,16666,5.99190361918566,6.07779971798371,5.80449394908081,6.07779971798371,64028.2862313698,0.0,1.0
2002-02-04,22.48,23.0,22.15,23.0,8879,5.85134636660702,5.98669779501608,5.76545026780896,5.98669779501608,34111.7936786471,0.0,1.0
2002-02-05,22.68,22.74,22.08,22.2,18168,5.90340460830281,5.91902208081155,5.74722988321543,5.77846482823291,69798.7462049398,0.0,1.0
2002-02-06,22.45,22.84,22.45,22.5,8674,5.84353763035265,5.94505120165945,5.84353763035265,5.8565521907766,33324.2142548243,0.0,1.0
2002-02-07,22.5,22.7,22.5,22.7,4166,5.8565521907766,5.90861043247239,5.8565521907766,5.90861043247239,16005.1506324185,0.0,1.0
2002-02-08,23.2,23.2,22.4,22.7,17212,6.03875603671187,6.03875603671187,5.8305230699287,5.90861043247239,66125.936794332,0.0,1.0
2002-02-11,23.25,23.25,23.02,23.25,2527,6.05177059713582,6.05177059713582,5.99190361918566,6.05177059713582,9708.357092684,0.0,1.0
2002-02-12,23.94,23.94,22.5,22.5,12021,6.2313715309863,6.2313715309863,5.8565521907766,5.8565521907766,46182.8890427995,0.0,1.0
2002-02-13,24.25,24.25,23.9,23.95,8128,6.31206180561478,6.31206180561478,6.22095988264714,6.23397444307109,31226.5636918621,0.0,1.0
2002-02-14,24.5,24.5,23.79,24.39,23427,6.37713460773452,6.37713460773452,6.19232784971446,6.34850257480183,90003.0398141306,0.0,1.0
2002-02-15,25.0,25.0,24.25,25.0,24179,6.507280211974,6.507280211974,6.31206180561478,6.507280211974,92892.1116517635,0.0,1.0
2002-02-19,24.1,25.0,24.04,24.9,13319,6.27301812434293,6.507280211974,6.2574006518342,6.4812510911261,51169.6114433946,0.0,1.0
2002-02-20,23.99,24.11,23.7,24.11,11406,6.24438609141025,6.27562103642772,6.16890164095135,6.27562103642772,43820.1507713311,0.0,1.0
2002-02-21,23.65,24.23,23.65,23.89,8401,6.1558870805274,6.3068559814452,6.1558870805274,6.21835697056235,32275.3889733432,0.0,1.0
2002-02-22,24.38,24.49,23.84,24.0,11543,6.34589966271704,6.37453169564973,6.2053424101384,6.24698900349504,44346.4843374956,0.0,1.0
2002-02-25,24.0,24.5,23.65,24.5,8333,6.24698900349504,6.37713460773452,6.1558870805274,6.37713460773452,32014.1431156849,0.0,1.0
2002-02-26,23.7,24.0,23.7,24.0,10518,6.16890164095135,6.24698900349504,6.16890164095135,6.24698900349504,40408.5872183816,0.0,1.0
2002-02-27,24.17,24.18,23.86,24.0,47333,6.29123850893646,6.29384142102125,6.21054823430798,6.24698900349504,181846.326184413,0.0,1.0
2002-02-28,23.65,24.25,23.58,24.05,22403,6.1558870805274,6.31206180561478,6.13766669593388,6.26000356391899,86068.9845458645,0.0,1.0
2002-03-01,24.32,24.32,23.75,23.75,11133,6.33028219020831,6.33028219020831,6.1819162013753,6.1819162013753,42771.32548985,0.0,1.0
2002-03-04,24.69,24.8,24.0,24.0,22744,6.42658993734552,6.45522197027821,6.24698900349504,6.24698900349504,87379.0556850039,0.0,1.0
2002-03-05,24.26,24.75,23.95,24.2,6284,6.31466471769957,6.44220740985426,6.23397444307109,6.29904724519083,24142.1907283048,0.0,1.0
2002-03-06,24.25,24.44,24.21,24.21,6011,6.31206180561478,6.36151713522578,6.30165015727562,6.30165015727562,23093.3654468237,0.0,1.0
2002-03-07,24.35,24.35,24.05,24.3,7513,6.33809092646267,6.33809092646267,6.26000356391899,6.32507636603873,28863.8254203937,0.0,1.0
2002-03-08,25.0,25.0,24.5,24.5,5054,6.507280211974,6.507280211974,6.37713460773452,6.37713460773452,19416.714185368,0.0,1.0
2002-03-11,24.98,25.0,24.55,24.99,6284,6.50207438780442,6.507280211974,6.39014916815847,6.50467729988921,24142.1907283048,0.0,1.0
2002-03-12,25.3,25.37,24.88,24.98,37361,6.58536757451769,6.60358795911121,6.47604526695652,6.50207438780442,143535.389528994,0.0,1.0
2002-03-13,25.36,25.4,25.04,25.37,5054,6.65564620080701,6.66614406547705,6.57166328344667,6.65827066697452,19257.2495792308,0.21,1.0
2002-03-14,25.2,25.39,25.0,25.39,4508,6.61365474212684,6.66351959930954,6.56116541877662,6.66351959930954,17176.826494494,0.0,1.0
2002-03-15,25.74,25.74,24.7,25.0,22744,6.75537591517241,6.75537591517241,6.4824314337513,6.56116541877662,86661.4334052287,0.0,1.0
2002-03-18,25.62,25.75,25.62,25.75,5464,6.72388232116228,6.75800038133992,6.72388232116228,6.75800038133992,20819.4720421285,0.0,1.0
2002-03-19,25.42,25.68,25.36,25.36,3278,6.67139299781207,6.73962911816735,6.65564620080701,6.65564620080701,12490.1591058011,0.0,1.0
2002-03-20,25.5,25.65,25.39,25.62,4371,6.69238872715216,6.73175571966481,6.66351959930954,6.72388232116228,16654.8155739648,0.0,1.0
2002-03-21,25.65,25.65,25.53,25.65,6011,6.73175571966481,6.73175571966481,6.70026212565469,6.73175571966481,22903.7054255553,0.0,1.0
2002-03-22,25.52,25.65,25.4,25.64,2800,6.69763765948718,6.73175571966481,6.66614406547705,6.7291312534973,10668.8363319838,0.0,1.0
2002-03-25,25.5,25.62,25.38,25.41,5054,6.69238872715216,6.72388232116228,6.66089513314203,6.66876853164456,19257.2495792308,0.0,1.0
2002-03-26,25.65,25.65,25.39,25.39,4235,6.73175571966481,6.73175571966481,6.66351959930954,6.66351959930954,16136.6149521256,0.0,1.0
2002-03-27,25.56,25.8,25.55,25.55,20354,6.70813552415722,6.77112271217748,6.70551105798971,6.70551105798971,77554.8195361425,0.0,1.0
2002-03-28,25.63,25.85,25.55,25.61,11543,6.72650678732979,6.78424504301503,6.70551105798971,6.72125785499477,43982.2777786034,0.0,1.0
2002-04-01,25.8,25.8,25.55,25.8,5396,6.77112271217748,6.77112271217748,6.70551105798971,6.77112271217748,20560.3717312088,0.0,1.0
2002-04-02,25.61,25.85,25.61,25.62,3483,6.72125785499477,6.78424504301503,6.72125785499477,6.72388232116228,13271.2703372499,0.0,1.0
2002-04-03,25.38,25.62,25.38,25.45,4644,6.66089513314203,6.72388232116228,6.66089513314203,6.6792663963146,17695.0271163332,0.0,1.0
2002-04-04,25.57,25.62,25.37,25.43,3074,6.71075999032473,6.72388232116228,6.65827066697452,6.67401746397958,11712.8581730423,0.0,1.0
2002-04-05,25.79,25.8,25.62,25.62,3142,6.76849824600996,6.77112271217748,6.72388232116228,6.72388232116228,11971.9584839619,0.0,1.0
2002-04-08,26.0,26.0,25.59,25.84,3483,6.82361203552769,6.82361203552769,6.71600892265975,6.78162057684752,13271.2703372499,0.0,1.0
2002-04-09,25.94,26.04,25.63,26.04,2459,6.80786523852262,6.83410990019773,6.72650678732979,6.83410990019773,9369.52447869581,0.0,1.0
2002-04-10,26.23,26.23,25.79,25.94,5532,6.88397475738043,6.88397475738043,6.76849824600996,6.80786523852262,21078.5723530481,0.0,1.0
2002-04-11,26.1,26.23,25.95,26.23,5532,6.84985669720279,6.88397475738043,6.81048970469013,6.88397475738043,21078.5723530481,0.0,1.0
2002-04-12,26.32,26.32,25.96,25.96,11133,6.90759495288803,6.90759495288803,6.81311417085765,6.81311417085765,42420.0553157057,0.0,1.0
2002-04-15,26.07,26.47,26.02,26.04,6079,6.84198329870026,6.94696194540069,6.82886096786271,6.83410990019773,23162.8057364749,0.0,1.0
2002-04-16,27.05,27.05,25.09,26.05,12567,7.09918098311631,7.09918098311631,6.58478561428422,6.83673436636524,47884.0236371574,0.0,1.0
2002-04-17,26.44,27.19,26.44,27.19,1776,6.93908854689816,7.13592350946146,6.93908854689816,7.13592350946146,6767.09047342975,0.0,1.0
2002-04-18,26.25,27.23,26.23,27.19,7445,6.88922368971545,7.1464213741315,6.88397475738043,7.13592350946146,28367.673747007,0.0,1.0
2002-04-19,26.05,26.49,26.0,26.0,3074,6.83673436636524,6.95221087773571,6.82361203552769,6.82361203552769,11712.8581730423,0.0,1.0
2002-04-22,26.1,26.1,25.46,26.0,15163,6.84985669720279,6.84985669720279,6.68189086248211,6.82361203552769,57775.5590363825,0.0,1.0
2002-04-23,26.17,26.17,24.6,24.9,21652,6.86822796037537,6.86822796037537,6.4561867720762,6.53492075710152,82500.587235755,0.0,1.0
2002-04-24,25.83,26.14,25.2,25.2,13660,6.77899611068001,6.86035456187284,6.61365474212684,6.61365474212684,52048.6801053211,0.0,1.0
2002-04-25,25.66,25.92,25.22,25.6,1981,6.73438018583233,6.8026163061876,6.61890367446186,6.71863338882726,7548.20170487856,0.0,1.0
2002-04-26,25.3,25.36,25.3,25.3,2117,6.63989940380194,6.65564620080701,6.63989940380194,6.63989940380194,8066.40232671778,0.0,1.0
2002-04-29,25.95,25.95,25.68,25.85,2254,6.81048970469013,6.81048970469013,6.73962911816735,6.78424504301503,8588.413247247,0.0,1.0
2002-04-30,25.93,25.94,25.36,25.36,15231,6.80524077235511,6.80786523852262,6.65564620080701,6.65564620080701,58034.6593473021,0.0,1.0
2002-05-01,26.59,26.59,25.74,26.0,10587,6.97845553941082,6.97845553941082,6.75537591517241,6.82361203552769,40339.6322309689,0.0,1.0
2002-05-02,27.19,27.19,26.0,26.0,6284,7.13592350946146,7.13592350946146,6.82361203552769,6.82361203552769,23943.9169679237,0.0,1.0
2002-05-03,27.24,27.85,27.24,27.25,12567,7.14904584029901,7.30913827651716,7.14904584029901,7.15167030646652,47884.0236371575,0.0,1.0
2002-05-06,26.7,28.09,26.7,28.04,70282,7.00732466725343,7.37212546453741,7.00732466725343,7.35900313369986,267795.412530174,0.0,1.0
2002-05-07,26.99,27.25,26.55,26.55,1434,7.08343418611124,7.15167030646652,6.96795767474077,6.96795767474077,5463.96832145173,0.0,1.0
2002-05-08,26.2,27.23,25.92,26.72,17075,6.8761013588779,7.1464213741315,6.8026163061876,7.01257359958845,65060.8501316515,0.0,1.0
2002-05-09,25.87,26.3,25.82,25.91,5054,6.78949397535005,6.90234602055301,6.7763716445125,6.79999184002009,19257.2495792308,0.0,1.0
2002-05-10,25.6,26.24,25.25,26.0,29984,6.71863338882726,6.88659922354794,6.62677707296439,6.82361203552769,114247.995920787,0.0,1.0
2002-05-13,25.52,25.89,25.49,25.6,26091,6.69763765948718,6.79474290768507,6.68976426098464,6.71863338882726,99414.5031206394,0.0,1.0
2002-05-14,25.95,26.34,25.37,25.51,40298,6.81048970469013,6.91284388522305,6.65827066697452,6.69501319331967,153547.416609388,0.0,1.0
2002-05-15,26.0,26.0,25.84,25.84,3142,6.82361203552769,6.82361203552769,6.78162057684752,6.78162057684752,11971.9584839619,0.0,1.0
2002-05-16,25.86,26.55,25.85,26.0,15231,6.78686950918254,6.96795767474077,6.78424504301503,6.82361203552769,58034.6593473021,0.0,1.0
2002-05-17,26.01,26.88,25.8,26.16,14138,6.8262365016952,7.05456505826862,6.77112271217748,6.86560349420786,53870.0028791384,0.0,1.0
2002-05-20,25.63,26.1,25.58,26.1,12909,6.72650678732979,6.84985669720279,6.71338445649224,6.84985669720279,49187.1457891355,0.0,1.0
2002-05-21,25.5,25.77,25.35,25.7,4303,6.69238872715216,6.76324931367494,6.6530217346395,6.74487805050237,16395.7152630452,0.0,1.0
2002-05-22,25.92,25.92,25.41,25.51,8743,6.8026163061876,6.8026163061876,6.66876853164456,6.69501319331967,33313.4414466196,0.0,1.0
2002-05-23,25.8,25.92,25.35,25.91,9562,6.77112271217748,6.8026163061876,6.6530217346395,6.79999184002009,36434.0760737248,0.0,1.0
2002-05-24,24.95,25.86,24.93,25.56,16187,6.54804308793907,6.78686950918254,6.54279415560405,6.70813552415722,61677.3048949366,0.0,1.0
2002-05-28,24.95,25.15,24.75,25.01,12909,6.54804308793907,6.60053241128928,6.49555376458886,6.56378988494413,49187.1457891355,0.0,1.0
2002-05-29,25.39,25.4,24.73,24.75,11953,6.66351959930954,6.66614406547705,6.49030483225384,6.49555376458886,45544.500241501,0.0,1.0
2002-05-30,25.34,25.38,24.97,25.22,7308,6.65039726847198,6.66089513314203,6.55329202027409,6.61890367446186,27845.6628264778,0.0,1.0
2002-05-31,25.0,25.47,25.0,25.0,8743,6.56116541877662,6.68451532864962,6.56116541877662,6.56116541877662,33313.4414466196,0.0,1.0
2002-06-03,24.52,25.45,24.52,25.0,11543,6.43519104273611,6.6792663963146,6.43519104273611,6.56116541877662,43982.2777786034,0.0,1.0
2002-06-04,25.25,25.35,24.5,25.35,12021,6.62677707296439,6.6530217346395,6.42994211040109,6.6530217346395,45803.6005524206,0.0,1.0
2002-06-05,24.96,25.17,24.89,24.98,12226,6.55066755410658,6.6057813436243,6.53229629093401,6.5559164864416,46584.7117838694,0.0,1.0
2002-06-06,24.25,24.91,24.0,24.9,15573,6.36433045621332,6.53754522326903,6.29871880202556,6.53492075710152,59337.7814992802,0.0,1.0
2002-06-07,24.67,25.0,24.0,24.05,20217,6.47455803524877,6.56116541877662,6.29871880202556,6.31184113286311,77032.8086156133,0.0,1.0
2002-06-10,25.05,25.25,24.3,24.9,13046,6.57428774961418,6.62677707296439,6.37745278705088,6.53492075710152,49709.1567096647,0.0,1.0
2002-06-11,25.32,25.37,24.62,25.15,17553,6.64514833613696,6.65827066697452,6.46143570441122,6.60053241128928,66882.1729054687,0.0,1.0
2002-06-12,25.25,25.42,24.5,25.1,9084,6.68189086248211,6.72687785046714,6.48341885666581,6.64219646131885,34327.2592624771,0.21,1.0
2002-06-13,24.52,25.26,24.5,25.24,16392,6.48871144348758,6.684537155893,6.48341885666581,6.67924456907123,61943.244587244,0.0,1.0
2002-06-14,24.5,24.99,24.25,24.5,18851,6.48341885666581,6.61308723379913,6.41726152139371,6.48341885666581,71235.4870494227,0.0,1.0
2002-06-17,25.46,25.48,24.99,24.99,10040,6.73746302411068,6.74275561093245,6.61308723379913,6.61308723379913,37939.8594226409,0.0,1.0
2002-06-18,25.65,26.0,25.22,25.22,21993,6.78774259891747,6.88036286829841,6.67395198224946,6.67395198224946,83108.6980360699,0.0,1.0
2002-06-19,26.0,26.0,25.52,25.56,26159,6.88036286829841,6.88036286829841,6.75334078457598,6.76392595821952,98851.4723741896,0.0,1.0
2002-06-20,25.84,26.56,25.54,25.71,21242,6.83802217372427,7.02855529930792,6.75863337139775,6.80362035938278,80270.7663202926,0.0,1.0
2002-06-21,26.71,27.11,25.95,26.61,30053,7.06824970047118,7.17410143690654,6.86713140124399,7.04178676636234,113566.393947074,0.0,1.0
2002-06-24,27.98,28.0,26.0,26.0,26979,7.40432896365345,7.40962155047521,6.88036286829841,6.88036286829841,101950.146151736,0.0,1.0
2002-06-25,28.42,28.42,27.97,28.17,14958,7.52076587373234,7.52076587373234,7.40168267024256,7.45460853846024,56524.3443469983,0.0,1.0
2002-06-26,28.29,28.5,26.85,27.45,26979,7.48636405939085,7.54193622101941,7.10529780822355,7.26407541287659,101950.146151736,0.0,1.0
2002-06-27,28.91,28.94,27.46,28.45,30736,7.65043425086566,7.65837313109831,7.26672170628748,7.52870475396499,116147.362471543,0.0,1.0
2002-06-28,28.11,29.47,28.07,28.95,87426,7.43873077799494,7.79862668187516,7.4281456043514,7.6610194245092,330371.528872889,0.0,1.0
2002-07-01,26.57,27.99,26.3,27.99,13387,7.0312015927188,7.40697525706433,6.95975167062493,7.40697525706433,50587.7388536747,0.0,1.0
2002-07-02,26.17,27.05,26.17,26.25,7308,6.92534985628344,7.15822367644123,6.92534985628344,6.94652020357051,27615.9853247669,0.0,1.0
2002-07-03,26.0,26.05,25.64,26.05,6284,6.88036286829841,6.89359433535283,6.78509630550659,6.89359433535283,23746.4219732944,0.0,1.0
2002-07-05,27.09,27.09,26.21,26.25,1161,7.16880885008477,7.16880885008477,6.93593502992698,6.94652020357051,4387.2686045504,0.0,1.0
2002-07-08,27.4,27.67,26.35,26.99,8264,7.25084394582217,7.32229386791604,6.97298313767935,7.14234591597593,31228.5854849307,0.0,1.0
2002-07-09,27.72,27.72,27.31,27.4,10518,7.33552533497046,7.33552533497046,7.22702730512422,7.25084394582217,39746.1595027228,0.0,1.0
2002-07-10,27.2,27.39,26.93,27.39,2186,7.19791807760449,7.24819765241129,7.12646815551063,7.24819765241129,8260.61082648337,0.0,1.0
2002-07-11,26.25,27.0,25.6,26.0,19534,6.94652020357051,7.14499220938681,6.77451113186305,6.88036286829841,73816.4555738912,0.0,1.0
2002-07-12,25.51,26.6,24.65,26.55,12158,6.7506944911651,7.03914047295145,6.52311325782907,7.02590900589703,45943.5070578155,0.0,1.0
2002-07-15,24.25,25.83,23.99,25.83,12226,6.41726152139371,6.83537588031338,6.34845789271073,6.83537588031338,46200.4702491243,0.0,1.0
2002-07-16,25.22,25.25,24.3,24.3,8128,6.67395198224946,6.68189086248211,6.43049298844813,6.43049298844813,30714.6591023133,0.0,1.0
2002-07-17,25.89,26.14,24.52,25.23,5532,6.85125364077869,6.91741097605079,6.48871144348758,6.67659827566035,20904.7113870567,0.0,1.0
2002-07-18,24.7,25.76,24.68,25.75,7513,6.53634472488349,6.8168518264372,6.53105213806172,6.81420553302631,28390.6537691535,0.0,1.0
2002-07-19,23.89,25.29,23.89,25.19,10518,6.32199495860189,6.69247603612565,6.32199495860189,6.66601310201681,39746.1595027228,0.0,1.0
2002-07-22,25.81,25.89,24.14,24.14,5123,6.83008329349162,6.85125364077869,6.38815229387399,6.38815229387399,19359.1533687439,0.0,1.0
2002-07-23,25.0,25.9,24.3,25.9,6284,6.61573352721001,6.85389993418957,6.43049298844813,6.85389993418957,23746.4219732944,0.0,1.0
2002-07-24,25.2,25.22,22.65,24.6,42962,6.66865939542769,6.67395198224946,5.99385457565227,6.50988179077465,162347.832720667,0.0,1.0
2002-07-25,25.25,25.5,24.19,24.19,11406,6.68189086248211,6.74804819775421,6.40138376092841,6.40138376092841,43101.7964715779,0.0,1.0
2002-07-26,25.49,25.49,25.0,25.25,7445,6.74540190434333,6.74540190434333,6.61573352721001,6.68189086248211,28133.6905778448,0.0,1.0
2002-07-29,26.25,26.25,25.0,25.39,7718,6.94652020357051,6.94652020357051,6.61573352721001,6.71893897023449,29165.3222135401,0.0,1.0
2002-07-30,26.4,26.58,25.15,25.15,12704,6.98621460473377,7.03384788612969,6.65542792837327,6.65542792837327,48006.7703292062,0.0,1.0
2002-07-31,25.36,26.67,25.23,26.19,11270,6.71100009000184,7.05766452682764,6.67659827566035,6.93064244310521,42587.8700889604,0.0,1.0
2002-08-01,25.88,26.45,25.25,26.45,1639,6.84860734736781,6.99944607178819,6.68189086248211,6.99944607178819,6193.56868463231,0.0,1.0
2002-08-02,25.0,25.4,24.02,25.4,33263,6.61573352721001,6.72158526364537,6.35639677294338,6.72158526364537,125696.56812503,0.0,1.0
2002-08-05,24.65,24.81,24.25,24.25,5054,6.52311325782907,6.56545395240322,6.41726152139371,6.41726152139371,19098.4113069748,0.0,1.0
2002-08-06,25.4,25.4,24.51,24.99,6079,6.72158526364537,6.72158526364537,6.4860651500767,6.61308723379913,22971.7535289078,0.0,1.0
2002-08-07,26.0,26.0,25.1,25.4,3688,6.88036286829841,6.88036286829841,6.64219646131885,6.72158526364537,13936.4742580378,0.0,1.0
2002-08-08,26.9,27.25,26.14,26.55,23701,7.11852927527797,7.21114954465891,6.91741097605079,7.02590900589703,89563.0087824713,0.0,1.0
2002-08-09,26.69,27.0,26.69,26.79,6420,7.06295711364941,7.14499220938681,7.06295711364941,7.08942004775825,24260.3483559118,0.0,1.0
2002-08-12,26.86,26.9,26.59,26.59,1503,7.10794410163444,7.11852927527797,7.03649417954057,7.03649417954057,5679.64230201486,0.0,1.0
2002-08-13,25.92,26.65,25.71,26.04,7923,6.85919252101134,7.05237194000587,6.80362035938278,6.89094804194195,29939.9906579267,0.0,1.0
2002-08-14,26.82,26.9,26.03,26.85,14958,7.0973589279909,7.11852927527797,6.88830174853107,7.10529780822355,56524.3443469983,0.0,1.0
2002-08-15,26.79,27.0,26.65,26.65,45967,7.08942004775825,7.14499220938681,7.05237194000587,7.05237194000587,173703.338454236,0.0,1.0
2002-08-16,27.45,27.69,26.81,26.9,24110,7.26407541287659,7.32758645473781,7.09471263458002,7.11852927527797,91108.5668007841,0.0,1.0
2002-08-19,27.4,27.4,27.0,27.0,6147,7.25084394582217,7.25084394582217,7.14499220938681,7.14499220938681,23228.7167202165,0.0,1.0
2002-08-20,27.17,27.46,26.97,27.19,12499,7.18997919737184,7.26672170628748,7.13705332915416,7.19527178419361,47232.1018848196,0.0,1.0
2002-08-21,27.79,27.89,27.03,27.35,14753,7.35404938884665,7.38051232295549,7.15293108961947,7.23761247876775,55749.6759026116,0.0,1.0
2002-08-22,27.64,27.65,27.36,27.65,5396,7.31435498768339,7.31700128109427,7.24025877217864,7.31700128109427,20390.7850044393,0.0,1.0
2002-08-23,26.66,27.66,26.66,27.36,13455,7.05501823341676,7.31964757450516,7.05501823341676,7.24025877217864,50844.7020449834,0.0,1.0
2002-08-26,28.0,28.0,27.0,27.0,6011,7.40962155047521,7.40962155047521,7.14499220938681,7.14499220938681,22714.7903375991,0.0,1.0
2002-08-27,27.55,28.0,27.55,27.99,13319,7.29053834698543,7.40962155047521,7.29053834698543,7.40697525706433,50330.775662366,0.0,1.0
2002-08-28,27.0,27.79,27.0,27.05,4166,7.14499220938681,7.35404938884665,7.14499220938681,7.15822367644123,15742.7743381197,0.0,1.0
2002-08-29,27.03,27.45,27.03,27.23,1981,7.15293108961947,7.26407541287659,7.15293108961947,7.20585695783715,7485.94238209677,0.0,1.0
2002-08-30,27.0,27.5,27.0,27.5,6625,7.14499220938681,7.27730687993101,7.14499220938681,7.27730687993101,25035.0168002984,0.0,1.0
2002-09-03,26.75,27.22,26.75,26.9,15163,7.07883487411471,7.20321066442626,7.07883487411471,7.11852927527797,57299.0127913849,0.0,1.0
2002-09-04,27.4,27.65,26.5,26.5,17553,7.25084394582217,7.31700128109427,7.01267753884261,7.01267753884261,66330.5131917944,0.0,1.0
2002-09-05,26.85,27.2,26.85,27.2,8538,7.10529780822355,7.19791807760449,7.10529780822355,7.19791807760449,32263.9959910865,0.0,1.0
2002-09-06,27.01,27.65,27.0,27.09,9699,7.1476385027977,7.31700128109427,7.14499220938681,7.16880885008477,36651.2645956368,0.0,1.0
2002-09-09,27.39,27.5,27.0,27.5,16734,7.24819765241129,7.27730687993101,7.14499220938681,7.27730687993101,63235.6182847084,0.0,1.0
2002-09-10,27.25,27.3,26.5,27.3,10723,7.21114954465891,7.22438101171333,7.01267753884261,7.22438101171333,40520.8279471094,0.0,1.0
2002-09-11,27.43,27.45,26.6,27.3,82440,7.31435498768339,7.31968809376263,7.09303108539476,7.2796897981683,309163.173486636,0.21,1.0
2002-09-12,26.9,27.07,26.69,26.83,4713,7.17302767658342,7.218359078257,7.11703006275136,7.15436180530606,17674.5031130824,0.0,1.0
2002-09-13,27.38,27.38,26.9,26.9,4166,7.30102222248528,7.30102222248528,7.17302767658342,7.17302767658342,15623.1657053048,0.0,1.0
2002-09-16,26.81,27.09,26.8,26.9,1366,7.14902869922682,7.22369218433624,7.1463621461872,7.17302767658342,5122.71827975188,0.0,1.0
2002-09-17,26.93,27.03,26.82,26.82,3620,7.18102733570229,7.20769286609851,7.15169525226644,7.15169525226644,13575.5784573219,0.0,1.0
2002-09-18,26.85,27.39,26.85,26.85,7240,7.15969491138531,7.3036887755249,7.15969491138531,7.15969491138531,27151.1569146439,0.0,1.0
2002-09-19,26.5,27.2,26.5,26.85,12089,7.06636555499854,7.25302426777208,7.06636555499854,7.15969491138531,45335.6817598246,0.0,1.0
2002-09-20,26.6,28.0,26.5,28.0,48289,7.09303108539476,7.46634851094185,7.06636555499854,7.46634851094185,181091.466333044,0.0,1.0
2002-09-23,26.51,26.89,26.5,26.6,10382,7.06903210803816,7.1703611235438,7.06636555499854,7.09303108539476,38934.1589900322,0.0,1.0
2002-09-24,26.95,27.75,26.35,26.5,27047,7.18636044178153,7.3996846849513,7.02636725940421,7.06636555499854,101430.571971046,0.0,1.0
2002-09-25,27.72,27.75,26.95,26.95,6011,7.39168502583243,7.3996846849513,7.18636044178153,7.18636044178153,22542.2105267852,0.0,1.0
2002-09-26,28.0,28.0,27.15,27.75,8333,7.46634851094185,7.46634851094185,7.23969150257397,7.3996846849513,31250.0815704044,0.0,1.0
2002-09-27,26.75,27.71,26.73,27.71,8879,7.13302938098909,7.38901847279281,7.12769627490984,7.38901847279281,33297.6688183872,0.0,1.0
2002-09-30,26.9,27.05,26.75,26.75,10723,7.17302767658342,7.21302597217775,7.13302938098909,7.13302938098909,40212.9634800727,0.0,1.0
2002-10-01,27.05,27.46,26.85,27.46,8674,7.21302597217775,7.32235464680226,7.15969491138531,7.32235464680226,32528.8860604449,0.0,1.0
2002-10-02,27.03,27.69,27.0,27.12,5806,7.20769286609851,7.38368536671357,7.19969320697964,7.23169184345511,21773.4277688429,0.0,1.0
2002-10-03,27.01,27.7,27.01,27.09,13660,7.20235976001926,7.38635191975319,7.20235976001926,7.22369218433624,51227.1827975188,0.0,1.0
2002-10-04,26.75,27.13,26.75,27.01,9221,7.13302938098909,7.23435839649473,7.13302938098909,7.20235976001926,34580.2234682226,0.0,1.0
2002-10-07,26.75,26.83,26.75,26.75,1503,7.13302938098909,7.15436180530606,7.13302938098909,7.13302938098909,5636.490171645,0.0,1.0
2002-10-08,27.0,27.53,26.75,26.75,14138,7.19969320697964,7.34102051807961,7.13302938098909,7.13302938098909,53019.7591794524,0.0,1.0
2002-10-09,26.5,27.11,26.5,27.0,7513,7.06636555499854,7.22902529041548,7.06636555499854,7.19969320697964,28174.9505386353,0.0,1.0
2002-10-10,26.98,27.2,26.3,26.3,11406,7.1943601009004,7.25302426777208,7.01303449420609,7.01303449420609,42774.3226199486,0.0,1.0
2002-10-11,27.75,27.75,26.6,26.6,6079,7.3996846849513,7.3996846849513,7.09303108539476,7.09303108539476,22797.2213928343,0.0,1.0
2002-10-14,27.2,27.64,27.2,27.24,2049,7.25302426777208,7.37035260151545,7.25302426777208,7.26369047993057,7684.07741962781,0.0,1.0
2002-10-15,27.35,27.7,27.04,27.37,15231,7.29302256336641,7.38635191975319,7.21035941913813,7.29835566944566,57118.6838352129,0.0,1.0
2002-10-16,26.97,27.35,26.97,27.35,7718,7.19169354786077,7.29302256336641,7.19169354786077,7.29302256336641,28943.7332965776,0.0,1.0
2002-10-17,27.16,27.49,27.0,27.49,4644,7.24235805561359,7.33035430592112,7.19969320697964,7.33035430592112,17415.7420872384,0.0,1.0
2002-10-18,26.85,27.5,26.85,27.28,6625,7.15969491138531,7.33302085896074,7.15969491138531,7.27435669208906,24844.8086408171,0.0,1.0
2002-10-21,26.41,27.01,26.41,26.96,4986,7.04236657764194,7.20235976001926,7.04236657764194,7.18902699482115,18698.2967370738,0.0,1.0
2002-10-22,26.61,26.65,26.55,26.6,7445,7.09569763843438,7.10636385059287,7.07969832019665,7.09303108539476,27919.9396725862,0.0,1.0
2002-10-23,26.61,26.83,26.19,26.61,7718,7.09569763843438,7.15436180530606,6.98370241077025,7.09569763843438,28943.7332965776,0.0,1.0
2002-10-24,26.0,26.85,26.0,26.82,8401,6.93303790301743,7.15969491138531,6.93303790301743,7.15169525226644,31505.0924364535,0.0,1.0
2002-10-25,26.84,27.0,26.3,26.3,9699,7.15702835834569,7.19969320697964,7.01303449420609,7.01303449420609,36372.7998501562,0.0,1.0
2002-10-28,26.99,27.18,26.53,27.0,6898,7.19702665394002,7.24769116169284,7.0743652141174,7.19969320697964,25868.6022648085,0.0,1.0
2002-10-29,27.42,27.74,26.48,26.48,19056,7.31168843464377,7.39701813191167,7.06103244891929,7.06103244891929,71463.0450504771,0.0,1.0
2002-10-30,27.99,27.99,27.74,27.75,4986,7.46368195790223,7.46368195790223,7.39701813191167,7.3996846849513,18698.2967370738,0.0,1.0
2002-10-31,27.64,28.0,26.71,27.98,9630,7.37035260151545,7.46634851094185,7.1223631688306,7.46101540486261,36114.0388243123,0.0,1.0
2002-11-01,28.49,28.49,27.36,27.92,14685,7.59700960988333,7.59700960988333,7.29568911640604,7.44501608662487,55071.0965872301,0.0,1.0
2002-11-04,28.79,28.79,28.08,28.52,5259,7.67700620107199,7.67700620107199,7.48768093525883,7.6050092690022,19722.0903610652,0.0,1.0
2002-11-05,28.79,29.0,28.48,29.0,9699,7.67700620107199,7.73300381490406,7.59434305684371,7.73300381490406,36372.7998501563,0.0,1.0
2002-11-06,28.84,28.95,27.54,28.79,16597,7.6903389662701,7.71967104970595,7.34368707111923,7.67700620107199,62241.4021149648,0.0,1.0
2002-11-07,27.87,28.89,27.87,28.81,14753,7.43168332142676,7.70367173146822,7.43168332142676,7.68233930715124,55326.1074532792,0.0,1.0
2002-11-08,27.77,28.7,27.77,28.69,9494,7.40501779103054,7.6530072237154,7.40501779103054,7.65034067067577,35604.017092214,0.0,1.0
2002-11-11,26.77,27.97,26.77,27.7,13933,7.13836248706833,7.45834885182298,7.13836248706833,7.38635191975319,52250.9764215102,0.0,1.0
2002-11-12,27.88,28.73,27.25,27.25,14753,7.43434987446638,7.66100688283426,7.26635703297019,7.26635703297019,55326.1074532792,0.0,1.0
2002-11-13,27.9,28.24,27.29,28.21,13729,7.43968298054563,7.53034578389278,7.27702324512868,7.52234612477391,51485.9438233627,0.0,1.0
2002-11-14,28.95,28.95,28.04,28.24,16324,7.71967104970595,7.71967104970595,7.47701472310034,7.53034578389278,61217.6084909733,0.0,1.0
2002-11-15,29.02,29.48,28.96,29.0,4713,7.7383369209833,7.86099836080592,7.72233760274557,7.73300381490406,17674.5031130824,0.0,1.0
2002-11-18,29.0,29.21,29.0,29.0,4371,7.73300381490406,7.78900142873612,7.73300381490406,7.73300381490406,16391.948463247,0.0,1.0
2002-11-19,28.88,29.25,28.75,28.75,1161,7.70100517842859,7.79966764089461,7.66633998891351,7.66633998891351,4353.93552180961,0.0,1.0
2002-11-20,29.54,29.54,28.58,29.0,5464,7.87699767904365,7.87699767904365,7.62100858723993,7.73300381490406,20490.8731190075,0.0,1.0
2002-11-21,30.15,30.15,29.54,29.54,3757,8.0396574144606,8.0396574144606,7.87699767904365,7.87699767904365,14089.3503492151,0.0,1.0
2002-11-22,30.0,30.15,29.05,30.15,9426,7.99965911886627,8.0396574144606,7.74633658010217,8.0396574144606,35349.0062261648,0.0,1.0
2002-11-25,30.0,30.31,29.8,29.8,13455,7.99965911886627,8.08232226309455,7.94632805807383,7.94632805807383,50458.4000395765,0.0,1.0
2002-11-26,27.88,27.95,27.1,27.95,3688,8.17778404413462,8.19831650048646,7.94899381621407,8.19831650048646,12573.2642785727,2.78799693320031,1.0
2002-11-27,28.95,28.95,27.9,27.9,7137,8.49163730551281,8.49163730551281,8.18365046023515,8.18365046023515,24331.7210293313,0.0,1.0
2002-11-29,29.16,30.0,29.0,29.0,4583,8.55323467456835,8.79962415079048,8.50630334576413,8.50630334576413,15624.5309622285,0.0,1.0
2002-12-02,29.4,30.0,29.16,29.16,17581,8.62363166777467,8.79962415079048,8.55323467456835,8.55323467456835,59937.7872238578,0.0,1.0
2002-12-03,28.77,29.37,28.76,29.01,9241,8.43883956060807,8.61483204362388,8.43590635255781,8.50923655381439,31504.7546633109,0.0,1.0
2002-12-04,27.58,29.08,27.5,28.77,6762,8.08978780262671,8.52976901016624,8.06632213822461,8.43883956060807,23053.2573350621,0.0,1.0
2002-12-05,27.13,27.89,26.93,27.89,3156,7.95779344036486,8.18071725218488,7.89912927935959,8.18071725218488,10759.5504509695,0.0,1.0
2002-12-06,27.24,27.74,26.77,27.17,2780,7.99005872891776,8.13671913143093,7.85219795055537,7.96952627256591,9477.67752018227,0.0,1.0
2002-12-09,26.3,27.29,26.3,27.29,5785,7.71433717219299,8.00472476916907,7.71433717219299,8.00472476916907,19722.4332569261,0.0,1.0
2002-12-10,26.8,27.0,26.25,26.45,5034,7.86099757470616,7.91966173571143,7.69967113194167,7.75833529294694,17162.0966318696,0.0,1.0
2002-12-11,26.7,26.7,26.41,26.7,2554,7.89326286325906,7.89326286325906,7.80753079470681,7.89326286325906,8639.24098073736,0.21,1.0
2002-12-12,26.78,26.8,26.4,26.41,3456,7.91691308906658,7.92282564551846,7.80457451648087,7.80753079470681,11690.3746395569,0.0,1.0
2002-12-13,26.5,27.05,26.5,27.05,3982,7.83413729874027,7.99673260116695,7.83413729874027,7.99673260116695,13469.6388352765,0.0,1.0
2002-12-16,27.3,27.3,26.18,27.04,4959,8.07063955681545,8.07063955681545,7.7395363955102,7.99377632294101,16774.4698604059,0.0,1.0
2002-12-17,26.02,27.23,26.02,26.87,8715,7.69223594389516,8.04994560923387,7.69223594389516,7.94351959310004,29479.6339652021,0.0,1.0
2002-12-18,26.23,26.38,25.7,26.0,7137,7.75431778663989,7.79866196002899,7.59763504066509,7.68632338744328,24141.8413780433,0.0,1.0
2002-12-19,26.91,27.09,26.69,27.06,11570,7.9553447060038,8.00855771407071,7.89030658503312,7.99968887939289,39137.0470427295,0.0,1.0
2002-12-20,27.0,27.1,25.65,27.09,25920,7.98195121003725,8.01151399229665,7.58285364953539,8.00855771407071,87677.8097966768,0.0,1.0
2002-12-23,27.25,27.25,26.5,26.5,9391,8.05585816568575,8.05585816568575,7.83413729874027,7.83413729874027,31766.2928935413,0.0,1.0
2002-12-24,26.91,27.1,26.82,27.09,3156,7.9553447060038,8.01151399229665,7.92873820197034,8.00855771407071,10675.5851743176,0.0,1.0
2002-12-26,26.54,27.25,26.25,27.0,4733,7.84596241164403,8.05585816568575,7.76023034309177,7.98195121003725,16009.9951299256,0.0,1.0
2002-12-27,26.67,26.95,26.0,26.26,9692,7.88439402858124,7.96716981890755,7.68632338744328,7.76318662131771,32784.4649903315,0.0,1.0
2002-12-30,25.6,26.51,25.6,26.51,6236,7.56807225840569,7.83709357696621,7.56807225840569,7.83709357696621,21094.0903507745,0.0,1.0
2002-12-31,25.14,25.92,25.14,25.6,20436,7.43208346001247,7.66267316163576,7.43208346001247,7.56807225840569,69127.458372102,0.0,1.0
2003-01-02,25.99,26.01,25.0,25.86,29527,7.68336710921734,7.68927966566922,7.39069556484931,7.64493549228012,99878.9618004041,0.0,1.0
2003-01-03,25.75,25.98,25.61,25.85,11570,7.61241643179479,7.6804108309914,7.57102853663163,7.64197921405419,39137.0470427295,0.0,1.0
2003-01-06,26.25,26.6,25.75,25.75,10143,7.76023034309177,7.86370008099966,7.61241643179479,7.61241643179479,34310.0318197412,0.0,1.0
2003-01-07,26.07,26.64,25.66,26.64,10594,7.70701733502486,7.87552519390342,7.58580992776133,7.87552519390342,35835.598649151,0.0,1.0
2003-01-08,25.6,26.19,25.6,25.76,7438,7.56807225840569,7.74249267373614,7.56807225840569,7.61537271002073,25160.0134748334,0.0,1.0
2003-01-09,25.55,25.6,25.32,25.6,11796,7.55329086727599,7.56807225840569,7.48529646807938,7.56807225840569,39901.5217732098,0.0,1.0
2003-01-10,25.13,25.55,25.13,25.51,7513,7.42912718178652,7.55329086727599,7.42912718178652,7.54146575437223,25413.7108411432,0.0,1.0
2003-01-13,25.08,25.42,25.02,25.39,11570,7.41434579065683,7.51485925033878,7.39660812130119,7.50599041566096,39137.0470427295,0.0,1.0
2003-01-14,25.15,25.6,24.7,25.24,52141,7.4350397382384,7.56807225840569,7.30200721807112,7.46164624227186,176373.791690144,0.0,1.0
2003-01-15,25.48,25.75,25.15,25.29,20436,7.53259691969442,7.61241643179479,7.4350397382384,7.47642763340156,69127.458372102,0.0,1.0
2003-01-16,25.28,25.6,24.75,25.36,46431,7.47347135517562,7.56807225840569,7.31678860920081,7.49712158098314,157058.965535089,0.0,1.0
2003-01-17,25.39,25.65,25.25,25.56,8340,7.50599041566096,7.58285364953539,7.4646025204978,7.55624714550193,28211.1471336529,0.0,1.0
2003-01-21,25.74,25.75,25.28,25.75,5560,7.60946015356885,7.61241643179479,7.47347135517562,7.61241643179479,18807.4314224353,0.0,1.0
2003-01-22,25.71,25.99,25.6,25.99,11796,7.60059131889103,7.68336710921734,7.56807225840569,7.68336710921734,39901.5217732098,0.0,1.0
2003-01-23,26.03,26.25,25.51,25.51,11495,7.6951922221211,7.76023034309177,7.54146575437223,7.54146575437223,38883.3496764197,0.0,1.0
2003-01-24,25.23,26.02,25.19,26.01,9542,7.45868996404592,7.69223594389516,7.44686485114216,7.68927966566922,32277.0702577118,0.0,1.0
2003-01-27,25.1,25.44,25.01,25.44,9992,7.42025834710871,7.52077180679066,7.39365184307525,7.52077180679066,33799.2544555707,0.0,1.0
2003-01-28,25.44,25.8,25.11,25.25,19534,7.52077180679066,7.62719782292449,7.42321462533465,7.4646025204978,66076.3247132825,0.0,1.0
2003-01-29,25.44,25.8,25.11,25.25,7739,7.52077180679066,7.62719782292449,7.42321462533465,7.4646025204978,26178.1855716235,0.0,1.0
2003-01-30,25.35,25.66,25.34,25.53,11645,7.4941653027572,7.58580992776133,7.49120902453126,7.54737831082411,39390.7444090394,0.0,1.0
2003-01-31,25.49,25.5,25.3,25.3,4658,7.53555319792035,7.53850947614629,7.4793839116275,7.4793839116275,15756.2977636158,0.0,1.0
2003-02-03,25.3,25.71,25.25,25.5,8415,7.4793839116275,7.60059131889103,7.4646025204978,7.53850947614629,28464.8444999628,0.0,1.0
2003-02-04,25.4,25.61,25.21,25.37,6687,7.5089466938869,7.57102853663163,7.45277740759404,7.50007785920908,22619.6571801843,0.0,1.0
2003-02-05,25.25,25.59,25.25,25.41,8264,7.4646025204978,7.56511598017975,7.4646025204978,7.51190297211284,27954.0671357923,0.0,1.0
2003-02-06,25.1,25.43,25.1,25.21,7663,7.42025834710871,7.51781552856472,7.42025834710871,7.45277740759404,25921.1055737629,0.0,1.0
2003-02-07,25.16,25.29,25.0,25.14,10594,7.43799601646434,7.47642763340156,7.39069556484931,7.43208346001247,35835.598649151,0.0,1.0
2003-02-10,25.65,25.71,25.28,25.34,15101,7.58285364953539,7.60059131889103,7.47347135517562,7.49120902453126,51081.1190485963,0.0,1.0
2003-02-11,25.74,25.75,25.17,25.25,10218,7.60946015356885,7.61241643179479,7.44095229469028,7.4646025204978,34563.729186051,0.0,1.0
2003-02-12,25.26,25.4,25.1,25.37,15702,7.46755879872374,7.5089466938869,7.42025834710871,7.50007785920908,53114.0806106257,0.0,1.0
2003-02-13,25.74,25.75,25.26,25.27,14200,7.60946015356885,7.61241643179479,7.46755879872374,7.47051507694968,48033.3680213275,0.0,1.0
2003-02-14,25.86,26.03,25.5,25.5,9316,7.64493549228012,7.6951922221211,7.53850947614629,7.53850947614629,31512.5955272315,0.0,1.0
2003-02-18,25.96,25.99,25.54,25.54,4057,7.67449827453952,7.68336710921734,7.55033458905005,7.55033458905005,13723.3362015863,0.0,1.0
2003-02-19,25.22,25.74,25.11,25.7,16980,7.45573368581998,7.60946015356885,7.42321462533465,7.59763504066509,57437.0837325452,0.0,1.0
2003-02-20,25.3,25.5,25.26,25.45,9992,7.4793839116275,7.53850947614629,7.46755879872374,7.5237280850166,33799.2544555708,0.0,1.0
2003-02-21,25.72,25.75,25.44,25.44,4358,7.60354759711697,7.61241643179479,7.52077180679066,7.52077180679066,14741.5082983764,0.0,1.0
2003-02-24,25.39,25.52,25.11,25.33,12096,7.50599041566096,7.54442203259817,7.42321462533465,7.48825274630532,40916.3112384491,0.0,1.0
2003-02-25,25.62,25.63,25.27,25.38,6536,7.57398481485757,7.57694109308351,7.47051507694968,7.50303413743502,22108.8798160139,0.0,1.0
2003-02-26,25.61,25.95,25.45,25.75,4808,7.57102853663163,7.67154199631358,7.5237280850166,7.61241643179479,16263.6924962354,0.0,1.0
2003-02-27,26.09,26.09,25.73,25.73,4207,7.71292989147674,7.71292989147674,7.60650387534291,7.60650387534291,14230.730934206,0.0,1.0
2003-02-28,25.28,26.0,25.28,26.0,6011,7.47347135517562,7.68632338744328,7.47347135517562,7.68632338744328,20332.9982518451,0.0,1.0
2003-03-03,25.47,25.52,25.15,25.45,9767,7.52964064146848,7.54442203259817,7.4350397382384,7.5237280850166,33038.1623566412,0.0,1.0
2003-03-04,25.9,25.99,25.3,25.49,6011,7.65676060518388,7.68336710921734,7.4793839116275,7.53555319792035,20332.9982518451,0.0,1.0
2003-03-05,25.9,25.9,25.25,25.25,4733,7.65676060518388,7.65676060518388,7.4646025204978,7.4646025204978,16009.9951299256,0.0,1.0
2003-03-06,25.44,26.0,25.43,25.76,3080,7.52077180679066,7.68632338744328,7.51781552856472,7.61537271002073,10418.505176457,0.0,1.0
2003-03-07,25.51,25.72,25.37,25.37,4358,7.54146575437223,7.60354759711697,7.50007785920908,7.50007785920908,14741.5082983764,0.0,1.0
2003-03-10,25.31,25.64,25.25,25.64,8039,7.48234018985344,7.57989737130945,7.4646025204978,7.57989737130945,27192.9750368628,0.0,1.0
2003-03-11,25.75,25.8,25.13,25.22,9316,7.61241643179479,7.62719782292449,7.42912718178652,7.45573368581998,31512.5955272315,0.0,1.0
2003-03-12,25.75,25.75,25.4,25.4,3080,7.67449827453952,7.67449827453952,7.57018470575937,7.57018470575937,10334.2260513778,0.21,1.0
2003-03-13,26.31,26.31,25.7,25.85,8715,7.84139998458776,7.84139998458776,7.65959633614236,7.70430215133385,29241.1623499212,0.0,1.0
2003-03-14,25.95,26.01,25.8,26.01,4658,7.73410602812818,7.75198835420478,7.68940021293669,7.75198835420478,15628.8392686096,0.0,1.0
2003-03-17,26.0,26.45,25.26,26.04,20586,7.74900796652534,7.88312541209982,7.52845927824731,7.76092951724307,69071.551134306,0.0,1.0
2003-03-18,25.79,26.0,25.69,25.89,3832,7.68641982525725,7.74900796652534,7.65661594846292,7.71622370205158,12857.3877366492,0.0,1.0
2003-03-19,25.87,25.89,25.4,25.65,4583,7.71026292669272,7.71622370205158,7.57018470575937,7.64469439774519,15377.1941537222,0.0,1.0
2003-03-20,25.7,26.0,25.0,25.5,12021,7.65959633614236,7.74900796652534,7.45096919858206,7.5999885825537,40333.6790141597,0.0,1.0
2003-03-21,25.99,26.2,25.0,26.2,22539,7.74602757884591,7.808615720114,7.45096919858206,7.808615720114,75624.3899259751,0.0,1.0
2003-03-24,25.82,25.93,25.53,25.93,2254,7.69536098829555,7.72814525276931,7.608929745592,7.72814525276931,7562.77451941736,0.0,1.0
2003-03-25,25.7,25.82,25.45,25.82,4132,7.65959633614236,7.69536098829555,7.58508664415654,7.69536098829555,13863.968196199,0.0,1.0
2003-03-26,25.41,26.0,25.41,25.7,27348,7.57316509343881,7.74900796652534,7.57316509343881,7.65959633614236,91759.8746925581,0.0,1.0
2003-03-27,25.61,25.61,25.41,25.41,11270,7.63277284702746,7.63277284702746,7.57316509343881,7.57316509343881,37813.8725970868,0.0,1.0
2003-03-28,25.45,25.6,25.42,25.42,4583,7.58508664415654,7.62979245934803,7.57614548111824,7.57614548111824,15377.1941537222,0.0,1.0
2003-03-31,25.25,25.5,25.14,25.4,13073,7.52547889056788,7.5999885825537,7.49269462609412,7.57018470575937,43863.421158981,0.0,1.0
2003-04-01,25.74,25.74,25.25,25.5,16754,7.67151788686009,7.67151788686009,7.52547889056788,7.5999885825537,56214.1633976568,0.0,1.0
2003-04-02,26.43,26.43,25.55,25.73,5710,7.87716463674095,7.87716463674095,7.61489052095087,7.66853749918066,19158.5814134309,0.0,1.0
2003-04-03,25.64,26.4,25.63,26.4,4132,7.64171401006576,7.86822347370265,7.63873362238633,7.86822347370265,13863.968196199,0.0,1.0
2003-04-04,25.78,26.29,25.78,26.29,4132,7.68343943757782,7.83543920922889,7.68343943757782,7.83543920922889,13863.968196199,0.0,1.0
2003-04-07,26.44,26.45,25.92,25.92,4282,7.88014502442039,7.88312541209982,7.72516486508988,7.72516486508988,14367.2584259739,0.0,1.0
2003-04-08,26.42,26.42,25.66,25.66,2179,7.87418424906152,7.87418424906152,7.64767478542463,7.64767478542463,7311.12940452992,0.0,1.0
2003-04-09,26.4,26.61,25.55,26.3,9542,7.86822347370265,7.93081161497074,7.61489052095087,7.83841959690833,32015.9691500801,0.0,1.0
2003-04-10,26.7,26.85,26.4,26.42,5785,7.95763510408564,8.00234091927713,7.86822347370265,7.87418424906152,19410.2265283183,0.0,1.0
2003-04-11,26.1,26.52,26.1,26.52,4207,7.77881184331967,7.90398812585585,7.77881184331967,7.90398812585585,14115.6133110864,0.0,1.0
2003-04-14,26.69,26.95,26.13,26.13,8941,7.95465471640621,8.03214479607146,7.78775300635797,7.78775300635797,29999.452962782,0.0,1.0
2003-04-15,26.33,27.36,26.33,26.69,10969,7.84736075994662,8.15434069092821,7.84736075994662,7.95465471640621,36803.9368693385,0.0,1.0
2003-04-16,27.1,27.279,26.645,26.645,7663,8.07685061126295,8.1301995507248,7.94124297184876,7.94124297184876,25711.4202050999,0.0,1.0
2003-04-17,27.01,27.55,26.61,27.0,5034,8.05002712214806,8.21096805683743,7.93081161497074,8.04704673446862,16890.4201112453,0.0,1.0
2003-04-21,27.49,27.49,27.15,27.15,601,8.19308573076083,8.19308573076083,8.09175254966012,8.09175254966012,2016.51618729806,0.0,1.0
2003-04-22,27.75,27.88,26.91,26.91,4583,8.27057581042609,8.30932085025871,8.02022324535373,8.02022324535373,15377.1941537222,0.0,1.0
2003-04-23,27.5,27.75,27.49,27.5,3080,8.19606611844027,8.27057581042609,8.19308573076083,8.19606611844027,10334.2260513778,0.0,1.0
2003-04-24,26.96,27.25,26.57,26.8,4583,8.03512518375089,8.12155642645445,7.91889006425301,7.98743898087997,15377.1941537222,0.0,1.0
2003-04-25,26.85,27.18,26.85,27.13,2404,8.00234091927713,8.10069371269842,8.00234091927713,8.08579177430125,8066.06474919226,0.0,1.0
2003-04-28,27.4,27.49,26.97,27.06,3005,8.16626224164594,8.19308573076083,8.03810557143033,8.06492906054522,10082.5809364903,0.0,1.0
2003-04-29,26.94,27.5,26.94,27.46,2705,8.02916440839203,8.19606611844027,8.02916440839203,8.18414456772253,9076.00047694053,0.0,1.0
2003-04-30,26.92,27.46,26.61,26.61,6536,8.02320363303316,8.18414456772253,7.93081161497074,7.93081161497074,21930.0329453913,0.0,1.0
2003-05-01,27.35,27.47,26.96,27.15,8715,8.15136030324877,8.18712495540197,8.03512518375089,8.09175254966012,29241.1623499212,0.0,1.0
2003-05-02,26.25,27.5,26.25,27.5,7964,7.82351765851116,8.19606611844027,7.82351765851116,8.19606611844027,26721.3559328482,0.0,1.0
2003-05-05,26.52,26.81,26.33,26.33,7363,7.90398812585585,7.9904193685594,7.84736075994662,7.84736075994662,24704.8397455501,0.0,1.0
2003-05-06,27.0,27.0,26.68,26.68,4132,8.04704673446862,8.04704673446862,7.95167432872677,7.95167432872677,13863.968196199,0.0,1.0
2003-05-07,26.49,27.1,26.15,26.75,18482,7.89504696281755,8.07685061126295,7.79371378171683,7.9725370424828,62012.0668446636,0.0,1.0
2003-05-08,26.2,26.425,26.08,26.425,26747,7.808615720114,7.87567444290124,7.7728510679608,7.87567444290124,89743.35850526,0.0,1.0
2003-05-09,26.3,26.3,26.25,26.25,3982,7.83841959690833,7.83841959690833,7.82351765851116,7.82351765851116,13360.6779664241,0.0,1.0
2003-05-12,26.32,26.33,26.1,26.3,6461,7.84438037226719,7.84736075994662,7.77881184331967,7.83841959690833,21678.3878305038,0.0,1.0
2003-05-13,26.28,26.33,26.27,26.33,6687,7.83245882154946,7.84736075994662,7.82947843387003,7.84736075994662,22436.6784433646,0.0,1.0
2003-05-14,26.2,26.33,26.1,26.1,5560,7.808615720114,7.84736075994662,7.77881184331967,7.77881184331967,18655.291183656,0.0,1.0
2003-05-15,26.22,26.5,26.21,26.34,6086,7.81457649547286,7.89802735049698,7.81159610779343,7.85034114762606,20420.1622560666,0.0,1.0
2003-05-16,26.1,26.4,26.1,26.11,8790,7.77881184331967,7.86822347370265,7.77881184331967,7.7817922309991,29492.8074648086,0.0,1.0
2003-05-19,26.1,26.25,26.1,26.25,5935,7.77881184331967,7.82351765851116,7.77881184331967,7.82351765851116,19913.5167580932,0.0,1.0
2003-05-20,26.15,26.3,26.15,26.15,24192,7.79371378171683,7.83841959690833,7.79371378171683,7.79371378171683,81170.6482580944,0.0,1.0
2003-05-21,26.15,26.34,26.15,26.15,3005,7.79371378171683,7.85034114762606,7.79371378171683,7.79371378171683,10082.5809364903,0.0,1.0
2003-05-22,26.25,26.3,26.15,26.15,3381,7.82351765851116,7.83841959690833,7.79371378171683,7.79371378171683,11344.161779126,0.0,1.0
2003-05-23,26.33,26.33,26.15,26.15,3231,7.84736075994662,7.84736075994662,7.79371378171683,7.79371378171683,10840.8715493512,0.0,1.0
2003-05-27,27.0,27.0,26.15,26.15,22464,8.04704673446862,8.04704673446862,7.79371378171683,7.79371378171683,75372.7448110877,0.0,1.0
2003-05-28,27.49,27.5,26.94,26.94,16980,8.19308573076083,8.19606611844027,8.02916440839203,8.02916440839203,56972.4540105177,0.0,1.0
2003-05-29,28.08,28.09,27.41,27.5,11796,8.36892860384737,8.3719089915268,8.16924262932537,8.19606611844027,39578.7436694974,0.0,1.0
2003-05-30,29.52,29.52,28.19,28.19,10068,8.7981044296857,8.7981044296857,8.40171286832113,8.40171286832113,33780.8402224907,0.0,1.0
2003-06-02,29.33,30.0,29.18,29.54,12472,8.74147706377647,8.94116303829847,8.69677124858498,8.80406520504456,41846.9049716829,0.0,1.0
2003-06-03,28.47,29.579,28.12,29.579,5710,8.48516372334525,8.81568871699435,8.3808501545651,8.81568871699435,19158.5814134308,0.0,1.0
2003-06-04,28.28,29.1,28.28,28.5,8415,8.42853635743603,8.67292814714952,8.42853635743603,8.49410488638355,28234.5818903714,0.0,1.0
2003-06-05,28.31,28.88,28.31,28.7,3832,8.43747752047432,8.607359618202,8.43747752047432,8.5537126399722,12857.3877366492,0.0,1.0
2003-06-06,28.3,28.7,28.3,28.58,4207,8.43449713279489,8.5537126399722,8.43449713279489,8.51794798781901,14115.6133110864,0.0,1.0
2003-06-09,27.6,28.46,27.6,28.3,6236,8.22586999523459,8.48218333566582,8.22586999523459,8.43449713279489,20923.4524858415,0.0,1.0
2003-06-10,28.7,28.7,27.61,27.61,4733,8.5537126399722,8.5537126399722,8.22885038291403,8.22885038291403,15880.4843834971,0.0,1.0
2003-06-11,28.049,28.6,27.76,28.06,11420,8.42227754330922,8.5877263980407,8.33549946886748,8.42558051500077,38032.4179953517,0.21,1.0
2003-06-12,27.54,28.29,27.53,28.29,3231,8.26944003503639,8.49464265036963,8.26643733349862,8.49464265036963,10760.3102051647,0.0,1.0
2003-06-13,27.25,28.09,27.25,27.839,10143,8.18236169044088,8.4345886196141,8.18236169044088,8.35922081101591,33779.581061896,0.0,1.0
2003-06-16,27.5,27.75,27.25,27.36,23065,8.25742922888529,8.3324967673297,8.18236169044088,8.21539140735642,76814.1612139043,0.0,1.0
2003-06-17,27.94,28.06,27.24,27.25,21412,8.38954809654745,8.42558051500077,8.1793589889031,8.18236169044088,71309.1185741218,0.0,1.0
2003-06-18,27.21,27.98,27.17,27.81,5485,8.17035088428977,8.40155890269856,8.15834007813867,8.35051297655636,18266.883774475,0.0,1.0
2003-06-19,27.15,27.72,27.149,27.72,37265,8.15233467506311,8.32348866271637,8.15203440490933,8.32348866271637,124104.908633694,0.0,1.0
2003-06-20,27.15,27.5,27.15,27.469,6536,8.15233467506311,8.25742922888529,8.15233467506311,8.24812085411818,21767.0651504045,0.0,1.0
2003-06-23,27.0,27.49,27.0,27.15,23366,8.10729415199646,8.25442652734751,8.10729415199646,8.15233467506311,77816.5918458309,0.0,1.0
2003-06-24,27.05,27.81,27.05,27.29,39294,8.12230765968535,8.35051297655636,8.12230765968535,8.19437249659198,130862.156979803,0.0,1.0
2003-06-25,26.9,27.34,26.9,27.05,6687,8.0772671366187,8.20938600428086,8.0772671366187,8.12230765968535,22269.9456335304,0.0,1.0
2003-06-26,27.4,27.4,26.76,26.9,5560,8.22740221350752,8.22740221350752,8.03522931508983,8.0772671366187,18516.6588488753,0.0,1.0
2003-06-27,26.71,27.81,26.71,27.4,8189,8.02021580740095,8.35051297655636,8.02021580740095,8.22740221350752,27272.107790187,0.0,1.0
2003-06-30,26.16,27.3,26.06,27.3,39294,7.85506722282324,8.19737519812976,7.82504020744548,8.19737519812976,130862.156979803,0.0,1.0
2003-07-01,26.73,26.8,26.14,26.5,12547,8.0262212104765,8.04724012124094,7.84906181974769,7.95715907510764,41785.7047800068,0.0,1.0
2003-07-02,27.07,27.649,26.63,26.63,13824,8.1283130627609,8.30216948179816,7.99619419509874,7.99619419509874,46038.5417134625,0.0,1.0
2003-07-03,26.93,27.09,26.29,26.645,4583,8.08627524123203,8.13431846583645,7.89410234281434,8.0006982474054,15262.9222130207,0.0,1.0
2003-07-07,28.06,28.89,27.09,27.1,23291,8.42558051500077,8.67480474263622,8.13431846583645,8.13732116737423,77566.8167714305,0.0,1.0
2003-07-08,28.511,29.0,27.76,28.35,13298,8.56100235435449,8.70783445955176,8.33549946886748,8.51265885959629,44286.7858583351,0.0,1.0
2003-07-09,28.12,28.55,27.861,28.145,13749,8.44359672422743,8.57271289035182,8.36582675439902,8.45110347807187,45788.7666390622,0.0,1.0
2003-07-10,27.81,28.5,27.61,27.97,6912,8.35051297655636,8.55769938266294,8.29045894580083,8.39855620116078,23019.2708567313,0.0,1.0
2003-07-11,28.3,28.55,27.67,28.2,8340,8.49764535190741,8.57271289035182,8.30847515502749,8.46761833652964,27774.9882733129,0.0,1.0
2003-07-14,28.72,28.78,28.41,28.73,8340,8.62375881649402,8.64177502572068,8.53067506882295,8.62676151803179,27774.9882733129,0.0,1.0
2003-07-15,28.669,28.75,28.32,28.32,16228,8.60844503865136,8.63276692110735,8.50365075498296,8.50365075498296,54044.6654315733,0.0,1.0
2003-07-16,29.05,29.38,28.665,28.665,12472,8.72284796724064,8.82193711798726,8.60724395803625,8.60724395803625,41535.9297056065,0.0,1.0
2003-07-17,28.29,29.25,28.28,29.055,13223,8.49464265036963,8.78290199799617,8.49163994883185,8.72434931800953,44037.0107839348,0.0,1.0
2003-07-18,29.05,29.15,28.27,28.29,7363,8.72284796724064,8.7528749826184,8.48863724729408,8.49464265036963,24521.2516374584,0.0,1.0
2003-07-21,28.5,28.66,28.0,28.1,12472,8.55769938266294,8.60574260726736,8.40756430577411,8.43759132115188,41535.9297056065,0.0,1.0
2003-07-22,28.37,28.61,27.999,28.19,20661,8.51866426267184,8.59072909957848,8.40726403562033,8.46461563499187,68808.0374957935,0.0,1.0
2003-07-23,28.38,29.19,28.01,28.28,12096,8.52166696420962,8.76488578876951,8.41056700731189,8.49163994883185,40283.7239992797,0.0,1.0
2003-07-24,28.6,28.6,27.93,27.95,25695,8.5877263980407,8.5877263980407,8.38654539500968,8.39255079808523,85572.9404895413,0.0,1.0
2003-07-25,28.8,29.5,28.39,28.98,20436,8.64778042879623,8.85796953644058,8.52466966574739,8.70182905647621,68058.7122725926,0.0,1.0
2003-07-28,28.851,29.5,28.66,29.0,6386,8.66309420663889,8.85796953644058,8.60574260726736,8.70783445955176,21267.5150016038,0.0,1.0
2003-07-29,29.1,29.75,28.53,29.75,4808,8.73786147492952,8.93303707488499,8.56670748727626,8.93303707488499,16012.2474362216,0.0,1.0
2003-07-30,28.9,29.5,28.23,28.7,8039,8.67780744417399,8.85796953644058,8.47662644114297,8.61775341341846,26772.5576413864,0.0,1.0
2003-07-31,28.67,29.63,28.6,28.9,18257,8.60874530880514,8.89700465643168,8.5877263980407,8.67780744417399,60801.9137776826,0.0,1.0
2003-08-01,28.57,28.95,28.2,28.95,8941,8.57871829342737,8.69282095186288,8.46761833652964,8.69282095186288,29776.5192028406,0.0,1.0
2003-08-04,28.33,28.45,28.01,28.1,5560,8.50665345652073,8.54268587497405,8.41056700731189,8.43759132115188,18516.6588488753,0.0,1.0
2003-08-05,28.15,28.42,28.1,28.42,6762,8.45260482884076,8.53367777036072,8.43759132115188,8.53367777036072,22519.7207079307,0.0,1.0
2003-08-06,28.2,28.84,28.01,28.01,6612,8.46761833652964,8.65979123494733,8.41056700731189,8.41056700731189,22020.1705591301,0.0,1.0
2003-08-07,28.27,28.75,28.2,28.21,8715,8.48863724729408,8.63276692110735,8.46761833652964,8.47062103806742,29023.8636453144,0.0,1.0
2003-08-08,28.18,28.57,28.18,28.455,7513,8.46161293345409,8.57871829342737,8.46161293345409,8.54418722574294,25020.801786259,0.0,1.0
2003-08-11,28.39,28.42,28.1,28.3,1578,8.52466966574739,8.53367777036072,8.43759132115188,8.49764535190741,5255.26756538223,0.0,1.0
2003-08-12,28.85,28.86,28.2,28.2,5710,8.66279393648511,8.66579663802289,8.46761833652964,8.46761833652964,19016.2089976759,0.0,1.0
2003-08-13,28.55,28.73,28.53,28.73,2254,8.57271289035182,8.62676151803179,8.56670748727626,8.62676151803179,7506.57356931022,0.0,1.0
2003-08-14,28.97,28.97,28.74,28.74,1427,8.69882635493843,8.69882635493843,8.62976421956957,8.62976421956957,4752.38708225629,0.0,1.0
2003-08-15,28.89,29.1,28.8325,28.8325,3080,8.67480474263622,8.73786147492952,8.657539208794,8.657539208794,10257.4297220388,0.0,1.0
2003-08-18,29.62,29.65,28.94,29.03,6461,8.8940019548939,8.90301005950723,8.6898182503251,8.71684256416509,21517.2900760041,0.0,1.0
2003-08-19,30.0,30.0,29.28,29.75,9617,9.00810461332941,9.00810461332941,8.7919101026095,8.93303707488499,32027.8252067686,0.0,1.0
2003-08-20,30.69,30.69,29.85,29.85,9992,9.21529101943598,9.21529101943598,8.96306409026276,8.96306409026276,33276.7005787701,0.0,1.0
2003-08-21,30.489,31.09,30.08,30.45,7663,9.15493671852668,9.33539908094704,9.03212622563162,9.14322618252935,25520.3519350595,0.0,1.0
2003-08-22,28.8,30.79,28.58,29.86,26371,8.64778042879623,9.24531803481375,8.58172099496515,8.96606679180053,87824.2464934693,0.0,1.0
2003-08-25,28.52,28.85,28.49,28.75,15477,8.56370478573849,8.66279393648511,8.55469668112516,8.63276692110735,51543.584353245,0.0,1.0
2003-08-26,29.4,29.84,28.5,28.51,6461,8.82794252106282,8.96006138872498,8.55769938266294,8.56070208420071,21517.2900760041,0.0,1.0
2003-08-27,30.14,30.14,29.73,30.0,9767,9.05014243485828,9.05014243485828,8.92703167180944,9.00810461332941,32527.3753555692,0.0,1.0
2003-08-28,29.94,30.64,29.91,29.94,2404,8.99008840410275,9.2002775117471,8.98108029948942,8.99008840410275,8006.12371811081,0.0,1.0
2003-08-29,29.97,30.77,29.41,30.025,2329,8.99909650871608,9.23931263173819,8.83094522260059,9.01561136717385,7756.34864371051,0.0,1.0
2003-09-02,31.0,31.0,28.81,30.15,6687,9.30837476710705,9.30837476710705,8.65078313033401,9.05314513639605,22269.9456335304,0.0,1.0
2003-09-03,30.5,31.0,30.12,30.79,5485,9.15823969021823,9.30837476710705,9.04413703178272,9.24531803481375,18266.883774475,0.0,1.0
2003-09-04,30.1,30.73,29.53,30.73,14651,9.03813162870717,9.22730182558709,8.86697764105391,9.22730182558709,48792.7282005165,0.0,1.0
2003-09-05,29.0,30.98,29.0,30.025,3306,8.70783445955176,9.3023693640315,8.70783445955176,9.01561136717385,11010.085279565,0.0,1.0
2003-09-08,30.98,30.98,29.32,29.4,10443,9.3023693640315,9.3023693640315,8.80392090876061,8.82794252106282,34778.6813594972,0.0,1.0
2003-09-09,30.95,30.95,30.6,30.61,4733,9.29336125941817,9.29336125941817,9.18826670559599,9.19126940713377,15762.4723618213,0.0,1.0
2003-09-10,30.48,30.78,29.85,30.61,10744,9.15223428714268,9.24231533327597,8.96306409026276,9.19126940713377,35781.1119914237,0.0,1.0
2003-09-11,30.95,30.98,29.87,29.87,7739,9.36242339478703,9.37149844169635,9.03572170605133,9.03572170605133,25583.3388322691,0.23,1.0
2003-09-12,30.92,30.96,29.53,30.95,3757,9.3533483478777,9.36544841042347,8.93287117441231,9.36242339478703,12419.7705120604,0.0,1.0
2003-09-15,30.06,30.95,29.98,30.93,2254,9.09319700314372,9.36242339478703,9.06899687805218,9.35637336351414,7451.20115362897,0.0,1.0
2003-09-16,30.94,30.97,29.91,29.97,10218,9.35939837915059,9.36847342605991,9.04782176859709,9.06597186241574,33778.3377940465,0.0,1.0
2003-09-17,30.75,30.94,30.001,30.33,6461,9.30192308205819,9.35939837915059,9.07534941088871,9.17487242532764,21358.5672819862,0.0,1.0
2003-09-18,30.84,30.95,29.9,29.9,5785,9.32914822278617,9.36242339478703,9.04479675296065,9.04479675296065,19123.8680895047,0.0,1.0
2003-09-19,30.89,30.96,30.5,30.57,8340,9.34427330096838,9.36544841042347,9.22629769114715,9.24747280060224,27570.1054220344,0.0,1.0
2003-09-22,30.55,30.94,29.82,30.17,15026,9.24142276932936,9.35939837915059,9.02059662786912,9.12647217514458,49672.470512169,0.0,1.0
2003-09-23,30.85,30.96,29.96,30.8,3306,9.33217323842261,9.36544841042347,9.0629468467793,9.3170481602404,10928.8691277273,0.0,1.0
2003-09-24,30.71,30.95,30.62,30.64,13749,9.28982301951243,9.36242339478703,9.26259787878445,9.26864791005734,45451.0047299222,0.0,1.0
2003-09-25,30.03,30.91,29.91,30.7,15627,9.08412195623439,9.35032333224126,9.04782176859709,9.28679800387598,51659.2371019343,0.0,1.0
2003-09-26,29.0,30.07,28.91,30.03,11345,8.7725453456809,9.09622201878016,8.74532020495292,9.08412195623439,37503.938370861,0.0,1.0
2003-09-29,30.15,30.15,28.34,29.0,13298,9.12042214387169,9.12042214387169,8.57289431367575,8.7725453456809,43960.1033455892,0.0,1.0
2003-09-30,29.07,30.36,29.0,29.92,13073,8.79372045513599,9.18394747223697,8.7725453456809,9.05084678423353,43216.3055374408,0.0,1.0
2003-10-01,30.98,30.98,29.06,29.75,20060,9.37149844169635,9.37149844169635,8.79069543949955,8.99942151841402,66313.7068064762,0.0,1.0
2003-10-02,30.98,31.0,30.56,30.83,8264,9.37149844169635,9.37754847296924,9.2444477849658,9.32612320714973,27318.8670512821,0.0,1.0
2003-10-03,30.4,31.25,30.37,30.99,17355,9.19604753478274,9.45317386388028,9.18697248787341,9.37452345733279,57371.6042685141,0.0,1.0
2003-10-06,30.41,30.6,30.15,30.6,10368,9.19907255041918,9.25654784751157,9.12042214387169,9.25654784751157,34274.2029994788,0.0,1.0
2003-10-07,30.24,30.41,30.2,30.36,10068,9.14764728459967,9.19907255041918,9.1355472220539,9.18394747223697,33282.4725886142,0.0,1.0
2003-10-08,29.271,30.2,29.13,30.1,16228,8.85452326942847,9.1355472220539,8.81187054895464,9.10529706568948,53646.0036916996,0.0,1.0
2003-10-09,29.399,29.89,29.07,29.65,6536,8.89324346957492,9.04177173732421,8.79372045513599,8.96917136204961,21606.4998847023,0.0,1.0
2003-10-10,28.93,29.35,28.51,29.07,25244,8.75137023622581,8.87842089295636,8.62431957949526,8.79372045513599,83450.8083062155,0.0,1.0
2003-10-13,29.9,29.9,28.78,28.78,11195,9.04479675296065,9.04479675296065,8.70599500167918,8.70599500167918,37008.0731654287,0.0,1.0
2003-10-14,30.21,30.21,29.63,29.64,6687,9.13857223769034,9.13857223769034,8.96312133077672,8.96614634641317,22105.6708581708,0.0,1.0
2003-10-15,30.13,30.23,29.1,30.23,3005,9.11437211259881,9.14462226896323,8.80279550204532,9.14462226896323,9933.83294882656,0.0,1.0
2003-10-16,30.36,30.36,29.51,29.605,2780,9.18394747223697,9.18394747223697,8.92682114313943,8.95555879168562,9190.03514067815,0.0,1.0
2003-10-17,29.56,30.92,29.56,30.46,10518,8.94194622132163,9.3533483478777,8.94194622132163,9.21419762860138,34770.0682049111,0.0,1.0
2003-10-20,29.5,29.9,29.35,29.67,5034,8.92379612750298,9.04479675296065,8.87842089295636,8.97522139332249,16641.2362943071,0.0,1.0
2003-10-21,29.589,30.0,29.2,29.72,10218,8.95071876666731,9.07504690932507,8.83304565840973,8.9903464715047,33778.3377940465,0.0,1.0
2003-10-22,28.25,29.726,28.11,29.726,16454,8.54566917294777,8.99216148088657,8.50331895403759,8.99216148088657,54393.1072678843,0.0,1.0
2003-10-23,28.19,29.0,28.05,28.09,24267,8.52751907912912,8.7725453456809,8.48516886021894,8.49726892276471,80221.0729348333,0.0,1.0
2003-10-24,28.421,28.74,28.1,28.1,8340,8.59739694033092,8.69389493913341,8.50029393840115,8.50029393840115,27570.1054220345,0.0,1.0
2003-10-27,29.399,29.399,28.801,29.02,9166,8.89324346957492,8.89324346957492,8.71234753451571,8.77859537695378,30300.6698199482,0.0,1.0
2003-10-28,30.9,30.9,29.19,29.19,11044,9.34729831660482,9.34729831660482,8.83002064277329,8.83002064277329,36508.9021919602,0.0,1.0
2003-10-29,32.299,32.299,29.84,30.13,28775,9.77049800414301,9.77049800414301,9.026646659142,9.11437211259881,95123.4752420913,0.0,1.0
2003-10-30,32.46,33.0,32.175,32.175,10669,9.81920075588972,9.98255160025757,9.73298781025113,9.73298781025113,35269.2391783796,0.0,1.0
2003-10-31,32.25,33.08,32.22,32.73,8941,9.75567542752445,10.0067517253491,9.74660038061512,9.90087617807365,29556.8720117998,0.0,1.0
2003-11-03,33.35,33.5,32.44,32.76,27799,10.088427147533,10.1338023820797,9.81315072461684,9.90995122498297,91897.0456387456,0.0,1.0
2003-11-04,33.3,33.63,33.1,33.1,5109,10.0733020693508,10.1731275853534,10.012801756622,10.012801756622,16889.1688970233,0.0,1.0
2003-11-05,33.77,33.79,32.72,33.08,4808,10.2154778042636,10.2215278355365,9.89785116243721,10.0067517253491,15894.1327181225,0.0,1.0
2003-11-06,33.85,33.85,33.19,33.63,9992,10.2396779293551,10.2396779293551,10.04002689735,10.1731275853534,33031.234217862,0.0,1.0
2003-11-07,34.72,34.8,33.2,33.79,13148,10.5028542897255,10.5270544148171,10.0430519129864,10.2215278355365,43464.2381401571,0.0,1.0
2003-11-10,34.51,35.82,34.1,34.85,15477,10.4393289613603,10.8356060097341,10.3153033202662,10.5421794929993,51163.3718965019,0.0,1.0
2003-11-11,33.23,35.97,33.11,35.85,8490,10.0521269598957,10.8809812442808,10.0158267722584,10.8446810566435,28065.9706274668,0.0,1.0
2003-11-12,35.36,35.48,33.24,34.97,10218,10.6964552904578,10.7327554780951,10.0551519755322,10.5784796806366,33778.3377940466,0.0,1.0
2003-11-13,34.96,35.34,34.66,35.25,15101,10.5754546650001,10.6904052591849,10.4847041959069,10.663180118457,49920.4031148854,0.0,1.0
2003-11-14,34.09,35.08,33.76,35.08,10443,10.3122783046297,10.6117548526374,10.2124527886271,10.6117548526374,34522.135602195,0.0,1.0
2003-11-17,32.96,33.63,32.17,33.53,16228,9.97045153771181,10.1731275853534,9.73147530243291,10.142877428989,53646.0036916996,0.0,1.0
2003-11-18,32.43,33.43,32.36,33.18,7513,9.8101257089804,10.1126272726246,9.78895059952531,10.0370018817135,24836.2352560845,0.0,1.0
2003-11-19,33.95,33.95,32.43,32.43,9316,10.2699280857195,10.2699280857195,9.8101257089804,9.8101257089804,30796.5350253806,0.0,1.0
2003-11-20,33.69,34.33,33.38,33.73,8415,10.191277679172,10.3848786799043,10.0975021944424,10.2033777417178,27818.0380247507,0.0,1.0
2003-11-21,34.48,34.51,33.75,34.24,8415,10.4302539144509,10.4393289613603,10.2094277729907,10.3576535391763,27818.0380247507,0.0,1.0
2003-11-24,34.98,35.35,34.205,34.205,21638,10.581504696273,10.6934302748214,10.3470659844488,10.3470659844488,71530.2087676238,0.0,1.0
2003-11-25,35.14,35.3,34.479,34.995,13974,10.6299049464561,10.6783051966392,10.4299514128873,10.5860422197277,46194.8025380706,0.0,1.0
2003-11-26,32.78,33.0,31.73,32.99,8941,10.9076002911214,10.9808056622028,10.5582110200513,10.9774781453354,26869.8863340791,3.27799639420036,1.0
2003-11-28,32.73,32.96,32.22,32.5,9091,10.8909627067847,10.9674955947334,10.7212593465507,10.8144298188361,27320.6729295508,0.0,1.0
2003-12-01,33.3,33.3,32.5,32.5,4545,11.0806311682228,11.0806311682228,10.8144298188361,10.8144298188361,13658.8338427904,0.0,1.0
2003-12-02,33.08,33.73,32.94,33.29,9008,11.0074257971414,11.2237143935182,10.9608405609988,11.0773036513555,27071.2376800565,0.0,1.0
2003-12-03,31.81,33.02,31.51,32.25,18430,10.58483115499,10.9874606959374,10.48500564897,10.7312418971527,55386.6463636145,0.0,1.0
2003-12-04,32.23,32.35,31.36,31.42,7438,10.724586863418,10.764517065826,10.43509289596,10.455057997164,22353.0046474534,0.0,1.0
2003-12-05,31.16,32.31,31.16,32.28,8182,10.3685425586133,10.7512069983567,10.3685425586133,10.7412244477547,24588.9061609925,0.0,1.0
2003-12-08,31.94,32.0,31.0,31.55,7521,10.6280888742653,10.6480539754693,10.3153022887359,10.4983157164393,22602.4398969477,0.0,1.0
2003-12-09,31.26,31.93,31.16,31.93,5785,10.4018177272866,10.624761357398,10.3685425586133,10.624761357398,17385.336365356,0.0,1.0
2003-12-10,31.07,31.249,30.76,30.95,23554,10.3385949068073,10.3981574587326,10.2354418839199,10.2986647043993,70785.5164649252,0.0,1.0
2003-12-11,32.25,32.32,31.0,31.745,14463,10.8077747851014,10.831233521069,10.3888687856789,10.6385367613347,43157.0567738865,0.23,1.0
2003-12-12,33.0,33.0,31.35,32.42,10000,11.0591183847549,11.0591183847549,10.5061624655172,10.8647460010229,29839.6299342367,0.0,1.0
2003-12-15,31.29,33.0,31.29,33.0,10992,10.4860549775449,11.0591183847549,10.4860549775449,11.0591183847549,32799.7212237129,0.0,1.0
2003-12-16,30.9,31.95,30.681,31.27,17190,10.355356305725,10.70723734524,10.2819639746262,10.4793524815541,51294.3238569531,0.0,1.0
2003-12-17,30.71,30.75,30.45,30.7,7190,10.2916825938128,10.3050875857943,10.2045501459329,10.2883313458174,21454.6939227162,0.0,1.0
2003-12-18,30.89,31.0,30.3,30.63,8843,10.3520050577297,10.3888687856789,10.1542814260022,10.2648726098498,26387.1847508454,0.0,1.0
2003-12-19,30.54,30.75,30.0,30.1,22066,10.2347113778914,10.3050875857943,10.0537439861408,10.0872564660946,65844.1274128864,0.0,1.0
2003-12-22,30.64,30.7,29.92,30.0,5372,10.2682238578452,10.2883313458174,10.0269340021778,10.0537439861408,16029.8492006719,0.0,1.0
2003-12-23,31.0,31.12,30.24,30.62,10331,10.3888687856789,10.4290837616234,10.13417393803,10.2615213618544,30827.3216850598,0.0,1.0
2003-12-24,30.88,30.88,30.71,30.88,2149,10.3486538097343,10.3486538097343,10.2916825938128,10.3486538097343,6412.53647286746,0.0,1.0
2003-12-26,30.6,30.825,30.6,30.825,744,10.2548188658636,10.3302219457597,10.2548188658636,10.3302219457597,2220.06846710722,0.0,1.0
2003-12-29,31.9,31.9,30.87,31.13,10000,10.6904811052631,10.6904811052631,10.3453025617389,10.4324350096188,29839.6299342366,0.0,1.0
2003-12-30,31.15,31.35,30.36,30.85,14215,10.4391375056096,10.5061624655172,10.1743889139745,10.3386000657481,42417.0339515173,0.0,1.0
2003-12-31,30.2,31.19,30.2,31.15,15620,10.1207689460484,10.4525424975911,10.1207689460484,10.4391375056096,46609.5019572779,0.0,1.0
2004-01-02,30.61,31.12,30.51,31.0,3471,10.258170113859,10.4290837616234,10.2246576339052,10.3888687856789,10357.3355501736,0.0,1.0
2004-01-05,31.39,31.65,30.5,30.88,11653,10.5195674574987,10.6066999053786,10.2213063859098,10.3486538097343,34772.120762366,0.0,1.0
2004-01-06,31.05,31.65,30.5,31.0,11405,10.4056250256558,10.6066999053786,10.2213063859098,10.3888687856789,34032.0979399968,0.0,1.0
2004-01-07,31.0,31.78,30.67,31.33,5455,10.3888687856789,10.6502661293185,10.2782776018313,10.4994599695264,16277.518129126,0.0,1.0
2004-01-08,31.25,31.74,30.9,31.74,10826,10.4726499855634,10.636861137337,10.355356305725,10.636861137337,32304.3833668045,0.0,1.0
2004-01-09,30.2,31.1,30.2,31.1,9752,10.1207689460484,10.4223812656327,10.1207689460484,10.4223812656327,29099.6071118677,0.0,1.0
2004-01-12,30.83,31.14,30.11,31.14,2562,10.3318975697574,10.4357862576142,10.09060771409,10.4357862576142,7644.91318915143,0.0,1.0
2004-01-13,30.6,30.87,30.02,30.565,5207,10.2548188658636,10.3453025617389,10.0604464821316,10.2430894978798,15537.4953067571,0.0,1.0
2004-01-14,30.6,30.97,30.479,30.97,11405,10.2548188658636,10.3788150416927,10.2142687651195,10.3788150416927,34032.0979399971,0.0,1.0
2004-01-15,30.4,31.5,30.1,31.5,8843,10.187793905956,10.5564311854479,10.0872564660946,10.5564311854479,26387.1847508456,0.0,1.0
2004-01-16,29.99,31.41,29.83,30.95,12479,10.0503927381454,10.5262699534894,9.99677277021936,10.372112545702,37236.8741949341,0.0,1.0
2004-01-20,30.44,30.5,29.7,30.36,13554,10.2011988979376,10.2213063859098,9.95320654627942,10.1743889139745,40444.6344128643,0.0,1.0
2004-01-21,30.5,30.52,30.0,30.001,8182,10.2213063859098,10.2280088819006,10.0537439861408,10.0540791109404,24414.7852121926,0.0,1.0
2004-01-22,29.7,30.55,29.67,30.55,10744,9.95320654627942,10.2380626258867,9.94315280229328,10.2380626258867,32059.6984013439,0.0,1.0
2004-01-23,29.99,30.0,29.58,29.97,14545,10.0503927381454,10.0537439861408,9.91299157033485,10.0436902421547,43401.7417393475,0.0,1.0
2004-01-26,30.58,30.65,29.75,29.99,11488,10.2481163698729,10.2715751058405,9.96996278625632,10.0503927381454,34279.7668684511,0.0,1.0
2004-01-27,29.82,30.71,29.78,30.68,9421,9.99342152222398,10.2916825938128,9.98001653024246,10.2816288498267,28111.9153610444,0.0,1.0
2004-01-28,30.03,30.13,29.72,30.13,6198,10.063797730127,10.0973102100808,9.95990904227018,10.0973102100808,18494.6026332398,0.0,1.0
2004-01-29,30.07,30.1,29.34,29.67,10083,10.0772027221085,10.0872564660946,9.83256161844573,9.94315280229328,30087.2988626908,0.0,1.0
2004-01-30,29.76,30.289,29.3,29.64,8017,9.9733140342517,10.1505950532073,9.81915662646421,9.93309905830714,23922.4313182776,0.0,1.0
2004-02-02,29.59,29.99,29.42,29.85,5041,9.91634281833023,10.0503927381454,9.85937160240877,10.0034752662101,15042.1574498487,0.0,1.0
2004-02-03,29.39,29.61,29.02,29.03,7603,9.84931785842263,9.92304531432099,9.72532168259356,9.72867293058894,22687.0706390002,0.0,1.0
2004-02-04,28.01,29.33,28.0,29.01,19339,9.38684563506015,9.82921037045035,9.38349438706477,9.72197043459818,57706.8603298204,0.0,1.0
2004-02-05,28.96,29.061,28.25,28.489,7603,9.70521419462128,9.73906179937462,9.46727558694928,9.54737041403887,22687.0706390002,0.0,1.0
2004-02-06,29.3,29.3,28.65,28.98,7025,9.81915662646421,9.81915662646421,9.60132550676449,9.71191669061204,20962.3400288013,0.0,1.0
2004-02-09,29.03,29.29,29.01,29.29,3058,9.72867293058894,9.81580537846883,9.72197043459818,9.81580537846883,9124.95883388958,0.0,1.0
2004-02-10,29.5,29.5,28.95,29.24,9669,9.88618158637181,9.88618158637181,9.7018629466259,9.79904913849192,28851.9381834135,0.0,1.0
2004-02-11,29.311,29.5,29.311,29.5,8512,9.82284299925912,9.88618158637181,9.82284299925912,9.88618158637181,25399.4930000223,0.0,1.0
2004-02-12,29.32,29.5,29.3,29.31,3554,9.82585912245497,9.88618158637181,9.81915662646421,9.82250787445959,10605.0044786277,0.0,1.0
2004-02-13,28.77,29.4,28.71,29.35,12149,9.64154048270905,9.85266910641801,9.62143299473677,9.83591286644111,36252.1664071042,0.0,1.0
2004-02-17,29.038,29.19,28.65,28.65,11653,9.73135392898524,9.78229289851502,9.60132550676449,9.60132550676449,34772.120762366,0.0,1.0
2004-02-18,28.68,29.29,28.64,29.2,9669,9.61137925075063,9.81580537846883,9.59797425876911,9.7856441465104,28851.9381834135,0.0,1.0
2004-02-19,28.25,29.12,28.25,29.0,8347,9.46727558694928,9.75883416254736,9.46727558694928,9.7186191866028,24907.1391061074,0.0,1.0
2004-02-20,28.131,28.47,28.0,28.47,6198,9.42739573580425,9.54100304284764,9.38349438706477,9.54100304284764,18494.6026332399,0.0,1.0
2004-02-23,28.19,28.35,28.0,28.235,7438,9.447168098977,9.50078806690308,9.38349438706477,9.46224871495621,22194.7167450852,0.0,1.0
2004-02-24,28.55,28.56,28.0,28.25,9174,9.56781302681068,9.57116427480607,9.38349438706477,9.46727558694928,27374.8765016688,0.0,1.0
2004-02-25,28.59,28.73,28.42,28.6,6694,9.58121801879221,9.62813549072753,9.52424680287074,9.58456926678759,19974.648277978,0.0,1.0
2004-02-26,29.01,29.07,28.58,28.78,11074,9.72197043459818,9.74207792257046,9.57786677079683,9.64489173070443,33044.4061891737,0.0,1.0
2004-02-27,29.01,29.01,28.5,28.64,14298,9.72197043459818,9.72197043459818,9.55105678683378,9.59797425876911,42664.7028799716,0.0,1.0
2004-03-01,29.009,29.05,28.7,29.05,28347,9.72163530979864,9.7353754265797,9.61808174674139,9.7353754265797,84586.3989745808,0.0,1.0
2004-03-02,28.93,29.39,28.8,29.16,7851,9.69516045063514,9.84931785842263,9.65159422669519,9.77223915452888,23427.0934613692,0.0,1.0
2004-03-03,28.7,28.98,28.25,28.95,10331,9.61808174674139,9.71191669061204,9.46727558694928,9.7018629466259,30827.3216850599,0.0,1.0
2004-03-04,28.95,28.96,28.0,28.61,14215,9.7018629466259,9.70521419462128,9.38349438706477,9.58792051478297,42417.0339515175,0.0,1.0
2004-03-05,28.75,29.0,28.0,28.451,17769,9.63483798671829,9.7186191866028,9.38349438706477,9.53463567165642,53022.0384301452,0.0,1.0
2004-03-08,28.25,28.98,28.25,28.98,1653,9.46727558694928,9.71191669061204,9.46727558694928,9.71191669061204,4932.49082812933,0.0,1.0
2004-03-09,28.05,28.7275,28.01,28.67,7025,9.40025062704167,9.62729767872868,9.38684563506015,9.60802800275525,20962.3400288013,0.0,1.0
2004-03-10,27.77,28.66,27.77,28.1,13306,9.30641568317102,9.60467675475987,9.30641568317102,9.41700686701857,39704.6115904954,0.0,1.0
2004-03-11,28.05,29.1,27.68,28.02,32562,9.47732933093542,9.83209566952658,9.35231643066996,9.46719314983281,96373.5740424935,0.23,1.0
2004-03-12,28.7,28.74,28.07,28.275,15702,9.69694658815852,9.71046149629533,9.48408678500382,9.55335068920495,46473.1238749227,0.0,1.0
2004-03-15,28.9,29.45,28.71,28.71,19174,9.76452112884255,9.95035111572364,9.70032531519272,9.70032531519272,56749.1833637606,0.0,1.0
2004-03-16,29.85,29.85,28.8,29.35,34380,10.0855001970917,10.0855001970917,9.73073385850054,9.91656384538162,101754.298740278,0.0,1.0
2004-03-17,30.23,30.27,29.615,29.615,25124,10.2138918243914,10.2274067325282,10.006100111788,10.006100111788,74359.3659555186,0.0,1.0
2004-03-18,30.99,31.38,30.01,30.01,27769,10.4706750789907,10.6024454333245,10.1395598296389,10.1395598296389,82187.7580488298,0.0,1.0
2004-03-19,30.55,31.6,30.5,31.5,15207,10.3220110894858,10.676777428077,10.3051174543148,10.642990157735,45008.0750710706,0.0,1.0
2004-03-22,29.72,31.3,29.65,31.29,15124,10.0415767456471,10.5754156170509,10.0179256564077,10.5720368900167,44762.4204231518,0.0,1.0
2004-03-23,30.28,30.5,29.8,29.8,10165,10.2307854595624,10.3051174543148,10.0686065619207,10.0686065619207,30085.295133651,0.0,1.0
2004-03-24,30.66,31.0,30.12,30.14,22149,10.359177086862,10.4740538060249,10.1767258270151,10.1834832810835,65554.2746596399,0.0,1.0
2004-03-25,30.75,30.94,30.48,30.7,58264,10.3895856301698,10.4537814438197,10.2983600002464,10.3726919949988,172443.643449784,0.0,1.0
2004-03-26,31.0,31.21,30.75,31.13,20579,10.4740538060249,10.5450070737431,10.3895856301698,10.5179772574695,60907.554211058,0.0,1.0
2004-03-29,31.59,31.62,31.2,31.25,39835,10.6733987010428,10.6835348821454,10.5416283467089,10.5585219818799,117899.432528184,0.0,1.0
2004-03-30,32.9,32.9,31.5,31.64,31157,11.1160119425232,11.1160119425232,10.642990157735,10.6902923362138,92215.2031951958,0.0,1.0
2004-03-31,33.0,33.0,32.2,32.9,54628,11.1497992128652,11.1497992128652,10.8795010501291,11.1160119425232,161682.194054215,0.0,1.0
2004-04-01,33.4,33.43,32.51,33.0,27107,11.2849482942333,11.2950844753359,10.9842415881893,11.1497992128652,80228.440254587,0.0,1.0
2004-04-02,34.25,34.3,33.27,33.48,81818,11.5721400921404,11.5890337273114,11.2410248427886,11.3119781105069,242156.28895672,0.0,1.0
2004-04-05,33.97,34.0,33.63,33.63,35702,11.4775357351827,11.4876719162854,11.3626590160199,11.3626590160199,105667.014939657,0.0,1.0
2004-04-06,33.59,33.9,33.58,33.65,21736,11.3491441078831,11.4538846459433,11.3457653808489,11.3694164700883,64331.9208091529,0.0,1.0
2004-04-07,32.83,33.6,32.69,33.57,22397,11.0923608532838,11.3525228349173,11.0450586748049,11.3423866538147,66288.2789088422,0.0,1.0
2004-04-08,32.971,33.14,32.6,33.0,9752,11.140000904466,11.197101391344,11.0146501314971,11.1497992128652,28862.9412831644,0.0,1.0
2004-04-12,32.65,33.29,32.39,32.56,6198,11.0315437666681,11.247782296857,10.9436968637789,11.0011352233603,18344.1868409612,0.0,1.0
2004-04-13,32.03,33.11,31.73,32.72,14215,10.8220626905476,11.1869652102414,10.7207008795216,11.0551948559076,42072.0580742599,0.0,1.0
2004-04-14,32.26,32.27,31.36,31.72,17273,10.8997734123343,10.9031521393685,10.5956879792561,10.7173221524874,51122.8040180575,0.0,1.0
2004-04-15,31.86,32.23,31.55,32.21,10000,10.7646243309662,10.8896372312317,10.659883792906,10.8828797771633,29596.9455323671,0.0,1.0
2004-04-16,31.95,32.39,31.4,31.75,19587,10.795032874274,10.9436968637789,10.6092028873929,10.72745833359,57971.5372142475,0.0,1.0
2004-04-19,32.21,32.5,32.02,32.5,11405,10.8828797771633,10.9808628611551,10.8186839635134,10.9808628611551,33755.3163796645,0.0,1.0
2004-04-20,31.43,32.9,31.01,32.05,21074,10.6193390684956,11.1160119425232,10.4774325330591,10.828820144616,62372.60301491,0.0,1.0
2004-04-21,31.7,31.7,30.99,31.0,10496,10.710564698419,10.710564698419,10.4706750789907,10.4740538060249,31064.9540307724,0.0,1.0
2004-04-22,31.79,31.95,31.28,31.62,24463,10.7409732417268,10.795032874274,10.5686581629825,10.6835348821454,72403.0078558295,0.0,1.0
2004-04-23,30.61,32.2,30.25,31.77,24463,10.342283451691,10.8795010501291,10.2206492784598,10.7342157876584,72403.0078558296,0.0,1.0
2004-04-26,30.52,30.85,30.27,30.69,4215,10.3118749083832,10.4233729005119,10.2274067325282,10.3693132679646,12475.1125418927,0.0,1.0
2004-04-27,31.5,31.5,30.01,30.01,29256,10.642990157735,10.642990157735,10.1395598296389,10.1395598296389,86588.8238494927,0.0,1.0
2004-04-28,30.22,31.38,30.2,31.155,15124,10.2105130973572,10.6024454333245,10.2037556432888,10.526424075055,44762.4204231517,0.0,1.0
2004-04-29,29.53,30.48,29.5,30.32,12975,9.97738093199725,10.2983600002464,9.96724475089465,10.2443003676992,38402.0368282462,0.0,1.0
2004-04-30,29.09,30.28,29.0,29.42,12479,9.82871694249238,10.2307854595624,9.79830839918457,9.94021493462103,36934.0283298408,0.0,1.0
2004-05-03,29.35,30.34,29.0,29.0,8347,9.91656384538162,10.2510578217676,9.79830839918457,9.79830839918457,24704.5704358668,0.0,1.0
2004-05-04,29.49,29.98,28.8,28.8,10083,9.96386602386045,10.1294236485363,9.73073385850054,9.73073385850054,29842.6001802857,0.0,1.0
2004-05-05,29.41,29.77,29.4,29.4,6198,9.93683620758683,10.0584703808181,9.93345748055263,9.93345748055263,18344.1868409611,0.0,1.0
2004-05-06,29.23,29.58,29.01,29.41,12397,9.8760191209712,9.99427456716826,9.80168712621877,9.93683620758683,36691.3333764754,0.0,1.0
2004-05-07,29.0,29.76,29.0,29.235,14380,9.79830839918457,10.0550916537839,9.79830839918457,9.87770848448831,42560.4076755438,0.0,1.0
2004-05-10,29.0,29.41,29.0,29.0,10165,9.79830839918457,9.93683620758683,9.79830839918457,9.79830839918457,30085.2951336511,0.0,1.0
2004-05-11,29.51,29.72,29.0,29.11,13554,9.97062347792885,10.0415767456471,9.79830839918457,9.83547439656079,40115.6999745703,0.0,1.0
2004-05-12,30.5,30.5,28.9,29.4,15124,10.3051174543148,10.3051174543148,9.76452112884255,9.93345748055263,44762.4204231519,0.0,1.0
2004-05-13,29.64,30.71,29.52,30.55,8017,10.0145469293735,10.376070722033,9.97400220496305,10.3220110894858,23727.8712332986,0.0,1.0
2004-05-14,29.79,30.73,29.271,30.01,16612,10.0652278348865,10.3828281761014,9.88987190181143,10.1395598296389,49166.4459183681,0.0,1.0
2004-05-17,29.35,30.04,28.98,29.78,25207,9.91656384538162,10.1496960107415,9.79155094511617,10.0618491078523,74605.0206034376,0.0,1.0
2004-05-18,29.72,29.72,29.375,29.375,9421,10.0415767456471,10.0415767456471,9.92501066296713,9.92501066296713,27883.2823860429,0.0,1.0
2004-05-19,29.08,30.66,29.08,29.9,13306,9.82533821545818,10.359177086862,9.82533821545818,10.1023938322627,39381.6957253676,0.0,1.0
2004-05-20,29.11,30.09,29.08,29.14,22810,9.83547439656079,10.1665896459125,9.82533821545818,9.84561057766339,67510.6327593291,0.0,1.0
2004-05-21,29.96,29.96,29.27,29.27,7603,10.1226661944679,10.1226661944679,9.88953402910801,9.88953402910801,22502.5576882587,0.0,1.0
2004-05-24,30.47,30.47,29.78,29.83,8678,10.2949812732122,10.2949812732122,10.0618491078523,10.0787427430233,25684.2293329881,0.0,1.0
2004-05-25,31.58,31.62,30.29,30.46,18182,10.6700199740086,10.6835348821454,10.2341641865966,10.291602546178,53813.1663669496,0.0,1.0
2004-05-26,31.71,31.88,31.3,31.3,7025,10.7139434254532,10.7713817850346,10.5754156170509,10.5754156170509,20791.8542364878,0.0,1.0
2004-05-27,31.23,32.11,31.02,31.38,7190,10.5517645278115,10.8490925068213,10.4808112600933,10.6024454333245,21280.2038377719,0.0,1.0
2004-05-28,31.17,31.45,30.9,31.41,8182,10.5314921656063,10.626096522564,10.4402665356829,10.6125816144271,24216.2208345827,0.0,1.0
2004-06-01,31.36,31.46,31.04,31.18,12562,10.5956879792561,10.6294752495982,10.4875687141617,10.5348708926405,37179.6829777596,0.0,1.0
2004-06-02,31.36,31.78,31.0,31.0,7769,10.5956879792561,10.7375945146926,10.4740538060249,10.4740538060249,22993.866984096,0.0,1.0
2004-06-03,31.18,31.4,31.12,31.26,12479,10.5348708926405,10.6092028873929,10.5145985304353,10.5619007089141,36934.0283298408,0.0,1.0
2004-06-04,31.39,31.77,31.07,31.275,2975,10.6058241603587,10.7342157876584,10.4977048952643,10.5669687994654,8805.09129587923,0.0,1.0
2004-06-07,32.24,32.24,31.06,31.06,9008,10.8930159582659,10.8930159582659,10.4943261682301,10.4943261682301,26660.9285355562,0.0,1.0
2004-06-08,31.79,32.19,31.78,31.975,5620,10.7409732417268,10.8761223230949,10.7375945146926,10.8034796918595,16633.4833891903,0.0,1.0
2004-06-09,30.9,31.99,30.9,31.98,10496,10.4402665356829,10.8085477824108,10.4402665356829,10.8051690553766,31064.9540307723,0.0,1.0
2004-06-10,31.21,31.64,30.49,31.5,25455,10.5450070737431,10.6902923362138,10.3017387272806,10.642990157735,75339.0248526404,0.0,1.0
2004-06-14,29.11,30.25,29.02,30.05,48099,9.91318511834742,10.3014032919962,9.88253631516462,10.2332948404789,141242.383077117,0.23,1.0
2004-06-15,29.5,29.5,28.56,29.44,34793,10.0459965988062,10.0459965988062,9.72588687667476,10.025564063351,102169.405484566,0.0,1.0
2004-06-16,28.84,29.42,28.54,29.36,29174,9.82123870879903,10.0187532181993,9.71907603152303,9.99832068274408,85669.2505850809,0.0,1.0
2004-06-17,28.87,29.31,28.54,29.31,14132,9.83145497652663,9.98129356986475,9.71907603152303,9.98129356986475,41498.5209182273,0.0,1.0
2004-06-18,28.57,29.17,28.56,28.8,43719,9.72929229925063,9.93361765380262,9.72588687667476,9.80761701849556,128380.543166146,0.0,1.0
2004-06-21,28.75,29.62,28.61,29.62,20248,9.79058990561623,10.0868616697166,9.7429139895541,10.0868616697166,59458.1129035003,0.0,1.0
2004-06-22,28.87,29.25,28.42,28.73,25537,9.83145497652663,9.96086103440955,9.67821096061263,9.78377906046449,74989.2250699667,0.0,1.0
2004-06-23,28.85,29.25,28.7,29.14,13223,9.82464413137489,9.96086103440955,9.77356279273689,9.92340138607502,38829.2486627314,0.0,1.0
2004-06-24,28.75,29.25,28.73,28.86,26446,9.79058990561623,9.96086103440955,9.78377906046449,9.82804955395076,77658.4973254627,0.0,1.0
2004-06-25,30.04,30.76,28.63,28.75,143306,10.229889417903,10.4750798433654,9.74972483470583,9.79058990561623,420817.084539165,0.0,1.0
2004-06-28,30.44,30.562,29.64,29.64,45372,10.3661063209377,10.4076524763632,10.0936725148683,10.0936725148683,133234.566310629,0.0,1.0
2004-06-29,31.25,31.55,30.16,30.16,25702,10.6419455495829,10.7441082268589,10.2707544888134,10.2707544888134,75473.7464364756,0.0,1.0
2004-06-30,30.5,31.6,30.5,31.27,27438,10.3865388563929,10.7611353397382,10.3865388563929,10.6487563947346,80571.4985107782,0.0,1.0
2004-07-01,30.32,30.93,30.32,30.93,15537,10.3252412500273,10.5329720271551,10.3252412500273,10.5329720271551,45624.2937663809,0.0,1.0
2004-07-02,29.83,30.34,29.83,30.31,6860,10.1583755438098,10.332052095179,10.1583755438098,10.3218358274514,20144.3428742598,0.0,1.0
2004-07-06,29.65,30.19,29.21,30.19,48264,10.0970779374442,10.280970756541,9.94723934410609,10.280970756541,141726.904443626,0.0,1.0
2004-07-07,30.01,30.73,29.65,29.65,14215,10.2196731501754,10.4648635756378,10.0970779374442,10.0970779374442,41742.2498480471,0.0,1.0
2004-07-08,29.96,30.63,29.88,29.88,13554,10.2026460372961,10.4308093498791,10.1754026566891,10.1754026566891,39801.2278888799,0.0,1.0
2004-07-09,30.52,30.8,29.81,29.96,20248,10.3933497015446,10.4887015336689,10.1515646986581,10.2026460372961,59458.1129035003,0.0,1.0
2004-07-12,30.39,30.8,30.12,30.8,16198,10.3490792080583,10.4887015336689,10.2571327985099,10.4887015336689,47565.3157255483,0.0,1.0
2004-07-13,30.91,31.0,30.46,30.74,26446,10.5261611820034,10.5568099851862,10.3729171660894,10.4682689982137,77658.4973254627,0.0,1.0
2004-07-14,30.97,32.12,30.76,30.98,25702,10.5465937174586,10.9382173136832,10.4750798433654,10.5499991400345,75473.7464364759,0.0,1.0
2004-07-15,31.01,31.5,30.91,30.99,10826,10.5602154077621,10.7270811139795,10.5261611820034,10.5534045626103,31790.4746292617,0.0,1.0
2004-07-16,30.65,31.32,30.52,31.12,18347,10.4376201950309,10.6657835076139,10.3933497015446,10.5976750560966,53875.8394626885,0.0,1.0
2004-07-19,30.7,30.87,30.42,30.67,8017,10.4546473079102,10.5125394916999,10.3592954757859,10.4444310401826,23541.8654260846,0.0,1.0
2004-07-20,30.9,30.95,30.59,30.59,6116,10.5227557594275,10.5397828723069,10.4171876595757,10.4171876595757,17959.5919852731,0.0,1.0
2004-07-21,30.75,31.23,30.7,30.97,14215,10.4716744207895,10.6351347044311,10.4546473079102,10.5465937174586,41742.2498480472,0.0,1.0
2004-07-22,30.75,31.24,30.42,30.65,8430,10.4716744207895,10.638540127007,10.3592954757859,10.4376201950309,24754.6370889228,0.0,1.0
2004-07-23,30.5,30.97,30.43,30.54,8843,10.3865388563929,10.5465937174586,10.3627008983618,10.4001605466963,25967.4087517607,0.0,1.0
2004-07-26,30.07,31.2,30.0,30.61,8430,10.2401056856306,10.6249184367035,10.2162677275995,10.4239985047274,24754.6370889228,0.0,1.0
2004-07-27,30.48,30.95,30.38,30.65,11818,10.3797280112411,10.5397828723069,10.3456737854825,10.4376201950309,34703.4758145777,0.0,1.0
2004-07-28,30.01,30.64,30.0,30.41,26860,10.2196731501754,10.434214772455,10.2162677275995,10.3558900532101,78874.2054814312,0.0,1.0
2004-07-29,30.3,30.73,30.0,30.25,10000,10.3184304048755,10.4648635756378,10.2162677275995,10.3014032919962,29364.9313035858,0.0,1.0
2004-07-30,30.17,30.428,30.01,30.16,6694,10.2741599113893,10.3620198138466,10.2196731501754,10.2707544888134,19656.8850146202,0.0,1.0
2004-08-02,29.96,30.14,29.75,30.03,12149,10.2026460372961,10.2639436436617,10.1311321632029,10.2264839953271,35675.4550407262,0.0,1.0
2004-08-03,29.65,30.21,29.65,30.0,16860,10.0970779374442,10.2877816016927,10.0970779374442,10.2162677275995,49509.2741778455,0.0,1.0
2004-08-04,30.08,30.46,29.64,29.81,26860,10.2435111082065,10.3729171660894,10.0936725148683,10.1515646986581,78874.205481431,0.0,1.0
2004-08-05,30.77,31.28,30.01,30.01,38760,10.4784852659413,10.6521618173105,10.2196731501754,10.2196731501754,113818.473732698,0.0,1.0
2004-08-06,30.0,30.91,30.0,30.61,22149,10.2162677275995,10.5261611820034,10.2162677275995,10.4239985047274,65040.3863443122,0.0,1.0
2004-08-09,30.12,30.85,30.12,30.5,10579,10.2571327985099,10.5057286465482,10.2571327985099,10.3865388563929,31065.1608260634,0.0,1.0
2004-08-10,30.88,31.24,30.62,30.65,7603,10.5159449142758,10.638540127007,10.4274039273033,10.4376201950309,22326.1572701162,0.0,1.0
2004-08-11,30.56,30.86,30.31,30.72,2727,10.4069713918481,10.5091340691241,10.3218358274514,10.4614581530619,8007.81676648779,0.0,1.0
2004-08-12,30.25,30.58,30.25,30.5,4463,10.3014032919962,10.4137822369998,10.3014032919962,10.3865388563929,13105.5688407903,0.0,1.0
2004-08-13,30.4,31.23,30.4,30.74,7355,10.3524846306342,10.6351347044311,10.3524846306342,10.4682689982137,21597.9069737873,0.0,1.0
2004-08-16,30.61,31.06,30.45,31.06,12810,10.4239985047274,10.5772425206414,10.3695117435135,10.5772425206414,37616.4769998933,0.0,1.0
2004-08-17,30.82,30.99,30.39,30.99,6860,10.4955123788206,10.5534045626103,10.3490792080583,10.5534045626103,20144.3428742598,0.0,1.0
2004-08-18,30.95,31.0,30.35,30.35,9421,10.5397828723069,10.5568099851862,10.3354575177549,10.3354575177549,27664.701781108,0.0,1.0
2004-08-19,30.15,30.88,30.03,30.54,9008,10.2673490662375,10.5159449142758,10.2264839953271,10.4001605466963,26451.9301182701,0.0,1.0
2004-08-20,30.52,30.94,30.45,30.45,15124,10.3933497015446,10.536377449731,10.3695117435135,10.3695117435135,44411.522103543,0.0,1.0
2004-08-23,30.13,30.52,30.13,30.52,7190,10.2605382210858,10.3933497015446,10.2605382210858,10.3933497015446,21113.3856072781,0.0,1.0
2004-08-24,30.58,30.66,30.05,30.25,11240,10.4137822369998,10.4410256176067,10.2332948404789,10.3014032919962,33006.1827852303,0.0,1.0
2004-08-25,30.87,30.87,30.22,30.58,6446,10.5125394916999,10.5125394916999,10.2911870242686,10.4137822369998,18928.6347182914,0.0,1.0
2004-08-26,30.69,30.79,30.45,30.67,2975,10.4512418853343,10.485296111093,10.3695117435135,10.4444310401826,8736.06706281677,0.0,1.0
2004-08-27,30.51,30.77,30.25,30.25,5124,10.3899442789687,10.4784852659413,10.3014032919962,10.3014032919962,15046.5907999574,0.0,1.0
2004-08-30,30.15,30.78,30.15,30.64,7025,10.2673490662375,10.4818906885171,10.2673490662375,10.434214772455,20628.864240769,0.0,1.0
2004-08-31,30.16,30.88,30.16,30.7,8264,10.2707544888134,10.5159449142758,10.2707544888134,10.4546473079102,24267.1792292832,0.0,1.0
2004-09-01,30.79,31.24,30.41,30.45,12314,10.485296111093,10.638540127007,10.3558900532101,10.3695117435135,36159.9764072354,0.0,1.0
2004-09-02,31.49,31.49,30.5,30.68,14380,10.7236756914037,10.7236756914037,10.3865388563929,10.4478364627585,42226.771214556,0.0,1.0
2004-09-03,31.58,31.58,30.95,31.49,16116,10.7543244945865,10.7543244945865,10.5397828723069,10.7236756914037,47324.5232888585,0.0,1.0
2004-09-07,31.49,31.68,31.2,31.48,28017,10.7236756914037,10.7883787203451,10.6249184367035,10.7202702688278,82271.7280332557,0.0,1.0
2004-09-08,30.8,31.57,30.8,31.22,10331,10.4887015336689,10.7509190720106,10.4887015336689,10.6317292818553,30336.9105297343,0.0,1.0
2004-09-09,31.84,31.84,30.42,30.42,18017,10.842865481559,10.842865481559,10.3592954757859,10.3592954757859,52906.7967296702,0.0,1.0
2004-09-10,31.81,31.84,31.32,31.32,15537,10.8326492138314,10.842865481559,10.6657835076139,10.6657835076139,45624.293766381,0.0,1.0
2004-09-13,31.3,31.72,30.51,31.12,11074,10.7372973817071,10.881376132516,10.4662921123286,10.6755493456462,32281.5125331746,0.23,1.0
2004-09-14,31.07,31.31,30.66,30.71,3719,10.658397113407,10.7407278281549,10.517748809046,10.5349010412852,10841.1545160625,0.0,1.0
2004-09-15,31.07,31.23,30.49,30.49,21653,10.658397113407,10.7132842565723,10.4594312194329,10.4594312194329,63120.0641936816,0.0,1.0
2004-09-16,31.82,31.82,31.21,31.21,4215,10.9156805969943,10.9156805969943,10.7064233636767,10.7064233636767,12287.0304612001,0.0,1.0
2004-09-17,31.49,32.5,31.41,31.8,23388,10.8024758642159,11.1489509554467,10.7750322926332,10.9088197040986,68177.7149291931,0.0,1.0
2004-09-20,31.27,31.93,31.15,31.93,4628,10.7270060423636,10.9534155079204,10.6858406849897,10.9534155079204,13490.9553913249,0.0,1.0
2004-09-21,32.0,32.0,31.09,31.36,5702,10.9774286330552,10.9774286330552,10.6652580063027,10.7578800603941,16621.7432241431,0.0,1.0
2004-09-22,31.5,31.8,31.12,31.38,22645,10.8059063106637,10.9088197040986,10.6755493456462,10.7647409532898,66011.8160839568,0.0,1.0
2004-09-23,30.91,31.55,30.91,31.55,6612,10.6035099702418,10.8230585429029,10.6035099702418,10.8230585429029,19274.4591718755,0.0,1.0
2004-09-24,31.25,31.68,31.01,31.15,9008,10.720145149468,10.8676543467246,10.6378144347201,10.6858406849897,26258.9728100808,0.0,1.0
2004-09-27,31.01,31.35,30.99,31.21,10248,10.6378144347201,10.7544496139463,10.6309535418244,10.7064233636767,29873.6626729249,0.0,1.0
2004-09-28,31.4,31.4,31.0,31.22,13223,10.7716018461854,10.7716018461854,10.6343839882722,10.7098538101245,38546.0032712811,0.0,1.0
2004-09-29,31.35,31.35,31.1,31.18,3967,10.7544496139463,10.7544496139463,10.6686884527505,10.6961320243332,11564.0924886313,0.0,1.0
2004-09-30,31.08,31.4,31.08,31.4,24380,10.6618275598549,10.7716018461854,10.6618275598549,10.7716018461854,71069.4668194682,0.0,1.0
2004-10-01,32.01,32.15,31.08,31.47,34793,10.980859079503,11.0288853297726,10.6618275598549,10.7956149713202,101424.11644995,0.0,1.0
2004-10-04,31.85,32.15,31.36,31.59,12066,10.9259719363378,11.0288853297726,10.7578800603941,10.8367803286942,35173.2644234497,0.0,1.0
2004-10-05,32.14,32.15,31.37,31.585,17603,11.0254548833248,11.0288853297726,10.7613105068419,10.8350651054703,51314.0206900372,0.0,1.0
2004-10-06,32.3,32.41,32.03,32.14,8512,11.0803420264901,11.1180769374162,10.9877199723987,11.0254548833248,24813.0968649432,0.0,1.0
2004-10-07,31.51,32.2,31.51,31.71,7025,10.8093367571115,11.0460375620118,10.8093367571115,10.8779456860681,20478.3841020003,0.0,1.0
2004-10-08,31.23,32.1,31.23,31.51,7355,10.7132842565723,11.0117330975335,10.7132842565723,10.8093367571115,21440.358017112,0.0,1.0
2004-10-11,32.29,32.31,31.499,31.499,4132,11.0769115800423,11.0837724729379,10.8055632660189,10.8055632660189,12045.0794461872,0.0,1.0
2004-10-12,31.8,32.2,31.36,32.2,12149,10.9088197040986,11.0460375620118,10.7578800603941,11.0460375620118,35415.2154384628,0.0,1.0
2004-10-13,31.21,32.09,31.21,31.62,13058,10.7064233636767,11.0083026510857,10.7064233636767,10.8470716680377,38065.016313725,0.0,1.0
2004-10-14,31.45,31.81,31.12,31.12,7190,10.7887540784246,10.9122501505464,10.6755493456462,10.6755493456462,20959.3710595561,0.0,1.0
2004-10-15,32.02,32.06,31.72,31.72,5372,10.9842895259509,10.9980113117422,10.881376132516,10.881376132516,15659.7693090313,0.0,1.0
2004-10-18,32.1,32.1,31.36,31.36,17025,11.0117330975335,11.0117330975335,10.7578800603941,10.7578800603941,49629.1088023565,0.0,1.0
2004-10-19,31.94,32.09,31.06,31.84,22314,10.9568459543682,11.0083026510857,10.6549666669592,10.9225414898899,65046.927096375,0.0,1.0
2004-10-20,32.09,32.1,31.82,31.905,15702,11.0083026510857,11.0117330975335,10.9156805969943,10.9448393918008,45772.4679244992,0.0,1.0
2004-10-21,32.0,32.04,31.79,32.04,6860,10.9774286330552,10.9911504188465,10.9053892576508,10.9911504188465,19997.3971444444,0.0,1.0
2004-10-22,31.1,32.02,31.1,32.0,6364,10.6686884527505,10.9842895259509,10.6686884527505,10.9774286330552,18551.5211993067,0.0,1.0
2004-10-25,32.24,32.24,31.0,31.01,9587,11.0597593478031,11.0597593478031,10.6343839882722,10.6378144347201,27946.7997702316,0.0,1.0
2004-10-26,32.23,32.23,31.57,31.82,15372,11.0563289013553,11.0563289013553,10.8299194357985,10.9156805969943,44810.4940093875,0.0,1.0
2004-10-27,32.47,32.59,32.21,32.21,53388,11.1386596161032,11.1798249734772,11.0494680084596,11.0494680084596,155629.889030262,0.0,1.0
2004-10-28,32.82,32.9,32.49,32.5,9339,11.2587252417772,11.2861688133599,11.1455205089989,11.1489509554467,27223.8617976628,0.0,1.0
2004-10-29,33.0,33.07,32.69,32.85,13388,11.3204732778382,11.344486402973,11.2141294379555,11.2690165811207,39026.9902288368,0.0,1.0
2004-11-01,33.0,33.26,32.61,33.1,9256,11.3204732778382,11.4096648854817,11.1866858663728,11.3547777423165,26981.9107826497,0.0,1.0
2004-11-02,32.82,33.35,32.81,33.35,7603,11.2587252417772,11.4405389035122,11.2552947953294,11.4405389035122,22163.2959896809,0.0,1.0
2004-11-03,33.7,33.77,33.09,33.09,14132,11.5606045291863,11.5846176543211,11.3513472958686,11.3513472958686,41195.8041465433,0.0,1.0
2004-11-04,34.15,34.16,33.38,33.56,23636,11.7149746193386,11.7184050657864,11.4508302428557,11.5125782789166,68900.652901762,0.0,1.0
2004-11-05,34.0,34.26,33.4,33.92,7521,11.6635179226212,11.7527095302647,11.4576911357514,11.6360743510385,21924.2600471378,0.0,1.0
2004-11-08,34.2,34.21,34.0,34.21,2149,11.7321268515777,11.7355572980256,11.6635179226212,11.7355572980256,6264.49073810658,0.0,1.0
2004-11-09,33.69,34.249,33.69,34.24,4628,11.5571740827384,11.7489360391721,11.5571740827384,11.7458486373691,13490.9553913249,0.0,1.0
2004-11-10,34.13,34.14,33.86,34.0,17851,11.7081137264429,11.7115441728908,11.6154916723515,11.6635179226212,52036.9586626061,0.0,1.0
2004-11-11,34.3,34.39,33.91,34.02,19008,11.766431316056,11.7973053340865,11.6326439045907,11.6703788155168,55409.6975104373,0.0,1.0
2004-11-12,34.7,34.85,33.19,33.19,7769,11.9036491739692,11.9551058706867,11.3856517603469,11.3856517603469,22647.1980197068,0.0,1.0
2004-11-15,34.84,34.93,34.28,34.28,7521,11.9516754242389,11.9825494422693,11.7595704231604,11.7595704231604,21924.2600471378,0.0,1.0
2004-11-16,33.85,34.97,33.85,34.97,5289,11.6120612259037,11.9962712280606,11.6120612259037,11.9962712280606,15417.8182940184,0.0,1.0
2004-11-17,34.34,34.8,34.34,34.8,7769,11.7801531018474,11.9379536384475,11.7801531018474,11.9379536384475,22647.1980197067,0.0,1.0
2004-11-18,33.88,34.35,33.75,34.35,16529,11.6223525652472,11.7835835482952,11.5777567614254,11.7835835482952,48183.2328572188,0.0,1.0
2004-11-19,33.76,34.83,33.63,33.7,7438,11.5811872078732,11.948244977791,11.5365914040515,11.5606045291863,21682.309032125,0.0,1.0
2004-11-22,34.21,34.24,33.621,34.0,11983,11.7355572980256,11.7458486373691,11.5335040022484,11.6635179226212,34931.3134084368,0.0,1.0
2004-11-23,34.13,34.5,33.7,34.5,15124,11.7081137264429,11.8350402450126,11.5606045291863,11.8350402450126,44087.5560368189,0.0,1.0
2004-11-24,34.5,34.5,33.9,34.29,10744,11.8350402450126,11.8350402450126,11.6292134581429,11.7630008696082,31319.5386180628,0.0,1.0
2004-11-26,34.96,35.0,34.34,34.49,7769,11.9928407816128,12.0065625674041,11.7801531018474,11.8316097985648,22647.1980197068,0.0,1.0
2004-11-29,33.4,34.0,32.2,34.0,49835,12.6034589889806,12.8298684318964,12.150640103149,12.8298684318964,132066.046428626,3.33999632600037,1.0
2004-11-30,33.04,33.48,32.78,32.78,16000,12.4676133232311,12.6336469147027,12.3695025646343,12.3695025646343,42401.0583497145,0.0,1.0
2004-12-01,34.0,34.48,33.22,33.23,18364,12.8298684318964,13.0109959862291,12.5355361561059,12.5393096468211,48665.8147208849,0.0,1.0
2004-12-02,33.91,34.0,33.53,33.53,14727,12.795907015459,12.8298684318964,12.652514368279,12.652514368279,39027.5241447655,0.0,1.0
2004-12-03,33.62,33.8,33.36,33.65,13091,12.6864757847164,12.7543986175911,12.5883650261195,12.6977962568622,34692.015928507,0.0,1.0
2004-12-06,33.44,33.94,33.36,33.85,9545,12.6185529518417,12.8072274876048,12.5883650261195,12.7732660711675,25294.8813717515,0.0,1.0
2004-12-07,32.75,33.289,32.32,33.289,13818,12.3581820924885,12.5615732420412,12.1959219917321,12.5615732420412,36618.6140172721,0.0,1.0
2004-12-08,32.43,32.75,32.33,32.75,16364,12.2374303896,12.3581820924885,12.1996954824474,12.3581820924885,43365.6824271706,0.0,1.0
2004-12-09,32.63,32.7,32.11,32.4,17364,12.3129002039053,12.3393146389121,12.1166786867116,12.2261099174542,46015.7485740276,0.0,1.0
2004-12-10,32.87,32.93,32.49,32.85,11545,12.4034639810716,12.4261049253632,12.2600713338916,12.3959169996411,30595.0136654659,0.0,1.0
2004-12-13,33.09,33.29,32.55,32.55,12273,12.5770445539738,12.6530617468053,12.3717981333287,12.3717981333287,32290.0637154605,0.24,1.0
2004-12-14,33.16,33.5,33.0,33.43,12000,12.6036505714648,12.7328797992784,12.5428368171996,12.7062737817873,31571.805148336,0.0,1.0
2004-12-15,33.34,33.5,32.9,32.921,23273,12.6720660450131,12.7328797992784,12.5048282207838,12.5128100260311,61230.8851014356,0.0,1.0
2004-12-16,32.75,33.48,32.55,32.55,8909,12.4478153261602,12.7252780799952,12.3717981333287,12.3717981333287,23439.4343388771,0.0,1.0
2004-12-17,32.62,33.22,32.26,33.22,26091,12.3984041508197,12.6264557293142,12.261573203723,12.6264557293142,68644.9973437696,0.0,1.0
2004-12-20,32.55,33.0,32.5,33.0,15091,12.3717981333287,12.5428368171996,12.3527938351208,12.5428368171996,39704.1759577948,0.0,1.0
2004-12-21,32.97,33.0,32.38,32.7,19273,12.5314342382748,12.5428368171996,12.3071835194219,12.4288110279523,50706.9500519902,0.0,1.0
2004-12-22,33.48,33.49,32.19,32.19,12000,12.7252780799952,12.7290789396368,12.234967186232,12.234967186232,31571.805148336,0.0,1.0
2004-12-23,33.25,33.5,32.77,32.77,64273,12.637858308239,12.7328797992784,12.4554170454433,12.4554170454433,169101.21935825,0.0,1.0
2004-12-27,33.25,33.5,32.941,33.5,28000,12.637858308239,12.7328797992784,12.5204117453143,12.7328797992784,73667.5453461172,0.0,1.0
2004-12-28,32.8,33.38,32.59,32.6,30636,12.4668196243681,12.6872694835795,12.387001571895,12.3908024315366,80602.8185437016,0.0,1.0
2004-12-29,33.08,33.29,32.52,32.52,5818,12.5732436943322,12.6530617468053,12.3603955544039,12.3603955544039,15307.0635294182,0.0,1.0
2004-12-30,32.75,32.92,32.7,32.87,7364,12.4478153261602,12.512429940067,12.4288110279523,12.4934256418591,19374.5644260288,0.0,1.0
2004-12-31,32.36,32.78,32.3,32.45,7364,12.2995818001387,12.4592179050849,12.2767766422893,12.3337895369129,19374.5644260289,0.0,1.0
2005-01-03,31.76,32.9,31.63,32.9,16000,12.0715302216442,12.5048282207838,12.0221190463037,12.5048282207838,42095.7401977813,0.0,1.0
2005-01-04,31.5,32.44,31.5,32.44,22364,11.9727078709632,12.3299886772713,11.9727078709632,12.3299886772713,58839.320861449,0.0,1.0
2005-01-05,31.37,32.46,31.26,31.5,22727,11.9232966956228,12.3375903965545,11.8814872395654,11.9727078709632,59794.3679671858,0.0,1.0
2005-01-06,31.59,32.23,31.26,31.26,10091,12.0069156077374,12.2501706247983,11.8814872395654,11.8814872395654,26549.2571459882,0.0,1.0
2005-01-07,30.79,32.43,30.79,32.39,18909,11.7028468364114,12.3261878176298,11.7028468364114,12.3109843790635,49749.2719624903,0.0,1.0
2005-01-10,30.92,31.76,30.86,31.76,17273,11.7522580117518,12.0715302216442,11.7294528539024,12.0715302216442,45444.9825272675,0.0,1.0
2005-01-11,30.75,31.03,30.72,30.83,14273,11.6876433978451,11.7940674678092,11.6762408189203,11.7180502749777,37552.0312401832,0.0,1.0
2005-01-12,30.71,30.95,30.37,30.75,11000,11.6724399592788,11.7636605906766,11.5432107314652,11.6876433978451,28940.8213859746,0.0,1.0
2005-01-13,30.64,31.369,30.55,31.07,24818,11.6458339417877,11.9229166096586,11.6116262050135,11.8092709063755,65295.7550142837,0.0,1.0
2005-01-14,31.22,31.22,30.85,30.88,17000,11.8662838009991,11.8662838009991,11.7256519942608,11.7370545731855,44726.7239601427,0.0,1.0
2005-01-18,31.76,31.98,31.01,31.38,13909,12.0715302216442,12.1551491337589,11.786465748526,11.9270975552643,36594.3531506838,0.0,1.0
2005-01-19,31.4,32.33,31.38,32.33,17000,11.9346992745475,12.288179221214,11.9270975552643,12.288179221214,44726.7239601426,0.0,1.0
2005-01-20,31.06,31.38,31.0,31.08,10818,11.8054700467339,11.9270975552643,11.7826648888845,11.8130717660171,28461.9823412249,0.0,1.0
2005-01-21,31.25,31.6,31.0,31.5,8818,11.8776863799238,12.010716467379,11.7826648888845,11.9727078709632,23200.0148165023,0.0,1.0
2005-01-24,30.51,31.35,30.51,31.3,9727,11.5964227664472,11.9156949763396,11.5964227664472,11.8966906781317,25591.5790564888,0.0,1.0
2005-01-25,31.26,31.3,30.71,31.04,18273,11.8814872395654,11.8966906781317,11.6724399592788,11.7978683274508,48075.9662896287,0.0,1.0
2005-01-26,31.21,31.63,31.0,31.3,9000,11.8624829413575,12.0221190463037,11.7826648888845,11.8966906781317,23678.8538612521,0.0,1.0
2005-01-27,31.09,31.3,31.09,31.3,23000,11.8168726256586,11.8966906781317,11.8168726256586,11.8966906781317,60512.6265343108,0.0,1.0
2005-01-28,30.88,31.11,30.51,30.99,19000,11.7370545731855,11.8244743449418,11.5964227664472,11.7788640292429,49988.6914848655,0.0,1.0
2005-01-31,30.85,31.41,30.05,31.41,138545,11.7256519942608,11.9385001341891,11.4215832229348,11.9385001341891,364509.645356351,0.0,1.0
2005-02-01,30.91,31.15,30.77,31.15,19273,11.7484571521103,11.8396777835081,11.6952451171282,11.8396777835081,50706.9500519899,0.0,1.0
2005-02-02,30.51,31.03,30.35,30.78,23000,11.5964227664472,11.7940674678092,11.535609012182,11.6990459767698,60512.6265343109,0.0,1.0
2005-02-03,30.84,30.88,29.35,30.51,59545,11.7218511346192,11.7370545731855,11.1555230480245,11.5964227664472,156661.928129806,0.0,1.0
2005-02-04,30.8,30.88,30.41,30.72,18727,11.7066476960529,11.7370545731855,11.5584141700315,11.6762408189203,49270.4329177409,0.0,1.0
2005-02-07,30.66,30.9,30.51,30.84,18636,11.6534356610709,11.7446562924687,11.5964227664472,11.7218511346192,49031.0133953657,0.0,1.0
2005-02-08,30.69,30.77,30.42,30.5,25545,11.6648382399956,11.6952451171282,11.5622150296731,11.5926219068057,67208.4802095203,0.0,1.0
2005-02-09,30.3,30.69,30.3,30.69,14364,11.5166047139742,11.6648382399956,11.5166047139742,11.6648382399956,37791.4507625581,0.0,1.0
2005-02-10,30.42,30.57,30.06,30.51,5818,11.5622150296731,11.6192279242967,11.4253840825763,11.5964227664472,15307.0635294182,0.0,1.0
2005-02-11,30.65,30.65,30.15,30.34,21727,11.6496348014293,11.6496348014293,11.4595918193505,11.5318081525405,57163.3842048247,0.0,1.0
2005-02-14,30.55,30.72,30.05,30.6,96636,11.6116262050135,11.6762408189203,11.4215832229348,11.6306305032214,254247.746859551,0.0,1.0
2005-02-15,30.45,30.75,30.21,30.5,18182,11.5736176085978,11.6876433978451,11.4823969772,11.5926219068057,47836.5467672537,0.0,1.0
2005-02-16,30.6,30.6,30.26,30.36,7818,11.6306305032214,11.6306305032214,11.5014012754079,11.5394098718236,20569.031054141,0.0,1.0
2005-02-17,30.25,30.64,30.25,30.64,13818,11.4976004157663,11.6458339417877,11.4976004157663,11.6458339417877,36354.9336283088,0.0,1.0
2005-02-18,30.25,30.58,30.21,30.58,11818,11.4976004157663,11.6230287839383,11.4823969772,11.6230287839383,31092.9661035862,0.0,1.0
2005-02-22,29.5,30.269,29.5,30.21,27909,11.2125359426481,11.5048220490853,11.2125359426481,11.4823969772,73428.1258237425,0.0,1.0
2005-02-23,29.4,30.02,29.35,30.02,29909,11.1745273462324,11.41018064401,11.1555230480245,11.41018064401,78690.0933484648,0.0,1.0
2005-02-24,29.5,29.88,29.301,29.75,10091,11.2125359426481,11.356968609028,11.1368988357808,11.3075574336875,26549.2571459882,0.0,1.0
2005-02-25,29.83,30.0,29.41,29.52,7727,11.3379643108201,11.4025789247269,11.1783282058739,11.2201376619313,20329.611531766,0.0,1.0
2005-02-28,29.82,29.99,29.45,29.86,15818,11.3341634511785,11.3987780650853,11.1935316444402,11.3493668897448,41616.9011530317,0.0,1.0
2005-03-01,29.99,29.99,29.74,29.89,28636,11.3987780650853,11.3987780650853,11.3037565740459,11.3607694686696,75340.8510189792,0.0,1.0
2005-03-02,29.8,29.92,29.75,29.75,13000,11.3265617318954,11.3721720475943,11.3075574336875,11.3075574336875,34202.7889106973,0.0,1.0
2005-03-03,29.75,29.99,29.73,29.99,7727,11.3075574336875,11.3987780650853,11.2999557144043,11.3987780650853,20329.611531766,0.0,1.0
2005-03-04,29.91,30.0,29.708,29.99,14400,11.3683711879527,11.4025789247269,11.2915938231929,11.3987780650853,37886.1661780032,0.0,1.0
2005-03-07,30.15,30.4,30.0,30.0,14364,11.4595918193505,11.5546133103899,11.4025789247269,11.4025789247269,37791.4507625583,0.0,1.0
2005-03-08,29.9,30.32,29.9,30.12,15636,11.3645703283111,11.5242064332573,11.3645703283111,11.4481892404258,41138.0621082819,0.0,1.0
2005-03-09,29.3,29.93,29.3,29.85,14182,11.1365187498166,11.3759729072359,11.1365187498166,11.3455660301033,37312.6117178084,0.0,1.0
2005-03-10,29.13,30.09,29.13,29.31,10636,11.0719041359098,11.4367866615011,11.0719041359098,11.1403196094582,27983.1432964752,0.0,1.0
2005-03-11,29.32,29.71,28.78,29.0,16000,11.2353411004976,11.3847879978098,11.028414627296,11.112718005267,41753.9615222918,0.24,1.0
2005-03-14,29.42,29.64,29.17,29.64,11909,11.2736608177571,11.3579641957281,11.1778615246083,11.3579641957281,31077.9954855609,0.0,1.0
2005-03-15,28.83,29.51,28.81,29.51,8818,11.0475744859258,11.3081485632907,11.0399105424739,11.3081485632907,23011.6520439731,0.0,1.0
2005-03-16,29.46,29.52,28.78,28.78,9727,11.2889887046609,11.3119805350166,11.028414627296,11.028414627296,25383.7989829584,0.0,1.0
2005-03-17,29.52,29.67,29.24,29.67,9000,11.3119805350166,11.369460110906,11.2046853266899,11.369460110906,23486.6033562893,0.0,1.0
2005-03-18,28.81,29.58,28.8,29.58,63636,11.0399105424739,11.3349723653724,11.0360785707479,11.3349723653724,166065.943464535,0.0,1.0
2005-03-21,28.81,29.39,28.74,29.005,8182,11.0399105424739,11.2621649025792,11.0130867403922,11.11463399113,21351.932073462,0.0,1.0
2005-03-22,28.76,29.78,28.64,29.2,8909,11.0207506838441,11.4116117998915,10.9747670231327,11.1893574397861,23249.1277001312,0.0,1.0
2005-03-23,28.36,29.0,28.25,28.62,27545,10.867471814806,11.112718005267,10.8253201258205,10.9671030796808,71882.0543832204,0.0,1.0
2005-03-24,28.5,28.93,28.28,28.78,8000,10.9211194189693,11.0858942031853,10.8368160409983,11.028414627296,20876.980761146,0.0,1.0
2005-03-28,28.76,29.15,28.578,28.64,14727,11.0207506838441,11.1701975811563,10.9510087984318,10.9747670231327,38431.9119586747,0.0,1.0
2005-03-29,28.0,28.79,28.0,28.585,11000,10.7295208326716,11.032246599022,10.7295208326716,10.9536911786399,28705.8485465757,0.0,1.0
2005-03-30,28.92,28.92,28.04,28.04,28636,11.0820622314594,11.0820622314594,10.7448487195754,10.7448487195754,74729.1526345219,0.0,1.0
2005-03-31,28.81,29.3,28.41,29.21,20364,11.0399105424739,11.2276771570457,10.8866316734357,11.1931894115121,53142.354527497,0.0,1.0
2005-04-01,28.06,29.09,27.94,28.92,37000,10.7525126630273,11.1472057508006,10.7065290023159,11.0820622314594,96556.0360203004,0.0,1.0
2005-04-04,28.95,29.19,28.178,28.178,20364,11.0935581466373,11.1855254680602,10.7977299293936,10.7977299293936,53142.3545274968,0.0,1.0
2005-04-05,29.19,29.23,28.8,28.8,6364,11.1855254680602,11.200853354964,11.0360785707479,11.0360785707479,16607.6381954915,0.0,1.0
2005-04-06,29.38,29.86,29.25,29.5,10545,11.2583329308533,11.4422675736991,11.2085172984159,11.3043165915647,27518.4702657855,0.0,1.0
2005-04-07,29.28,29.66,29.1,29.66,11273,11.2200132135937,11.36562813918,11.1510377225266,11.36562813918,29418.2755150499,0.0,1.0
2005-04-08,28.55,29.35,28.38,29.35,24273,10.9402792775991,11.2468370156754,10.8751357582579,11.2468370156754,63343.3692519119,0.0,1.0
2005-04-11,28.55,28.6,28.52,28.55,14364,10.9402792775991,10.9594391362289,10.9287833624212,10.9402792775991,37484.6189566375,0.0,1.0
2005-04-12,28.7,28.97,28.49,28.55,33636,10.9977588534884,11.1012220900892,10.9172874472434,10.9402792775991,87777.2656102382,0.0,1.0
2005-04-13,29.0,29.27,28.95,28.95,55727,11.112718005267,11.2161812418678,11.0935581466373,11.0935581466373,145426.438359548,0.0,1.0
2005-04-14,28.85,29.21,28.84,29.09,39000,11.0552384293777,11.1931894115121,11.0514064576518,11.1472057508006,101775.281210587,0.0,1.0
2005-04-15,28.44,29.33,28.4,29.33,20273,10.8981275886136,11.2391730722235,10.8827997017098,11.2391730722235,52904.878871339,0.0,1.0
2005-04-18,29.15,29.4,28.44,29.4,49727,11.1701975811563,11.2659968743052,10.8981275886136,11.2659968743052,129768.702788689,0.0,1.0
2005-04-19,29.57,29.65,29.3,29.55,30364,11.3311403936464,11.361796167454,11.2276771570457,11.3234764501945,79238.5804789296,0.0,1.0
2005-04-20,28.66,29.39,28.66,29.25,6818,10.9824309665846,11.2621649025792,10.9824309665846,11.2085172984159,17792.4068536866,0.0,1.0
2005-04-21,29.45,29.59,28.91,29.29,15727,11.285156732935,11.3388043370983,11.0782302597334,11.2238451853197,41041.5345538177,0.0,1.0
2005-04-22,29.32,29.84,29.02,29.84,38364,11.2353411004976,11.4346036302472,11.1203819487189,11.4346036302472,100115.561240075,0.0,1.0
2005-04-25,29.91,30.01,29.32,29.63,21000,11.4614274323289,11.4997471495884,11.2353411004976,11.3541322240021,54802.0744980079,0.0,1.0
2005-04-26,29.45,30.06,29.28,30.06,25909,11.285156732935,11.5189070082182,11.2200132135937,11.5189070082182,67612.7118175661,0.0,1.0
2005-04-27,29.8,30.23,29.35,29.35,22636,11.4192757433434,11.5840505275594,11.2468370156754,11.2468370156754,59071.4170636623,0.0,1.0
2005-04-28,29.86,30.1,29.736,29.8,36364,11.4422675736991,11.534234895122,11.3947511242973,11.4192757433434,94896.3160497888,0.0,1.0
2005-04-29,30.05,30.14,29.55,30.14,17636,11.5150750364922,11.5495627820258,11.3234764501945,11.5495627820258,46023.3040879463,0.0,1.0
2005-05-02,30.06,30.06,29.43,29.91,30273,11.5189070082182,11.5189070082182,11.2774927894831,11.4614274323289,79001.1048227712,0.0,1.0
2005-05-03,29.76,30.4,29.74,30.0,26182,11.4039478564395,11.6491940469006,11.3962839129876,11.4959151778624,68325.1387860407,0.0,1.0
2005-05-04,29.94,30.11,29.57,29.91,42182,11.4729233475067,11.5380668668479,11.3311403936464,11.4614274323289,110079.100308333,0.0,1.0
2005-05-05,29.81,30.27,29.65,29.99,11545,11.4231077150693,11.5993784144632,11.361796167454,11.4920832061365,30128.0928609288,0.0,1.0
2005-05-06,29.8,30.03,29.71,30.0,2182,11.4192757433434,11.5074110930403,11.3847879978098,11.4959151778624,5694.19650260254,0.0,1.0
2005-05-09,30.05,30.17,29.77,29.94,21273,11.5150750364922,11.5610586972037,11.4077798281655,11.4729233475067,55514.5014664823,0.0,1.0
2005-05-10,29.83,30.16,29.65,30.16,18182,11.4307716585212,11.5572267254777,11.361796167454,11.5572267254777,47448.1580248946,0.0,1.0
2005-05-11,29.97,29.97,29.75,29.85,11818,11.4844192626846,11.4844192626846,11.4001158847136,11.4384356019731,30840.5198294028,0.0,1.0
2005-05-12,29.16,30.0,28.53,30.0,17273,11.1740295528823,11.4959151778624,10.9326153341472,11.4959151778624,45076.0110859092,0.0,1.0
2005-05-13,30.0,30.0,28.75,29.28,28727,11.4959151778624,11.4959151778624,11.0169187121182,11.2200132135937,74966.6282906803,0.0,1.0
2005-05-16,30.31,30.45,29.72,29.72,23545,11.614706301367,11.6683539055304,11.3886199695357,11.3886199695357,61443.5640026478,0.0,1.0
2005-05-17,30.28,30.4,29.73,30.04,15818,11.6032103861892,11.6491940469006,11.3924519412617,11.5112430647663,41279.0102099757,0.0,1.0
2005-05-18,30.69,30.7,29.99,30.47,35545,11.7603212269533,11.7641531986792,11.4920832061365,11.6760178489823,92759.0351443665,0.0,1.0
2005-05-19,30.18,30.66,30.15,30.66,9636,11.5648906689296,11.7488253117754,11.5533947537518,11.7488253117754,25146.3233268003,0.0,1.0
2005-05-20,29.88,29.98,29.6,29.95,4273,11.449931517151,11.4882512344105,11.3426363088243,11.4767553192327,11150.9173490471,0.0,1.0
2005-05-23,29.9,30.32,29.66,30.32,42364,11.4575954606029,11.618538273093,11.36562813918,11.618538273093,110554.051620648,0.0,1.0
2005-05-24,29.74,29.97,29.62,29.97,5364,11.3962839129876,11.4844192626846,11.3503002522762,11.4844192626846,13998.0156003484,0.0,1.0
2005-05-25,29.35,29.71,29.04,29.55,13000,11.2468370156754,11.3847879978098,11.1280458921708,11.3234764501945,33925.0937368623,0.0,1.0
2005-05-26,29.79,29.99,29.3,29.3,12000,11.4154437716174,11.4920832061365,11.2276771570457,11.2276771570457,31315.4711417189,0.0,1.0
2005-05-27,29.95,30.02,29.53,29.97,16545,11.4767553192327,11.5035791213144,11.3158125067426,11.4844192626846,43176.2058366449,0.0,1.0
2005-05-31,29.61,29.93,29.51,29.83,20636,11.3464682805502,11.4690913757808,11.3081485632907,11.4307716585212,53852.1718733761,0.0,1.0
2005-06-01,30.38,30.65,29.6,29.6,35909,11.6415301034487,11.7449933400495,11.3426363088243,11.3426363088243,93708.9377689988,0.0,1.0
2005-06-02,30.8,30.87,29.91,30.39,34818,11.8024729159388,11.8292967180205,11.4614274323289,11.6453620751747,90861.8395176973,0.0,1.0
2005-06-03,30.47,30.909,30.18,30.571,21182,11.6760178489823,11.8442414077517,11.5648906689296,11.7147207634144,55277.0258103241,0.0,1.0
2005-06-06,31.05,31.05,30.15,30.3,5727,11.8982722090876,11.8982722090876,11.5533947537518,11.6108743296411,14945.3086023854,0.0,1.0
2005-06-07,31.92,32.47,30.71,31.04,50545,12.2316537492456,12.4424121941731,11.7679851704052,11.8944402373617,131903.374071516,0.0,1.0
2005-06-08,31.32,31.95,30.96,31.91,18545,12.0017354456884,12.2431496644235,11.863784463554,12.2278217775197,48395.4510269314,0.0,1.0
2005-06-09,31.58,31.97,31.01,31.01,21364,12.1013667105632,12.2508136078754,11.8829443221838,11.8829443221838,55751.9771226403,0.0,1.0
2005-06-10,31.25,31.85,31.14,31.45,18091,11.9749116436067,12.204829947164,11.9327599546212,12.0515510781258,47210.6823687365,0.0,1.0
2005-06-13,31.92,32.75,31.41,31.41,47818,12.3236210706685,12.6440661047743,12.126721109953,12.126721109953,123855.687484004,0.24,1.0
2005-06-14,32.03,32.03,31.45,31.99,24818,12.3660896896464,12.3660896896464,12.1421642441267,12.3506465554726,64282.28809189,0.0,1.0
2005-06-15,31.83,32.4,31.46,32.05,48364,12.2888740187776,12.5089386807538,12.1460250276702,12.3738112567333,125269.908182616,0.0,1.0
2005-06-16,31.99,31.99,31.48,31.74,30818,12.3506465554726,12.3506465554726,12.1537465947571,12.2541269668866,79823.1748898327,0.0,1.0
2005-06-17,32.48,33.12,31.83,32.0,75545,12.5398249491013,12.7869150958816,12.2888740187776,12.3545073390161,195672.715525096,0.0,1.0
2005-06-20,32.51,32.65,32.35,32.35,7000,12.5514072997316,12.6054582693398,12.4896347630366,12.4896347630366,18131.0345975998,0.0,1.0
2005-06-21,32.52,32.64,32.23,32.55,27909,12.5552680832751,12.6015974857964,12.4433053605153,12.5668504339054,72288.43494063,0.0,1.0
2005-06-22,33.45,33.54,32.5,32.65,52364,12.9143209528152,12.9490680047062,12.5475465161882,12.6054582693398,135630.499381245,0.0,1.0
2005-06-23,32.7,33.56,32.68,32.93,46000,12.6247621870571,12.9567895717931,12.6170406199702,12.7135602085562,119146.798784226,0.0,1.0
2005-06-24,31.53,32.7,31.51,32.62,107000,12.1730505124743,12.6247621870571,12.1653289453874,12.5938759187095,277145.814563309,0.0,1.0
2005-06-27,32.92,33.65,31.51,31.51,63364,12.7096994250128,12.9915366236841,12.1653289453874,12.1653289453874,164122.125177472,0.0,1.0
2005-06-28,33.58,33.74,32.86,33.16,41182,12.96451113888,13.0262836755751,12.6865347237521,12.8023582300554,106667.466685479,0.0,1.0
2005-06-29,33.07,33.78,32.81,33.78,28364,12.7676111781644,13.0417268097488,12.6672308060349,13.0417268097488,73466.9521894742,0.0,1.0
2005-06-30,32.72,33.73,32.53,33.15,33909,12.6324837541439,13.0224228920316,12.5591288668185,12.798497446512,87829.3217385729,0.0,1.0
2005-07-01,32.84,33.28,32.49,33.28,19000,12.6788131566653,12.8486876325767,12.5436857326448,12.8486876325767,49212.8081934847,0.0,1.0
2005-07-05,33.05,33.05,32.16,32.724,34545,12.7598896110775,12.7598896110775,12.4162798757112,12.6340280675613,89476.6557391548,0.0,1.0
2005-07-06,32.69,33.2,32.39,33.1,24182,12.6209014035136,12.8178013642292,12.5050778972103,12.7791935287948,62634.9540913081,0.0,1.0
2005-07-07,32.51,32.87,32.31,32.36,32364,12.5514072997316,12.6903955072956,12.4741916288628,12.49349554658,83827.5433881027,0.0,1.0
2005-07-08,33.19,33.19,32.1,32.58,31636,12.8139405806857,12.8139405806857,12.3931151744505,12.5784327845357,81941.9157899523,0.0,1.0
2005-07-11,34.7,34.88,33.32,33.36,38364,13.3969188957456,13.4664129995275,12.8641307667505,12.8795739009243,99368.4301860447,0.0,1.0
2005-07-12,34.79,34.94,33.97,34.64,30182,13.4316659476365,13.4895777007882,13.1150816970743,13.3737541944849,78175.8408892509,0.0,1.0
2005-07-13,33.4,34.46,33.11,34.3,20273,12.895017035098,13.3042600907029,12.7830543123382,13.2424875540079,52510.0663424485,0.0,1.0
2005-07-14,32.89,33.74,32.76,33.65,12273,12.6981170743825,13.0262836755751,12.6479268883177,12.9915366236841,31788.8839451915,0.0,1.0
2005-07-15,32.68,33.05,32.07,32.56,13818,12.6170406199702,12.7598896110775,12.3815328238202,12.5707112174489,35790.6622956617,0.0,1.0
2005-07-18,32.68,32.83,32.261,32.83,10545,12.6170406199702,12.6749523731218,12.4552737894999,12.6749523731218,27313.1085473841,0.0,1.0
2005-07-19,32.97,33.24,32.65,32.84,10364,12.72900334273,12.833244498403,12.6054582693398,12.6788131566653,26844.2917956462,0.0,1.0
2005-07-20,33.67,33.81,32.59,32.59,18909,12.999258190771,13.0533091603792,12.5822935680792,12.5822935680792,48977.104743716,0.0,1.0
2005-07-21,32.96,33.98,32.8,33.57,19000,12.7251425591866,13.1189424806177,12.6633700224915,12.9606503553366,49212.8081934848,0.0,1.0
2005-07-22,33.94,34.0,33.23,33.61,31545,13.1034993464439,13.1266640477046,12.8293837148595,12.9760934895103,81706.2123401834,0.0,1.0
2005-07-25,33.07,33.77,32.72,33.69,14545,12.7676111781644,13.0378660262054,12.6324837541439,13.0069797578579,37673.6997460126,0.0,1.0
2005-07-26,33.59,33.83,32.91,33.83,4091,12.9683719224234,13.0610307274661,12.7058386414693,13.0610307274661,10596.2946483972,0.0,1.0
2005-07-27,33.66,33.95,33.2,33.79,2182,12.9953974072275,13.1073601299874,12.8178013642292,13.0455875932923,5651.70249885181,0.0,1.0
2005-07-28,34.49,34.64,33.51,33.51,11727,13.3158424413333,13.3737541944849,12.9374856540759,12.9374856540759,30374.6632465787,0.0,1.0
2005-07-29,33.51,35.01,33.51,34.65,14818,12.9374856540759,13.5166031855923,12.9374856540759,13.3776149780283,38380.8100953189,0.0,1.0
2005-08-01,33.38,33.9,33.03,33.5,14636,12.8872954680111,13.0880562122702,12.7521680439907,12.9336248705325,37909.4031957815,0.0,1.0
2005-08-02,34.01,34.05,33.3,33.63,20545,13.130524831248,13.1459679654218,12.8564091996636,12.9838150565972,53214.5865439552,0.0,1.0
2005-08-03,33.49,34.15,33.0,33.5,11636,12.929764086989,13.1845758008562,12.7405856933603,12.9336248705325,30138.9597968101,0.0,1.0
2005-08-04,33.4,33.442,32.51,32.9,9273,12.895017035098,12.9112323259805,12.5514072997316,12.7019778579259,24018.4405462204,0.0,1.0
2005-08-05,31.55,32.85,31.32,32.55,13091,12.1807720795612,12.6826739402087,12.091974058062,12.5668504339054,33907.624845311,0.0,1.0
2005-08-08,31.93,32.41,31.92,31.97,12636,12.327481854212,12.5127994642972,12.3236210706685,12.3429249883858,32729.1075964671,0.0,1.0
2005-08-09,32.38,32.88,31.72,32.35,28273,12.5012171136669,12.694256290839,12.2464053997997,12.4896347630366,73231.2487397052,0.0,1.0
2005-08-10,33.01,33.729,32.6,32.6,19091,12.7444464769038,13.0220368136773,12.5861543516226,12.5861543516226,49448.5116432536,0.0,1.0
2005-08-11,32.77,33.25,32.25,32.81,19818,12.6517876718612,12.8371052819464,12.4510269276021,12.6672308060349,51331.5490936042,0.0,1.0
2005-08-12,32.18,32.67,31.93,32.605,11818,12.424001442798,12.6131798364267,12.327481854212,12.5880847433944,30610.3666963477,0.0,1.0
2005-08-15,32.18,32.34,31.68,32.18,17636,12.424001442798,12.4857739794931,12.2309622656259,12.424001442798,45679.8465947528,0.0,1.0
2005-08-16,31.7,32.368,31.52,32.0,16182,12.2386838327128,12.4965841734148,12.1691897289308,12.3545073390161,41913.7716940512,0.0,1.0
2005-08-17,31.76,32.06,31.57,31.64,6273,12.2618485339735,12.3776720402767,12.1884936466481,12.2155191314521,16247.9971472489,0.0,1.0
2005-08-18,31.21,31.96,31.18,31.52,13364,12.0495054390841,12.3390642048423,12.0379230884538,12.1691897289308,34614.7351946175,0.0,1.0
2005-08-19,31.02,31.6,31.0,31.09,13091,11.9761505517587,12.2000759972784,11.9684289846718,12.0031760365628,33907.6248453111,0.0,1.0
2005-08-22,31.53,31.75,31.15,31.28,9273,12.1730505124743,12.25798775043,12.0263407378235,12.0765309238882,24018.4405462203,0.0,1.0
2005-08-23,31.43,31.59,31.2,31.31,18273,12.1344426770399,12.1962152137349,12.0456446555407,12.0881132745185,47329.770743134,0.0,1.0
2005-08-24,31.22,31.74,31.09,31.69,26091,12.0533662226276,12.2541269668866,12.0031760365628,12.2348230491694,67579.5462408532,0.0,1.0
2005-08-25,31.14,31.5,31.14,31.26,11909,12.02247995428,12.161468161844,12.02247995428,12.0688093568013,30846.0701461165,0.0,1.0
2005-08-26,30.95,31.45,30.95,31.16,27727,11.9491250669546,12.1421642441267,11.9491250669546,12.0302015213669,71817.0280410925,0.0,1.0
2005-08-29,31.42,31.55,30.77,30.92,14273,12.1305818934964,12.1807720795612,11.8796309631726,11.9375427163243,36969.1795445058,0.0,1.0
2005-08-30,31.45,31.98,31.26,31.26,11545,12.1421642441267,12.3467857719292,12.0688093568013,12.0688093568013,29903.2563470413,0.0,1.0
2005-08-31,32.14,32.16,31.56,31.78,10636,12.4085583086243,12.4162798757112,12.1846328631046,12.2695701010603,27548.8119971529,0.0,1.0
2005-09-01,32.45,32.52,32.08,32.29,9909,12.528242598471,12.5552680832751,12.3853936073636,12.4664700617759,25665.7745468022,0.0,1.0
2005-09-02,32.33,32.45,32.0,32.45,6091,12.4819131959497,12.528242598471,12.3545073390161,12.528242598471,15776.5902477114,0.0,1.0
2005-09-06,32.91,32.95,32.39,32.39,18364,12.7058386414693,12.7212817756431,12.5050778972103,12.5050778972103,47565.4741929032,0.0,1.0
2005-09-07,33.34,33.34,32.82,32.97,19182,12.8718523338374,12.8718523338374,12.6710915895784,12.72900334273,49684.2150930224,0.0,1.0
2005-09-08,32.98,33.45,32.47,33.34,15727,12.7328641262734,12.9143209528152,12.5359641655579,12.8718523338374,40735.2544452074,0.0,1.0
2005-09-09,33.12,33.33,33.0,33.02,19273,12.7869150958816,12.8679915502939,12.7405856933603,12.7483072604472,49919.9185427915,0.0,1.0
2005-09-12,33.0,33.2,32.72,33.2,8818,12.7405856933603,12.8178013642292,12.6324837541439,12.8178013642292,22839.9232973764,0.0,1.0
2005-09-13,32.61,32.91,32.19,32.59,7727,12.6826739402087,12.7993498734213,12.5193276337111,12.6748955446612,19867.8505170065,0.24,1.0
2005-09-14,31.91,32.99,31.42,32.87,19909,12.410430096046,12.8304634556113,12.2198594051321,12.7837930823263,51190.5054928279,0.0,1.0
2005-09-15,32.19,32.4,31.9,32.18,9909,12.5193276337111,12.6010007869599,12.4065408982722,12.5154384359373,25478.2620386976,0.0,1.0
2005-09-16,32.83,32.85,31.89,32.49,78364,12.7682362912313,12.7760146867788,12.4026517004985,12.6360035669237,201491.424603946,0.0,1.0
2005-09-19,32.3,32.86,32.3,32.74,5273,12.5621088092223,12.7799038845525,12.5621088092223,12.7332335112675,13558.065973363,0.0,1.0
2005-09-20,32.02,33.0,31.83,32.63,12818,12.4532112715573,12.8343526533851,12.379316513856,12.6904523357562,32957.9536595041,0.0,1.0
2005-09-21,31.56,32.17,31.37,31.68,18273,12.2743081739646,12.5115492381636,12.2004134162633,12.3209785472497,46983.9824637324,0.0,1.0
2005-09-22,31.62,32.36,31.49,31.51,19182,12.2976433606071,12.5854439958649,12.2470837895484,12.2548621850959,49321.2253937129,0.0,1.0
2005-09-23,32.53,32.71,31.67,31.85,12364,12.6515603580187,12.7215659179462,12.3170893494759,12.3870949094035,31790.6178066866,0.0,1.0
2005-09-26,32.5,32.93,32.11,32.89,21636,12.6398927646974,12.8071282689688,12.488214051521,12.7915714778738,55631.0099373564,0.0,1.0
2005-09-27,32.3239,32.48,32.1501,32.35,8273,12.5714039919016,12.6321143691499,12.5038097345938,12.5815547980911,21271.739009602,0.0,1.0
2005-09-28,31.08,32.3,30.91,32.22,15727,12.0876266808245,12.5621088092223,12.0215103186707,12.5309952270323,40437.6452803107,0.0,1.0
2005-09-29,32.48,32.48,30.97,31.05,18182,12.6321143691499,12.6321143691499,12.0448455053132,12.0759590875032,46750.0010482997,0.0,1.0
2005-09-30,32.18,32.31,31.77,32.18,19182,12.5154384359373,12.5659980069961,12.3559813272134,12.5154384359373,49321.2253937128,0.0,1.0
2005-10-03,32.07,32.589,32.07,32.41,5636,12.472657260426,12.6745066248838,12.472657260426,12.6048899847336,14491.4204107479,0.0,1.0
2005-10-04,32.3,32.59,31.75,32.18,20182,12.5621088092223,12.6748955446612,12.3482029316659,12.5154384359373,51892.449739126,0.0,1.0
2005-10-05,31.89,32.3,31.62,32.15,20818,12.4026517004985,12.5621088092223,12.2976433606071,12.5037708426161,53527.7484228084,0.0,1.0
2005-10-06,31.48,32.41,31.25,32.41,19818,12.2431945917746,12.6048899847336,12.1537430429783,12.6048899847336,50956.5240773954,0.0,1.0
2005-10-07,31.37,31.98,31.3,31.83,3818,12.2004134162633,12.4376544804623,12.173189031847,12.379316513856,9816.93455078696,0.0,1.0
2005-10-10,31.21,31.43,31.21,31.28,12182,12.1381862518833,12.2237486029058,12.1381862518833,12.1654106362995,31322.6549758215,0.0,1.0
2005-10-11,30.57,31.68,30.55,31.51,15273,11.8892775943631,12.3209785472497,11.8814991988156,12.2548621850959,39270.3094274931,0.0,1.0
2005-10-12,30.37,30.67,30.14,30.5,10000,11.811493638888,11.9281695721006,11.7220420900917,11.8620532099468,25712.2434541303,0.0,1.0
2005-10-13,30.8,31.01,30.12,30.25,14091,11.9787291431594,12.0604022964082,11.7142636945442,11.764823265603,36231.122251215,0.0,1.0
2005-10-14,31.12,31.17,30.9,31.17,4364,12.1031834719195,12.1226294607883,12.0176211208969,12.1226294607883,11220.8230433825,0.0,1.0
2005-10-17,30.6,31.23,30.27,30.87,8909,11.9009451876843,12.1459646474308,11.7726016611505,12.0059535275757,22907.0376932848,0.0,1.0
2005-10-18,30.54,31.31,30.47,31.04,12182,11.8776100010418,12.1770782296208,11.8503856166255,12.0720698897295,31322.6549758216,0.0,1.0
2005-10-19,32.08,32.08,30.17,30.17,19818,12.4765464581998,12.4765464581998,11.733709683413,11.733709683413,50956.5240773954,0.0,1.0
2005-10-20,32.16,32.27,31.75,31.8,8273,12.5076600403898,12.5504412159011,12.3482029316659,12.3676489205347,21271.739009602,0.0,1.0
2005-10-21,32.93,32.99,31.75,31.75,16364,12.8071282689688,12.8304634556113,12.3482029316659,12.3482029316659,42075.5151883388,0.0,1.0
2005-10-24,33.58,33.58,32.83,33.0,23636,13.0599261242627,13.0599261242627,12.7682362912313,12.8343526533851,60773.4586281826,0.0,1.0
2005-10-25,33.44,33.55,33.04,33.25,16364,13.0054773554302,13.0482585309415,12.8499094444801,12.9315825977289,42075.5151883388,0.0,1.0
2005-10-26,32.93,33.93,32.75,33.211,13636,12.8071282689688,13.1960480463441,12.7371227090412,12.9164147264113,35061.2151740521,0.0,1.0
2005-10-27,31.95,32.63,31.95,32.63,21182,12.425986887141,12.6904523357562,12.425986887141,12.6904523357562,54463.6740845388,0.0,1.0
2005-10-28,33.31,33.34,32.32,32.32,9182,12.9549177843714,12.9665853776927,12.5698872047699,12.5698872047699,23608.9819395825,0.0,1.0
2005-10-31,34.49,34.49,33.73,33.97,25545,13.4138431216743,13.4138431216743,13.118264090869,13.2116048374391,65681.9259035757,0.0,1.0
2005-11-01,33.915,34.432,33.5,34.08,14636,13.1902142496835,13.3912857745865,13.0288125420727,13.2543860129504,37632.439519465,0.0,1.0
2005-11-02,34.67,34.67,33.6,34.17,11909,13.4838486816018,13.4838486816018,13.0677045198102,13.2893887929142,30620.7107295238,0.0,1.0
2005-11-03,34.12,34.69,33.68,34.0,15182,13.2699428040454,13.4916270771493,13.0988181020003,13.2232724307604,39036.3280120606,0.0,1.0
2005-11-04,33.78,34.32,33.5,33.68,5000,13.1377100797378,13.3477267595205,13.0288125420727,13.0988181020003,12856.1217270652,0.0,1.0
2005-11-07,33.7,34.0,33.51,34.0,35000,13.1065964975478,13.2232724307604,13.0327017398465,13.2232724307604,89992.8520894559,0.0,1.0
2005-11-08,33.35,33.7,33.35,33.51,6818,12.9704745754664,13.1065964975478,12.9704745754664,13.0327017398465,17530.6075870261,0.0,1.0
2005-11-09,33.6,33.7,33.24,33.61,31364,13.0677045198102,13.1065964975478,12.9276933999551,13.071593717584,80643.8803695346,0.0,1.0
2005-11-10,33.73,33.76,33.32,33.62,46273,13.118264090869,13.1299316841903,12.9588069821452,13.0754829153578,118978.264135297,0.0,1.0
2005-11-11,33.87,34.13,33.56,33.68,18727,13.1727128597016,13.2738320018192,13.0521477287152,13.0988181020003,48151.3183165497,0.0,1.0
2005-11-14,33.95,33.95,33.51,33.59,12727,13.2038264418916,13.2038264418916,13.0327017398465,13.0638153220365,32723.9722440717,0.0,1.0
2005-11-15,33.79,34.0565,33.59,33.94,15636,13.1415992775116,13.2452463981821,13.0638153220365,13.1999372441179,40203.663864878,0.0,1.0
2005-11-16,33.24,33.52,32.7,33.52,12091,12.9276933999551,13.0365909376202,12.7176767201725,13.0365909376202,31088.673560389,0.0,1.0
2005-11-17,33.44,33.44,33.12,33.44,8818,13.0054773554302,13.0054773554302,12.8810230266701,13.0054773554302,22673.0562778521,0.0,1.0
2005-11-18,33.61,33.72,33.338,33.71,6636,13.071593717584,13.1143748930953,12.9658075381379,13.1104856953215,17062.6447561609,0.0,1.0
2005-11-21,33.62,33.73,33.091,33.24,6182,13.0754829153578,13.118264090869,12.8697443531262,12.9276933999551,15895.3089033433,0.0,1.0
2005-11-22,33.85,33.85,33.4005,33.82,3636,13.1649344641541,13.1649344641541,12.9901150242239,13.1532668708328,9348.97171992176,0.0,1.0
2005-11-23,33.79,33.9,33.46,33.9,3909,13.1415992775116,13.1843804530228,13.0132557509777,13.1843804530228,10050.9159662195,0.0,1.0
2005-11-25,33.62,33.94,33.61,33.94,727,13.0754829153578,13.1999372441179,13.071593717584,13.1999372441179,1869.28009911527,0.0,1.0
2005-11-28,32.61,33.64,32.54,33.38,36182,12.6826739402087,13.0832613109053,12.6554495557924,12.9821421687877,93032.0392657342,0.0,1.0
2005-11-29,33.15,33.16,32.5,33.01,14182,12.8926906199914,12.8965798177651,12.6398927646974,12.8382418511588,36465.1036666475,0.0,1.0
2005-11-30,32.9,33.63,32.36,33.35,26000,12.7954606756475,13.0793721131315,12.5854439958649,12.9704745754664,66851.832980739,0.0,1.0
2005-12-01,33.91,34.25,33.32,33.34,10636,13.1882696507966,13.3205023751042,12.9588069821452,12.9665853776927,27347.542137813,0.0,1.0
2005-12-02,34.28,34.39,33.41,33.63,4091,13.3321699684255,13.3749511439367,12.9938097621089,13.0793721131315,10518.8787970847,0.0,1.0
2005-12-05,33.74,34.165,33.59,34.13,15727,13.1221532886428,13.2874441940273,13.0638153220365,13.2738320018192,40437.6452803107,0.0,1.0
2005-12-06,33.83,33.96,33.35,33.95,13273,13.1571560686066,13.2077156396654,12.9704745754664,13.2038264418916,34127.8607366671,0.0,1.0
2005-12-07,33.32,33.96,33.27,33.96,19000,12.9588069821452,13.2077156396654,12.9393609932764,13.2077156396654,48853.2625628474,0.0,1.0
2005-12-08,33.35,33.75,33.13,33.29,2818,12.9704745754664,13.1260424864165,12.8849122244439,12.9471393888239,7245.71020537393,0.0,1.0
2005-12-09,33.54,33.89,33.27,33.69,9182,13.0443693331677,13.1804912552491,12.9393609932764,13.102707299774,23608.9819395825,0.0,1.0
2005-12-12,33.79,33.85,33.54,33.78,6273,13.1415992775116,13.1649344641541,13.0443693331677,13.1377100797378,16129.2903187759,0.0,1.0
2005-12-13,33.57,33.8399,33.37,33.73,6273,13.1571560686066,13.2629385059887,13.0787696755854,13.2198651830235,16005.3288797312,0.26,1.0
2005-12-14,33.85,34.0,33.5,33.75,25545,13.2668970188362,13.3256868136021,13.1297208310492,13.2277038223256,65177.1283648551,0.0,1.0
2005-12-15,33.75,33.95,33.46,33.95,14545,13.2277038223256,13.3060902153468,13.1140435524449,13.3060902153468,37111.0327683232,0.0,1.0
2005-12-16,33.52,33.68,33.35,33.61,85545,13.1375594703513,13.2002685847682,13.0709310362833,13.1728333472108,218264.922527755,0.0,1.0
2005-12-19,32.56,33.4,32.56,33.3,20545,12.7613047838496,13.0905276345386,12.7613047838496,13.051334438028,52419.8121846131,0.0,1.0
2005-12-20,32.86,33.05,32.56,32.56,16636,12.8788843733813,12.9533514467515,12.7613047838496,12.7613047838496,42446.1423949004,0.0,1.0
2005-12-21,32.65,33.19,32.63,33.18,8545,12.7965786607091,13.0082219218663,12.788740021407,13.0043026022152,21802.2533520331,0.0,1.0
2005-12-22,33.14,33.24,32.8,32.95,9545,12.988625323611,13.0278185201216,12.855368455475,12.9141582502409,24353.7165880815,0.0,1.0
2005-12-23,33.0,33.32,32.91,33.32,6000,12.9337548484962,13.0591730773301,12.8984809716366,13.0591730773301,15308.77941629,0.0,1.0
2005-12-27,32.66,33.28,32.57,32.85,8273,12.8004979803602,13.0434957987258,12.7652241035006,12.8749650537303,21108.2553518279,0.0,1.0
2005-12-28,32.56,33.01,32.56,33.01,5091,12.7613047838496,12.9376741681472,12.7613047838496,12.9376741681472,12989.4993347221,0.0,1.0
2005-12-29,31.85,32.86,31.8,32.63,9909,12.4830330886243,12.8788843733813,12.463436490369,12.788740021407,25282.4492060031,0.0,1.0
2005-12-30,30.75,31.72,30.7,31.72,34727,12.0519079270078,12.4320819331606,12.0323113287525,12.4320819331606,88604.6637982508,0.0,1.0
2006-01-03,31.98,32.19,30.6,31.17,27091,12.5339842440881,12.6162899567604,11.9931181322419,12.2165193523523,69121.6905277857,0.0,1.0
2006-01-04,31.63,32.48,31.11,32.14,29909,12.396808056301,12.7299502266411,12.1930034344459,12.5966933585051,76311.7139269701,0.0,1.0
2006-01-05,31.79,31.97,31.12,31.88,26091,12.459517170718,12.5300649244371,12.196922754097,12.4947910475775,66570.2272917372,0.0,1.0
2006-01-06,32.81,33.04,31.76,31.95,41818,12.8592877751261,12.9494321271004,12.4477592117648,12.5222262851349,106697.089605069,0.0,1.0
2006-01-09,33.62,33.77,32.5401,32.95,11636,13.1767526668619,13.2355424616278,12.753505337744,12.9141582502409,29688.8262146584,0.0,1.0
2006-01-10,33.96,33.96,33.19,33.37,13818,13.3100095349979,13.3100095349979,13.0082219218663,13.0787696755854,35256.118995716,0.0,1.0
2006-01-11,33.75,34.0,33.42,33.96,23364,13.2277038223256,13.3256868136021,13.0983662738407,13.3100095349979,59612.3870470336,0.0,1.0
2006-01-12,33.23,33.94,33.1,33.46,11273,13.0238992004705,13.3021708956958,12.9729480450068,13.1140435524449,28762.6450599731,0.0,1.0
2006-01-13,33.5,33.5,33.08,33.39,4727,13.1297208310492,13.1297208310492,12.9651094057047,13.0866083148875,12060.7667168005,0.0,1.0
2006-01-17,32.77,33.43,32.32,33.09,7909,12.8436104965218,13.1022855934917,12.6672411122241,12.9690287253557,20179.5227339064,0.0,1.0
2006-01-18,32.62,33.16,32.34,32.34,3909,12.7848207017559,12.9964639629131,12.6750797515263,12.6750797515263,9973.66978971299,0.0,1.0
2006-01-19,32.54,33.02,32.2,33.02,134364,12.7534661445474,12.9415934877983,12.6202092764114,12.9415934877983,342824.806248401,0.0,1.0
2006-01-20,32.13,32.89,32.01,32.89,37636,12.592774038854,12.8906423323345,12.5457422030413,12.8906423323345,96026.8703519155,0.0,1.0
2006-01-23,32.4145,32.51,32.25,32.45,4909,12.7042786829266,12.7417081855943,12.6398058746667,12.7181922676879,12525.1330257614,0.0,1.0
2006-01-24,32.4,32.76,32.25,32.76,26273,12.6985956694326,12.8396911768708,12.6398058746667,12.8396911768708,67034.5936006982,0.0,1.0
2006-01-25,32.2,32.72,32.05,32.72,20364,12.6202092764114,12.8240138982665,12.5614194816455,12.8240138982665,51957.9973388885,0.0,1.0
2006-01-26,32.44,33.5,32.05,32.25,34727,12.7142729480369,13.1297208310492,12.5614194816455,12.6398058746667,88604.6637982504,0.0,1.0
2006-01-27,32.49,32.51,32.3,32.51,34273,12.7338695462921,12.7417081855943,12.659402472922,12.7417081855943,87446.2994890852,0.0,1.0
2006-01-30,32.24,32.5,32.2,32.3,16091,12.6358865550157,12.7377888659432,12.6202092764114,12.659402472922,41055.5949312538,0.0,1.0
2006-01-31,35.18,35.9,31.72,32.12,438636,13.7881665324271,14.0703575473034,12.4320819331606,12.5888547192029,1119163.6280073,0.0,1.0
2006-02-01,34.99,35.09,33.95,34.4,101727,13.713699459057,13.7528926555676,13.3060902153468,13.4824595996445,259552.70061349,0.0,1.0
2006-02-02,33.48,34.74,33.37,34.74,59182,13.121882191747,13.6157164677805,13.0787696755854,13.6157164677805,151000.697235813,0.0,1.0
2006-02-03,33.05,33.96,33.05,33.22,34182,12.9533514467515,13.3100095349979,12.9533514467515,13.0199798808195,87214.1163346043,0.0,1.0
2006-02-06,33.37,33.38,32.62,33.0,22818,13.0787696755854,13.0826889952364,12.7848207017559,12.9337548484962,58219.288120151,0.0,1.0
2006-02-07,32.9,33.41,32.54,33.38,28636,12.8945616519856,13.0944469541896,12.7534661445474,13.0826889952364,73063.7012274803,0.0,1.0
2006-02-08,32.8,33.57,32.48,33.12,28000,12.855368455475,13.1571560686066,12.7299502266411,12.9807866843089,71440.9706093535,0.0,1.0
2006-02-09,32.81,33.1,32.76,32.99,15273,12.8592877751261,12.9729480450068,12.8396911768708,12.9298355288451,38968.4980041662,0.0,1.0
2006-02-10,32.55,32.78,32.4501,32.75,2091,12.7573854641985,12.8475298161729,12.7182314608844,12.8357718572197,5335.10962657709,0.0,1.0
2006-02-13,32.42,32.9,32.42,32.43,8818,12.7064343087347,12.8945616519856,12.7064343087347,12.7103536283858,22498.8028154743,0.0,1.0
2006-02-14,33.22,33.24,32.48,32.72,6909,13.0199798808195,13.0278185201216,12.7299502266411,12.8240138982665,17628.059497858,0.0,1.0
2006-02-15,33.25,33.25,33.0401,33.13,11091,13.0317378397727,13.0317378397727,12.9494713202969,12.98470600396,28298.2787510121,0.0,1.0
2006-02-16,33.5,33.78,32.96,33.27,44091,13.1297208310492,13.2394617812788,12.9180775698919,13.0395764790748,112496.565540607,0.0,1.0
2006-02-17,33.19,33.52,32.98,33.52,46909,13.0082219218663,13.1375594703513,12.9259162091941,13.1375594703513,119686.588939792,0.0,1.0
2006-02-21,32.58,33.0,32.48,33.0,20636,12.7691434231517,12.9337548484962,12.7299502266411,12.9337548484962,52651.9953390935,0.0,1.0
2006-02-22,32.6,32.81,32.49,32.67,35000,12.7769820624538,12.8592877751261,12.7338695462921,12.8044173000112,89301.213261692,0.0,1.0
2006-02-23,32.4,32.59,32.27,32.44,30545,12.6985956694326,12.7730627428027,12.6476445139688,12.7142729480369,77934.4445450967,0.0,1.0
2006-02-24,31.8,32.51,31.2,32.34,94818,12.463436490369,12.7417081855943,12.2282773113055,12.6750797515263,241924.641115633,0.0,1.0
2006-02-27,31.6,31.94,31.5,31.77,53818,12.3850500973479,12.5183069654839,12.3458569008373,12.4516785314159,137314.648437649,0.0,1.0
2006-02-28,31.72,31.74,31.55,31.55,19182,12.4320819331606,12.4399205724627,12.3654534990926,12.3654534990926,48942.1677938792,0.0,1.0
2006-03-01,31.87,31.89,31.5,31.5,16091,12.4908717279265,12.4987103672286,12.3458569008373,12.3458569008373,41055.5949312538,0.0,1.0
2006-03-02,31.69,31.87,31.6,31.87,15000,12.4203239742074,12.4908717279265,12.3850500973479,12.4908717279265,38271.9485407251,0.0,1.0
2006-03-03,31.58,31.92,31.5,31.5,28273,12.3772114580457,12.5104683261818,12.3458569008373,12.3458569008373,72137.520072795,0.0,1.0
2006-03-06,31.54,31.82,31.5,31.55,25091,12.3615341794415,12.4712751296712,12.3458569008373,12.3654534990926,64018.764055689,0.0,1.0
2006-03-07,31.4,31.9,31.07,31.5,13636,12.3066637043267,12.5026296868796,12.1773261558417,12.3458569008373,34791.7526867551,0.0,1.0
2006-03-08,31.3,31.79,31.15,31.55,32364,12.2674705078161,12.459517170718,12.2086807130502,12.3654534990926,82575.5561714684,0.0,1.0
2006-03-09,31.31,31.56,31.15,31.3,29091,12.2713898274671,12.3693728187436,12.2086807130502,12.2674705078161,74224.6169998825,0.0,1.0
2006-03-10,31.51,31.51,31.18,31.4,11182,12.3497762204883,12.3497762204883,12.2204386720034,12.3066637043267,28530.4619054926,0.0,1.0
2006-03-13,31.4,31.83,31.31,31.58,7091,12.4085660152542,12.5784922377561,12.3730000617073,12.479697922348,17943.8461886959,0.26,1.0
2006-03-14,31.66,31.76,31.04,31.25,18091,12.5113121032786,12.5508298294418,12.2663022010666,12.3492894260094,45779.4558453951,0.0,1.0
2006-03-15,31.87,32.1,31.5,31.9,32818,12.5942993282214,12.6851900983968,12.4480837414174,12.6061546460704,83046.2761557777,0.0,1.0
2006-03-16,31.79,32.69,31.69,32.18,29818,12.5626851472908,12.9183446827599,12.5231674211276,12.7168042793274,75454.7462494053,0.0,1.0
2006-03-17,31.68,31.94,31.42,31.86,116091,12.5192156485113,12.6219617365357,12.4164695604869,12.5903475556051,293769.432786896,0.0,1.0
2006-03-20,31.7,31.78,31.46,31.47,23727,12.5271191937439,12.5587333746745,12.4322766509522,12.4362284235685,60041.4100295002,0.0,1.0
2006-03-21,31.55,31.77,31.4,31.45,36091,12.4678426044991,12.5547816020582,12.4085660152542,12.4283248783358,91328.6352836298,0.0,1.0
2006-03-22,31.62,31.7,31.44,31.44,19364,12.4955050128133,12.5271191937439,12.4243731057195,12.4243731057195,49000.7950356659,0.0,1.0
2006-03-23,32.13,32.15,31.5,31.5,17727,12.6970454162458,12.7049489614784,12.4480837414174,12.4480837414174,44858.3502167552,0.0,1.0
2006-03-24,32.46,32.46,31.95,32.15,17000,12.8274539125845,12.8274539125845,12.625913509152,12.7049489614784,43018.6694694441,0.0,1.0
2006-03-27,32.52,32.52,32.11,32.36,18364,12.8511645482824,12.8511645482824,12.6891418710131,12.7879361864212,46470.2850668749,0.0,1.0
2006-03-28,32.54,32.67,32.1201,32.4,37636,12.859068093515,12.9104411375272,12.6931331613556,12.8037432768865,95238.2731854123,0.0,1.0
2006-03-29,33.46,33.46,32.54,32.55,11818,13.2226311742168,13.2226311742168,12.859068093515,12.8630198661314,29905.56681117,0.0,1.0
2006-03-30,33.42,33.46,33.26,33.45,11000,13.2068240837515,13.2226311742168,13.1435957218903,13.2186794016004,27835.6096566991,0.0,1.0
2006-03-31,33.9,33.98,33.25,33.41,30000,13.396509169335,13.4281233502655,13.139643949274,13.2028723111351,75915.2990637249,0.0,1.0
2006-04-03,33.47,34.0,33.13,34.0,21727,13.2265829468331,13.4360268954982,13.0922226778781,13.4360268954982,54980.3900919184,0.0,1.0
2006-04-04,33.87,33.87,32.76,33.58,35000,13.384653851486,13.384653851486,12.9460070910741,13.2700524456126,88567.8489076793,0.0,1.0
2006-04-05,33.355,33.79,33.13,33.71,11091,13.1811375617454,13.3530396705554,13.0922226778781,13.3214254896248,28065.8860638591,0.0,1.0
2006-04-06,33.37,33.5,32.7,33.19,14364,13.1870652206698,13.238438264682,12.9222964553762,13.115933313576,36348.2451917117,0.0,1.0
2006-04-07,32.47,33.71,32.13,33.7,22909,12.8314056852008,13.3214254896248,12.6970454162458,13.3174737170085,57971.4528750292,0.0,1.0
2006-04-10,32.44,32.87,32.25,32.28,10182,12.8195503673518,12.9894765898537,12.7444666876417,12.7563220054906,25765.6525022283,0.0,1.0
2006-04-11,31.8,33.01,31.55,32.92,18000,12.5666369199071,13.0448014064822,12.4678426044991,13.0092354529353,45549.1794382352,0.0,1.0
2006-04-12,31.5,32.18,31.5,31.76,14000,12.4480837414174,12.7168042793274,12.4480837414174,12.5508298294418,35427.1395630719,0.0,1.0
2006-04-13,31.74,32.0,31.5,31.5,10091,12.5429262842092,12.6456723722336,12.4480837414174,12.4480837414174,25535.3760950683,0.0,1.0
2006-04-17,32.0,32.01,31.5,31.71,10000,12.6456723722336,12.6496241448499,12.4480837414174,12.5310709663602,25305.0996879084,0.0,1.0
2006-04-18,32.68,32.68,32.0,32.0,83909,12.9143929101436,12.9143929101436,12.6456723722336,12.6456723722336,212332.56097127,0.0,1.0
2006-04-19,33.09,33.23,32.84,32.84,74636,13.0764155874128,13.1317404040413,12.9776212720047,12.9776212720047,188867.142030673,0.0,1.0
2006-04-20,32.95,33.15,32.89,33.09,46000,13.0210907707843,13.1001262231107,12.9973801350863,13.0764155874128,116403.458564378,0.0,1.0
2006-04-21,32.75,33.1,32.13,33.0,91727,12.9420553184578,13.0803673600291,12.6970454162458,13.0408496338659,232116.087907278,0.0,1.0
2006-04-24,32.48,32.78,32.16,32.67,18727,12.8353574578171,12.9539106363068,12.7089007340948,12.9104411375272,47388.860185546,0.0,1.0
2006-04-25,32.78,32.81,32.03,32.33,34727,12.9539106363068,12.9657659541558,12.6575276900826,12.7760808685723,87877.0196861994,0.0,1.0
2006-04-26,32.915,33.14,32.68,32.8,57000,13.0072595666271,13.0961744504944,12.9143929101436,12.9618141815394,144239.068221078,0.0,1.0
2006-04-27,33.36,33.5299,32.22,32.6,46273,13.1831134480535,13.2502540648049,12.7326113697927,12.882778729213,117094.287785859,0.0,1.0
2006-04-28,33.5,33.5,32.12,33.49,80182,13.238438264682,13.238438264682,12.6930936436295,13.2344864920657,202901.350317588,0.0,1.0
2006-05-01,33.62,33.99,33.28,33.63,112727,13.2858595360779,13.4320751228819,13.1514992671229,13.2898113086942,285256.797251885,0.0,1.0
2006-05-02,33.74,33.74,33.28,33.55,24909,13.3332808074738,13.3332808074738,13.1514992671229,13.2581971277637,63032.472812611,0.0,1.0
2006-05-03,33.44,33.86,33.37,33.71,42182,13.2147276289841,13.3807020788697,13.1870652206698,13.3214254896248,106741.971503535,0.0,1.0
2006-05-04,33.69,33.82,32.78,33.35,29364,13.3135219443922,13.3648949884044,12.9539106363068,13.1791616754372,74305.8947235741,0.0,1.0
2006-05-05,33.75,33.88,33.59,33.86,32182,13.3372325800901,13.3886056241023,13.274004218229,13.3807020788697,81436.8718156269,0.0,1.0
2006-05-08,33.69,33.74,33.03,33.21,29727,13.3135219443922,13.3332808074738,13.0527049517149,13.1238368588087,75224.4698422451,0.0,1.0
2006-05-09,33.69,33.86,33.11,33.34,38727,13.3135219443922,13.3807020788697,13.0843191326454,13.1752099028209,97999.0595613627,0.0,1.0
2006-05-10,33.64,33.86,33.15,33.85,42273,13.2937630813106,13.3807020788697,13.1001262231107,13.3767503062534,106972.247910695,0.0,1.0
2006-05-11,33.27,33.5,33.11,33.5,33000,13.1475474945066,13.238438264682,13.0843191326454,13.238438264682,83506.8289700978,0.0,1.0
2006-05-12,32.99,33.25,32.5,33.25,16909,13.0368978612496,13.139643949274,12.8432610030497,13.139643949274,42788.3930622842,0.0,1.0
2006-05-15,33.24,33.35,32.46,32.69,21091,13.1356921766576,13.1791616754372,12.8274539125845,12.9183446827599,53370.9857517678,0.0,1.0
2006-05-16,33.43,33.64,33.05,33.23,15182,13.2107758563678,13.2937630813106,13.0606084969475,13.1317404040413,38418.2023461825,0.0,1.0
2006-05-17,33.23,33.71,32.45,33.4,27273,13.1317404040413,13.3214254896248,12.8235021399681,13.1989205385188,69014.5983788327,0.0,1.0
2006-05-18,33.61,33.95,33.4,33.53,25273,13.2819077634616,13.4162680324166,13.1989205385188,13.250293582531,63953.5784412508,0.0,1.0
2006-05-19,34.01,34.36,32.92,33.08,36000,13.4399786681145,13.5782907096858,13.0092354529353,13.0724638147965,91098.3588764703,0.0,1.0
2006-05-22,33.92,34.25,33.03,33.59,50000,13.4044127145676,13.5348212109063,13.0527049517149,13.274004218229,126525.498439542,0.0,1.0
2006-05-23,33.32,34.1,33.16,34.0,35818,13.1673063575882,13.4755446216614,13.1040779957271,13.4360268954982,90637.8060621504,0.0,1.0
2006-05-24,33.86,34.0,32.73,32.75,48182,13.3807020788697,13.4360268954982,12.9341517732252,12.9420553184578,121925.03131628,0.0,1.0
2006-05-25,34.25,34.25,33.89,34.0,41091,13.5348212109063,13.5348212109063,13.3925573967186,13.4360268954982,103981.185127584,0.0,1.0
2006-05-26,34.49,34.69,34.1,34.1,10636,13.629663753698,13.7086992060245,13.4755446216614,13.4755446216614,26914.5040280594,0.0,1.0
2006-05-30,33.67,34.28,33.39,34.09,40636,13.3056183991595,13.5466765287552,13.1949687659025,13.4715928490451,102829.803091785,0.0,1.0
2006-05-31,34.03,34.16,33.094,33.83,47182,13.4478822133472,13.4992552573594,13.0779962964593,13.3688467610207,119394.521347489,0.0,1.0
2006-06-01,35.21,35.21,34.1,34.3,67364,13.9141913820733,13.9141913820733,13.4755446216614,13.5545800739879,170465.273537626,0.0,1.0
2006-06-02,35.24,35.45,34.71,35.28,25545,13.9260466999222,14.009033924865,13.7166027512571,13.9418537903875,64641.8771527622,0.0,1.0
2006-06-05,33.72,35.06,33.37,35.06,47000,13.3253772622412,13.8549147928284,13.1870652206698,13.8549147928284,118933.968533169,0.0,1.0
2006-06-06,33.91,34.62,33.02,33.79,27273,13.4004609419513,13.6810367977102,13.0487531790985,13.3530396705554,69014.5983788325,0.0,1.0
2006-06-07,34.76,34.95,34.16,34.21,46091,13.7363616143387,13.8114452940489,13.4992552573594,13.519014120441,116633.734971539,0.0,1.0
2006-06-08,35.4,35.5,33.8799,34.41,73000,13.9892750617834,14.0287927879466,13.3885661063762,13.5980495727674,184727.227721731,0.0,1.0
2006-06-09,34.8399,35.25,34.76,35.25,23000,13.7679362775432,13.9299984725386,13.7363616143387,13.9299984725386,58201.7292821891,0.0,1.0
2006-06-12,34.2,34.6,33.7,34.15,24364,13.5150623478247,13.6731332524776,13.3174737170085,13.495303484743,61653.3448796198,0.0,1.0
2006-06-13,33.59,34.74,33.47,34.03,55182,13.3767503062533,13.8347218112308,13.3289619752992,13.5519741864186,138566.044634436,0.26,1.0
2006-06-14,33.26,33.56,32.91,33.46,26727,13.2453323961294,13.3648032235148,13.1059497641797,13.3249796143863,67113.4550205602,0.0,1.0
2006-06-15,34.5,34.71,33.26,33.4,68273,13.7391451493224,13.8227747284922,13.2453323961294,13.3010854489093,171438.504681361,0.0,1.0
2006-06-16,33.77,34.5,33.57,34.34,182727,13.4484328026846,13.7391451493224,13.3687855844277,13.6754273747169,458840.883583714,0.0,1.0
2006-06-19,33.5,33.85,33.05,33.85,43727,13.3409090580377,13.4802916899874,13.1617028169596,13.4802916899874,109801.700440904,0.0,1.0
2006-06-20,33.37,33.99,33.37,33.37,10545,13.2891383661707,13.5360447427672,13.2891383661707,13.2891383661707,26479.2675269132,0.0,1.0
2006-06-21,33.93,34.09,32.97,33.36,26545,13.5121505772901,13.5758683518957,13.1298439296568,13.2851560052579,66656.4396872368,0.0,1.0
2006-06-22,33.73,33.86,33.16,33.67,42091,13.4325033590332,13.4842740509002,13.2055087870009,13.4086091935561,105693.584587511,0.0,1.0
2006-06-23,33.72,33.94,33.31,33.56,15818,13.4285209981204,13.516132938203,13.2652442006936,13.3648032235148,39720.1568269996,0.0,1.0
2006-06-26,34.53,34.62,33.82,33.82,51182,13.751092232061,13.7869334802766,13.4683446072488,13.4683446072488,128521.751594354,0.0,1.0
2006-06-27,33.51,34.99,33.5,34.72,45545,13.3448914189506,13.9342808340519,13.3409090580377,13.8267570894051,114366.83162762,0.0,1.0
2006-06-28,33.35,33.9,32.99,33.74,22818,13.281173644345,13.5002034945516,13.1378086514825,13.4364857199461,57297.6696471413,0.0,1.0
2006-06-29,34.99,35.09,33.53,33.53,43727,13.9342808340519,13.9741044431804,13.3528561407763,13.3528561407763,109801.700440904,0.0,1.0
2006-06-30,34.93,34.99,34.28,34.99,107636,13.9103866685749,13.9342808340519,13.6515332092398,13.9342808340519,270281.881415535,0.0,1.0
2006-07-03,35.51,35.51,34.72,34.79,22545,14.14136360152,14.14136360152,13.8267570894051,13.854633615795,56612.1466471557,0.0,1.0
2006-07-05,35.14,35.38,34.41,35.08,35273,13.9940162477446,14.089592909653,13.7033039011068,13.9701220822676,88573.0871006933,0.0,1.0
2006-07-06,35.15,35.5,35.0,35.34,33727,13.9979986086575,14.1373812406071,13.9382631949648,14.0736634660016,84690.9678407017,0.0,1.0
2006-07-07,34.67,35.11,34.652,34.88,52273,13.8068452848408,13.9820691650061,13.7996770351977,13.8904748640106,131261.332521037,0.0,1.0
2006-07-10,35.1,35.29,34.63,34.87,90727,13.9780868040933,14.0537516614374,13.7909158411894,13.8864925030978,227822.143661853,0.0,1.0
2006-07-11,35.0,35.07,34.57,34.96,77727,13.9382631949648,13.9661397213547,13.7670216757124,13.9223337513134,195178.191281591,0.0,1.0
2006-07-12,34.97,35.2,34.747,34.86,48909,13.9263161122262,14.0179104132217,13.8375094638698,13.8825101421849,122814.082074329,0.0,1.0
2006-07-13,33.99,35.05,33.9,34.63,46636,13.5360447427672,13.958174999529,13.5002034945516,13.7909158411894,117106.412554303,0.0,1.0
2006-07-14,34.77,35.18,33.62,34.04,75909,13.8466688939693,14.009945691396,13.3886973889919,13.5559565473315,190613.060094875,0.0,1.0
2006-07-17,34.83,35.03,34.26,34.53,50182,13.8705630594464,13.9502102777033,13.6435684874141,13.751092232061,126010.678334334,0.0,1.0
2006-07-18,35.45,35.65,34.7401,35.16,100727,14.1174694360429,14.1971166542998,13.8347616348399,14.0019809695703,252932.876262056,0.0,1.0
2006-07-19,37.27,37.27,35.232,35.63,159364,14.8422591221811,14.8422591221811,14.0306539681428,14.1891519324742,400174.679009861,0.0,1.0
2006-07-20,36.29,37.52,36.14,37.04,216000,14.4519877527221,14.9418181450023,14.3922523390294,14.7506648211856,542391.824164365,0.0,1.0
2006-07-21,36.03,36.43,35.32,36.08,113091,14.348446368988,14.5077408055019,14.0656987441759,14.3683581735523,283979.786048947,0.0,1.0
2006-07-24,37.09,37.09,36.0,36.23,98364,14.7705766257498,14.7705766257498,14.3364992862495,14.428093587245,246999.210148629,0.0,1.0
2006-07-25,37.62,37.862,36.92,36.98,60636,14.9816417541307,15.0780148882216,14.7028764902314,14.7267706557085,152261.438194586,0.0,1.0
2006-07-26,37.42,37.72,36.87,37.47,45636,14.9019945358738,15.0214653632592,14.6829646856672,14.921906340438,114595.339294282,0.0,1.0
2006-07-27,36.4,37.81,36.3,37.78,31273,14.4957937227634,15.0573066114748,14.4559701136349,15.0453595287363,78528.7940606121,0.0,1.0
2006-07-28,38.24,38.29,36.67,36.76,23545,15.2285481307272,15.2484599352915,14.6033174674102,14.6391587156259,59123.2199071761,0.0,1.0
2006-07-31,36.8,37.88,36.64,37.38,75636,14.6550881592773,15.0851831378647,14.5913703846717,14.8860650922224,189927.537094888,0.0,1.0
2006-08-01,36.5,36.9,36.34,36.52,47818,14.5356173318918,14.6949117684057,14.4718995572863,14.5435820537175,120074.501147647,0.0,1.0
2006-08-02,37.04,37.11,36.48,36.5,24818,14.7506648211856,14.7785413475755,14.5276526100662,14.5356173318918,62319.8161671816,0.0,1.0
2006-08-03,37.86,37.99,36.38,36.67,35545,15.0772184160391,15.1289891079061,14.4878290009377,14.6033174674102,89256.0990274183,0.0,1.0
2006-08-04,37.16,38.51,36.74,38.4,29818,14.7984531521398,15.3360718753741,14.6311939938002,15.2922659053328,74875.1824672825,0.0,1.0
2006-08-07,37.47,37.53,36.85,36.85,20182,14.921906340438,14.9458005059151,14.6749999638415,14.6749999638415,50678.480533728,0.0,1.0
2006-08-08,36.37,38.22,36.27,38.19,32364,14.4838466400248,15.2205834089015,14.4440230308964,15.208636326163,81268.3749872944,0.0,1.0
2006-08-09,35.92,37.13,35.65,36.9,43091,14.3046403989467,14.7865060694012,14.1971166542998,14.6949117684057,108204.657847531,0.0,1.0
2006-08-10,36.55,36.71,35.39,35.6,16909,14.5555291364561,14.6192469110616,14.0935752705658,14.1772048497356,42459.7377536818,0.0,1.0
2006-08-11,35.75,36.54,35.73,36.27,13273,14.2369402634283,14.5515467755432,14.2289755416026,14.4440230308964,33329.4753802484,0.0,1.0
2006-08-14,36.22,36.81,35.86,36.19,23818,14.4241112263321,14.6590705201901,14.2807462334696,14.4121641435936,59808.7429071616,0.0,1.0
2006-08-15,37.93,37.936,36.58,36.58,34000,15.105094942429,15.1074843589767,14.5674762191946,14.5674762191946,85376.4908406872,0.0,1.0
2006-08-16,38.2,38.2,37.37,37.97,18636,15.2126186870759,15.2126186870759,14.8820827313095,15.1210243860804,46796.3612737366,0.0,1.0
2006-08-17,38.14,38.5,37.83,37.98,35364,15.1887245215988,15.3320895144613,15.0652713333005,15.1250067469932,88801.5947673547,0.0,1.0
2006-08-18,38.05,38.36,37.38,38.36,19000,15.1528832733831,15.2763364616814,14.8860650922224,15.2763364616814,47710.3919403842,0.0,1.0
2006-08-21,37.6611,37.84,37.0,37.78,16091,14.9980092574825,15.0692536942134,14.7347353775342,15.0453595287363,40405.6798269853,0.0,1.0
2006-08-22,37.73,37.9,37.23,37.55,17818,15.025447724172,15.0931478596904,14.8263296785297,14.9537652277408,44742.3033470403,0.0,1.0
2006-08-23,37.09,38.0,36.61,37.86,24909,14.7705766257498,15.1329714688189,14.5794233019332,15.0772184160391,62548.3238338436,0.0,1.0
2006-08-24,37.3,37.64,37.12,37.14,14182,14.8542062049196,14.9896064759564,14.7825237084884,14.7904884303141,35612.0409736067,0.0,1.0
2006-08-25,36.99,37.55,36.85,37.09,8182,14.7307530166214,14.9537652277408,14.6749999638415,14.7705766257498,20545.6014134853,0.0,1.0
2006-08-28,37.74,37.75,36.86,37.0,19636,15.0294300850849,15.0334124459977,14.6789823247543,14.7347353775342,49307.4345337569,0.0,1.0
2006-08-29,38.0,38.19,37.2,37.94,30182,15.1329714688189,15.208636326163,14.8143825957911,15.1090773033418,75789.2131339302,0.0,1.0
2006-08-30,38.36,38.51,37.88,37.88,21545,15.2763364616814,15.3360718753741,15.0851831378647,15.0851831378647,54101.0733871355,0.0,1.0
2006-08-31,38.42,38.55,38.22,38.25,46636,15.3002306271585,15.3520013190255,15.2205834089015,15.2325304916401,117106.412554303,0.0,1.0
2006-09-01,38.05,38.49,38.02,38.46,12273,15.1528832733831,15.3281071535484,15.1409361906446,15.3161600708099,30818.4021202282,0.0,1.0
2006-09-05,38.0,38.13,37.85,38.11,55909,15.1329714688189,15.1847421606859,15.0732360551262,15.1767774388602,140391.59489447,0.0,1.0
2006-09-06,37.11,38.05,37.11,37.84,17818,14.7785413475755,15.1528832733831,14.7785413475755,15.0692536942134,44742.3033470403,0.0,1.0
2006-09-07,36.79,37.43,36.64,37.0,27909,14.6511057983644,14.9059768967866,14.5913703846717,14.7347353775342,70081.5436139042,0.0,1.0
2006-09-08,36.85,37.07,36.37,37.0,29364,14.6749999638415,14.7626119039241,14.4838466400248,14.7347353775342,73735.1552072336,0.0,1.0
2006-09-11,37.17,37.3,36.3,36.72,16545,14.8024355130526,14.8542062049196,14.4559701136349,14.6232292719745,41545.7070870345,0.0,1.0
2006-09-12,37.76,38.06,37.17,37.17,19818,15.0373948069106,15.156865634296,14.8024355130526,14.8024355130526,49764.4498670806,0.0,1.0
2006-09-13,38.15,38.15,37.5,37.94,67636,15.2962482662456,15.2962482662456,15.0356306680003,15.2120487345048,168689.299172399,0.26,1.0
2006-09-14,38.08,38.12,37.63,38.12,24273,15.2681817556654,15.2842197617112,15.0877541876494,15.2842197617112,60538.697717364,0.0,1.0
2006-09-15,38.19,38.43,37.92,38.27,74636,15.3122862722915,15.4085143085667,15.2040297314819,15.3443622843832,186147.828568088,0.0,1.0
2006-09-18,37.97,38.28,37.63,38.06,17545,15.2240772390392,15.3483717858947,15.0877541876494,15.2601627526424,43758.5568924796,0.0,1.0
2006-09-19,38.0,38.0,37.09,37.95,32182,15.2361057435736,15.2361057435736,14.8712411060302,15.2160582360163,80264.3418588645,0.0,1.0
2006-09-20,38.47,38.48,37.86,38.25,41909,15.4245523146126,15.428561816124,15.1799727224131,15.3363432813603,104524.215491987,0.0,1.0
2006-09-21,38.42,38.78,38.22,38.53,27091,15.4045048070552,15.548846861468,15.3243147768259,15.4486093236814,67567.0028369429,0.0,1.0
2006-09-22,37.94,38.275,37.5,38.19,20727,15.2120487345048,15.346367035139,15.0356306680003,15.3122862722915,51694.705540634,0.0,1.0
2006-09-25,38.42,38.81,37.51,37.95,23818,15.4045048070552,15.5608753660024,15.0396401695118,15.2160582360163,59403.8933066445,0.0,1.0
2006-09-26,38.21,38.84,38.02,38.5,25909,15.3203052753144,15.5729038705368,15.2441247465966,15.436580819147,64619.0054446995,0.0,1.0
2006-09-27,38.32,38.49,37.95,37.95,18000,15.3644097919406,15.4325713176355,15.2160582360163,15.2160582360163,44893.3613031991,0.0,1.0
2006-09-28,38.39,39.07,38.25,38.5,40091,15.3924763025208,15.6651224053006,15.3363432813603,15.436580819147,99989.9860003647,0.0,1.0
2006-09-29,37.65,38.69,37.6,38.52,25909,15.0957731906723,15.5127613478648,15.075725683115,15.4445998221699,64619.0054446994,0.0,1.0
2006-10-02,36.8,37.72,36.55,37.72,42364,14.7549655621976,15.1238397012526,14.654728024411,15.1238397012526,105659.019902707,0.0,1.0
2006-10-03,37.05,37.2,36.62,36.81,28545,14.8552030999843,14.9153456226563,14.6827945349912,14.7589750637091,71193.3887999901,0.0,1.0
2006-10-04,38.4,38.48,36.62,36.84,45909,15.3964858040323,15.428561816124,14.6827945349912,14.7710035682435,114500.51800381,0.0,1.0
2006-10-05,38.86,39.92,38.27,38.53,43636,15.5809228735598,16.0059300337753,15.3443622843832,15.4486093236814,108831.484101467,0.0,1.0
2006-10-06,38.96,39.24,38.57,38.61,8273,15.6210178886744,15.7332839309955,15.4646473297272,15.4806853357731,20633.487670076,0.0,1.0
2006-10-09,38.83,38.9,38.41,38.76,27909,15.5688943690254,15.5969608796056,15.4004953055438,15.5408278584451,69607.1567006103,0.0,1.0
2006-10-10,38.35,38.83,38.2,38.79,21909,15.376438296475,15.5688943690254,15.316295773803,15.5528563629795,54642.7029328772,0.0,1.0
2006-10-11,37.84,38.35,37.55,38.27,16545,15.1719537193902,15.376438296475,15.0556781755576,15.3443622843832,41264.4812645239,0.0,1.0
2006-10-12,39.25,39.25,37.6,37.6,29091,15.737293432507,15.737293432507,15.075725683115,15.075725683115,72555.1540928537,0.0,1.0
2006-10-13,39.12,39.32,38.56,39.32,35182,15.6851699128579,15.7653599430872,15.4606378282158,15.7653599430872,87746.5687427309,0.0,1.0
2006-10-16,39.15,39.34,38.75,39.33,32727,15.6971984173923,15.7733789461102,15.5368183569336,15.7693694445987,81623.6130761001,0.0,1.0
2006-10-17,39.54,39.67,38.44,38.76,43818,15.8535689763395,15.9056924959886,15.4125238100782,15.5408278584451,109285.405865755,0.0,1.0
2006-10-18,39.5,39.99,39.26,39.7,62909,15.8375309702937,16.0339965443555,15.7413029340184,15.917721000523,156899.803679053,0.0,1.0
2006-10-19,39.28,39.49,38.89,39.49,31727,15.7493219370414,15.8335214687822,15.5929513780942,15.8335214687822,79129.5374481444,0.0,1.0
2006-10-20,38.68,39.51,38.6,39.51,17000,15.5087518463534,15.8415404718051,15.4766758342616,15.8415404718051,42399.2856752436,0.0,1.0
2006-10-23,38.12,38.64,38.06,38.54,33636,15.2842197617112,15.4927138403075,15.2601627526424,15.4526188251928,83890.7278219118,0.0,1.0
2006-10-24,38.22,38.39,37.9,38.11,28636,15.3243147768259,15.3924763025208,15.196010728459,15.2802102601998,71420.3496821341,0.0,1.0
2006-10-25,38.18,38.37,37.8,38.29,25545,15.30827677078,15.3844572994979,15.1559157133443,15.3523812874062,63711.1619161237,0.0,1.0
2006-10-26,38.75,38.75,37.78,38.49,26545,15.5368183569336,15.5368183569336,15.1478967103214,15.4325713176355,66205.2375440792,0.0,1.0
2006-10-27,38.16,39.18,38.15,38.48,20182,15.3002577677571,15.7092269219267,15.2962482662456,15.428561816124,50335.4343233982,0.0,1.0
2006-10-30,39.0,39.05,37.82,38.16,22545,15.6370558947203,15.6571034022776,15.1639347163672,15.3002577677571,56228.9350322571,0.0,1.0
2006-10-31,38.38,38.98,38.03,38.93,99182,15.3884668010094,15.6290368916974,15.248134248108,15.60898938414,247367.408931883,0.0,1.0
2006-11-01,37.13,38.66,36.93,38.66,48818,14.887279112076,15.5007328433304,14.8070890818467,15.5007328433304,121755.784005532,0.0,1.0
2006-11-02,36.86,37.49,36.51,36.76,51727,14.7790225712664,15.0316211664888,14.6386900183651,14.7389275561518,129011.050007255,0.0,1.0
2006-11-03,37.37,37.51,36.93,36.94,24182,14.9835071483512,15.0396401695118,14.8070890818467,14.8110985833582,60311.7368352203,0.0,1.0
2006-11-06,37.94,38.33,37.5,37.5,24364,15.2120487345048,15.368419293452,15.0356306680003,15.0356306680003,60765.6585995082,0.0,1.0
2006-11-07,38.0,38.88,38.0,38.02,42273,15.2361057435736,15.5889418765827,15.2361057435736,15.2441247465966,105432.059020564,0.0,1.0
2006-11-08,38.96,39.18,37.54,37.57,71818,15.6210178886744,15.7092269219267,15.0516686740462,15.0636971785806,179119.523448509,0.0,1.0
2006-11-09,38.53,39.13,38.3,39.13,44545,15.4486093236814,15.6891794143694,15.3563907889176,15.6891794143694,111098.598847278,0.0,1.0
2006-11-10,39.6,39.6,38.46,38.46,30273,15.8776259854083,15.8776259854083,15.4205428131011,15.4205428131011,75503.1514850973,0.0,1.0
2006-11-13,39.75,39.95,39.42,39.46,79909,15.9377685080803,16.0179585383097,15.8054549582019,15.8214929642478,199299.089354297,0.0,1.0
2006-11-14,40.44,40.44,39.41,39.6,141182,16.2144241123715,16.2144241123715,15.8014454566904,15.8776259854083,352118.585306016,0.0,1.0
2006-11-15,41.59,41.69,40.32,40.33,62818,16.6755167861902,16.7156118013049,16.1663100942339,16.1703195957454,156672.842796909,0.0,1.0
2006-11-16,41.17,41.67,40.85,41.25,63818,16.5071177227086,16.7075927982819,16.3788136743417,16.5391937348003,159166.918424865,0.0,1.0
2006-11-17,40.93,41.38,40.81,40.81,37364,16.4108896864334,16.5913172544494,16.3627756682958,16.3627756682958,93188.6417629297,0.0,1.0
2006-11-20,41.47,41.49,40.81,41.22,58000,16.6274027680526,16.6354217710755,16.3627756682958,16.5271652302659,144656.38642142,0.0,1.0
2006-11-21,41.91,41.93,41.22,41.48,19545,16.8038208345571,16.8118398375801,16.5271652302659,16.6314122695641,48746.7081483906,0.0,1.0
2006-11-22,41.53,41.94,41.21,41.92,30545,16.6514597771214,16.8158493390915,16.5231557287545,16.8078303360686,76181.5400559011,0.0,1.0
2006-11-24,41.4,41.51,41.32,41.4,7364,16.5993362574723,16.6434407740985,16.5672602453806,16.5993362574723,18366.3729242644,0.0,1.0
2006-11-27,40.83,41.81,40.46,41.485,43727,16.3707946713187,16.7637258194425,16.2224431153945,16.6334170203198,109058.444983611,0.0,1.0
2006-11-28,41.0,41.49,40.775,40.84,31727,16.4389561970137,16.6354217710755,16.3487424130057,16.3748041728302,79129.5374481443,0.0,1.0
2006-11-29,40.98,41.98,40.7,41.31,41273,16.4309371939907,16.8318873451374,16.3186711516697,16.5632507438691,102937.983392608,0.0,1.0
2006-11-30,40.41,41.07,40.24,40.59,31000,16.2023956078371,16.4670227075939,16.1342340821422,16.2745666350435,77316.344466621,0.0,1.0
2006-12-01,39.85,40.56,38.84,40.4,44909,15.977863523195,16.2625381305091,15.5729038705368,16.1983861063257,112006.442375854,0.0,1.0
2006-12-04,40.98,41.44,39.74,39.97,38727,16.4309371939907,16.6153742635182,15.9337590065689,16.0259775413326,96588.0668438333,0.0,1.0
2006-12-05,40.68,41.27,40.68,41.24,20182,16.3106521486467,16.5472127378233,16.3106521486467,16.5351842332889,50335.4343233982,0.0,1.0
2006-12-06,40.59,40.75,40.45,40.66,19545,16.2745666350435,16.338718659227,16.218433613883,16.3026331456238,48746.7081483906,0.0,1.0
2006-12-07,40.17,40.72,40.16,40.48,7000,16.1061675715619,16.3266901546926,16.1021580700505,16.2304621184174,17458.5293956886,0.0,1.0
2006-12-08,39.89,40.62,39.89,40.14,29818,15.9939015292409,16.2865951395779,15.9939015292409,16.0941390670275,74368.3470743772,0.0,1.0
2006-12-11,40.02,40.08,39.85,39.94,15091,16.0460250488899,16.0700820579587,15.977863523195,16.0139490367982,37638.0953014767,0.0,1.0
2006-12-12,39.99,40.5,39.93,40.08,37545,16.0339965443555,16.2384811214403,16.0099395352867,16.0700820579587,93640.0694515898,0.0,1.0
2006-12-13,39.9,40.25,39.56,40.19,86818,16.1061675715619,16.2474497432423,15.9689220333581,16.2232299423828,215075.261362382,0.27,1.0
2006-12-14,40.96,41.24,39.82,39.82,23182,16.5340507200796,16.6470764574239,16.0738745037493,16.0738745037493,57429.0436188664,0.0,1.0
2006-12-15,40.53,41.48,40.48,41.06,79727,16.3604754805866,16.7439556608619,16.3402923132037,16.5744170548454,197508.642938545,0.0,1.0
2006-12-18,39.78,40.81,39.58,40.79,28364,16.0577279698429,16.4735012179309,15.9769953003113,16.4654279509777,70266.4736953468,0.0,1.0
2006-12-19,40.35,40.38,39.52,39.52,37818,16.2878160780081,16.2999259784379,15.9527754994518,15.9527754994518,93686.9800525532,0.0,1.0
2006-12-20,40.23,40.74,39.93,40.32,53000,16.2393764762891,16.4452447835948,16.1182774719917,16.2757061775784,131297.528763693,0.0,1.0
2006-12-21,40.47,40.95,40.3,40.3,22091,16.3362556797271,16.530014086603,16.2676329106252,16.2676329106252,54726.296375825,0.0,1.0
2006-12-22,40.61,40.76,40.25,40.65,13364,16.3927685483992,16.453318050548,16.2474497432423,16.4089150823056,33106.7957433583,0.0,1.0
2006-12-26,41.18,41.19,40.37,40.37,54091,16.6228566565644,16.626893290041,16.2958893449613,16.2958893449613,134000.276006734,0.0,1.0
2006-12-27,42.5,42.524,41.46,41.47,24818,17.1556922754732,17.165380195817,16.7358823939087,16.7399190273853,61481.9258274966,0.0,1.0
2006-12-28,42.1,42.59,42.1,42.45,17818,16.99422693641,17.1920219767625,16.99422693641,17.1355091080903,44140.7427832351,0.0,1.0
2006-12-29,41.53,42.46,41.39,42.17,44273,16.7641388282448,17.1395457415669,16.7076259595726,17.022483370746,109678.028131225,0.0,1.0
2007-01-03,40.89,41.5,40.17,41.41,100182,16.5057942857435,16.752028927815,16.2151566754296,16.7156992265258,248182.057105741,0.0,1.0
2007-01-04,40.85,41.1,40.28,40.9,64000,16.4896477518372,16.5905635887518,16.259559643672,16.5098309192201,158547.959261817,0.0,1.0
2007-01-05,39.62,40.93,39.58,40.87,41818,15.9931418342176,16.5219408196499,15.9769953003113,16.4977210187904,103596.227506417,0.0,1.0
2007-01-08,39.99,40.25,39.25,39.81,26727,16.1424972728512,16.2474497432423,15.8437863955841,16.0698378702727,66211.1141748527,0.0,1.0
2007-01-09,39.51,40.24,38.88,40.0,22909,15.9487388659752,16.2434131097657,15.6944309569506,16.1465339063277,56752.7374801402,0.0,1.0
2007-01-10,39.46,39.55,38.95,39.13,23818,15.9285556985923,15.9648853998816,15.7226873912866,15.7953467938651,59004.6139640307,0.0,1.0
2007-01-11,39.55,40.07,39.44,39.46,47818,15.9648853998816,16.1747903406638,15.9204824316392,15.9285556985923,118460.098687212,0.0,1.0
2007-01-12,38.8,39.55,38.55,39.55,45364,15.6621378891379,15.9648853998816,15.5612220522234,15.9648853998816,112380.775374267,0.0,1.0
2007-01-16,38.55,39.41,38.07,38.97,29000,15.5612220522234,15.9083725312094,15.3674636453474,15.7307606582398,71842.0440405107,0.0,1.0
2007-01-17,39.01,39.79,38.375,38.375,47818,15.7469071921461,16.0617646033195,15.4905809663832,15.4905809663832,118460.098687212,0.0,1.0
2007-01-18,38.45,39.33,38.2,38.92,59364,15.5208557174575,15.8760794633968,15.419939880543,15.7105774908569,147063.14146279,0.0,1.0
2007-01-19,39.35,39.4,38.02,38.34,78545,15.8841527303499,15.9043358977328,15.3472804779645,15.4764527492151,194580.460315929,0.0,1.0
2007-01-22,39.2,39.61,38.76,39.61,37000,15.8236032282012,15.989105200741,15.6459913552316,15.989105200741,91660.538948238,0.0,1.0
2007-01-23,38.95,39.42,38.82,39.09,38182,15.7226873912866,15.912409164686,15.6702111560911,15.7792002599588,94588.721570855,0.0,1.0
2007-01-24,39.66,39.72,38.83,38.93,39091,16.009288368124,16.0335081689834,15.6742477895677,15.7146141243335,96840.5980547449,0.0,1.0
2007-01-25,38.74,39.89,38.26,39.79,32364,15.6379180882784,16.1021309380853,15.4441596814025,16.0617646033195,80175.7211492102,0.0,1.0
2007-01-26,39.25,39.33,38.06,38.66,24091,15.8437863955841,15.8760794633968,15.3634270118709,15.6056250204658,59680.9201027568,0.0,1.0
2007-01-29,39.5,39.63,38.7299,38.99,39727,15.9447022324986,15.9971784676942,15.6338410884671,15.738833925193,98416.1683999098,0.0,1.0
2007-01-30,39.18,39.5,38.49,39.5,80727,15.815529961248,15.9447022324986,15.5370022513639,15.9447022324986,199985.954802011,0.0,1.0
2007-01-31,39.1,39.46,38.582,38.96,107818,15.7832368934354,15.9285556985923,15.5741392793484,15.7267240247632,267098.810495165,0.0,1.0
2007-02-01,38.48,39.54,38.45,39.06,84909,15.5329656178873,15.960848766405,15.5208557174575,15.767090359529,210346.073015025,0.0,1.0
2007-02-02,38.35,38.95,38.1901,38.66,51182,15.4804893826917,15.7226873912866,15.4159436134012,15.6056250204658,126793.775795912,0.0,1.0
2007-02-05,37.92,38.82,37.76,38.38,123000,15.3069141431987,15.6702111560911,15.2423280075734,15.4925992831215,304709.359206305,0.0,1.0
2007-02-06,37.77,38.45,37.6,37.9,77364,15.24636464105,15.5208557174575,15.1777418719481,15.2988408762455,191654.755005175,0.0,1.0
2007-02-07,38.63,38.65,37.76,37.76,44000,15.593515120036,15.6015883869892,15.2423280075734,15.2423280075734,109001.721992499,0.0,1.0
2007-02-08,37.68,38.81,37.68,38.49,88364,15.2100349397607,15.6661745226145,15.2100349397607,15.5370022513639,218905.185503301,0.0,1.0
2007-02-09,37.29,38.06,37.12,37.63,80182,15.052606234174,15.3634270118709,14.9839834650721,15.1898517723778,198635.819836423,0.0,1.0
2007-02-12,38.26,38.38,37.11,37.42,57273,15.4441596814025,15.4925992831215,14.9799468315956,15.1050824693696,141883.082356282,0.0,1.0
2007-02-13,38.51,38.65,38.19,38.5,33091,15.545075518317,15.6015883869892,15.4159032470664,15.5410388848405,81976.72687395,0.0,1.0
2007-02-14,38.38,38.84,38.24,38.46,27091,15.4925992831215,15.6782844230442,15.4360864144493,15.5248923509341,67112.8556931544,0.0,1.0
2007-02-15,37.98,38.4,37.78,38.4,28545,15.3311339440582,15.5006725500746,15.2504012745266,15.5006725500746,70714.8671426339,0.0,1.0
2007-02-16,37.93,38.22,37.57,37.98,42727,15.3109507766753,15.4280131474962,15.1656319715183,15.3311339440582,105848.103990307,0.0,1.0
2007-02-20,38.33,38.45,37.5,37.8,30636,15.4724161157386,15.5208557174575,15.1373755371823,15.2584745414797,75894.9262491409,0.0,1.0
2007-02-21,38.54,38.61,37.92,38.06,27182,15.5571854187468,15.5854418530829,15.3069141431987,15.3634270118709,67338.2910727298,0.0,1.0
2007-02-22,38.63,38.74,37.95,38.59,46909,15.593515120036,15.6379180882784,15.3190240436284,15.5773685861297,116208.222203322,0.0,1.0
2007-02-23,38.24,38.51,38.0,38.5,45091,15.4360864144493,15.545075518317,15.3392072110114,15.5410388848405,111704.469235541,0.0,1.0
2007-02-26,38.11,38.56,37.356,38.54,38545,15.3836101792538,15.5652586856999,15.0792480151195,15.5571854187468,95487.9857772926,0.0,1.0
2007-02-27,35.7,37.69,35.69,37.59,120818,14.4107815113975,15.2140715732373,14.4067448779209,15.1737052384715,299303.864720222,0.0,1.0
2007-02-28,35.7,36.31,35.54,35.75,91818,14.4107815113975,14.657016153469,14.3461953757722,14.4309646787804,227461.820679711,0.0,1.0
2007-03-01,35.88,35.95,35.07,35.43,39909,14.483440913976,14.5116973483121,14.1564736023729,14.3017924075298,98867.0391590602,0.0,1.0
2007-03-02,34.9,35.72,34.25,35.64,73818,14.087850833271,14.4188547783507,13.8254696572931,14.386561710538,182870.207137325,0.0,1.0
2007-03-05,34.38,35.1,34.29,34.83,42364,13.8779458924887,14.1685835028026,13.8416161911995,14.0595943989349,104948.839783869,0.0,1.0
2007-03-06,35.8,35.97,34.52,34.83,55818,14.4511478461633,14.5197706152652,13.9344587611608,14.0595943989349,138278.593594939,0.0,1.0
2007-03-07,35.3,35.96,35.22,35.84,55636,14.2493161723342,14.5157339817886,14.2170231045216,14.4672943800697,137827.722835789,0.0,1.0
2007-03-08,35.21,36.0,35.0199,35.13,39727,14.212986471045,14.531880515695,14.1362500686552,14.1806934032323,98416.1683999095,0.0,1.0
2007-03-09,35.26,35.56,34.85,35.56,28909,14.2331696384279,14.3542686427254,14.067667665888,14.3542686427254,71616.6086609355,0.0,1.0
2007-03-12,35.43,35.56,34.73,35.33,27727,14.3017924075298,14.3542686427254,14.0192280641691,14.261426072764,68688.4260383188,0.0,1.0
2007-03-13,34.05,35.95,33.95,35.95,59182,13.8537260916292,14.6267680761841,13.8130396713895,14.6267680761841,145458.852490061,0.27,1.0
2007-03-14,34.85,35.1,33.87,33.91,45909,14.1792174535471,14.2809335041464,13.7804905351977,13.7967651032936,112836.174157112,0.0,1.0
2007-03-15,35.45,35.45,34.37,34.5,49000,14.4233359749855,14.4233359749855,13.9839226363964,14.036814982708,120433.303572251,0.0,1.0
2007-03-16,35.14,35.53,34.71,35.44,109636,14.2972080722423,14.4558851111773,14.1222564652114,14.4192673329615,269465.83000913,0.0,1.0
2007-03-19,36.02,36.03,35.26,35.26,85182,14.655248570352,14.6593172123759,14.34603177653,14.34603177653,209362.23805901,0.0,1.0
2007-03-20,36.59,36.72,35.49,36.08,110636,14.8871611657184,14.9400535120301,14.4396105430814,14.6796604224958,271923.652531013,0.0,1.0
2007-03-21,37.59,37.59,36.26,36.31,39818,15.2940253681158,15.2940253681158,14.7528959789273,14.7732391890472,97865.5771763244,0.0,1.0
2007-03-22,36.98,37.7,36.81,37.7,28636,15.0458382046534,15.3387804303795,14.9766712902458,15.3387804303795,70382.2057366324,0.0,1.0
2007-03-23,36.6,37.1,36.52,36.98,29545,14.8912298077424,15.0946619089411,14.8586806715506,15.0458382046534,72616.3664090239,0.0,1.0
2007-03-26,36.31,36.99,35.81,36.54,36182,14.7732391890472,15.0499068466774,14.5698070878485,14.8668179555986,88928.9344867591,0.0,1.0
2007-03-27,35.85,36.521,35.79,36.23,15000,14.5860816559444,14.859087535753,14.5616698038006,14.7406900528554,36867.3378282402,0.0,1.0
2007-03-28,35.43,35.94,35.2,35.64,24182,14.4151986909375,14.6226994341602,14.3216199243861,14.500640173441,59435.0642241671,0.0,1.0
2007-03-29,35.61,36.23,35.0,35.73,27818,14.488434247369,14.7406900528554,14.2402470839067,14.5372579516567,68371.7069137326,0.0,1.0
2007-03-30,36.23,36.49,35.55,35.94,71364,14.7406900528554,14.8464747454787,14.4640223952252,14.6226994341602,175400.046451636,0.0,1.0
2007-04-02,36.27,36.59,35.65,36.45,40091,14.7569646209513,14.8871611657184,14.5047088154649,14.8302001773828,98536.5627247985,0.0,1.0
2007-04-03,37.42,37.69,36.28,36.49,77273,15.2248584537082,15.3347117883555,14.7610332629753,14.8464747454787,189923.319733441,0.0,1.0
2007-04-04,37.24,37.73,36.8,37.265,83909,15.1516228972767,15.3509863564514,14.9726026482219,15.1617945023366,206233.429988654,0.0,1.0
2007-04-05,37.18,37.44,36.85,37.4,34818,15.1272110451329,15.2329957377562,14.9929458583417,15.2167211696603,85576.464566911,0.0,1.0
2007-04-09,36.24,37.31,36.21,37.16,45545,14.7447586948794,15.1801033914445,14.7325527688074,15.1190737610849,111941.526759146,0.0,1.0
2007-04-10,36.1801,36.85,36.15,36.16,31636,14.7203875291558,14.9929458583417,14.7081409166636,14.7122095586876,77755.6733022803,0.0,1.0
2007-04-11,36.01,36.42,35.844,36.36,47545,14.651179928328,14.8179942513109,14.58364047073,14.793582399167,116857.171802912,0.0,1.0
2007-04-12,36.32,36.33,35.75,35.95,20273,14.7773078310712,14.7813764730951,14.5453952357047,14.6267680761841,49827.4359861274,0.0,1.0
2007-04-13,37.15,37.15,35.88,36.42,45818,15.1150051190609,15.1150051190609,14.5982875820163,14.8179942513109,112612.512307621,0.0,1.0
2007-04-16,37.96,37.98,37.0,37.04,40091,15.4445651230028,15.4527024070507,15.0539754887013,15.0702500567972,98536.5627247985,0.0,1.0
2007-04-17,36.82,37.83,36.75,37.63,69727,14.9807399322698,15.3916727766911,14.952259438102,15.3102999362117,171376.590983314,0.0,1.0
2007-04-18,34.54,36.69,34.5,36.63,182000,14.0530895508039,14.9278475859582,14.036814982708,14.9034357338143,447323.698982648,0.0,1.0
2007-04-19,33.88,34.95,33.85,34.95,110091,13.7845591772217,14.2199038737868,13.7723532511497,14.2199038737868,270584.139256586,0.0,1.0
2007-04-20,34.37,34.67,33.81,33.97,57091,13.9839226363964,14.1059818971156,13.7560786830538,13.8211769554374,140319.545596804,0.0,1.0
2007-04-23,33.79,34.54,33.63,34.25,57818,13.7479413990059,14.0530895508039,13.6828431266223,13.9350989321087,142106.382570213,0.0,1.0
2007-04-24,33.93,34.88,33.69,33.87,75273,13.8049023873415,14.191423379619,13.7072549787662,13.7804905351977,185007.674689675,0.0,1.0
2007-04-25,34.59,35.0,34.05,34.34,72818,14.0734327609238,14.2402470839067,13.8537260916292,13.9717167103244,178973.720398453,0.0,1.0
2007-04-26,34.37,34.68,33.69,34.43,59545,13.9839226363964,14.1100505391395,13.7072549787662,14.0083344885402,146351.042065504,0.0,1.0
2007-04-27,34.21,34.65,33.9,34.2,61000,13.9188243640128,14.0978446130676,13.7926964612696,13.9147557219888,149927.173834843,0.0,1.0
2007-04-30,33.26,34.71,33.17,34.46,54182,13.5323033717353,14.1222564652114,13.4956855935196,14.0205404146121,133169.739880648,0.0,1.0
2007-05-01,33.61,33.76,32.66,33.22,50273,13.6747058425744,13.735735472934,13.2881848502969,13.5160288036394,123562.111642608,0.0,1.0
2007-05-02,33.96,34.17,33.44,33.68,28364,13.8171083134134,13.9025497959169,13.6055389281668,13.7031863367422,69713.6780106806,0.0,1.0
2007-05-03,33.69,34.07,33.57,34.07,41273,13.7072549787662,13.8618633756772,13.6584312744785,13.8618633756772,101441.708945664,0.0,1.0
2007-05-04,33.85,33.9,33.28,33.67,46818,13.7723532511497,13.7926964612696,13.5404406557833,13.6991176947182,115070.334829504,0.0,1.0
2007-05-07,33.13,33.75,32.88,33.62,59545,13.4794110254237,13.73166683091,13.3776949748243,13.6787744845984,146351.042065504,0.0,1.0
2007-05-08,33.76,33.76,32.5,33.62,60273,13.735735472934,13.735735472934,13.2230865779133,13.6787744845984,148140.336861435,0.0,1.0
2007-05-09,33.67,33.89,32.93,32.93,42636,13.6991176947182,13.7886278192456,13.3980381849442,13.3980381849442,104791.72104299,0.0,1.0
2007-05-10,33.04,33.69,32.75,33.38,56182,13.4427932472079,13.7072549787662,13.3248026285127,13.581127076023,138085.384924413,0.0,1.0
2007-05-11,33.76,33.9,33.24,33.75,46909,13.735735472934,13.7926964612696,13.5241660876874,13.73166683091,115293.996678995,0.0,1.0
2007-05-14,33.61,33.86,33.28,33.56,64091,13.6747058425744,13.7764218931737,13.5404406557833,13.6543626324545,157524.303249983,0.0,1.0
2007-05-15,32.77,33.95,32.7,33.6,111909,13.3329399125606,13.8130396713895,13.3044594183928,13.6706372005504,275052.460601369,0.0,1.0
2007-05-16,33.09,33.18,32.48,32.94,80545,13.4631364573278,13.4997542355435,13.2149492938654,13.4021068269682,197965.31502504,0.0,1.0
2007-05-17,32.85,33.37,32.41,33.07,36182,13.3654890487524,13.577058433999,13.1864687996976,13.4549991732798,88928.9344867592,0.0,1.0
2007-05-18,32.68,33.3,32.34,33.0,43818,13.2963221343449,13.5485779398312,13.1579883055298,13.426518679112,107696.867263855,0.0,1.0
2007-05-21,33.17,33.23,32.51,32.51,18727,13.4956855935196,13.5200974456634,13.2271552199373,13.2271552199373,46027.6423672968,0.0,1.0
2007-05-22,33.42,33.63,32.57,32.98,31273,13.5974016441189,13.6828431266223,13.2515670720812,13.4183813950641,76863.483726837,0.0,1.0
2007-05-23,33.14,33.86,32.85,33.55,24545,13.4834796674476,13.7764218931737,13.3654890487524,13.6502939904305,60327.2537996106,0.0,1.0
2007-05-24,32.68,33.42,32.34,33.04,53182,13.2963221343449,13.5974016441189,13.1579883055298,13.4427932472079,130711.917358764,0.0,1.0
2007-05-25,33.5,33.7,32.75,32.86,84364,13.6299507803107,13.7113236207901,13.3248026285127,13.3695576907764,207351.73923611,0.0,1.0
2007-05-29,34.1,34.15,33.6,33.69,49364,13.8740693017491,13.8944125118689,13.6706372005504,13.7072549787662,121327.950970216,0.0,1.0
2007-05-30,33.94,34.24,33.71,33.8,36636,13.8089710293655,13.9310302900847,13.7153922628141,13.7520100410299,90044.7859116939,0.0,1.0
2007-05-31,33.96,34.41,33.53,34.41,53182,13.8171083134134,14.0001972044922,13.6421567063826,14.0001972044922,130711.917358765,0.0,1.0
2007-06-01,34.37,34.72,34.12,34.15,40182,13.9839226363964,14.1263251072354,13.882206585797,13.8944125118689,98760.2245742896,0.0,1.0
2007-06-04,34.41,34.91,34.22,34.22,29727,14.0001972044922,14.2036293056909,13.9228930060368,13.9228930060368,73063.6901080067,0.0,1.0
2007-06-05,33.84,34.37,33.26,34.15,56909,13.7682846091258,13.9839226363964,13.5323033717353,13.8944125118689,139872.221897821,0.0,1.0
2007-06-06,33.44,33.79,32.96,33.67,50364,13.6055389281668,13.7479413990059,13.4102441110161,13.6991176947182,123785.7734921,0.0,1.0
2007-06-07,32.97,33.5,32.65,33.21,37909,13.4143127530401,13.6299507803107,13.2841162082729,13.5119601616154,93173.5939820505,0.0,1.0
2007-06-08,33.52,33.55,32.86,32.86,17273,13.6380880643586,13.6502939904305,13.3695576907764,13.3695576907764,42453.9684204796,0.0,1.0
2007-06-11,33.29,33.58,32.98,33.36,21727,13.5445092978072,13.6624999165025,13.4183813950641,13.572989791975,53401.1099329451,0.0,1.0
2007-06-12,32.79,33.28,32.54,33.07,50091,13.3410771966086,13.5404406557833,13.2393611460092,13.4549991732798,123114.787943625,0.0,1.0
2007-06-13,33.5,33.74,32.52,32.92,30182,13.739804114958,13.838238532498,13.3378635766696,13.5019209392363,73588.8948299676,0.27,1.0
2007-06-14,33.08,33.83,32.98,33.59,24909,13.567543884263,13.8751514390755,13.5265295436213,13.7767170215355,60732.4160532656,0.0,1.0
2007-06-15,34.1,34.65,33.25,33.69,97273,13.9858901588079,14.2114690323371,13.6372682633538,13.8177313621771,237168.264753677,0.0,1.0
2007-06-18,33.78,34.38,33.66,34.12,19000,13.8546442687546,14.1007303126046,13.8054270599846,13.9940930269363,46325.2601474187,0.0,1.0
2007-06-19,33.7,33.96,33.17,33.56,48091,13.8218327962413,13.9284700819096,13.6044567908405,13.764412719343,117254.10977629,0.0,1.0
2007-06-20,32.78,33.63,32.642,33.53,44909,13.444500862338,13.7931227577921,13.3879010722525,13.7521084171505,109495.84778739,0.0,1.0
2007-06-21,32.39,32.96,32.25,32.61,58364,13.2845449338355,13.518326675493,13.2271248569371,13.3747764832471,142301.446486523,0.0,1.0
2007-06-22,31.74,32.38,31.4,32.26,169818,13.0179517196646,13.2804434997713,12.878502961483,13.2312262910013,414045.422511282,0.0,1.0
2007-06-25,31.77,32.45,31.4358,31.74,47636,13.0302560218571,13.3091535382205,12.8931860954327,13.0179517196646,116144.741704339,0.0,1.0
2007-06-26,31.68,32.3,31.52,31.92,35364,12.9933431152796,13.247632027258,12.927720170253,13.0917775328196,86223.4999922798,0.0,1.0
2007-06-27,32.88,32.99,31.42,31.45,58545,13.4855152029796,13.5306309776855,12.8867058296113,12.8990101318038,142742.755543717,0.0,1.0
2007-06-28,32.98,33.24,32.29,32.95,32818,13.5265295436213,13.6331668292896,13.2435305931938,13.5142252414288,80015.9151325254,0.0,1.0
2007-06-29,32.3,33.25,32.3,33.16,42273,13.247632027258,13.6372682633538,13.247632027258,13.6003553567763,103068.827484833,0.0,1.0
2007-07-02,32.64,32.87,32.27,32.58,25636,13.3870807854396,13.4814137689155,13.2353277250655,13.3624721810546,62504.9667968014,0.0,1.0
2007-07-03,32.2,33.04,32.12,32.74,48909,13.2066176866163,13.5511381480063,13.173806214103,13.4280951260813,119248.534134216,0.0,1.0
2007-07-05,32.6,33.14,32.19,32.29,85727,13.370675049183,13.592152488648,13.2025162525521,13.2435305931938,209017.135613566,0.0,1.0
2007-07-06,32.95,33.45,32.53,32.53,51636,13.5142252414288,13.7192969446371,13.3419650107338,13.3419650107338,125897.428051164,0.0,1.0
2007-07-09,32.81,33.26,32.61,32.94,23636,13.4568051645305,13.641369697418,13.3747764832471,13.5101238073646,57628.6236233886,0.0,1.0
2007-07-10,32.05,32.47,31.81,32.47,99818,13.1450961756538,13.3173564063488,13.0466617581138,13.3173564063488,243373.411441844,0.0,1.0
2007-07-11,32.02,32.32,31.9,32.12,82273,13.1327918734613,13.2558348953863,13.0835746646913,13.173806214103,200595.690953083,0.0,1.0
2007-07-12,33.15,33.15,31.93,32.21,65091,13.5962539227121,13.5962539227121,13.0958789668838,13.2107191206805,158703.026750296,0.0,1.0
2007-07-13,32.9,33.11,32.55,33.11,31818,13.493718071108,13.5798481864555,13.3501678788621,13.5798481864555,77577.743545819,0.0,1.0
2007-07-16,32.24,33.14,32.24,32.83,46000,13.223023422873,13.592152488648,13.223023422873,13.4650080326588,112155.892988487,0.0,1.0
2007-07-17,31.78,32.59,31.5,32.59,188000,13.0343574559213,13.3665736151188,12.9195173021246,13.3665736151188,458376.258300774,0.0,1.0
2007-07-18,31.35,31.59,30.8,31.5,147636,12.8579957911621,12.9564302087021,12.632416917633,12.9195173021246,359961.900374964,0.0,1.0
2007-07-19,31.66,31.85,30.82,31.5,85000,12.9851402471513,13.0630674943705,12.6406197857613,12.9195173021246,207244.584870031,0.0,1.0
2007-07-20,30.63,31.59,30.31,31.59,102727,12.5626925385422,12.9564302087021,12.4314466484888,12.9564302087021,250466.052587571,0.0,1.0
2007-07-23,30.31,30.84,30.22,30.81,65000,12.4314466484888,12.6488226538897,12.3945337419113,12.6365183516972,158481.153135906,0.0,1.0
2007-07-24,29.24,30.2,28.81,30.09,152182,11.992593203623,12.386330873783,11.8162315388638,12.3412150990772,371045.82840813,0.0,1.0
2007-07-25,29.27,29.7,28.84,29.52,119818,12.0048975058155,12.1812591705747,11.8285358410563,12.1074333574197,292136.843175969,0.0,1.0
2007-07-26,28.46,29.03,27.92,28.8,68545,11.672681346618,11.9064630882755,11.451203907153,11.8121301047997,167124.47141078,0.0,1.0
2007-07-27,28.2,28.88,27.89,28.47,74364,11.5660440609497,11.844941577313,11.4388996049605,11.6767827806822,181312.191873823,0.0,1.0
2007-07-30,28.46,28.95,27.77,28.51,46364,11.672681346618,11.8736516157622,11.3896823961905,11.6931885169388,113043.387446048,0.0,1.0
2007-07-31,28.68,29.49,28.67,28.79,102182,11.7629128960297,12.0951290552272,11.7588114619655,11.8080286707355,249137.249072817,0.0,1.0
2007-08-01,28.8,29.02,28.13,28.6,51000,11.8121301047997,11.9023616542113,11.5373340225005,11.7301014235163,124346.750922018,0.0,1.0
2007-08-02,28.67,29.54,28.43,28.93,49273,11.7588114619655,12.115636225548,11.6603770444255,11.8654487476338,120136.028591777,0.0,1.0
2007-08-03,27.34,28.7,27.26,28.7,111818,11.2133207314314,11.771115764158,11.180509258918,11.771115764158,272631.470482318,0.0,1.0
2007-08-06,28.6,28.74,26.54,27.58,79909,11.7301014235163,11.7875215004147,10.885206006298,11.3117551489714,194831.85332211,0.0,1.0
2007-08-07,28.75,29.29,27.4,28.38,81727,11.7916229344788,12.0131003739438,11.2379293358164,11.6398698741047,199264.449266742,0.0,1.0
2007-08-08,30.47,31.19,29.03,29.03,137000,12.4970695935155,12.7923728461355,11.9064630882755,11.9064630882755,334029.507378755,0.0,1.0
2007-08-09,31.2,31.32,28.53,30.26,110000,12.7964742801996,12.8456914889696,11.7013913850672,12.410939478168,268198.874537688,0.0,1.0
2007-08-10,31.2,31.38,30.27,30.62,119000,12.7964742801996,12.8703000933546,12.4150409122322,12.558591104478,290142.418818044,0.0,1.0
2007-08-13,28.11,31.41,28.1,31.41,121818,11.5291311543722,12.8826043955471,11.525029720308,12.8826043955471,297013.186349381,0.0,1.0
2007-08-14,26.87,28.95,26.87,28.43,121818,11.0205533304155,11.8736516157622,11.0205533304155,11.6603770444255,297013.186349382,0.0,1.0
2007-08-15,26.77,27.4,26.77,26.99,178545,10.9795389897739,11.2379293358164,10.9795389897739,11.0697705391855,435323.345948465,0.0,1.0
2007-08-16,29.96,29.96,26.47,26.7,279182,12.287896456243,12.287896456243,10.8564959678489,10.9508289513247,680693.619919822,0.0,1.0
2007-08-17,31.32,31.96,30.39,30.7,117364,12.8456914889696,13.1081832690763,12.4642581210022,12.5914025769913,286153.570102193,0.0,1.0
2007-08-20,31.45,31.76,30.71,31.05,48636,12.8990101318038,13.026154587793,12.5955040110555,12.7349527692371,118582.913291045,0.0,1.0
2007-08-21,31.88,32.13,31.18,31.36,69000,13.075371796563,13.1779076481671,12.7882714120713,12.8620972252263,168233.83948273,0.0,1.0
2007-08-22,32.78,32.82,31.89,32.27,59091,13.444500862338,13.4609065985946,13.0794732306271,13.2353277250655,144073.997230058,0.0,1.0
2007-08-23,32.41,32.96,32.0,32.96,289818,13.2927478019638,13.518326675493,13.124589005333,13.518326675493,706626.01291603,0.0,1.0
2007-08-24,33.33,33.38,32.37,32.37,84545,13.6700797358671,13.690586906188,13.2763420657071,13.2763420657071,206135.21679808,0.0,1.0
2007-08-27,31.51,33.44,31.39,33.1,111636,12.9236187361888,13.715195510573,12.8744015274188,13.5757467523913,272187.723253538,0.0,1.0
2007-08-28,30.4,31.68,30.36,31.35,103909,12.4683595550663,12.9933431152796,12.4519538188097,12.8579957911621,253347.971403059,0.0,1.0
2007-08-29,31.53,31.66,30.15,30.6,208091,12.9318216043171,12.9851402471513,12.3658237034622,12.5503882363497,507361.56364929,0.0,1.0
2007-08-30,31.64,32.22,30.7,31.1,80364,12.976937379023,13.2148205547446,12.5914025769913,12.755459939558,195941.22139406,0.0,1.0
2007-08-31,32.01,32.44,31.55,32.16,40545,13.1286904393971,13.3050521041563,12.9400244724455,13.1902119503596,98855.6669830049,0.0,1.0
2007-09-04,31.73,32.43,31.4,31.79,25182,13.0138502856005,13.3009506700921,12.878502961483,13.0384588899855,61398.0368964365,0.0,1.0
2007-09-05,31.19,31.58,30.87,31.47,37818,12.7923728461355,12.952328774638,12.6611269560822,12.9072129999321,92206.7730660566,0.0,1.0
2007-09-06,31.17,31.64,30.81,31.25,22182,12.7841699780071,12.976937379023,12.6365183516972,12.8169814505205,54083.5221363181,0.0,1.0
2007-09-07,29.81,30.82,29.76,30.55,44727,12.2263749452805,12.6406197857613,12.2058677749597,12.5298810660288,109052.10055861,0.0,1.0
2007-09-10,29.79,30.23,28.96,30.06,36091,12.2181720771522,12.3986351759755,11.8777530498263,12.3289107968847,87996.0507358147,0.0,1.0
2007-09-11,30.85,30.93,30.02,30.02,34545,12.6529240879538,12.6857355604671,12.312505060628,12.312505060628,84226.6374627673,0.0,1.0
2007-09-12,29.94,30.85,29.75,30.71,24000,12.3904323078472,12.7670286137971,12.3118023099016,12.709090720574,57993.1339074357,0.27,1.0
2007-09-13,30.63,30.97,29.86,30.15,25818,12.675983353018,12.8166896651311,12.3573249402911,12.4773391476818,62386.1138009241,0.0,1.0
2007-09-14,29.86,30.33,29.61,30.33,34273,12.3573249402911,12.5518307246828,12.2538644166785,12.5518307246828,82816.611600398,0.0,1.0
2007-09-17,29.75,30.13,29.38,29.83,113818,12.3118023099016,12.4690623057927,12.1586807349549,12.3449096774576,275027.604794855,0.0,1.0
2007-09-18,32.04,32.36,29.02,29.85,114727,13.2595007061932,13.3919301764173,12.0096975809527,12.3531865193466,277224.094741599,0.0,1.0
2007-09-19,33.17,33.46,32.27,32.4,87545,13.7271422729222,13.8471564803128,13.3546843879168,13.4084838601953,211542.03783027,0.0,1.0
2007-09-20,32.43,33.13,32.08,32.92,33000,13.4208991230288,13.7105885891442,13.2760543899712,13.6236817493096,79740.5591227245,0.0,1.0
2007-09-21,32.27,32.6,32.05,32.58,96273,13.3546843879168,13.4912522790854,13.2636391271377,13.4829754371964,232632.20752794,0.0,1.0
2007-09-24,31.44,32.53,31.3,32.2,24818,13.0111954495229,13.4622833324739,12.9532575562998,13.3257154413052,59969.7332214475,0.0,1.0
2007-09-25,30.97,31.58,30.92,31.18,14909,12.8166896651311,13.0691333427459,12.7959975604086,12.9035965049657,36025.8180594152,0.0,1.0
2007-09-26,30.56,31.05,30.19,31.05,62364,12.6470144064065,12.8497970326872,12.4938928314598,12.8497970326872,150695.158458472,0.0,1.0
2007-09-27,31.09,31.09,30.39,30.44,16636,12.8663507164652,12.8663507164652,12.5766612503499,12.5973533550724,40198.907320171,0.0,1.0
2007-09-28,30.04,31.19,30.01,31.0,32727,12.4318165172922,12.9077349259103,12.4194012544587,12.8291049279647,79080.8872245273,0.0,1.0
2007-10-01,32.17,32.25,30.21,30.21,66273,13.3133001784717,13.3464075460278,12.5021696733488,12.5021696733488,160140.790143646,0.0,1.0
2007-10-02,31.97,32.5,31.55,32.22,33545,13.2305317595816,13.4498680696404,13.0567180799124,13.3339922831942,81057.4865385391,0.0,1.0
2007-10-03,30.93,32.24,30.7,31.72,52000,12.8001359813531,13.3422691250832,12.7049522996295,13.127071235969,125651.790132778,0.0,1.0
2007-10-04,31.48,31.66,31.01,31.01,22636,13.0277491333009,13.102240710302,12.8332433489092,12.8332433489092,54697.1907970299,0.0,1.0
2007-10-05,32.02,32.5,31.37,31.6,41909,13.2512238643041,13.4498680696404,12.9822265029113,13.0774101846349,101268.093705281,0.0,1.0
2007-10-08,32.06,32.07,31.65,31.99,24000,13.2677775480822,13.2719159690267,13.0981022893575,13.2388086014706,57993.1339074357,0.0,1.0
2007-10-09,32.18,32.27,31.43,32.17,25273,13.3174385994162,13.3546843879168,13.0070570285784,13.3133001784717,61069.1863851095,0.0,1.0
2007-10-10,31.81,32.3,31.48,32.18,27818,13.1643170244695,13.3670996507503,13.0277491333009,13.3174385994162,67218.8749598773,0.0,1.0
2007-10-11,30.77,32.36,30.38,32.0,39909,12.7339212462411,13.3919301764173,12.5725228294054,13.2429470224151,96435.3325463271,0.0,1.0
2007-10-12,31.06,31.79,30.46,30.77,18727,12.8539354536317,13.1560401825805,12.6056301969614,12.7339212462411,45251.5591118563,0.0,1.0
2007-10-15,29.7,31.02,29.23,31.02,42818,12.291110205179,12.8373817698537,12.0966044207873,12.8373817698537,103464.583652025,0.0,1.0
2007-10-16,29.36,30.46,29.3,29.91,54818,12.1504038930659,12.6056301969614,12.1255733673989,12.3780170450136,132461.150605742,0.0,1.0
2007-10-17,28.27,29.91,27.73,29.91,70636,11.6993160101149,12.3780170450136,11.4758412791116,12.3780170450136,170683.458611901,0.0,1.0
2007-10-18,27.83,28.41,27.36,28.04,61273,11.5172254885567,11.7572539033379,11.3227197041649,11.6041323283913,148058.887246263,0.0,1.0
2007-10-19,27.02,27.84,26.63,27.8,90727,11.1820133920518,11.5213639095012,11.0206149752161,11.5048102257231,219230.960834164,0.0,1.0
2007-10-22,28.73,28.91,26.09,26.71,72727,11.8896833735621,11.9641749505632,10.7971402442128,11.0537223427721,175736.110403587,0.0,1.0
2007-10-23,28.85,28.99,27.47,28.99,69818,11.9393444248961,11.9972823181192,11.3682423345545,11.9972823181192,168706.859297891,0.0,1.0
2007-10-24,28.03,28.69,27.28,28.69,53000,11.5999939074468,11.8731296897841,11.2896123366089,11.8731296897841,128068.170712254,0.0,1.0
2007-10-25,27.78,28.58,27.57,28.07,56091,11.4965333838341,11.8276070593945,11.4096265439995,11.6165475912248,135537.203083417,0.0,1.0
2007-10-26,28.79,28.95,27.79,28.23,53182,11.9145138992291,11.9807286343412,11.5006718047786,11.6827623263369,128507.951977719,0.0,1.0
2007-10-29,28.79,29.08,28.65,29.02,39545,11.9145138992291,12.0345281066198,11.856576006006,12.0096975809527,95555.7700153981,0.0,1.0
2007-10-30,28.75,29.09,28.05,28.79,50091,11.8979602154511,12.0386665275643,11.6082707493358,11.9145138992291,121038.919606557,0.0,1.0
2007-10-31,29.15,29.2,28.27,29.02,72182,12.0634970532313,12.0841891579538,11.6993160101149,12.0096975809527,174419.182987772,0.0,1.0
2007-11-01,27.2,28.61,27.0,28.61,108545,11.2565049690529,11.840022322228,11.1737365501628,11.840022322228,262286.029999275,0.0,1.0
2007-11-02,27.38,28.19,27.05,27.64,60636,11.3309965460539,11.6662086425588,11.1944286548853,11.4385954906111,146519.652817137,0.0,1.0
2007-11-05,27.39,27.57,26.88,26.88,48364,11.3351349669985,11.4096265439995,11.1240754988287,11.1240754988287,116865.830345801,0.0,1.0
2007-11-06,28.27,28.29,26.9,27.54,79818,11.6993160101149,11.7075928520039,11.1323523407177,11.397211281166,192870.665092654,0.0,1.0
2007-11-07,26.54,28.31,26.42,27.87,56818,10.9833691867156,11.7158696938929,10.9337081353815,11.5337791723347,137293.911764695,0.0,1.0
2007-11-08,28.07,28.22,26.68,26.83,64727,11.6165475912248,11.6786239053923,11.0413070799386,11.1033833941062,156405.065767775,0.0,1.0
2007-11-09,28.7,29.34,27.55,27.55,85545,11.8772681107286,12.1421270511769,11.4013497021105,11.4013497021105,206709.276671316,0.0,1.0
2007-11-12,28.56,29.46,28.46,28.64,82545,11.8193302175055,12.1917881025109,11.7779460080605,11.8524375850615,199460.134932887,0.0,1.0
2007-11-13,29.63,29.68,28.77,28.77,69727,12.2621412585675,12.28283336329,11.9062370573401,11.9062370573401,168486.968665158,0.0,1.0
2007-11-14,29.27,29.7,28.65,29.7,164182,12.1131581045653,12.291110205179,11.856576006006,12.291110205179,396726.196299611,0.0,1.0
2007-11-15,29.0,29.42,28.39,29.07,34545,12.0014207390637,12.1752344187329,11.7489770614489,12.0303896856752,83473.8671180156,0.0,1.0
2007-11-16,29.05,29.31,28.47,29.11,66182,12.0221128437862,12.1297117883434,11.782084429005,12.0469433694533,159920.899510914,0.0,1.0
2007-11-19,28.45,29.41,28.0,28.71,42818,11.773807587116,12.1710959977884,11.5875786446132,11.8814065316731,103464.583652024,0.0,1.0
2007-11-20,28.15,28.6,27.1,28.41,42091,11.6496549587808,11.8358839012835,11.2151207596078,11.7572539033379,101707.874970745,0.0,1.0
2007-11-21,27.66,28.39,27.31,27.93,45364,11.4468723325001,11.7489770614489,11.3020275994424,11.5586096980017,109616.688607372,0.0,1.0
2007-11-23,28.39,28.78,27.85,27.93,19091,11.7489770614489,11.9103754782846,11.5255023304457,11.5586096980017,46131.1216427859,0.0,1.0
2007-11-26,27.07,28.4,26.95,28.4,60091,11.2027054967743,11.7531154823934,11.1530444454402,11.7531154823934,145202.725401322,0.0,1.0
2007-11-27,27.44,27.75,26.2,27.22,49000,11.355827071721,11.4841181210006,10.8426628746024,11.2647818109419,118402.648394348,0.0,1.0
2007-11-28,28.81,28.95,27.97,27.97,50273,11.9227907411181,11.9807286343412,11.5751633817797,11.5751633817797,121478.700872022,0.0,1.0
2007-11-29,27.96,28.85,27.9,28.75,35182,11.5710249608352,11.9393444248961,11.5461944351682,11.8979602154511,85013.1015471422,0.0,1.0
2007-11-30,28.25,28.77,27.74,28.5,53636,11.6910391682259,11.9062370573401,11.4799797000561,11.7944996918385,129604.988760801,0.0,1.0
2007-12-03,27.29,28.38,27.2,28.38,31182,11.2937507575534,11.7448386405044,11.2565049690529,11.7448386405044,75347.5792292361,0.0,1.0
2007-12-04,27.07,27.54,26.8,27.14,42818,11.2027054967743,11.397211281166,11.0909681312727,11.2316744433858,103464.583652025,0.0,1.0
2007-12-05,27.81,28.09,27.07,27.56,37364,11.5089486466677,11.6248244331138,11.2027054967743,11.405488123055,90285.6439715594,0.0,1.0
2007-12-06,28.86,28.9,27.68,27.77,55273,11.9434828458406,11.9600365296187,11.4551491743891,11.4923949628896,133560.603769405,0.0,1.0
2007-12-07,28.58,29.13,28.36,29.13,31091,11.8276070593945,12.0552202113423,11.7365617986154,12.0552202113423,75127.6885965038,0.0,1.0
2007-12-10,28.84,28.98,28.36,28.7,19182,11.9352060039516,11.9931438971747,11.7365617986154,11.8772681107286,46351.0122755183,0.0,1.0
2007-12-11,27.52,29.59,27.51,29.0,66091,11.388934439277,12.2455875747895,11.3847960183325,12.0014207390637,159701.008878181,0.0,1.0
2007-12-12,27.42,28.5,26.94,28.28,48091,11.4675644372226,11.9192409358441,11.2668193267242,11.827232760199,114989.998723685,0.29,1.0
2007-12-13,27.24,27.41,26.26,27.11,47000,11.3922850207857,11.4633822474206,10.9824304201847,11.337916553359,112381.317502509,0.0,1.0
2007-12-14,26.59,27.22,26.32,26.78,49273,11.1204426836524,11.3839206411816,11.007523558997,11.1999042898914,117816.26930428,0.0,1.0
2007-12-17,26.38,26.78,26.3,26.37,72000,11.0326166978093,11.1999042898914,10.9991591793929,11.0284345080073,172158.614046398,0.0,1.0
2007-12-18,27.41,27.41,26.18,26.83,67909,11.4633822474206,11.4633822474206,10.9489729017683,11.2208152389016,162376.657239955,0.0,1.0
2007-12-19,27.44,27.71,27.0201,27.3,45091,11.4759288168267,11.5888479414821,11.3003186670386,11.417378159598,107816.723138418,0.0,1.0
2007-12-20,28.24,28.26,27.11,27.84,84182,11.8105040009907,11.8188683805949,11.337916553359,11.6432164089087,201286.895106304,0.0,1.0
2007-12-21,29.31,29.81,28.42,28.95,230909,12.2579983098102,12.4671077999127,11.8857834174277,12.1074394769363,552124.630706104,0.0,1.0
2007-12-24,30.12,30.22,28.61,29.66,25091,12.5967556837763,12.6385775817968,11.9652450236666,12.4043749528819,59994.8859033076,0.0,1.0
2007-12-26,29.53,29.77,28.71,29.77,73909,12.3500064854553,12.4503790407045,12.0070669216871,12.4503790407045,176723.208410488,0.0,1.0
2007-12-27,27.45,29.48,27.44,29.29,54273,11.4801110066288,12.329095536445,11.4759288168267,12.2496339302061,129771.728613057,0.0,1.0
2007-12-28,27.4,28.25,27.19,27.86,41364,11.4592000576185,11.8146861907928,11.3713740717754,11.6515807885128,98905.1237696554,0.0,1.0
2007-12-31,27.53,28.0599,27.13,27.26,30818,11.5135685250452,11.7351827626558,11.3462809329631,11.4006494003898,73688.6689955814,0.0,1.0
2008-01-02,26.79,27.57,26.43,27.57,58727,11.2040864796934,11.5302972842534,11.0535276468196,11.5302972842534,140421.651765317,0.0,1.0
2008-01-03,26.75,27.24,26.75,26.9,73182,11.1873577204852,11.3922850207857,11.1873577204852,11.250090567516,174984.884626993,0.0,1.0
2008-01-04,26.1,26.36,26.0,26.34,114909,10.9155153833519,11.0242523182052,10.8736934853314,11.0158879386011,274757.974742466,0.0,1.0
2008-01-07,26.47,27.49,26.0,26.26,56545,11.0702564060278,11.496839765837,10.8736934853314,10.9824304201847,135204.289322966,0.0,1.0
2008-01-08,25.64,27.0,25.61,26.65,89727,10.7231346524576,11.2919124655365,10.7105880830515,11.1455358224647,214545.499479738,0.0,1.0
2008-01-09,26.93,26.95,25.62,25.62,89273,11.2626371369221,11.2710015165262,10.7147702728535,10.7147702728535,213459.943774501,0.0,1.0
2008-01-10,27.17,27.95,26.11,26.57,75182,11.3630096921713,11.6892204967313,10.919697573154,11.1120783040483,179767.068350504,0.0,1.0
2008-01-11,25.87,27.37,25.7,27.146,70818,10.8193250179048,11.4466534882124,10.7482277912699,11.3529724366464,169332.343465802,0.0,1.0
2008-01-14,26.26,26.83,26.0,26.22,43364,10.9824304201847,11.2208152389016,10.8736934853314,10.9657016609765,103687.307493167,0.0,1.0
2008-01-15,26.28,26.53,25.84,26.31,112818,10.9907947997888,11.0953495448401,10.8067784484986,11.003341369195,269758.201659535,0.0,1.0
2008-01-16,27.54,28.0,26.0,26.0,108909,11.5177507148472,11.7101314457415,10.8736934853314,10.8736934853314,260411.423571932,0.0,1.0
2008-01-17,26.9,27.4,26.14,27.4,87091,11.250090567516,11.4592000576185,10.9322441425601,11.4592000576185,208242.58133215,0.0,1.0
2008-01-18,25.91,27.24,25.26,26.73,126545,10.836053777113,11.3922850207857,10.5642114399797,11.1789933408811,302580.719645852,0.0,1.0
2008-01-22,26.22,26.98,23.38,23.98,160000,10.9657016609765,11.2835480859324,9.77795975719418,10.0288911453172,382574.697880885,0.0,1.0
2008-01-23,28.72,29.0,25.5,25.56,116636,12.0112491114892,12.1283504259466,10.6645839952289,10.6896771340412,278887.390387716,0.0,1.0
2008-01-24,28.51,28.98,26.83,28.84,64364,11.9234231256461,12.1199860463425,11.2208152389016,12.0614353891138,153900.236590033,0.0,1.0
2008-01-25,27.73,29.0,27.45,29.0,59364,11.5972123210862,12.1283504259466,11.4801110066288,12.1283504259466,141944.777281254,0.0,1.0
2008-01-28,28.48,28.83,26.87,27.53,53182,11.91087655624,12.0572531993117,11.2375439981098,11.5135685250452,127163.047391882,0.0,1.0
2008-01-29,28.32,28.9499,27.62,28.66,61091,11.8439615194072,12.1073976550383,11.5512082332636,11.9861559726769,146074.192926506,0.0,1.0
2008-01-30,28.5,29.62,27.67,28.06,96182,11.9192409358441,12.3876461936737,11.5721191822739,11.7352245845538,229979.997447369,0.0,1.0
2008-01-31,28.91,29.35,28.0,28.0,71364,12.0907107177281,12.2747270690184,11.7101314457415,11.7101314457415,170637.879622322,0.0,1.0
2008-02-01,29.3,29.72,28.45,29.1,30545,12.2538161200081,12.4294680916942,11.8983299868338,12.1701723239671,73035.9009173224,0.0,1.0
2008-02-04,28.48,29.51,28.36,29.28,167273,11.91087655624,12.3416421058512,11.8606902786154,12.245451740404,399965.10899143,0.0,1.0
2008-02-05,27.94,28.72,27.75,27.75,116364,11.6850383069292,12.0112491114892,11.6055767006903,11.6055767006903,278237.01340132,0.0,1.0
2008-02-06,27.9,28.8,27.83,28.22,66727,11.668309547721,12.0447066299056,11.6390342191067,11.8021396213866,159550.386659361,0.0,1.0
2008-02-07,28.55,29.05,27.55,27.74,33545,11.9401518848543,12.1492613749568,11.5219329046493,11.6013945108882,80209.1765025891,0.0,1.0
2008-02-08,28.48,29.06,28.14,28.42,86636,11.91087655624,12.1534435647589,11.7686821029702,11.8857834174277,207154.634535051,0.0,1.0
2008-02-11,28.02,28.47,27.6,28.47,64636,11.7184958253456,11.9066943664379,11.5428438536595,11.9066943664379,154550.61357643,0.0,1.0
2008-02-12,28.35,28.75,27.65,28.22,192182,11.8565080888133,12.0237956808953,11.5637548026698,11.8021396213866,459524.8161759,0.0,1.0
2008-02-13,29.19,29.24,28.24,28.73,81000,12.2078120321856,12.2287229811958,11.8105040009907,12.0154313012912,193678.440802196,0.0,1.0
2008-02-14,28.05,29.29,27.86,29.29,90000,11.7310423947518,12.2496339302061,11.6515807885128,12.2496339302061,215198.267557997,0.0,1.0
2008-02-15,28.07,28.54,27.75,27.79,67364,11.7394067743559,11.9359696950523,11.6055767006903,11.6223054598985,161073.512175299,0.0,1.0
2008-02-19,27.49,28.7,27.47,28.41,106727,11.496839765837,12.0028847318851,11.4884753862329,11.8816012276256,255194.061129581,0.0,1.0
2008-02-20,28.36,28.66,27.35,27.35,69000,11.8606902786154,11.9861559726769,11.4382891086083,11.4382891086083,164985.33846113,0.0,1.0
2008-02-21,27.72,28.96,27.68,28.62,144091,11.5930301312841,12.1116216667384,11.5763013720759,11.9694272134687,344534.817452215,0.0,1.0
2008-02-22,28.32,28.61,27.625,27.82,126273,11.8439615194072,11.9652450236666,11.5532993281646,11.6348520293046,301930.342659454,0.0,1.0
2008-02-25,28.75,28.93,27.62,28.34,44909,12.0237956808953,12.0990750973322,11.5512082332636,11.8523258990113,107381.544419579,0.0,1.0
2008-02-26,28.89,29.19,28.5,28.5,89727,12.082346338124,12.2078120321856,11.9192409358441,11.9192409358441,214545.499479738,0.0,1.0
2008-02-27,28.67,29.41,28.47,28.55,85545,11.9903381624789,12.2998202078307,11.9066943664379,11.9401518848543,204545.953313876,0.0,1.0
2008-02-28,28.16,28.92,27.76,28.38,85727,11.7770464825743,12.0948929075302,11.6097588904923,11.8690546582195,204981.132032716,0.0,1.0
2008-02-29,27.05,28.48,26.9,28.14,122909,11.3128234145467,11.91087655624,11.250090567516,11.7686821029702,293886.70963651,0.0,1.0
2008-03-03,27.09,27.85,26.19,27.0,100818,11.3295521737549,11.6473985987108,10.9531550915704,11.2919124655365,241065.099318469,0.0,1.0
2008-03-04,27.08,27.1,26.13,26.71,91727,11.3253699839529,11.333734363557,10.9280619527581,11.170628961277,219327.683203248,0.0,1.0
2008-03-05,26.33,27.54,26.2,27.31,46636,11.0117057487991,11.5177507148472,10.9573372813724,11.4215603494,111510.96006483,0.0,1.0
2008-03-06,25.97,26.66,25.93,26.16,83909,10.8611469159253,11.1497180122668,10.8444181567171,10.9406085221642,200634.127028044,0.0,1.0
2008-03-07,26.93,27.2,25.72,26.0,65545,11.2626371369221,11.3755562615775,10.756592170874,10.8736934853314,156724.116078766,0.0,1.0
2008-03-10,26.17,27.11,26.09,27.05,42182,10.9447907119663,11.337916553359,10.9113331935499,11.3128234145467,100861.036912571,0.0,1.0
2008-03-11,28.03,28.03,27.02,27.04,62636,11.7226780151477,11.7226780151477,11.3002768451406,11.3086412247447,149768.429852919,0.0,1.0
2008-03-12,27.65,29.0,27.63,28.07,104091,11.5637548026698,12.1283504259466,11.5553904230657,11.7394067743559,248891.142981993,0.0,1.0
2008-03-13,28.35,28.93,26.48,27.28,74909,11.9777915930728,12.2228398866877,11.1877220946937,11.5257197410591,177300.642902169,0.29,1.0
2008-03-14,27.41,28.65,26.72,28.65,74727,11.5806443585935,12.1045407104598,11.2891213886033,12.1045407104598,176869.870671753,0.0,1.0
2008-03-17,27.52,28.3,26.31,26.6,54091,11.6271190349687,11.9566667401749,11.1158975948411,11.2384217416485,128026.927007719,0.0,1.0
2008-03-18,28.85,29.1899,27.25,28.21,72273,12.1890401220511,12.3326468720506,11.5130448293204,11.9186420049588,171061.546202306,0.0,1.0
2008-03-19,28.49,29.43,28.49,29.08,78000,12.0369411811867,12.434088415666,12.0369411811867,12.2862144453812,184616.670178072,0.0,1.0
2008-03-20,29.98,30.07,28.18,28.91,262727,12.6664617975422,12.7044865327583,11.9059670932201,12.2143899455285,621843.383408646,0.0,1.0
2008-03-24,30.04,30.87,29.57,30.1,68727,12.6918116210196,13.0424841791237,12.49323800378,12.717161444497,162668.588350364,0.0,1.0
2008-03-25,30.07,30.16,29.31,30.0,51273,12.7044865327583,12.7425112679744,12.3833887687112,12.6749117387013,121357.05807744,0.0,1.0
2008-03-26,29.64,30.09,29.02,29.91,55364,12.5228127978369,12.7129364739174,12.2608646219038,12.6368870034852,131039.965740241,0.0,1.0
2008-03-27,28.99,29.77,28.8,29.77,128364,12.2481897101651,12.5777374153713,12.1679152691533,12.5777374153713,303822.23398382,0.0,1.0
2008-03-28,29.35,29.84,28.68,29.84,64364,12.4002886510295,12.6073122094283,12.1172156221985,12.6073122094283,152341.889222326,0.0,1.0
2008-03-31,29.3,30.22,28.81,29.43,70909,12.3791637981316,12.7678610914518,12.1721402397329,12.434088415666,167833.121354576,0.0,1.0
2008-04-01,30.05,30.15,29.5,29.89,102273,12.6960365915992,12.7382862973949,12.463663209723,12.6284370623261,242067.957809256,0.0,1.0
2008-04-02,30.33,30.5,29.38,30.1,76636,12.8143357678271,12.8861602676797,12.4129635627682,12.717161444497,181388.245330342,0.0,1.0
2008-04-03,29.89,30.39,29.27,30.0,30545,12.6284370623261,12.8396855913045,12.3664888863929,12.6749117387013,72296.3614178104,0.0,1.0
2008-04-04,29.34,30.03,29.16,30.03,24182,12.3960636804499,12.68758665044,12.3200142100177,12.68758665044,57235.9015159762,0.0,1.0
2008-04-07,29.49,29.91,28.91,29.91,82636,12.4594382391434,12.6368870034852,12.2143899455285,12.6368870034852,195589.527651733,0.0,1.0
2008-04-08,29.12,29.85,28.98,29.25,43273,12.3031143276994,12.6115371800078,12.2439647395855,12.3580389452338,102422.014982253,0.0,1.0
2008-04-09,28.24,29.17,28.12,29.1,32909,11.9313169166975,12.3242391805973,11.8806172697427,12.2946643865403,77891.6666524383,0.0,1.0
2008-04-10,28.77,29.03,28.1201,28.3,27364,12.1552403574146,12.2650895924833,11.8806595194485,11.9566667401749,64767.3149070867,0.0,1.0
2008-04-11,27.64,28.64,27.61,28.49,34364,11.6778186819235,12.1003157398802,11.6651437701848,12.0369411811867,81335.4776153753,0.0,1.0
2008-04-14,27.38,28.03,27.35,27.6,39273,11.5679694468548,11.8425925345266,11.5552945351161,11.6609187996052,92954.493434659,0.0,1.0
2008-04-15,28.42,28.69,27.15,27.7,64727,12.0073663871297,12.1214405927781,11.4707951235247,11.7031685054009,153201.066802771,0.0,1.0
2008-04-16,30.45,30.48,28.57,28.75,86909,12.8650354147819,12.8777103265206,12.0707409458232,12.1467904162555,205703.207544949,0.0,1.0
2008-04-17,29.5,30.19,29.21,29.99,118000,12.463663209723,12.7551861797131,12.3411390629155,12.6706867681218,279291.885654006,0.0,1.0
2008-04-18,29.71,30.32,28.95,30.03,63727,12.5523875918939,12.8101107972475,12.2312898278468,12.68758665044,150834.186415872,0.0,1.0
2008-04-21,29.18,29.88,28.8,29.52,117273,12.3284641511768,12.6242120917465,12.1679152691533,12.4721131508821,277571.163612732,0.0,1.0
2008-04-22,29.21,30.25,28.4,28.98,216818,12.3411390629155,12.7805360031905,11.9989164459706,12.2439647395855,513182.27172653,0.0,1.0
2008-04-23,29.08,29.62,28.84,29.34,71727,12.2862144453812,12.5143628566778,12.1848151514716,12.3960636804499,169769.229511058,0.0,1.0
2008-04-24,29.31,30.01,28.49,28.97,119636,12.3833887687112,12.6791367092809,12.0369411811867,12.2397397690059,283164.101966972,0.0,1.0
2008-04-25,29.81,29.99,28.69,29.49,68909,12.5946372976896,12.6706867681218,12.1214405927781,12.4594382391434,163099.360580779,0.0,1.0
2008-04-28,29.94,30.0,29.44,29.72,27091,12.6495619152239,12.6749117387013,12.4383133862456,12.5566125624735,64121.1565614637,0.0,1.0
2008-04-29,30.1,30.53,29.81,29.97,37818,12.717161444497,12.8988351794184,12.5946372976896,12.6622368269626,89510.6824717223,0.0,1.0
2008-04-30,30.06,30.32,29.79,30.07,67182,12.7002615621787,12.8101107972475,12.5861873565304,12.7044865327583,159011.758152606,0.0,1.0
2008-05-01,31.06,31.24,29.88,30.1,45545,13.1227586201355,13.1988080905677,12.6242120917465,12.717161444497,107799.567221285,0.0,1.0
2008-05-02,30.83,31.33,30.16,31.33,71727,13.0255842968054,13.2368328257838,12.7425112679744,13.2368328257838,169769.229511059,0.0,1.0
2008-05-05,29.98,30.65,29.61,30.65,36818,12.6664617975422,12.9495348263732,12.5101378860982,12.9495348263732,87143.8020848239,0.0,1.0
2008-05-06,29.94,30.09,29.23,29.84,27909,12.6495619152239,12.7129364739174,12.3495890040747,12.6073122094283,66057.2647179465,0.0,1.0
2008-05-07,29.08,30.14,28.97,29.76,31000,12.2862144453812,12.7340613268153,12.2397397690059,12.5735124447917,73373.291993849,0.0,1.0
2008-05-08,29.02,29.27,28.71,29.2,21818,12.2608646219038,12.3664888863929,12.1298905339372,12.336914092336,51640.5962813483,0.0,1.0
2008-05-09,29.04,29.3,28.67,28.71,35818,12.2693145630629,12.3791637981316,12.1129906516189,12.1298905339372,84776.9216979254,0.0,1.0
2008-05-12,30.07,30.16,29.03,29.13,26727,12.7044865327583,12.7425112679744,12.2650895924833,12.307339298279,63259.6121006325,0.0,1.0
2008-05-13,29.84,30.14,29.56,30.14,21000,12.6073122094283,12.7340613268153,12.4890130332004,12.7340613268153,49704.4881248654,0.0,1.0
2008-05-14,29.82,30.44,29.68,29.89,21727,12.5988622682691,12.8608104442023,12.5397126801552,12.6284370623261,51425.2101661408,0.0,1.0
2008-05-15,30.37,30.55,29.57,29.79,27091,12.8312356501453,12.9072851205775,12.49323800378,12.5861873565304,64121.1565614636,0.0,1.0
2008-05-16,30.04,30.59,29.04,30.57,57727,12.6918116210196,12.9241850028958,12.2693145630629,12.9157350617367,136632.904094482,0.0,1.0
2008-05-19,29.72,30.54,29.49,29.96,73545,12.5566125624735,12.903060149998,12.4594382391434,12.6580118563831,174072.218054439,0.0,1.0
2008-05-20,29.63,30.1,29.59,29.59,37545,12.5185878272574,12.717161444497,12.5016879449391,12.5016879449391,88864.5241260986,0.0,1.0
2008-05-21,30.27,30.7,29.7,29.7,137727,12.7889859443497,12.970659679271,12.5481626213143,12.5481626213143,325983.335046349,0.0,1.0
2008-05-22,31.06,31.25,30.06,30.31,49273,13.1227586201355,13.2030330611472,12.7002615621787,12.8058858266679,116623.297303643,0.0,1.0
2008-05-23,30.82,31.04,30.5884,30.85,46364,13.0213593262258,13.1143086789763,12.9235090076031,13.0340342379645,109738.042258156,0.0,1.0
2008-05-27,31.35,31.42,30.61,30.91,27182,13.2452827669429,13.2748575609999,12.9326349440549,13.059384061442,64336.5426766712,0.0,1.0
2008-05-28,30.84,31.5,30.67,31.5,26273,13.029809267385,13.3086573256364,12.9579847675323,13.3086573256364,62185.0484049805,0.0,1.0
2008-05-29,31.47,31.94,30.81,30.81,40273,13.2959824138977,13.4945560311374,13.0171343556463,13.0171343556463,95321.3738215577,0.0,1.0
2008-05-30,30.64,31.48,30.24,31.48,72182,12.9453098557936,13.3002073844773,12.776311032611,13.3002073844773,170846.160087098,0.0,1.0
2008-06-02,30.89,31.3,30.27,30.56,73091,13.0509341202828,13.2241579140451,12.7889859443497,12.9115100911571,172997.654358788,0.0,1.0
2008-06-03,31.05,31.96,30.45,31.08,190909,13.1185336495559,13.5030059722965,12.8650354147819,13.1312085612946,451858.767782379,0.0,1.0
2008-06-04,30.85,31.31,30.57,30.86,79818,13.0340342379645,13.2283828846246,12.9157350617367,13.0382592085441,188919.658721454,0.0,1.0
2008-06-05,31.82,31.82,30.7958,30.87,41909,13.4438563841826,13.4438563841826,13.0111348974233,13.0424841791237,99193.5901345231,0.0,1.0
2008-06-06,30.02,31.8,29.87,31.55,51364,12.6833616798605,13.4354064430234,12.619987121167,13.3297821785342,121572.444192647,0.0,1.0
2008-06-09,29.65,30.6,29.22,30.2,34273,12.5270377684165,12.9284099734754,12.3453640334951,12.7594111502927,81120.0915001674,0.0,1.0
2008-06-10,30.03,30.49,29.21,29.37,32545,12.68758665044,12.8819352971001,12.3411390629155,12.4087385921886,77030.1221916074,0.0,1.0
2008-06-11,29.21,29.83,28.88,29.83,58636,12.463663209723,12.7282120351262,12.3228549639439,12.7282120351262,137420.077161894,0.29,1.0
2008-06-12,29.39,30.14,28.63,29.56,51909,12.5404677074207,12.8604864478278,12.2161820504748,12.6130052885796,121654.594198049,0.0,1.0
2008-06-13,29.52,30.28,28.57,29.82,44000,12.5959376224246,12.9202232793705,12.1905805512422,12.7239451185875,103118.960964652,0.0,1.0
2008-06-16,29.82,30.08,29.285,29.47,49000,12.7239451185875,12.8348849485953,12.4956650837637,12.5746030397308,114837.024710635,0.0,1.0
2008-06-17,28.86,29.9,28.51,29.86,31000,12.3143211308663,12.7580804508975,12.1649790520097,12.7410127847425,72651.9952250962,0.0,1.0
2008-06-18,27.56,28.66,27.37,28.66,99091,11.7596219808273,12.2289828000911,11.6785505665908,12.2289828000911,232230.930930645,0.0,1.0
2008-06-19,28.51,28.6,27.41,27.62,124364,12.1649790520097,12.2033813008585,11.6956182327459,11.7852234800599,291461.055941091,0.0,1.0
2008-06-20,27.69,28.45,27.41,27.64,131091,11.8150918958312,12.1393775527771,11.6956182327459,11.7937573131374,307226.538904938,0.0,1.0
2008-06-23,26.74,28.2,26.74,27.91,31818,11.4097348246488,12.0327046393081,11.4097348246488,11.908964059684,74569.0704539392,0.0,1.0
2008-06-24,27.4,27.77,26.55,26.55,58364,11.6913513162071,11.8492272281413,11.3286634104124,11.3286634104124,136782.614494113,0.0,1.0
2008-06-25,27.89,28.77,27.38,27.38,53000,11.9004302266064,12.2759188820175,11.6828174831296,11.6828174831296,124211.475707423,0.0,1.0
2008-06-26,27.41,28.42,27.3,27.59,40909,11.6956182327459,12.1265768031608,11.6486821508195,11.7724227304436,95874.8539568855,0.0,1.0
2008-06-27,27.31,27.63,26.76,27.22,187182,11.6529490673583,11.7894903965986,11.4182686577264,11.6145468185094,438682.121620125,0.0,1.0
2008-06-30,26.26,27.47,26.25,27.24,76818,11.2049228307883,11.7212197319784,11.2006559142495,11.6230806515869,180031.644167788,0.0,1.0
2008-07-01,27.36,27.64,26.05,26.05,69727,11.6742836500521,11.7937573131374,11.1153175834743,11.1153175834743,163413.086163234,0.0,1.0
2008-07-02,26.49,27.58,26.45,27.38,64000,11.3030619111798,11.7681558139048,11.2859942450248,11.6828174831296,149991.215948585,0.0,1.0
2008-07-03,26.43,27.44,26.3,26.55,25727,11.2774604119472,11.7084189823622,11.2219904969433,11.3286634104124,60294.1251985823,0.0,1.0
2008-07-07,25.92,26.69,25.34,26.58,56909,11.0598476684704,11.388400241955,10.8123665092222,11.3414641600287,133372.657944032,0.0,1.0
2008-07-08,28.16,28.19,25.41,26.01,103636,12.015636973153,12.0284377227693,10.8422349249935,11.0982499173192,242882.650875744,0.0,1.0
2008-07-09,26.37,28.11,26.2,28.11,49182,11.2518589127147,11.9943023904592,11.1793213315557,11.9943023904592,115263.562230989,0.0,1.0
2008-07-10,27.32,27.79,26.29,26.29,69636,11.657215983897,11.8577610612188,11.2177235804046,11.2177235804046,163199.817403058,0.0,1.0
2008-07-11,27.97,28.1,26.09,27.02,65182,11.9345655589165,11.9900354739204,11.1323852496293,11.5292084877342,152761.366218136,0.0,1.0
2008-07-14,25.59,28.65,25.0,27.02,107545,10.9190394226912,12.2247158835523,10.6672913469043,11.5292084877342,252043.833112354,0.0,1.0
2008-07-15,25.16,26.66,25.1,25.11,65000,10.7355620115245,11.3755994923387,10.7099605122919,10.7142274288307,152334.828697782,0.0,1.0
2008-07-16,27.27,27.85,25.11,26.45,76636,11.6358814012032,11.8833625604514,10.7142274288307,11.2859942450248,179605.106647434,0.0,1.0
2008-07-17,28.85,29.06,26.66,27.49,76182,12.3100542143276,12.3996594616416,11.3755994923387,11.729753565056,178541.106459298,0.0,1.0
2008-07-18,28.53,28.85,27.01,28.68,70545,12.1735128850872,12.3100542143276,11.5249415711954,12.2375166331686,165330.161392077,0.0,1.0
2008-07-21,28.05,29.0599,27.61,28.58,37182,11.9687008912266,12.3996167924762,11.7809565635211,12.194847467781,87140.2092406299,0.0,1.0
2008-07-22,28.85,28.88,27.06,27.84,80545,12.3100542143276,12.3228549639439,11.5462761538892,11.8790956439126,188766.288884043,0.0,1.0
2008-07-23,29.36,30.39,28.51,28.75,77091,12.5276669578044,12.9671593612969,12.1649790520097,12.2673850489399,180671.450448319,0.0,1.0
2008-07-24,28.6,29.92,28.46,29.59,65545,12.2033813008585,12.7666142839751,12.1436444693159,12.6258060381959,153612.097646095,0.0,1.0
2008-07-25,30.0,30.32,29.03,29.03,46727,12.8007496162852,12.9372909455255,12.3868587120253,12.3868587120253,109509.992931711,0.0,1.0
2008-07-28,29.1,30.19,28.5,29.45,36273,12.4167271277966,12.8818210305216,12.1607121354709,12.5660692066533,85009.86525161,0.0,1.0
2008-07-29,30.8,30.86,28.62,29.3,47727,13.1421029393861,13.1677044386187,12.211915133936,12.5020654585718,111853.605680908,0.0,1.0
2008-07-30,30.93,31.0,30.26,30.75,36818,13.19757285439,13.2274412701613,12.911689446293,13.1207683566923,86287.1341999222,0.0,1.0
2008-07-31,30.82,30.975,30.26,30.26,26182,13.1506367724636,13.2167739788144,12.911689446293,12.911689446293,61360.4689994667,0.0,1.0
2008-08-01,30.94,31.0,30.41,30.98,40000,13.2018397709288,13.2274412701613,12.9756931943744,13.2189074370838,93744.5099678657,0.0,1.0
2008-08-04,30.08,31.0,29.5,30.16,49909,12.8348849485953,13.2274412701613,12.5874037893471,12.8690202809054,116967.368699655,0.0,1.0
2008-08-05,30.94,31.0,29.32,30.66,73545,13.2018397709288,13.2274412701613,12.5105992916494,13.0823661078434,172360.999639667,0.0,1.0
2008-08-06,31.45,31.68,30.07,30.78,37727,13.4194525144056,13.5175915947971,12.8306180320565,13.1335691063086,88417.478188942,0.0,1.0
2008-08-07,30.38,31.34,30.33,30.94,43909,12.9628924447581,13.3725164324792,12.9415578620643,13.2018397709288,102905.692204476,0.0,1.0
2008-08-08,31.73,31.96,30.51,30.51,51909,13.5389261774909,13.6370652578825,13.018362359762,13.018362359762,121654.594198049,0.0,1.0
2008-08-11,33.09,33.4,30.14,31.79,63545,14.1192268267625,14.2515012394641,12.8604864478278,13.5645276767235,148924.872147701,0.0,1.0
2008-08-12,33.84,34.0,32.25,32.81,93000,14.4392455671697,14.5075162317899,13.7608058375066,13.9997531636772,217955.985675288,0.0,1.0
2008-08-13,33.71,34.2,32.62,33.65,74000,14.3837756521658,14.5928545625651,13.9186817494407,14.3581741529332,173427.343440551,0.0,1.0
2008-08-14,33.65,33.87,32.97,33.43,20545,14.3581741529332,14.4520463167859,14.0680238282974,14.2643019890804,48149.5239322451,0.0,1.0
2008-08-15,33.82,33.9,32.26,33.9,71000,14.4307117340921,14.4648470664022,13.7650727540453,14.4648470664022,166396.505192962,0.0,1.0
2008-08-18,32.24,33.82,31.46,33.82,46545,13.7565389209678,14.4307117340921,13.4237194309444,14.4307117340921,109083.455411358,0.0,1.0
2008-08-19,32.5,32.89,31.37,31.91,38182,13.8674787509756,14.0338884959873,13.3853171820955,13.6157306751887,89483.8219898263,0.0,1.0
2008-08-20,32.45,32.65,31.635,32.62,28727,13.8461441682818,13.931482499057,13.4983904703727,13.9186817494407,67324.963446172,0.0,1.0
2008-08-21,31.76,33.14,31.7,31.87,26364,13.5517269271072,14.1405614094563,13.5261254278747,13.5986630090336,61787.0065198205,0.0,1.0
2008-08-22,33.13,33.33,31.66,32.32,71182,14.1362944929176,14.2216328236928,13.5090577617196,13.7906742532779,166823.042713316,0.0,1.0
2008-08-25,31.8,33.0,31.76,33.0,38091,13.5687945932623,14.0808245779137,13.5517269271072,14.0808245779137,89270.5532296493,0.0,1.0
2008-08-26,32.4,32.7,31.5,31.76,23091,13.824809585588,13.9528170817508,13.4407870970994,13.5517269271072,54116.3619916997,0.0,1.0
2008-08-27,33.1,33.69,32.41,32.44,44091,14.1234937433013,14.3752418190882,13.8290765021267,13.841877251743,103332.229724829,0.0,1.0
2008-08-28,34.19,34.19,33.19,33.44,45545,14.5885876460263,14.5885876460263,14.1618959921502,14.2685689056192,106739.842662161,0.0,1.0
2008-08-29,33.54,34.08,33.22,34.06,31273,14.3112380710068,14.5416515640999,14.1746967417664,14.5331177310224,73291.8015056268,0.0,1.0
2008-09-02,33.81,34.16,33.15,34.0,36091,14.4264448175534,14.57578689641,14.1448283259951,14.5075162317899,84583.3277312561,0.0,1.0
2008-09-03,34.55,34.84,33.0,33.58,59727,14.7421966414217,14.8659372210458,14.0808245779137,14.3283057371619,139976.958671269,0.0,1.0
2008-09-04,33.6,34.87,33.58,33.96,68182,14.3368395702394,14.8787379706621,14.3283057371619,14.4904485656348,159792.204465726,0.0,1.0
2008-09-05,34.54,34.9,33.24,33.5,53273,14.737929724883,14.8915387202784,14.183230574844,14.2941704048518,124851.281987953,0.0,1.0
2008-09-08,35.49,35.5,33.04,34.07,92000,15.1432867960654,15.1475537126041,14.0978922440687,14.5373846475612,215612.372926091,0.0,1.0
2008-09-09,33.8,35.82,33.55,35.23,116818,14.4221779010146,15.2840950418445,14.3155049875456,15.0323469660575,273776.154135654,0.0,1.0
2008-09-10,34.39,34.94,33.15,33.5,87273,14.6739259768016,14.9086063864335,14.1448283259951,14.2941704048518,204534.115460638,0.0,1.0
2008-09-11,34.95,34.97,33.22,34.14,70364,15.0366138825963,15.0452185257337,14.2923122512117,14.6881258355318,163548.909295753,0.29,1.0
2008-09-12,35.31,35.68,34.02,34.22,68364,15.1914974590694,15.3506833571112,14.6364979767075,14.7225444080814,158900.256311393,0.0,1.0
2008-09-15,34.49,35.38,34.08,35.38,71909,14.8387070904362,15.2216137100503,14.6623119061197,15.2216137100503,167139.993726171,0.0,1.0
2008-09-16,37.5,37.74,33.63,33.8,151182,16.1337058826141,16.2369616002628,14.4687074355283,14.5418469021961,351396.327740754,0.0,1.0
2008-09-17,35.6,37.06,35.3,37.06,88000,15.3162647845616,15.9444037335914,15.1871951375007,15.9444037335914,204540.731311839,0.0,1.0
2008-09-18,39.0,43.11,36.21,36.31,343000,16.7790541179186,18.5473082826531,15.5787064002521,15.6217296159391,797243.986817737,0.0,1.0
2008-09-19,39.61,46.32,38.01,46.02,266273,17.0414957336091,19.9283535062049,16.3531242826176,19.799283859144,618905.388052244,0.0,1.0
2008-09-22,38.54,40.57,37.0,39.6,65273,16.5811473257586,17.4545186042041,15.9185898041792,17.0371934120404,151715.763124064,0.0,1.0
2008-09-23,38.45,38.8,35.7,38.8,45545,16.5424264316403,16.6930076865447,15.3592880002486,16.6930076865447,105861.450086338,0.0,1.0
2008-09-24,36.54,38.66,36.54,37.57,38909,15.7206830120191,16.6327751845829,15.7206830120191,16.1638221335949,90437.2194842314,0.0,1.0
2008-09-25,36.75,37.97,35.55,37.85,43818,15.8110317649618,16.3359149963428,15.2947531767181,16.2842871375185,101847.338234343,0.0,1.0
2008-09-26,35.53,38.64,35.18,36.1,54273,15.2861485335807,16.6241705414455,15.1355672786763,15.5313808629965,126148.171710085,0.0,1.0
2008-09-29,33.71,37.47,32.0,35.53,27120,14.5031260080779,16.120798917908,13.7674290198307,15.2861485335807,63035.7344679212,0.0,1.0
2008-09-30,34.4,35.5,34.04,34.91,49182,14.799986196318,15.2732415688746,14.6451026198449,15.0194045963215,114315.025538396,0.0,1.0
2008-10-01,34.94,35.0,32.51,35.0,20818,15.0323115610276,15.0581254904398,13.9868474198342,15.0581254904398,48387.828914203,0.0,1.0
2008-10-02,34.09,36.18,34.09,34.67,52818,14.6666142276884,15.565799435546,14.6666142276884,14.9161488786728,122766.276663962,0.0,1.0
2008-10-03,33.59,35.22,33.59,34.07,30273,14.4514981492535,15.1527765649511,14.4514981492535,14.658009584551,70364.3358977648,0.0,1.0
2008-10-06,31.73,33.07,30.65,32.55,94000,13.6512663374758,14.2277774276813,13.1866156080566,14.004056706109,218486.69026492,0.0,1.0
2008-10-07,29.94,32.56,29.49,31.012,48182,12.8811507766791,14.0083590276777,12.6875463060877,13.3423596488434,111990.699046216,0.0,1.0
2008-10-08,29.43,33.4499,29.0,29.55,74000,12.6617323766755,14.3912226240761,12.4767325492215,12.7133602354999,172000.160421319,0.0,1.0
2008-10-09,26.68,30.68,26.4701,28.59,169909,11.4785939452838,13.1995225727627,11.3882882155569,12.300337364905,394923.98995981,0.0,1.0
2008-10-10,28.97,28.97,25.5,25.62,144727,12.4638255845154,12.4638255845154,10.9709200001776,11.0225478590019,336392.800233735,0.0,1.0
2008-10-13,30.36,31.18,28.3,30.78,106000,13.0618482825643,13.4146386511975,12.1755700394127,13.2425457884496,246378.60817108,0.0,1.0
2008-10-14,30.21,31.59,29.02,30.86,65000,12.9973134590339,13.5910338355141,12.4853371923589,13.2769643609992,151081.221991699,0.0,1.0
2008-10-15,29.5,30.71,28.87,29.75,103182,12.6918486276564,13.2124295374687,12.4208023688285,12.7994066668738,239828.656116116,0.0,1.0
2008-10-16,32.2,32.2,27.83,30.24,79182,13.8534754512046,13.8534754512046,11.973360925684,13.01022042374,184044.820303796,0.0,1.0
2008-10-17,29.91,32.81,26.57,30.78,73273,12.868243811973,14.1159170668951,11.4312684080281,13.2425457884496,170310.375061504,0.0,1.0
2008-10-20,30.76,31.6399,29.09,30.35,22727,13.2339411453122,13.6125024201419,12.5154534433398,13.0575459609956,52824.9681877747,0.0,1.0
2008-10-21,30.36,31.37,29.55,30.08,38182,13.0618482825643,13.4963827610027,12.7133602354999,12.9413832786408,88747.4341244166,0.0,1.0
2008-10-22,29.6,31.52,29.05,29.53,44364,12.7348718433434,13.5609175845332,12.498244157065,12.7047555923625,103116.420499073,0.0,1.0
2008-10-23,29.49,30.61,27.68,29.89,84182,12.6875463060877,13.1694063217818,11.9088261021535,12.8596391688356,195666.452764696,0.0,1.0
2008-10-24,28.83,29.82,27.75,27.75,50273,12.4035930825537,12.8295229178547,11.9389423531344,11.9389423531344,116850.865741365,0.0,1.0
2008-10-27,27.66,29.99,27.51,28.55,38909,11.9002214590161,12.9026623845226,11.8356866354857,12.2831280786302,90437.2194842314,0.0,1.0
2008-10-28,30.13,30.2,27.01,28.49,47818,12.9628948864843,12.9930111374652,11.6205705570508,12.257314149218,111144.644203063,0.0,1.0
2008-10-29,30.2,31.19,28.22,30.15,48000,12.9930111374652,13.4189409727662,12.1411514668632,12.9714995296217,111567.671624639,0.0,1.0
2008-10-30,31.06,31.6,29.12,31.23,60364,13.3630107923731,13.5953361570828,12.5283604080459,13.436150259041,140305.644373953,0.0,1.0
2008-10-31,33.38,33.82,30.21,30.72,159545,14.3611493963109,14.5504515453335,12.9973134590339,13.2167318590374,370834.670194855,0.0,1.0
2008-11-03,33.19,33.85,31.7801,33.17,28909,14.2794052865056,14.5633585100396,13.672820968535,14.2708006433682,67193.9545624314,0.0,1.0
2008-11-04,34.1,34.19,33.28,33.66,36545,14.6709165492571,14.7096374433753,14.3181261806239,14.4816144002344,84942.5116567174,0.0,1.0
2008-11-05,31.81,34.1173,30.93,33.46,32727,13.6856849100254,14.6783595655709,13.3070806119801,14.3955679688604,76068.2331095746,0.0,1.0
2008-11-06,31.34,32.0,30.93,31.41,35000,13.4834757962967,13.7674290198307,13.3070806119801,13.5135920472775,81351.4272262994,0.0,1.0
2008-11-07,31.77,32.92,31.28,31.66,25545,13.6684756237506,14.1632426041508,13.4576618668845,13.621150086495,59374.920242738,0.0,1.0
2008-11-10,31.04,33.31,30.74,32.38,28273,13.3544061492357,14.33103314533,13.2253365021748,13.9309172394412,65715.6829134051,0.0,1.0
2008-11-11,30.32,31.72,30.12,30.65,49091,13.0446389962896,13.6469640159071,12.9585925649156,13.1866156080566,114103.511827607,0.0,1.0
2008-11-12,29.21,31.22,29.18,29.95,42727,12.5670813021642,13.4318479374723,12.5541743374581,12.8854530982478,99311.4980313743,0.0,1.0
2008-11-13,31.7,31.84,27.71,29.45,64909,13.6383593727698,13.6985918747315,11.9217330668596,12.6703370198129,150869.70828091,0.0,1.0
2008-11-14,29.65,32.0,29.51,31.13,29636,12.7563834511869,13.7674290198307,12.6961509492251,13.393127043354,68883.7399222459,0.0,1.0
2008-11-17,29.59,31.25,29.04,29.23,35000,12.7305695217747,13.4447549021784,12.4939418354963,12.5756859453016,81351.4272262994,0.0,1.0
2008-11-18,29.57,30.27,28.15,29.72,53182,12.7219648786373,13.0231273884461,12.1110352158823,12.7864997021677,123612.331507116,0.0,1.0
2008-11-19,27.92,30.73,27.56,29.18,59364,12.0120818198023,13.2210341806061,11.8571982433292,12.5541743374581,137981.317881772,0.0,1.0
2008-11-20,26.33,27.74,26.02,27.55,56727,11.3280126903794,11.9346400315657,11.1946407217498,11.8528959217605,131852.068921894,0.0,1.0
2008-11-21,28.58,28.91,23.05,26.95,96909,12.2960350433363,12.4380116551033,9.91685121584678,11.5947566276386,225248.15603067,0.0,1.0
2008-11-24,30.75,31.0,25.93,28.65,50273,13.2296388237435,13.337196862961,11.1559198276315,12.3261512943171,116850.865741365,0.0,1.0
2008-11-25,31.47,31.5,29.7,31.29,59000,13.5394059766897,13.5523129413958,12.7778950590303,13.4619641884532,137135.26303862,0.0,1.0
2008-11-26,32.32,32.95,30.37,30.62,53364,13.905103310029,14.1761495688569,13.066150604133,13.1737086433505,124035.358928693,0.0,1.0
2008-11-28,32.65,32.99,30.97,31.9,7727,14.047079921796,14.1933588551317,13.3242898982549,13.7244058041437,17960.0708050747,0.0,1.0
2008-12-01,26.5,31.75,26.31,31.75,192182,11.4011521570473,13.6598709806132,11.319408047242,13.6598709806132,446693.713920134,0.0,1.0
2008-12-02,27.95,27.95,25.9,27.1,391000,12.0249887845083,12.0249887845083,11.1430128629254,11.6592914511691,908811.658442379,0.0,1.0
2008-12-03,30.48,31.61,27.18,27.2,86545,13.1134761413887,13.5996384786515,11.6937100237187,11.7023146668561,201158.836265717,0.0,1.0
2008-12-04,29.53,31.0,28.64,29.82,56727,12.7047555923625,13.337196862961,12.3218489727484,12.8295229178547,131852.068921894,0.0,1.0
2008-12-05,30.85,30.93,28.25,28.89,61636,13.2726620394305,13.3070806119801,12.1540584315693,12.4294070119659,143262.187672006,0.0,1.0
2008-12-08,30.85,31.0,30.51,31.0,94364,13.2726620394305,13.337196862961,13.1263831060948,13.337196862961,219332.745108073,0.0,1.0
2008-12-09,29.92,31.22,29.07,30.38,52545,12.8725461335417,13.4318479374723,12.5068488002024,13.0704529257017,122131.735531597,0.0,1.0
2008-12-10,30.71,31.55,29.03,30.21,33636,13.2124295374687,13.5738245492393,12.4896395139276,12.9973134590339,78181.0458909664,0.0,1.0
2008-12-11,27.83,31.52,27.47,29.8,49182,12.1024305727449,13.707100670245,11.945877392501,12.9591243646352,113095.882002615,0.3,1.0
2008-12-12,29.6,29.65,26.6,27.02,29091,12.8721503756108,12.8938938728669,11.5675405402449,11.7501859171961,66895.8623752203,0.0,1.0
2008-12-15,28.4,29.84,27.6,29.72,21364,12.3503064414644,12.9765191624401,12.0024104853668,12.9243347690255,49127.3316071709,0.0,1.0
2008-12-16,30.4,30.84,28.84,29.21,66091,13.2200463317084,13.4113891075621,12.5416492173181,12.7025510970132,151978.771449613,0.0,1.0
2008-12-17,30.43,31.74,29.87,29.88,48000,13.2330924300621,13.8027720581719,12.9895652607937,12.993913960245,110377.827988401,0.0,1.0
2008-12-18,30.9,31.56,29.28,30.59,37818,13.4374813042694,13.7244954680499,12.7329919931718,13.3026716212816,86963.9312263613,0.0,1.0
2008-12-19,31.83,32.56,30.56,32.24,133636,13.8419103532328,14.1593654131719,13.2896255229279,14.0202070307329,307301.071272041,0.0,1.0
2008-12-22,31.68,32.11,30.32,31.84,49818,13.7766798614645,13.963673937867,13.1852567360986,13.8462590526841,114558.388223462,0.0,1.0
2008-12-23,32.24,32.3699,31.37,31.93,23818,14.0202070307329,14.0766966366042,13.6418701784767,13.885397347745,54770.3980630776,0.0,1.0
2008-12-24,32.29,32.5,31.72,32.25,21364,14.041950527989,14.1332732164646,13.7940746592694,14.0245557301841,49127.3316071706,0.0,1.0
2008-12-26,32.91,33.0,32.17,32.68,43364,14.3115698939646,14.3507081890256,13.9897661345743,14.2115498065865,99717.1694351877,0.0,1.0
2008-12-29,33.44,33.64,32.73,33.06,103909,14.5420509648792,14.6290249539036,14.2332933038426,14.3768003857329,238942.702675975,0.0,1.0
2008-12-30,35.13,35.14,33.48,33.6,90636,15.2769811721354,15.2813298715866,14.5594457626841,14.6116301560988,208420.933699098,0.0,1.0
2008-12-31,36.75,37.22,34.63,35.17,122000,15.981470483233,16.1858593574404,15.0595461995744,15.2943759699403,280543.646137186,0.0,1.0
2009-01-02,35.87,37.17,35.35,37.17,68364,15.5987849315257,16.1641158601843,15.3726525600622,16.1641158601843,157205.62151248,0.0,1.0
2009-01-05,35.59,36.4399,34.2,36.32,37545,15.4770213468915,15.8466173132507,14.872552123172,15.7944764068306,86336.1573296774,0.0,1.0
2009-01-06,36.3,36.5,34.82,36.06,39818,15.7857790079281,15.8727529969525,15.1421714891476,15.6814102210989,91563.0073925448,0.0,1.0
2009-01-07,34.07,35.675,33.58,35.56,56545,14.8160190303061,15.5139852922269,14.6029327571963,15.4639752485379,130027.380908419,0.0,1.0
2009-01-08,33.8,34.72,33.19,34.1,27273,14.6986041451232,15.0986844946354,14.4333334785987,14.8290651286598,62715.3021401593,0.0,1.0
2009-01-09,31.79,34.29,31.59,33.87,70818,13.824515555428,14.9116904182329,13.7375415664036,14.7290450412817,162848.687968387,0.0,1.0
2009-01-12,31.17,32.49,31.15,31.74,49091,13.5548961894523,14.1289245170134,13.5461987905499,13.8027720581719,112886.624037054,0.0,1.0
2009-01-13,31.47,31.98,30.6,31.16,45182,13.6853571729889,13.9071408450011,13.3070203207328,13.5505474900011,103897.729670249,0.0,1.0
2009-01-14,29.61,30.61,29.49,30.61,26091,12.876499075062,13.311369020184,12.8243146816474,13.311369020184,59997.2481259453,0.0,1.0
2009-01-15,30.0,30.02,28.26,29.6,33182,13.0460983536596,13.054795752562,12.2894246491474,12.8721503756108,76303.2726731483,0.0,1.0
2009-01-16,30.0,30.17,28.01,30.0,37818,13.0460983536596,13.1200262443303,12.1807071628669,13.0460983536596,86963.9312263614,0.0,1.0
2009-01-20,26.92,29.44,26.9,29.44,50727,11.7066989226839,12.8025711843913,11.6980015237814,12.8025711843913,116648.668340992,0.0,1.0
2009-01-21,30.0,30.06,27.27,27.27,90636,13.0460983536596,13.0721905503669,11.8589034034766,11.8589034034766,208420.933699098,0.0,1.0
2009-01-22,28.49,29.79,27.88,29.19,59091,12.3894447365254,12.954775665184,12.124174070001,12.6938536981108,135882.004867971,0.0,1.0
2009-01-23,29.0,29.33,27.46,27.5,57000,12.6112284085376,12.7547354904279,11.9415286930498,11.9589234908546,131073.670736226,0.0,1.0
2009-01-26,29.6,30.43,27.08,29.0,63364,12.8721503756108,13.2330924300621,11.7762781139034,12.6112284085376,145707.931097022,0.0,1.0
2009-01-27,29.82,29.83,28.64,29.78,50364,12.9678217635377,12.9721704629889,12.4546752282937,12.9504269657328,115813.936016829,0.0,1.0
2009-01-28,31.68,31.79,29.88,30.29,104273,13.7766798614645,13.824515555428,12.993913960245,13.172210637745,239779.73453822,0.0,1.0
2009-01-29,29.25,31.35,29.21,31.35,63727,12.7199458948181,13.6331727795743,12.7025510970132,13.6331727795743,146542.663421184,0.0,1.0
2009-01-30,27.97,29.9,27.6,29.68,83818,12.163312365062,13.0026113591474,12.0024104853668,12.9069399712206,192742.683048578,0.0,1.0
2009-02-02,29.56,29.58,27.57,27.62,37182,12.8547555778059,12.8634529767084,11.9893643870132,12.0111078842693,85501.4250055153,0.0,1.0
2009-02-03,29.5,30.59,28.34,29.8,47091,12.8286633810986,13.3026716212816,12.3242142447571,12.9591243646352,108287.547870871,0.0,1.0
2009-02-04,29.41,30.63,29.1,29.5,42545,12.7895250860376,13.3200664190865,12.6547154030498,12.8286633810986,97833.847745136,0.0,1.0
2009-02-05,29.98,30.88,29.16,29.54,62545,13.0374009547572,13.428783905367,12.6808075997571,12.8460581789035,143824.609406969,0.0,1.0
2009-02-06,30.25,30.65,29.91,29.91,73091,13.1548158399401,13.3287638179889,13.0069600585986,13.0069600585986,168075.538031254,0.0,1.0
2009-02-09,30.04,30.86,29.51,30.0,36818,13.0634931514645,13.4200865064645,12.8330120805498,13.0460983536596,84664.3931432696,0.0,1.0
2009-02-10,28.07,30.46,28.0,29.91,33727,12.2067993595742,13.2461385284157,12.1763584634156,13.0069600585986,77556.5209284331,0.0,1.0
2009-02-11,28.8,29.19,28.25,28.25,14909,12.5242544195132,12.6938536981108,12.2850759496961,12.2850759496961,34283.813280814,0.0,1.0
2009-02-12,28.51,28.7,27.45,28.35,60545,12.3981421354278,12.480767425001,11.9371799935985,12.3285629442083,139225.533240787,0.0,1.0
2009-02-13,27.67,29.55,27.31,28.53,58273,12.0328513815254,12.8504068783547,11.8762982012815,12.4068395343303,134000.982716002,0.0,1.0
2009-02-17,26.4,27.35,26.4,27.29,100818,11.4805665512205,11.8936929990863,11.4805665512205,11.867600802379,231834.830461137,0.0,1.0
2009-02-18,26.63,26.9,26.4,26.45,99273,11.5805866385985,11.6980015237814,11.4805665512205,11.5023100484766,228282.044122761,0.0,1.0
2009-02-19,25.61,26.96,25.58,26.96,80000,11.1370192945741,11.7240937204888,11.1239731962204,11.7240937204888,183963.046647335,0.0,1.0
2009-02-20,25.66,26.09,24.86,25.15,52727,11.1587627918302,11.3457568682326,10.8108668357326,10.936979119818,121247.744507175,0.0,1.0
2009-02-23,25.1,26.85,24.9,25.83,41909,10.9152356225619,11.6762580265253,10.8282616335375,11.2326906825009,96371.3415242892,0.0,1.0
2009-02-24,27.43,27.48,24.73,25.59,76091,11.9284825946961,11.9502260919522,10.7543337428667,11.1283218956716,174974.152280529,0.0,1.0
2009-02-25,26.92,27.92,25.27,27.26,40909,11.7066989226839,12.1415688678059,10.9891635132326,11.8545547040254,94071.8034411976,0.0,1.0
2009-02-26,26.98,28.94,26.34,27.11,36000,11.7327911193912,12.5851362118303,11.4544743545131,11.7893242122571,82783.3709913007,0.0,1.0
2009-02-27,25.91,26.85,25.87,26.49,105636,11.2674802781107,11.6762580265253,11.2500854803058,11.5197048462814,242914.004945473,0.0,1.0
2009-03-02,25.92,26.5287,25.36,25.36,100091,11.2718289775619,11.5365343131577,11.0283018082936,11.0283018082936,230163.06627473,0.0,1.0
2009-03-03,25.96,26.36,24.85,26.36,198000,11.2892237753668,11.4631717534156,10.8065181362814,11.4631717534156,455308.540452153,0.0,1.0
2009-03-04,25.78,26.64,25.0,26.45,45909,11.2109471852448,11.5849353380497,10.8717486280497,11.5023100484766,105569.493856656,0.0,1.0
2009-03-05,23.7,25.59,23.64,25.07,67364,10.3064176993911,11.1283218956716,10.2803255026838,10.9021895242082,154906.083429388,0.0,1.0
2009-03-06,23.97,24.5,22.7,23.95,50818,10.423832584574,10.6543136554887,9.8715477542691,10.4151351856716,116857.926306554,0.0,1.0
2009-03-09,22.7,24.03,22.55,23.71,81000,9.8715477542691,10.4499247812813,9.80631726250081,10.3107663988423,186262.584730427,0.0,1.0
2009-03-10,25.18,25.2,22.71,23.28,53364,10.9500252181716,10.9587226170741,9.87589645372032,10.1237723224399,122712.550266105,0.0,1.0
2009-03-11,24.79,25.6952,24.68,25.25,45636,10.7804259395741,11.1740702138985,10.7325902456106,10.9804661143302,104941.719959972,0.0,1.0
2009-03-12,27.55,27.79,24.58,24.58,42364,11.9806669881107,12.08503577494,10.6891032510984,10.6891032510984,97417.6313520965,0.0,1.0
2009-03-13,26.94,27.95,26.42,27.7,34000,11.7153963215863,12.1546149661595,11.4892639501229,12.045897479879,78184.2948251175,0.0,1.0
2009-03-16,26.1,27.8,25.87,27.44,45091,11.3501055676839,12.0893844743912,11.2500854803058,11.9328312941473,103688.471704687,0.0,1.0
2009-03-17,27.67,27.67,25.44,26.16,45273,12.0328513815254,12.0328513815254,11.0630914039033,11.3761977643912,104106.98763581,0.0,1.0
2009-03-18,29.41,29.65,26.7,27.56,61000,12.7895250860376,12.8938938728669,11.6110275347571,11.985015687562,140271.823068593,0.0,1.0
2009-03-19,28.48,29.74,28.26,29.74,31273,12.5155570206108,13.0692649505957,12.4188778582325,13.0692649505957,71163.8354196506,0.3,1.0
2009-03-20,27.75,29.2,27.71,28.81,85182,12.19475798181,12.8319615520307,12.1771799522867,12.6605757641783,193837.426173271,0.0,1.0
2009-03-23,30.12,30.24,28.04,28.66,99545,13.2362562310673,13.2889903196373,12.3221986958542,12.5946581534658,226521.408142779,0.0,1.0
2009-03-24,27.65,30.18,27.51,29.53,32182,12.1508129080017,13.2626232753523,12.08928980467,12.9769802955982,73232.3266547884,0.0,1.0
2009-03-25,28.71,29.33,26.88,28.0,71727,12.6166306903699,12.8890901479815,11.8124358396776,12.3046206663308,163219.659870985,0.0,1.0
2009-03-26,29.39,29.84,27.78,29.28,69273,12.9154571922665,13.113210024404,12.2079415039525,12.8671176110774,157635.416206487,0.0,1.0
2009-03-27,27.22,29.1481,27.12,28.84,33545,11.9618490906259,12.8091540587242,11.9179040168176,12.6737592863208,76333.9257235373,0.0,1.0
2009-03-30,26.09,26.6,25.52,26.47,53182,11.4652697565918,11.6893896330143,11.2147828358844,11.6322610370635,121019.252879093,0.0,1.0
2009-03-31,26.75,28.01,26.415,26.55,57909,11.7553072437268,12.3090151737117,11.6080912464689,11.6674170961101,131775.862415392,0.0,1.0
2009-04-01,27.8,28.05,26.23,26.27,64000,12.2167305187142,12.326593203235,11.5267928599235,11.5443708894468,145636.346588355,0.0,1.0
2009-04-02,29.05,29.32,27.7501,28.62,60545,12.7660439413182,12.8846956406007,12.1948019268838,12.5770801239424,137774.2594405,0.0,1.0
2009-04-03,29.15,29.15,28.39,28.88,37909,12.8099890151266,12.8099890151266,12.4760064541833,12.6913373158441,86264.5041065306,0.0,1.0
2009-04-06,28.22,28.98,27.46,28.79,88091,12.4012998287091,12.7352823896524,12.0673172677659,12.6517867494166,200457.053239295,0.0,1.0
2009-04-07,26.93,28.25,26.85,27.82,78000,11.8344083765818,12.4144833508516,11.7992523175351,12.2255195334758,177494.297404558,0.0,1.0
2009-04-08,26.94,27.31,26.06,27.25,98818,11.8388028839626,12.0013996570534,11.4520862344493,11.9750326127684,224867.070268252,0.0,1.0
2009-04-09,28.87,29.43,26.66,27.71,116818,12.6869428084633,12.9330352217899,11.7157566772993,12.1771799522867,265827.292746226,0.0,1.0
2009-04-13,29.32,29.5,28.55,28.55,85364,12.8846956406007,12.9637967734557,12.5463185722766,12.5463185722766,194251.579533881,0.0,1.0
2009-04-14,27.31,28.9591,27.13,28.92,43636,12.0013996570534,12.7260978692265,11.9222985241984,12.7089153453674,99296.6815582731,0.0,1.0
2009-04-15,29.16,29.17,27.66,27.66,47182,12.8143835225074,12.8187780298882,12.1552074153825,12.1552074153825,107365.845386434,0.0,1.0
2009-04-16,29.47,29.75,28.1819,29.57,72636,12.9506132513132,13.0736594579765,12.3845567555882,12.9945583251215,165288.151106122,0.0,1.0
2009-04-17,29.7,30.0,29.07,29.57,122091,13.0516869210723,13.1835221424973,12.7748329560799,12.9945583251215,277826.362364359,0.0,1.0
2009-04-20,28.11,29.04,27.85,29.03,69091,12.35296024752,12.7616494339374,12.2387030556183,12.7572549265566,157221.262845876,0.0,1.0
2009-04-21,29.87,30.0,27.36,28.06,100818,13.1263935465465,13.1835221424973,12.0233721939576,12.3309877106158,229418.206099138,0.0,1.0
2009-04-22,28.68,30.25,28.57,29.18,83636,12.6034471682274,13.2933848270181,12.5551075870383,12.8231725372691,190319.398175996,0.0,1.0
2009-04-23,29.08,29.35,28.25,28.8,60818,12.7792274634607,12.8978791627432,12.4144833508516,12.6561812567974,138395.489481416,0.0,1.0
2009-04-24,29.75,30.3,28.75,29.64,107000,13.0736594579765,13.3153573639223,12.6342087198933,13.0253198767873,243485.766952407,0.0,1.0
2009-04-27,28.93,29.7,28.42,28.98,47545,12.7133098527482,13.0516869210723,12.4891899763258,12.7352823896524,108191.876539741,0.0,1.0
2009-04-28,29.78,30.48,28.45,28.68,62909,13.086842980119,13.3944584967773,12.5023734984683,12.6034471682274,143153.701992607,0.0,1.0
2009-04-29,31.05,31.29,29.52,29.82,60182,13.6449454174847,13.7504135946247,12.9725857882174,13.1044210096423,136948.228287194,0.0,1.0
2009-04-30,30.26,31.27,30.1,31.27,43727,13.297779334399,13.741624579863,13.2274672163056,13.741624579863,99503.7582385782,0.0,1.0
2009-05-01,28.42,30.7683,28.34,30.26,52182,12.4891899763258,13.5211521445667,12.4540339172791,13.297779334399,118743.68496365,0.0,1.0
2009-05-04,29.92,30.0,28.25,28.59,50364,13.1483660834507,13.1835221424973,12.4144833508516,12.5638966017999,114606.702493374,0.0,1.0
2009-05-05,28.95,30.0,28.57,29.93,48818,12.7220988675099,13.1835221424973,12.5551075870383,13.1527605908315,111088.674496099,0.0,1.0
2009-05-06,29.07,29.34,28.37,29.34,36273,12.7748329560799,12.8934846553624,12.4672174394216,12.8934846553624,82541.674996866,0.0,1.0
2009-05-07,28.05,29.6,27.6,29.6,40182,12.326593203235,13.007741847264,12.1288403710975,13.007741847264,91436.8699783328,0.0,1.0
2009-05-08,28.89,29.36,28.0401,28.63,60909,12.6957318232249,12.902273670124,12.322242640928,12.5814746313233,138602.566161721,0.0,1.0
2009-05-11,27.39,28.77,27.03,28.35,70545,12.0365557161,12.6429977346549,11.8783534503901,12.45842842466,160529.938594931,0.0,1.0
2009-05-12,27.39,28.74,27.05,27.67,72182,12.0365557161,12.6298142125124,11.8871424651517,12.1596019227634,164255.043272511,0.0,1.0
2009-05-13,26.55,27.25,26.25,27.05,168000,11.6674170961101,11.9750326127684,11.5355818746851,11.8871424651517,382295.409794434,0.0,1.0
2009-05-14,27.2,27.5,26.52,26.74,40909,11.9530600758642,12.0848952972892,11.6542335739676,11.7509127363459,93091.2078528603,0.0,1.0
2009-05-15,27.1,27.41,26.7,27.2,78091,11.9091150020559,12.0453447308617,11.7333347068226,11.9530600758642,177701.374084864,0.0,1.0
2009-05-18,28.7,28.91,27.56,27.57,49000,12.6122361829891,12.7045208379866,12.1112623415742,12.115656848955,111502.82785671,0.0,1.0
2009-05-19,27.56,28.7,27.44,28.7,31636,12.1112623415742,12.6122361829891,12.0585282530042,12.6122361829891,71989.8665729566,0.0,1.0
2009-05-20,26.84,28.635,26.61,27.78,46091,11.7948578101543,12.5836718850137,11.6937841403951,12.2079415039525,104883.200790686,0.0,1.0
2009-05-21,26.75,26.8699,26.5,26.5,75636,11.7553072437268,11.807997387223,11.645444559206,11.645444559206,172114.854852451,0.0,1.0
2009-05-22,26.53,27.05,26.53,26.86,35364,11.6586280813485,11.8871424651517,11.6586280813485,11.8036468249159,80473.183761728,0.0,1.0
2009-05-26,27.8,27.9,26.5,26.5,46545,12.2167305187142,12.2606755925225,11.645444559206,11.645444559206,105916.308624297,0.0,1.0
2009-05-27,26.4,27.79,26.29,27.79,43364,11.6014994853976,12.2123360113333,11.5531599042085,12.2123360113333,98677.727085273,0.0,1.0
2009-05-28,26.59,26.74,26.05,26.56,69364,11.6849951256335,11.7509127363459,11.4476917270685,11.671811603491,157842.492886792,0.0,1.0
2009-05-29,27.53,27.55,26.41,26.61,91909,12.0980788194317,12.1068678341934,11.6058939927785,11.6937841403951,209145.171540456,0.0,1.0
2009-06-01,28.45,28.5,27.5,27.75,51727,12.5023734984683,12.5243460353724,12.0848952972892,12.19475798181,117708.301562123,0.0,1.0
2009-06-02,28.79,29.09,28.265,28.38,59818,12.6517867494166,12.7836219708416,12.4210751119229,12.4716119468025,136119.921565973,0.0,1.0
2009-06-03,28.86,28.86,28.3,28.43,21364,12.6825483010824,12.6825483010824,12.4364558877558,12.4935844837066,48615.2329455255,0.0,1.0
2009-06-04,29.0,29.25,28.46,28.88,58727,12.7440714044141,12.8539340889349,12.5067680058491,12.6913373158441,133637.276970224,0.0,1.0
2009-06-05,28.42,29.25,28.01,29.25,22364,12.4891899763258,12.8539340889349,12.3090151737117,12.8539340889349,50890.8008609685,0.0,1.0
2009-06-08,28.18,28.82,28.11,28.2,30273,12.3837217991858,12.6649702715591,12.35296024752,12.3925108139475,68888.2675042077,0.0,1.0
2009-06-09,28.11,28.53,28.04,28.39,21545,12.35296024752,12.5375295575149,12.3221986958542,12.4760064541833,49027.1107382206,0.0,1.0
2009-06-10,27.4,28.35,26.93,28.35,64909,12.0409502234809,12.45842842466,11.8344083765818,12.45842842466,147704.837823493,0.0,1.0
2009-06-11,27.46,28.17,27.12,27.4,47818,12.1991524891908,12.5145712170614,12.0481069011965,12.1724973854271,107637.17243173,0.3,1.0
2009-06-12,27.76,27.78,27.11,27.21,32091,12.3324280080094,12.3413130425973,12.0436643839025,12.0880895568421,72236.0722009837,0.0,1.0
2009-06-15,27.13,27.44,26.6123,27.22,55545,12.0525494184904,12.1902674546029,11.8225602981826,12.092532074136,125030.464317212,0.0,1.0
2009-06-16,26.72,27.24,26.6,27.14,46909,11.8704062094384,12.1014171087239,11.817096001911,12.0569919357844,105591.035208499,0.0,1.0
2009-06-17,27.02,27.51,26.26,26.68,46364,12.003681728257,12.2213650756606,11.6660504139167,11.8526361402626,104364.253264978,0.0,1.0
2009-06-18,27.2,27.47,26.72,27.06,15091,12.0836470395481,12.2035950064848,11.8704062094384,12.0214517974328,33969.4794672975,0.0,1.0
2009-06-19,27.15,27.73,26.81,27.73,66909,12.0614344530784,12.3191004561275,11.910388865084,12.3191004561275,150610.556071659,0.0,1.0
2009-06-22,26.48,27.05,26.4,26.85,47182,11.7637857943836,12.0170092801388,11.728245656032,11.9281589342598,106205.551668281,0.0,1.0
2009-06-23,26.48,26.93,26.32,26.74,62364,11.7637857943836,11.9636990726114,11.6927055176804,11.8792912440263,140379.869955506,0.0,1.0
2009-06-24,26.17,26.77,26.03,26.77,17000,11.6260677582711,11.8926187959082,11.5638725161558,11.8926187959082,38266.5927336862,0.0,1.0
2009-06-25,26.96,26.96,25.6151,26.0,25636,11.9770266244933,11.9770266244933,11.3795524736297,11.5505449642739,57706.0218423986,0.0,1.0
2009-06-26,27.26,27.39,26.54,26.7,136545,12.1103021433118,12.1680548681332,11.7904408981473,11.8615211748505,307359.523813011,0.0,1.0
2009-06-29,26.94,27.2652,26.27,27.21,18818,11.9681415899054,12.1126122523047,11.6704929312106,12.0880895568421,42358.8671801473,0.0,1.0
2009-06-30,26.75,27.24,26.41,27.04,23909,11.8837337613203,12.1014171087239,11.7326881733259,12.0125667628449,53818.5862158648,0.0,1.0
2009-07-01,27.22,27.5,26.07,27.11,57091,12.092532074136,12.2169225583667,11.5816425853316,12.0436643839025,128510.473279934,0.0,1.0
2009-07-02,26.21,27.14,25.6,26.81,82000,11.6438378274469,12.0569919357844,11.3728442725159,11.910388865084,184580.035538957,0.0,1.0
2009-07-06,26.9,26.99,26.0,26.18,33091,11.9503715207296,11.9903541763751,11.5505449642739,11.6305102755651,74487.0482441415,0.0,1.0
2009-07-07,26.12,27.05,26.0005,27.05,85364,11.6038551718013,12.0170092801388,11.5507670901386,12.0170092801388,192152.318948141,0.0,1.0
2009-07-08,26.67,26.93,26.29,26.33,46364,11.8481936229687,11.9636990726114,11.6793779657985,11.6971480349743,104364.253264978,0.0,1.0
2009-07-09,25.97,26.9,25.91,26.9,33364,11.5372174123921,11.9503715207296,11.5105623086284,11.9503715207296,75101.5647039237,0.0,1.0
2009-07-10,26.22,26.5,25.57,25.88,30909,11.6482803447409,11.7726708289715,11.359516720634,11.4972347567465,69575.4185179707,0.0,1.0
2009-07-13,26.94,26.97,26.12,26.17,52636,11.9681415899054,11.9814691417872,11.6038551718013,11.6260677582711,118482.375007665,0.0,1.0
2009-07-14,26.81,27.36,26.4,26.86,51818,11.910388865084,12.1547273162513,11.728245656032,11.9326014515538,116641.076604362,0.0,1.0
2009-07-15,28.38,28.49,27.04,27.32,76545,12.6078640802344,12.6567317704679,12.0125667628449,12.1369572470755,172300.96122353,0.0,1.0
2009-07-16,28.24,28.37,27.34,28.07,42000,12.5456688381191,12.6034215629404,12.1458422816634,12.4701460441219,94540.9938126362,0.0,1.0
2009-07-17,27.95,28.37,27.91,28.35,58909,12.4168358365945,12.6034215629404,12.3990657674187,12.5945365283525,132602.747726395,0.0,1.0
2009-07-20,27.66,28.2,27.25,28.2,19364,12.2880028350699,12.5278987689433,12.1058596260179,12.5278987689433,43587.9000997116,0.0,1.0
2009-07-21,26.91,27.91,26.6,27.91,43636,11.9548140380235,12.3990657674187,11.817096001911,12.3990657674187,98223.590619243,0.0,1.0
2009-07-22,26.73,27.26,26.62,26.73,52818,11.8748487267324,12.1103021433118,11.8259810364989,11.8748487267324,118892.05264752,0.0,1.0
2009-07-23,26.82,27.25,26.47,26.63,104636,11.914831382378,12.1058596260179,11.7593432770896,11.8304235537929,235533.129251881,0.0,1.0
2009-07-24,27.06,27.24,26.67,26.67,59818,12.0214517974328,12.1014171087239,11.8481936229687,11.8481936229687,134648.884949626,0.0,1.0
2009-07-27,27.45,27.59,26.62,26.95,49000,12.1947099718969,12.2569052140122,11.8259810364989,11.9725841071993,110297.826114742,0.0,1.0
2009-07-28,27.56,27.84,27.14,27.14,29000,12.2435776621304,12.367968146361,12.0569919357844,12.0569919357844,65278.3052515821,0.0,1.0
2009-07-29,27.23,27.43,27.01,27.39,19909,12.09697459143,12.185824937309,11.999239210963,12.1680548681332,44814.6820432327,0.0,1.0
2009-07-30,27.51,28.17,27.25,27.53,45727,12.2213650756606,12.5145712170614,12.1058596260179,12.2302501102485,102930.381525486,0.0,1.0
2009-07-31,27.15,27.75,27.14,27.3,47364,12.0614344530784,12.3279854907154,12.0569919357844,12.1280722124876,106615.229308136,0.0,1.0
2009-08-03,27.15,27.82,27.03,27.42,62727,12.0614344530784,12.3590831117731,12.0081242455509,12.181382420015,141196.974259172,0.0,1.0
2009-08-04,27.53,27.84,27.03,27.03,31545,12.2302501102485,12.367968146361,12.0081242455509,12.0081242455509,71007.0392814195,0.0,1.0
2009-08-05,27.3,27.63,27.05,27.63,27364,12.1280722124876,12.274675283188,12.0170092801388,12.274675283188,61595.7084449759,0.0,1.0
2009-08-06,26.94,27.42,26.62,27.37,34091,11.9681415899054,12.181382420015,11.8259810364989,12.1591698335453,76738.0242872995,0.0,1.0
2009-08-07,27.55,27.79,27.12,27.47,137727,12.2391351448364,12.3457555598912,12.0481069011965,12.2035950064848,310020.177496024,0.0,1.0
2009-08-10,27.75,28.31,27.18,27.28,35364,12.3279854907154,12.5767664591767,12.0747620049602,12.1191871778997,79603.5167902401,0.0,1.0
2009-08-11,27.37,27.66,27.22,27.51,30091,12.1591698335453,12.2880028350699,12.092532074136,12.2213650756606,67734.1201146676,0.0,1.0
2009-08-12,27.81,28.22,27.48,27.48,42091,12.3546405944792,12.5367838035312,12.2080375237788,12.2080375237788,94745.8326325634,0.0,1.0
2009-08-13,27.72,28.05,27.39,27.94,10182,12.3146579388336,12.461261009534,12.1680548681332,12.4123933193005,22919.4380714348,0.0,1.0
2009-08-14,27.27,27.82,26.42,27.76,45545,12.1147446606058,12.3590831117731,11.7371306906199,12.3324280080094,102520.703885631,0.0,1.0
2009-08-17,26.72,26.99,26.45,26.69,16636,11.8704062094384,11.9903541763751,11.7504582425017,11.8570786575566,37447.2374539768,0.0,1.0
2009-08-18,26.96,27.46,26.48,26.96,25545,11.9770266244933,12.1991524891908,11.7637857943836,11.9770266244933,57501.1830224712,0.0,1.0
2009-08-19,27.23,27.43,26.67,26.67,25091,12.09697459143,12.185824937309,11.8481936229687,11.8481936229687,56479.2398988775,0.0,1.0
2009-08-20,27.41,27.69,27.03,27.24,71000,12.1769399027211,12.3013303869517,12.0081242455509,12.1014171087239,159819.299064219,0.0,1.0
2009-08-21,27.54,28.13,27.17,27.77,84273,12.2346926275425,12.4968011478856,12.0703194876663,12.3368705253033,189696.504085054,0.0,1.0
2009-08-24,27.38,27.69,27.25,27.69,28273,12.1636123508392,12.3013303869517,12.1058596260179,12.3013303869517,63641.8456682066,0.0,1.0
2009-08-25,27.5,27.85,27.32,27.62,30000,12.2169225583667,12.372410663655,12.1369572470755,12.2702327658941,67529.28129474,0.0,1.0
2009-08-26,27.69,28.15,27.25,27.38,42091,12.3013303869517,12.5056861824735,12.1058596260179,12.1636123508392,94745.8326325641,0.0,1.0
2009-08-27,27.74,27.74,27.07,27.39,28636,12.3235429734215,12.3235429734215,12.0258943147267,12.1680548681332,64458.9499718727,0.0,1.0
2009-08-28,27.24,27.99,27.24,27.92,34636,12.1014171087239,12.4346059057703,12.1014171087239,12.4035082847126,77964.8062308209,0.0,1.0
2009-08-31,26.76,27.19,26.41,27.05,45273,11.8881762786142,12.0792045222542,11.7326881733259,12.0170092801388,101908.438401893,0.0,1.0
2009-09-01,26.6,27.55,26.6,26.6,36818,11.817096001911,12.2391351448364,11.817096001911,11.817096001911,82876.4359569917,0.0,1.0
2009-09-02,26.17,27.08,26.15,26.6,44273,11.6260677582711,12.0303368320207,11.6171827236832,11.817096001911,99657.4623587346,0.0,1.0
2009-09-03,26.55,26.74,26.05,26.27,16545,11.7948834154413,11.8792912440263,11.5727575507437,11.6704929312106,37242.3986340491,0.0,1.0
2009-09-04,26.6,26.6,26.0,26.46,22727,11.817096001911,11.817096001911,11.5505449642739,11.7549007597957,51157.9325328522,0.0,1.0
2009-09-08,26.45,27.24,26.1301,26.77,17000,11.7504582425017,12.1014171087239,11.6083421142682,11.8926187959082,38266.5927336863,0.0,1.0
2009-09-09,26.62,27.0,26.31,26.36,26545,11.8259810364989,11.9947966936691,11.6882630003864,11.7104755868562,59752.1590656295,0.0,1.0
2009-09-10,26.0,26.63,25.98,26.57,42000,11.5505449642739,11.8304235537929,11.541659929686,11.8037684500292,94540.9938126366,0.0,1.0
2009-09-11,25.6,26.1,25.57,25.96,23727,11.5061197913344,11.7308486935089,11.4926360572039,11.6679246009001,52790.2725693382,0.3,1.0
2009-09-14,25.6,26.36,25.55,26.36,83818,11.5061197913344,11.8477077226397,11.483646901117,11.8477077226397,186486.916433464,0.0,1.0
2009-09-15,25.25,25.91,25.19,25.5,62364,11.3488095598123,11.6454517106826,11.3218420915513,11.4611740108995,138753.848295789,0.0,1.0
2009-09-16,25.72,26.0,25.15,25.41,39545,11.5600547278563,11.685902913074,11.3038637793774,11.4207228085081,87983.7876155635,0.0,1.0
2009-09-17,25.91,26.0,25.56,25.75,11818,11.6454517106826,11.685902913074,11.4881414791605,11.5735384619868,26293.9031999173,0.0,1.0
2009-09-18,26.31,26.35,25.65,26.01,70273,11.8252348324222,11.8432131445962,11.5285926815519,11.6903974911175,156350.605818903,0.0,1.0
2009-09-21,25.93,26.39,25.71,25.96,27727,11.6544408667696,11.8611914567701,11.5555601498128,11.6679246009001,61689.8844156462,0.0,1.0
2009-09-22,25.56,26.5,25.39,26.12,39000,11.4881414791605,11.9106318152485,11.4117336524211,11.7398378495959,86771.2155015038,0.0,1.0
2009-09-23,25.92,26.475,25.52,25.62,30364,11.6499462887261,11.8993953701398,11.4701631669865,11.5151089474214,67556.9535253249,0.0,1.0
2009-09-24,25.95,26.339,25.76,26.005,32091,11.6634300228566,11.8382691087483,11.5780330400303,11.6881502020958,71399.3609399682,0.0,1.0
2009-09-25,26.08,26.47,25.69,25.79,16909,11.7218595374219,11.897148081118,11.5465709937258,11.5915167741607,37620.8841773061,0.0,1.0
2009-09-28,26.87,27.0,25.98,26.15,42091,12.0769312028576,12.135360717423,11.676913756987,11.7533215837264,93648.3905557391,0.0,1.0
2009-09-29,26.46,26.93,26.32,26.82,22000,11.8926535030746,12.1038986711186,11.8297294104657,12.0544583126402,48947.8651546944,0.0,1.0
2009-09-30,26.17,26.66,25.735,26.55,36091,11.7623107398133,11.9825450639444,11.5667965949215,11.933104705466,80298.9727862768,0.0,1.0
2009-10-01,26.15,26.34,25.76,26.15,51727,11.7533215837264,11.8387185665527,11.5780330400303,11.7533215837264,115087.555493495,0.0,1.0
2009-10-02,25.8,26.54,25.69,25.96,47636,11.5960113522042,11.9286101274225,11.5465709937258,11.6679246009001,105985.477477683,0.0,1.0
2009-10-05,25.92,26.19,25.43,25.53,33091,11.6499462887261,11.7712998959003,11.4297119645951,11.47465774503,73624.2639015454,0.0,1.0
2009-10-06,26.57,26.86,25.51,26.02,44909,11.9420938615529,12.0724366248142,11.465668588943,11.694892069161,99918.1671014631,0.0,1.0
2009-10-07,26.62,26.77,26.26,26.62,20000,11.9645667517704,12.0319854224227,11.8027619422048,11.9645667517704,44498.0592315406,0.0,1.0
2009-10-08,26.61,26.88,26.4,26.8,32182,11.9600721737269,12.0814257809011,11.8656860348136,12.0454691565532,71601.827109472,0.0,1.0
2009-10-09,26.99,27.07,26.57,26.79,20727,12.1308661393795,12.1668227637274,11.9420938615529,12.0409745785097,46115.5636846072,0.0,1.0
2009-10-12,26.66,27.08,26.51,27.08,12182,11.9825450639444,12.1713173417709,11.915126393292,12.1713173417709,27103.7678779313,0.0,1.0
2009-10-13,26.24,26.92,25.94,26.92,27727,11.7937727861178,12.0994040930751,11.6589354448131,12.0994040930751,61689.8844156461,0.0,1.0
2009-10-14,26.46,26.88,26.11,26.46,56182,11.8926535030746,12.0814257809011,11.7353432715524,11.8926535030746,124999.49818732,0.0,1.0
2009-10-15,26.07,26.33,25.58,26.33,44273,11.7173649593784,11.8342239885092,11.4971306352474,11.8342239885092,98503.1288179002,0.0,1.0
2009-10-16,25.75,26.28,25.54,25.92,32818,11.5735384619868,11.8117510982917,11.4791523230735,11.6499462887261,73016.8653930347,0.0,1.0
2009-10-19,26.29,26.36,25.68,25.93,30636,11.8162456763352,11.8477077226397,11.5420764156823,11.6544408667696,68162.127130874,0.0,1.0
2009-10-20,25.89,25.95,25.57,25.85,25545,11.6364625545956,11.6634300228566,11.4926360572039,11.6184842424217,56835.1461534853,0.0,1.0
2009-10-21,24.57,26.06,24.36,25.69,47909,11.0431782528549,11.712870381335,10.9487921139417,11.5465709937258,106592.875986194,0.0,1.0
2009-10-22,25.42,25.55,24.6,24.65,50636,11.4252173865516,11.483646901117,11.0566619869854,11.0791348772029,112660.186362414,0.0,1.0
2009-10-23,25.04,25.85,24.8,25.85,55909,11.254423420899,11.6184842424217,11.1465535478552,11.6184842424217,124392.09967881,0.0,1.0
2009-10-26,25.01,25.34,24.65,25.22,91364,11.2409396867685,11.3892607622037,11.0791348772029,11.3353258256818,203276.034181524,0.0,1.0
2009-10-27,25.1,25.43,24.9,25.03,38000,11.2813908891599,11.4297119645951,11.1914993282901,11.2499288428555,84546.3125399272,0.0,1.0
2009-10-28,25.04,25.66,24.93,25.13,24364,11.254423420899,11.5330872595954,11.2049830624206,11.2948746232904,54207.5357558626,0.0,1.0
2009-10-29,24.99,25.38,24.75,25.24,39091,11.2319505306815,11.4072390743776,11.1240806576378,11.3443149817688,86973.6816710078,0.0,1.0
2009-10-30,24.62,25.0,24.36,24.8,63818,11.0656511430724,11.236445108725,10.9487921139417,11.1465535478552,141988.857201923,0.0,1.0
2009-11-02,24.64,24.84,24.32,24.72,47182,11.0746402991594,11.1645318600292,10.9308138017677,11.1105969235073,104975.371533127,0.0,1.0
2009-11-03,24.76,24.81,24.26,24.5,48091,11.1285752356813,11.1510481258987,10.9038463335068,11.0117162065505,106997.8083252,0.0,1.0
2009-11-04,24.07,24.98,24.0,24.97,78545,10.8184493506804,11.227455952638,10.786987304376,11.2229613745945,174755.003117068,0.0,1.0
2009-11-05,24.86,24.9,24.16,24.39,41636,11.1735210161162,11.1914993282901,10.8589005530719,10.9622758480721,92636.0597082208,0.0,1.0
2009-11-06,24.57,24.93,24.36,24.55,18727,11.0431782528549,11.2049830624206,10.9487921139417,11.034189096768,41665.7577614532,0.0,1.0
2009-11-09,24.63,24.94,24.3,24.73,28182,11.0701457211159,11.2094776404641,10.9218246456807,11.1150915015508,62702.2152631637,0.0,1.0
2009-11-10,23.98,24.67,23.95,24.55,31909,10.777998148289,11.0881240332898,10.7645144141586,11.034189096768,70994.4286009616,0.0,1.0
2009-11-11,24.01,24.74,24.0,24.19,23364,10.7914818824195,11.1195860795943,10.786987304376,10.8723842872023,51982.6327942857,0.0,1.0
2009-11-12,23.43,24.46,23.36,23.91,68545,10.5307963558971,10.9937378943766,10.4993343095927,10.7465361019846,152505.973501297,0.0,1.0
2009-11-13,23.44,23.58,23.0,23.58,41364,10.5352909339406,10.5982150265494,10.337529500027,10.5982150265494,92030.886102672,0.0,1.0
2009-11-16,24.08,24.38,23.63,23.63,24818,10.8229439287239,10.9577812700286,10.6206879167669,10.6206879167669,55217.6417004189,0.0,1.0
2009-11-17,23.99,24.23,23.84,24.0,22273,10.7824927263325,10.8903625993763,10.7150740556802,10.786987304376,49555.2636632053,0.0,1.0
2009-11-18,23.69,24.23,23.52,23.99,16000,10.6476553850278,10.8903625993763,10.5712475582885,10.7824927263325,35598.4473852325,0.0,1.0
2009-11-19,22.86,23.78,22.7,23.52,52273,10.2746054074182,10.6881065874192,10.2026921587223,10.5712475582885,116302.352510515,0.0,1.0
2009-11-20,23.75,23.82,22.8,22.8,39909,10.6746228532888,10.7060848995932,10.2476379391572,10.2476379391572,88793.6522935773,0.0,1.0
2009-11-23,24.31,24.64,23.98,23.98,20909,10.9263192237242,11.0746402991594,10.777998148289,10.777998148289,46520.4960236141,0.0,1.0
2009-11-24,24.8,24.9,24.09,24.39,17091,11.1465535478552,11.1914993282901,10.8274385067674,10.9622758480721,38025.816516313,0.0,1.0
2009-11-25,24.42,24.9,24.42,24.85,5364,10.9757595822026,11.1914993282901,10.9757595822026,11.1690264380727,11934.3794858992,0.0,1.0
2009-11-27,23.0,24.63,23.0,23.47,19364,10.337529500027,11.0701457211159,10.337529500027,10.548774668071,43083.0209479776,0.0,1.0
2009-11-30,23.44,23.78,22.41,23.03,62091,10.5352909339406,10.6881065874192,10.0723493954611,10.3510132341575,138146.449787279,0.0,1.0
2009-12-01,22.9,23.705,22.6,23.6,46818,10.2925837195921,10.6543972520931,10.1577463782874,10.6072041826364,104165.506855113,0.0,1.0
2009-12-02,23.19,23.7,22.72,22.99,27091,10.4229264828533,10.6521499630713,10.2116813148093,10.3330349219835,60274.8461320834,0.0,1.0
2009-12-03,22.88,23.72,22.84,23.35,32909,10.2835945635051,10.6611391191583,10.2656162513312,10.4948397315492,73219.3315625387,0.0,1.0
2009-12-04,23.8,23.925,23.22,23.39,38000,10.6970957435062,10.7532779690498,10.4364102169838,10.5128180437231,84546.3125399272,0.0,1.0
2009-12-07,23.52,23.8597,22.895,23.75,16000,10.5712475582885,10.7239283744258,10.2903364305704,10.6746228532888,35598.4473852324,0.0,1.0
2009-12-08,23.7,23.7,23.21,23.33,35273,10.6521499630713,10.6521499630713,10.4319156389403,10.4858505754622,78479.0021637066,0.0,1.0
2009-12-09,23.39,23.72,23.14,23.7,43000,10.5128180437231,10.6611391191583,10.4004535926359,10.6521499630713,95670.8273478124,0.0,1.0
2009-12-10,23.05,23.64,22.73,23.43,45000,10.3600023902445,10.6251824948104,10.2161758928528,10.5307963558971,100120.633270966,0.0,1.0
2009-12-11,23.23,23.64,22.93,23.22,15182,10.575742136332,10.7623996600468,10.4391634604431,10.5711895138024,33347.8119505587,0.3,1.0
2009-12-14,23.69,23.72,22.96,23.33,28273,10.785162772695,10.7988206402839,10.452821328032,10.6212683616283,62102.6667947667,0.0,1.0
2009-12-15,23.16,23.94,23.16,23.44,37545,10.5438737786246,10.8989783359358,10.5438737786246,10.6713472094542,82468.9500516221,0.0,1.0
2009-12-16,22.94,23.45,22.78,23.43,25091,10.4437160829727,10.6758998319839,10.3708741224986,10.6667945869246,55113.2887400521,0.0,1.0
2009-12-17,22.98,23.3,22.59,22.89,19364,10.4619265730912,10.6076104940394,10.2843742944356,10.4209529703245,42533.7261632606,0.0,1.0
2009-12-18,23.57,23.57,22.84,23.2,120545,10.7305313023394,10.7305313023394,10.3981898576764,10.5620842687431,264781.451164545,0.0,1.0
2009-12-21,23.64,23.75,23.14,23.64,28364,10.7623996600468,10.8124785078728,10.5347685335653,10.7623996600468,62302.5515851438,0.0,1.0
2009-12-22,24.08,24.72,23.44,23.62,89364,10.9627150513506,11.2540828932469,10.6713472094542,10.7532944149876,196291.257222351,0.0,1.0
2009-12-23,24.35,24.58,24.3,24.3,23091,11.0856358596506,11.1903461778321,11.0628727470025,11.0628727470025,50720.2164240781,0.0,1.0
2009-12-24,23.97,24.46,23.76,24.38,18909,10.9126362035246,11.1357147074766,10.8170311304024,11.0992937272395,41534.3022113766,0.0,1.0
2009-12-28,24.59,24.67,23.94,24.06,27000,11.1948988003617,11.2313197805988,10.8989783359358,10.9536098062913,59306.4762656496,0.0,1.0
2009-12-29,24.65,24.79,24.42,24.71,14273,11.2222145355395,11.2859512509544,11.117504217358,11.2495302707173,31351.1605829487,0.0,1.0
2009-12-30,24.7,24.7,24.18,24.6,28636,11.2449776481877,11.2449776481877,11.0082412766469,11.1994514228914,62900.009420116,0.0,1.0
2009-12-31,24.45,24.97,24.45,24.86,34636,11.1311620849469,11.3678984564877,11.1311620849469,11.3178196086618,76079.2263680383,0.0,1.0
2010-01-04,25.2,25.2,24.84,24.84,31909,11.4726087746692,11.4726087746692,11.3087143636025,11.3087143636025,70089.2722652077,0.0,1.0
2010-01-05,24.25,25.24,24.25,25.24,71636,11.0401096343543,11.4908192647877,11.0401096343543,11.4908192647877,157351.064213558,0.0,1.0
2010-01-06,22.42,24.29,22.15,24.14,193545,10.2069797114319,11.0583201244728,10.0840589031319,10.9900307865284,425128.590697596,0.0,1.0
2010-01-07,23.5,23.73,22.5,22.5,75000,10.698662944632,10.8033732628135,10.2434006916689,10.2434006916689,164740.211849026,0.0,1.0
2010-01-08,24.37,24.45,23.04,23.42,65273,11.0947411047099,11.1311620849469,10.489242308269,10.662241964395,143374.504640286,0.0,1.0
2010-01-11,23.4,24.44,23.37,24.44,24545,10.6531367193357,11.1266094624173,10.6394788517468,11.1266094624173,53913.9799977912,0.0,1.0
2010-01-12,23.43,23.63,23.23,23.23,21818,10.6667945869246,10.7578470375172,10.575742136332,10.575742136332,47924.0258949606,0.0,1.0
2010-01-13,23.6,23.82,23.32,23.54,18727,10.7441891699283,10.8443468655802,10.6167157390987,10.7168734347505,41134.5326306228,0.0,1.0
2010-01-14,24.09,24.33,23.52,23.58,23273,10.9672676738802,11.0765306145914,10.7077681896913,10.7350839248691,51119.9860048318,0.0,1.0
2010-01-15,23.26,24.25,23.12,24.21,55364,10.5894000039209,11.0401096343543,10.525663288506,11.0218991442358,121609.027850793,0.0,1.0
2010-01-19,24.0,24.13,23.27,23.27,30182,10.9262940711135,10.9854781639987,10.5939526264505,10.5939526264505,66295.8543203642,0.0,1.0
2010-01-20,24.69,24.76,23.81,24.0,122364,11.2404250256581,11.2722933833655,10.8397942430506,10.9262940711135,268776.950435922,0.0,1.0
2010-01-21,25.12,25.7,24.86,24.97,67727,11.4361877944322,11.7002399011508,11.3178196086618,11.3678984564877,148764.804371986,0.0,1.0
2010-01-22,25.19,25.41,25.0,25.32,45364,11.4680561521396,11.5682138477915,11.3815563240766,11.5272402450248,99643.6662709227,0.0,1.0
2010-01-25,25.31,25.65,24.98,25.3,38909,11.5226876224952,11.6774767885026,11.3724510790173,11.5181349999655,85465.0253711163,0.0,1.0
2010-01-26,25.09,25.72,25.08,25.18,44364,11.4225299268433,11.70934514621,11.4179773043137,11.46350352961,97447.1301129356,0.0,1.0
2010-01-27,26.23,26.5,24.92,24.92,27636,11.9415288952212,12.0644497035212,11.3451353438396,11.3451353438396,60703.4732621289,0.0,1.0
2010-01-28,25.47,26.36,25.3505,26.36,48273,11.5955295829692,12.0007129881064,11.5411257437402,12.0007129881064,106033.389954507,0.0,1.0
2010-01-29,25.32,25.85,24.92,25.6,212182,11.5272402450248,11.7685292390952,11.3451353438396,11.6547136758544,466065.435074,0.0,1.0
2010-02-01,25.01,25.54,24.87,25.37,28273,11.3861089466062,11.6273979406767,11.3223722311914,11.5500033576729,62102.666794767,0.0,1.0
2010-02-02,24.59,25.35,24.41,24.95,46364,11.1948988003617,11.5408981126137,11.1129515948284,11.3587932114285,101840.20242891,0.0,1.0
2010-02-03,24.06,24.61,23.88,24.53,73818,10.9536098062913,11.204004045421,10.871662600758,11.167583065184,162143.906110286,0.0,1.0
2010-02-04,23.97,24.18,23.56,23.9,43545,10.9126362035246,11.0082412766469,10.7259786798098,10.8807678458172,95648.1669995448,0.0,1.0
2010-02-05,24.64,24.66,24.06,24.06,33636,11.2176619130099,11.2267671580692,10.9536098062913,10.9536098062913,73882.6902100511,0.0,1.0
2010-02-08,24.07,24.54,23.91,24.54,35636,10.958162428821,11.1721356877136,10.8853204683469,11.1721356877136,78275.7625260248,0.0,1.0
2010-02-09,24.55,24.89,24.07,24.46,29364,11.1766883102432,11.3314774762507,10.958162428821,11.1357147074766,64499.0877431308,0.0,1.0
2010-02-10,24.83,24.88,23.99,24.4,36545,11.3041617410729,11.326924853721,10.9217414485839,11.1083989722988,80272.4138936352,0.0,1.0
2010-02-11,24.96,25.06,24.15,24.7,28091,11.3633458339581,11.4088720592544,10.994583409058,11.2449776481877,61702.897214013,0.0,1.0
2010-02-12,24.39,24.75,24.26,24.75,43545,11.1038463497691,11.2677407608358,11.0446622568839,11.2677407608358,95648.1669995447,0.0,1.0
2010-02-16,24.63,24.76,24.2,24.39,22091,11.2131092904803,11.2722933833655,11.0173465217062,11.1038463497691,48523.6802660909,0.0,1.0
2010-02-17,24.99,25.14,24.68,24.78,32182,11.377003701547,11.4452930394914,11.2358724031284,11.2813986284247,70688.9266363378,0.0,1.0
2010-02-18,25.28,25.36,24.93,25.35,12818,11.5090297549063,11.5454507351433,11.3496879663692,11.5408981126137,28155.2004730774,0.0,1.0
2010-02-19,25.46,25.69,25.145,25.28,29182,11.5909769604396,11.6956872786211,11.4475693507562,11.5090297549063,64099.3181623771,0.0,1.0
2010-02-22,25.59,25.59,25.06,25.48,15273,11.6501610533248,11.6501610533248,11.4088720592544,11.6000822054989,33547.6967409357,0.0,1.0
2010-02-23,25.46,25.69,25.23,25.54,18909,11.5909769604396,11.6956872786211,11.4862666422581,11.6273979406767,41534.3022113765,0.0,1.0
2010-02-24,26.23,26.26,25.38,25.49,18545,11.9415288952212,11.9551867628101,11.5545559802026,11.6046348280285,40734.763049869,0.0,1.0
2010-02-25,26.14,26.15,25.58,25.82,16727,11.9005552924545,11.9051079149841,11.6456084307952,11.7548713715063,36741.4603146487,0.0,1.0
2010-02-26,25.51,25.97,25.51,25.91,41182,11.6137400730878,11.8231607094508,11.6137400730878,11.795844974273,90457.7520582209,0.0,1.0
2010-03-01,26.12,26.2,25.59,25.59,31364,11.8914500473952,11.9278710276323,11.6501610533248,11.6501610533248,68892.1600591048,0.0,1.0
2010-03-02,26.54,26.55,25.67,26.2,33818,12.0826601936397,12.0872128161694,11.6865820335619,11.9278710276323,74282.4597908049,0.0,1.0
2010-03-03,26.16,26.55,25.97,26.52,19727,11.9096605375138,12.0872128161694,11.8231607094508,12.0735549485805,43331.0687886096,0.0,1.0
2010-03-04,26.2,26.53,25.51,26.29,45364,11.9278710276323,12.0781075711101,11.6137400730878,11.968844630399,99643.6662709227,0.0,1.0
2010-03-05,26.35,26.35,26.04,26.27,41182,11.9961603655767,11.9961603655767,11.8550290671582,11.9597393853397,90457.7520582214,0.0,1.0
2010-03-08,26.27,26.35,26.07,26.35,46273,11.9597393853397,11.9961603655767,11.8686869347471,11.9961603655767,101640.317638533,0.0,1.0
2010-03-09,26.63,26.87,26.23,26.24,12727,12.1236337964064,12.2328967371175,11.9415288952212,11.9460815177508,27955.3156827007,0.0,1.0
2010-03-10,26.94,26.99,26.54,26.55,14727,12.264765094825,12.2875282074731,12.0826601936397,12.0872128161694,32348.3879986746,0.0,1.0
2010-03-11,27.0,27.0,26.29,26.68,20273,12.4286595058917,12.4286595058917,12.1018317929589,12.2813568747107,44041.032722839,0.3,1.0
2010-03-12,26.74,26.98,26.65,26.98,12000,12.3089761180571,12.4194530914428,12.2675472530375,12.4194530914428,26068.7807761097,0.0,1.0
2010-03-15,26.96,26.99,26.34,26.61,16273,12.410246676994,12.4240562986672,12.124847829081,12.2491344241399,35351.4391308027,0.0,1.0
2010-03-16,27.58,27.6,26.97,26.98,83182,12.6956455249071,12.7048519393559,12.4148498842184,12.4194530914428,180704.443543196,0.0,1.0
2010-03-17,28.04,28.32,27.79,27.79,57636,12.9073930572297,13.036282859513,12.7923128766196,12.7923128766196,125208.354067654,0.0,1.0
2010-03-18,27.21,28.03,26.98,28.0,61273,12.5253268576041,12.9027898500053,12.4194530914428,12.8889802283321,133109.367041214,0.0,1.0
2010-03-19,27.67,27.74,27.13,27.37,72818,12.7370743899267,12.7692968404976,12.4885011998089,12.5989781731946,158189.70654623,0.0,1.0
2010-03-22,27.81,27.99,27.37,27.49,20636,12.8015192910684,12.8843770211077,12.5989781731946,12.6542166598875,44829.6133413165,0.0,1.0
2010-03-23,27.69,27.88,27.26,27.66,40909,12.7462808043756,12.8337417416392,12.5483428937262,12.7324711827023,88870.6460641553,0.0,1.0
2010-03-24,27.53,27.79,27.33,27.5,35818,12.6726294887851,12.7923128766196,12.580565344297,12.6588198671119,77810.965819891,0.0,1.0
2010-03-25,27.39,27.92,27.36,27.55,23091,12.6081845876434,12.8521545705369,12.5943749659702,12.6818359032339,50162.8514084289,0.0,1.0
2010-03-26,27.08,27.66,27.04,27.57,9273,12.4654851636869,12.7324711827023,12.4470723347893,12.6910423176827,20144.6503447387,0.0,1.0
2010-03-29,27.12,27.33,27.0,27.1,13545,12.4838979925845,12.580565344297,12.4286595058917,12.4746915781357,29425.1363010337,0.0,1.0
2010-03-30,27.28,27.32,26.89,27.14,19636,12.557549308175,12.5759621370726,12.3780242264232,12.4931044070333,42657.2149433072,0.0,1.0
2010-03-31,27.07,27.52,27.01,27.1,41909,12.4608819564625,12.6680262815607,12.4332627131161,12.4746915781357,91043.0444621646,0.0,1.0
2010-04-01,27.09,27.48,26.81,27.31,19818,12.4700883709113,12.6496134526631,12.341198568628,12.5713589298482,43052.591451745,0.0,1.0
2010-04-05,27.15,27.27,26.79,27.11,18545,12.4977076142577,12.5529461009506,12.3319921541792,12.4792947853601,40287.1282910794,0.0,1.0
2010-04-06,27.29,27.35,26.91,26.91,26364,12.5621525153994,12.5897717587458,12.387230640872,12.387230640872,57273.1113651127,0.0,1.0
2010-04-07,27.68,27.7,27.15,27.25,59364,12.7416775971511,12.7508840116,12.4977076142577,12.5437396865018,128962.258499415,0.0,1.0
2010-04-08,28.23,28.265,27.455,27.5,25364,12.9948539944934,13.0109652197788,12.638105434602,12.6588198671119,55100.7129671036,0.0,1.0
2010-04-09,29.0,29.05,28.134,28.29,57545,13.3493009507725,13.3723169868945,12.9506632051391,13.0224732378398,125010.665813436,0.0,1.0
2010-04-12,29.54,29.59,28.6,29.0,45727,13.5978741408903,13.6208901770124,13.1651726617963,13.3493009507725,99337.2615457639,0.0,1.0
2010-04-13,29.28,29.41,28.97,29.41,33818,13.4781907530558,13.5380324469731,13.3354913290993,13.5380324469731,73466.169023873,0.0,1.0
2010-04-14,29.94,29.95,29.2,29.38,20364,13.7820024298665,13.7866056370909,13.4413650952606,13.5242228252999,44238.720977058,0.0,1.0
2010-04-15,30.13,30.13,29.5,29.82,26273,13.8694633671302,13.8694633671302,13.5794613119927,13.7267639431737,57075.4231108939,0.0,1.0
2010-04-16,29.75,30.13,29.54,30.13,59182,13.6945414926028,13.8694633671302,13.5978741408903,13.8694633671302,128566.881990977,0.0,1.0
2010-04-19,29.6,29.7,29.31,29.53,47545,13.6254933842368,13.6715254564808,13.4920003747291,13.5932709336659,103286.681833344,0.0,1.0
2010-04-20,30.0,30.0,29.46,29.65,37364,13.8096216732129,13.8096216732129,13.5610484830951,13.6485094203588,81169.4937432135,0.0,1.0
2010-04-21,30.07,30.59,29.64,29.88,41182,13.8418441237838,14.0812108994528,13.6439062131344,13.7543831865201,89463.7108268119,0.0,1.0
2010-04-22,30.46,30.62,29.85,29.85,50909,14.0213692055355,14.095020521126,13.7405735648469,13.7405735648469,110594.630044247,0.0,1.0
2010-04-23,30.75,30.81,30.09,30.33,53909,14.1548622150433,14.1824814583897,13.8510505382326,13.9615275116183,117111.825238274,0.0,1.0
2010-04-26,30.57,30.89,30.4,30.62,32818,14.072004485004,14.2193071161849,13.9937499621891,14.095020521126,71293.7706258637,0.0,1.0
2010-04-27,30.34,30.78,30.02,30.39,32182,13.9661307188427,14.1686718367165,13.8188280876618,13.9891467549647,69912.1252447299,0.0,1.0
2010-04-28,30.36,30.78,30.17,30.55,10000,13.9753371332915,14.1686718367165,13.8878761960278,14.0627980705552,21723.9839800913,0.0,1.0
2010-04-29,31.55,31.56,30.19,30.51,36545,14.5231187929956,14.52772200022,13.8970826104766,14.0443852416576,79390.2994552438,0.0,1.0
2010-04-30,30.02,31.46,29.92,31.46,47545,13.8188280876618,14.481689927976,13.7727960154177,14.481689927976,103286.681833344,0.0,1.0
2010-05-03,30.68,30.8,29.96,30.08,14364,14.1226397644724,14.1778782511653,13.7912088443153,13.8464473310082,31204.3305890033,0.0,1.0
2010-05-04,30.08,30.62,29.87,30.39,35545,13.8464473310082,14.095020521126,13.7497799792957,13.9891467549647,77217.9010572345,0.0,1.0
2010-05-05,30.0,30.4999,29.6,30.0,32727,13.8096216732129,14.0397360023609,13.6254933842368,13.8096216732129,71096.0823716451,0.0,1.0
2010-05-06,29.19,30.75,28.3501,30.0,38182,13.4367618880362,14.1548622150433,13.0501385132585,13.8096216732129,82946.5156327847,0.0,1.0
2010-05-07,28.16,29.79,27.64,29.0,42364,12.9626315439226,13.7129543215005,12.7232647682535,13.3493009507725,92031.4857332586,0.0,1.0
2010-05-10,29.79,29.95,28.5,28.99,37727,13.7129543215005,13.7866056370909,13.1191405895523,13.3446977435481,81958.0743616903,0.0,1.0
2010-05-11,30.29,30.89,29.25,29.43,45273,13.9431146827207,14.2193071161849,13.4643811313826,13.5472388614219,98350.9926730672,0.0,1.0
2010-05-12,31.23,31.42,30.27,30.27,31364,14.3758161618147,14.4632770990784,13.9339082682719,13.9339082682719,68135.1033551583,0.0,1.0
2010-05-13,30.98,31.08,30.53,31.07,21182,14.2607359812046,14.3067680534486,14.0535916561064,14.3021648462242,46015.7428666293,0.0,1.0
2010-05-14,30.11,30.75,29.76,30.75,14818,13.8602569526814,14.1548622150433,13.6991446998272,14.1548622150433,32190.5994616993,0.0,1.0
2010-05-17,30.43,30.67,29.95,30.4,33273,14.0075595838623,14.118036557248,13.7866056370909,13.9937499621891,72282.211896958,0.0,1.0
2010-05-18,29.68,30.99,29.52,30.91,18182,13.662319042032,14.265339188429,13.5886677264415,14.2285135306337,39498.5476726021,0.0,1.0
2010-05-19,29.35,29.87,29.2,29.84,30000,13.5104132036267,13.7497799792957,13.4413650952606,13.7359703576225,65171.9519402738,0.0,1.0
2010-05-20,27.51,29.41,27.29,29.01,40273,12.6634230743363,13.5380324469731,12.5621525153994,13.3539041579969,87489.0006830216,0.0,1.0
2010-05-21,28.38,28.55,27.17,27.17,85636,13.0639021028594,13.1421566256743,12.5069140287065,12.5069140287065,186035.509211911,0.0,1.0
2010-05-24,27.04,28.85,27.0,28.44,29364,12.4470723347893,13.2802528424065,12.4286595058917,13.0915213462059,63790.30655914,0.0,1.0
2010-05-25,27.09,27.28,26.18,26.5,49909,12.4700883709113,12.557549308175,12.0511965134905,12.1984991446714,108422.231646238,0.0,1.0
2010-05-26,26.82,27.49,26.73,27.25,49818,12.3458017758524,12.6542166598875,12.3043729108327,12.5437396865018,108224.543392019,0.0,1.0
2010-05-27,27.87,27.98,26.69,27.39,18727,12.8291385344148,12.8797738138833,12.2859600819351,12.6081845876434,40682.5047995171,0.0,1.0
2010-05-28,26.82,27.7,26.56,27.7,32727,12.3458017758524,12.7508840116,12.2261183880179,12.7508840116,71096.0823716447,0.0,1.0
2010-06-01,25.9,26.46,25.9,26.46,63818,11.9223067112072,12.1800863157738,11.9223067112072,12.1800863157738,138638.120964147,0.0,1.0
2010-06-02,26.87,26.93,25.93,26.04,44182,12.3688178119744,12.3964370553208,11.9361163328804,11.9867516123488,95980.9060208395,0.0,1.0
2010-06-03,27.25,27.54,26.82,26.82,29636,12.5437396865018,12.6772326960095,12.3458017758524,12.3458017758524,64381.1989233984,0.0,1.0
2010-06-04,26.05,26.8,26.03,26.52,64636,11.9913548195732,12.3365953614036,11.9821484051244,12.2077055591202,140415.142853719,0.0,1.0
2010-06-07,25.62,26.3081,25.51,26.12,31364,11.7934169089239,12.1101635980351,11.7427816294554,12.0235772701441,68135.1033551582,0.0,1.0
2010-06-08,26.08,26.26,25.12,25.77,29091,12.0051644412465,12.0880221712857,11.5632565477036,11.8624650172899,63197.2417964834,0.0,1.0
2010-06-09,25.51,26.49,25.31,26.46,24000,11.7427816294554,12.193895937447,11.6507174849673,12.1800863157738,52137.5615522192,0.0,1.0
2010-06-10,26.32,26.34,25.7,26.0,40545,12.1156414146322,12.124847829081,11.8302425667191,11.9683387834512,88079.89304728,0.0,1.0
2010-06-11,26.74,26.76,25.58,25.8,26364,12.4470723347893,12.4563820373583,11.9071095857857,12.009516314045,56637.684833695,0.3,1.0
2010-06-14,25.78,27.34,25.63,27.06,48364,12.000206611476,12.7263634118601,11.9303838422083,12.5960275758937,103900.204418784,0.0,1.0
2010-06-15,26.15,26.43,25.79,25.98,36273,12.172436109003,12.3027719449693,12.0048614627605,12.0933036371662,77925.153314088,0.0,1.0
2010-06-16,26.2,26.51,25.87,25.87,11182,12.1957103654255,12.3400107552455,12.0421002730366,12.0421002730366,24022.2497272941,0.0,1.0
2010-06-17,26.24,26.35,25.87,26.31,12636,12.2143297705636,12.2655331346932,12.0421002730366,12.2469137295552,27145.8726125994,0.0,1.0
2010-06-18,26.06,26.66,25.96,26.44,57545,12.1305424474423,12.4098335245132,12.0839939345972,12.3074267962539,123623.71316018,0.0,1.0
2010-06-21,25.71,26.45,25.7,26.45,15818,11.9676226524844,12.3120816475384,11.9629678011999,12.3120816475384,33981.7515816791,0.0,1.0
2010-06-22,25.2,26.07,25.05,25.77,30636,11.7302252369742,12.1351972987269,11.6604024677065,11.9955517601915,65815.2068185814,0.0,1.0
2010-06-23,25.25,25.45,25.15,25.25,27273,11.7534994933967,11.846596519087,11.7069509805516,11.7534994933967,58590.4862110974,0.0,1.0
2010-06-24,25.1,25.49,24.89,25.01,46091,11.683676724129,11.8652159242251,11.5859248471543,11.6417830625684,99017.1268271071,0.0,1.0
2010-06-25,25.71,25.87,25.1,25.3,213636,11.9676226524844,12.0421002730366,11.683676724129,11.7767737498193,458953.437912732,0.0,1.0
2010-06-28,25.4,25.8,25.15,25.63,16636,11.8233222626645,12.009516314045,11.7069509805516,11.9303838422083,35739.0579917064,0.0,1.0
2010-06-29,25.26,25.54,24.9,24.9,43364,11.7581543446813,11.8884901806476,11.5905796984388,11.5905796984388,93158.7226949001,0.0,1.0
2010-06-30,25.1,25.58,25.1,25.34,48636,11.683676724129,11.9071095857857,11.683676724129,11.7953931549574,104484.541024564,0.0,1.0
2010-07-01,25.0,25.28,24.5,25.24,46909,11.6371282112839,11.7674640472503,11.4043856470582,11.7488446421122,100774.433237134,0.0,1.0
2010-07-02,24.8,25.12,24.56,25.12,18818,11.5440311855936,11.6929864266981,11.4323147547653,11.6929864266981,40426.6406160096,0.0,1.0
2010-07-06,24.99,25.6005,24.67,25.27,66091,11.6324733599994,11.916652030919,11.483518118895,11.7628091959658,141983.053722642,0.0,1.0
2010-07-07,26.14,26.16,24.9,25.0,68545,12.1677812577185,12.1770909602875,11.5905796984388,11.6371282112839,147254.972952724,0.0,1.0
2010-07-08,26.32,26.45,25.935,26.45,55182,12.2515685808397,12.3120816475384,12.0723568063859,12.3120816475384,118547.288897472,0.0,1.0
2010-07-09,26.95,26.99,26.34,26.35,19818,12.5448242117641,12.5634436169021,12.2608782834087,12.2655331346932,42574.9369607861,0.0,1.0
2010-07-12,26.53,26.9,26.45,26.84,21273,12.3493204578145,12.5215499553415,12.3120816475384,12.4936208476344,45700.7081424364,0.0,1.0
2010-07-13,27.63,27.72,26.88,26.97,32182,12.861354099111,12.9032477606716,12.5122402527725,12.5541339143331,69136.4729676063,0.0,1.0
2010-07-14,27.35,27.47,26.99,27.46,20727,12.7310182631446,12.7868764785588,12.5634436169021,12.7822216272742,44527.7383381884,0.0,1.0
2010-07-15,26.83,27.3199,26.52,27.09,16818,12.4889659963499,12.7170071607782,12.34466560653,12.6099921297472,36130.0479264559,0.0,1.0
2010-07-16,25.34,26.69,25.3,26.69,44727,11.7953931549574,12.4237980783667,11.7767737498193,12.4237980783667,96086.8506128309,0.0,1.0
2010-07-19,25.32,25.9,25.02,25.36,13545,11.7860834523883,12.0560648268901,11.6464379138529,11.8047028575264,29098.6739900016,0.0,1.0
2010-07-20,26.13,26.2,25.0,25.0,31909,12.1631264064339,12.1957103654255,11.6371282112839,11.6371282112839,68549.9880654826,0.0,1.0
2010-07-21,25.06,26.35,25.06,26.34,24364,11.665057318991,12.2655331346932,11.665057318991,12.2608782834087,52341.0921441415,0.0,1.0
2010-07-22,26.47,26.5,25.56,25.57,42182,12.3213913501074,12.3353559039609,11.8977998832167,11.9024547345012,90619.4364153743,0.0,1.0
2010-07-23,27.1,27.18,26.26,26.28,56000,12.6146469810318,12.6518857913079,12.2236394731326,12.2329491757016,120304.595307499,0.0,1.0
2010-07-26,27.5,27.63,26.99,27.23,38545,12.8008410324123,12.861354099111,12.5634436169021,12.6751600477304,82806.0826094211,0.0,1.0
2010-07-27,27.38,27.91,27.37,27.68,30818,12.7449828169981,12.9916899350774,12.7403279657136,12.8846283555335,66206.1967533311,0.0,1.0
2010-07-28,27.22,27.52,27.1,27.33,33364,12.6705051964459,12.8101507349813,12.6146469810318,12.7217085605756,71675.7592471327,0.0,1.0
2010-07-29,27.28,28.0,27.07,27.54,47273,12.698434304153,13.033583596638,12.6006824271782,12.8194604375504,101556.413106633,0.0,1.0
2010-07-30,27.48,27.6,27.1,27.1,78909,12.7915313298433,12.8473895452574,12.6146469810318,12.6146469810318,169519.916269991,0.0,1.0
2010-08-02,27.76,27.93,27.35,27.93,28727,12.9218671658097,13.0009996376464,12.7310182631446,13.0009996376464,61714.1090964024,0.0,1.0
2010-08-03,27.62,27.9,27.53,27.59,27545,12.8566992478265,12.9870350837928,12.8148055862658,12.8427346939729,59174.8228168763,0.0,1.0
2010-08-04,27.78,27.88,27.41,27.78,14818,12.9311768683787,12.9777253812238,12.7589473708517,12.9311768683787,31833.4552369023,0.0,1.0
2010-08-05,27.29,27.8,27.12,27.59,34182,12.7030891554375,12.9404865709477,12.6239566836008,12.8427346939729,73433.0656571601,0.0,1.0
2010-08-06,26.83,27.09,26.08,27.0,26000,12.4889659963499,12.6099921297472,12.1398521500114,12.5680984681866,55855.7049641963,0.0,1.0
2010-08-09,27.47,27.73,26.665,27.09,26364,12.7868764785588,12.9079026119561,12.4121609501554,12.6099921297472,56637.6848336949,0.0,1.0
2010-08-10,26.99,27.359,26.83,27.13,18818,12.5634436169021,12.7352076293007,12.4889659963499,12.6286115348853,40426.6406160095,0.0,1.0
2010-08-11,25.84,26.76,25.75,26.5,52818,12.028135719183,12.4563820373583,11.9862420576224,12.3353559039609,113468.716338421,0.0,1.0
2010-08-12,25.83,26.07,25.55,25.76,63000,12.0234808678985,12.1351972987269,11.8931450319322,11.9908969089069,135342.669720938,0.0,1.0
2010-08-13,25.67,26.0,25.66,25.7,36636,11.9490032473463,12.1026133397353,11.9443483960618,11.9629678011999,78704.9848872423,0.0,1.0
2010-08-16,26.12,26.1999,25.66,25.67,42182,12.1584715551494,12.1956638169127,11.9443483960618,11.9490032473463,90619.4364153744,0.0,1.0
2010-08-17,26.52,26.66,26.0,26.42,26273,12.34466560653,12.4098335245132,12.1026133397353,12.2981170936848,56442.1898663203,0.0,1.0
2010-08-18,26.07,26.59,26.07,26.43,19818,12.1351972987269,12.3772495655216,12.1351972987269,12.3027719449693,42574.9369607861,0.0,1.0
2010-08-19,25.66,26.09,25.65,26.05,29818,11.9443483960618,12.1445070012959,11.9396935447773,12.1258875961578,64057.9004085541,0.0,1.0
2010-08-20,25.69,25.78,25.5,25.65,75091,11.9583129499153,12.000206611476,11.8698707755096,11.9396935447773,161317.720825634,0.0,1.0
2010-08-23,25.1,25.9,25.06,25.83,37909,11.683676724129,12.0560648268901,11.665057318991,12.0234808678985,81439.7661341434,0.0,1.0
2010-08-24,25.04,25.35,24.6,25.01,43364,11.655747616422,11.8000480062419,11.4509341599034,11.6417830625684,93158.7226949001,0.0,1.0
2010-08-25,26.04,26.1,24.79,24.79,26818,12.1212327448733,12.1491618525804,11.5393763343091,11.5393763343091,57613.0113742238,0.0,1.0
2010-08-26,25.45,26.14,25.4,26.14,9000,11.846596519087,12.1677812577185,11.8233222626645,12.1677812577185,19334.6671029911,0.0,1.0
2010-08-27,26.46,26.54,25.42,25.82,26273,12.3167364988229,12.353975309099,11.8326319652335,12.018826016614,56442.1898663204,0.0,1.0
2010-08-30,25.83,26.51,25.82,26.32,35273,12.0234808678985,12.3400107552455,12.018826016614,12.2515685808397,75776.8569693117,0.0,1.0
2010-08-31,26.39,26.88,25.88,26.17,77545,12.2841525398313,12.5122402527725,12.0467551243211,12.181745811572,166589.640055716,0.0,1.0
2010-09-01,26.98,26.98,26.57,26.77,36636,12.5587887656176,12.5587887656176,12.3679398629525,12.4610368886428,78704.9848872422,0.0,1.0
2010-09-02,26.88,26.95,26.35,26.89,20182,12.5122402527725,12.5448242117641,12.2655331346932,12.516895104057,43356.9168302849,0.0,1.0
2010-09-03,27.18,27.24,26.75,26.98,19636,12.6518857913079,12.6798148990149,12.4517271860738,12.5587887656176,42183.9470260368,0.0,1.0
2010-09-07,26.63,27.14,26.58,27.14,19636,12.3958689706596,12.6332663861698,12.3725947142371,12.6332663861698,42183.947026037,0.0,1.0
2010-09-08,26.59,26.97,26.56,26.77,8091,12.3772495655216,12.5541339143331,12.363285011668,12.4610368886428,17381.8657255889,0.0,1.0
2010-09-09,26.54,27.0,26.12,26.96,13818,12.353975309099,12.5680984681866,12.1584715551494,12.5494790630486,29685.1588921256,0.0,1.0
2010-09-10,26.62,26.98,26.51,26.59,12545,12.3912141193751,12.5587887656176,12.3400107552455,12.3772495655216,26950.3776452248,0.0,1.0
2010-09-13,26.81,27.06,26.25,26.75,28545,12.6216292579585,12.7393244207519,12.3579920933014,12.5933824188881,60633.3330158188,0.305,1.0
2010-09-14,26.68,26.95,26.41,26.81,25818,12.560427773306,12.6875385491228,12.4333169974892,12.6216292579585,54840.8264775759,0.0,1.0
2010-09-15,26.7,26.995,26.36,26.65,10182,12.5698433863295,12.7087236784256,12.4097779649305,12.5463043537708,21627.9067005452,0.0,1.0
2010-09-16,26.05,26.6,25.8,26.6,23182,12.2638359630668,12.5227653212121,12.1461408002734,12.5227653212121,49241.6159037556,0.0,1.0
2010-09-17,26.5,26.74,25.86,26.34,40818,12.4756872560948,12.5886746123764,12.1743876393438,12.400362351907,86702.7986351264,0.0,1.0
2010-09-20,27.5,27.5,26.5,26.52,33182,12.9464679072682,12.9464679072682,12.4756872560948,12.4851028691182,70482.930675456,0.0,1.0
2010-09-21,27.01,27.42,26.8725,27.42,19545,12.7157853881932,12.9088054551743,12.6510530486569,12.9088054551743,41516.1497212884,0.0,1.0
2010-09-22,26.59,27.22,26.36,26.98,23273,12.5180575147004,12.8146493249396,12.4097779649305,12.701661968658,49434.9118681782,0.0,1.0
2010-09-23,25.92,26.8,25.9,26.46,20727,12.2026344784142,12.6169214514468,12.1932188653907,12.4568560300478,44026.8731273034,0.0,1.0
2010-09-24,27.18,27.18,26.12,26.23,30636,12.7958180988927,12.7958180988927,12.2967906086489,12.348576480278,65074.8919345811,0.0,1.0
2010-09-27,26.57,27.25,26.45,27.25,8727,12.5086419016769,12.8287727444748,12.4521482235361,12.8287727444748,18537.2954012629,0.0,1.0
2010-09-28,27.01,27.09,26.4,26.72,29636,12.7157853881932,12.7534478402871,12.4286091909774,12.5792589993529,62950.7604574112,0.0,1.0
2010-09-29,27.22,27.5,26.63,26.84,23091,12.8146493249396,12.9464679072682,12.5368887407473,12.6357526774937,49048.3199393334,0.0,1.0
2010-09-30,27.09,27.4,26.94,27.4,27364,12.7534478402871,12.8993898421508,12.6828307426111,12.8993898421508,58124.7337412808,0.0,1.0
2010-10-01,27.43,27.54,27.16,27.49,17000,12.913513261686,12.9652991333151,12.7864024858692,12.9417601007564,36110.2351118907,0.0,1.0
2010-10-04,26.92,27.59,26.85,27.43,28273,12.6734151295876,12.9888381658738,12.6404604840055,12.913513261686,60055.5692540285,0.0,1.0
2010-10-05,27.54,28.0,26.65,27.29,48727,12.9652991333151,13.1818582328549,12.5463043537708,12.8476039705218,103502.554488064,0.0,1.0
2010-10-06,27.59,27.6,27.08,27.4,19091,12.9888381658738,12.9935459723855,12.7487400337753,12.8993898421508,40551.7940306531,0.0,1.0
2010-10-07,27.05,27.6,27.0,27.6,21545,12.7346166142401,12.9935459723855,12.7110775816815,12.9935459723855,45764.4126756286,0.0,1.0
2010-10-08,27.54,27.76,27.01,27.06,24636,12.9652991333151,13.0688708765732,12.7157853881932,12.7393244207519,52330.103071561,0.0,1.0
2010-10-11,27.5,27.7,27.4,27.62,3364,12.9464679072682,13.0406240375028,12.8993898421508,13.002961585409,7145.57828919998,0.0,1.0
2010-10-12,27.53,27.57,27.1,27.34,20182,12.9605913268034,12.9794225528503,12.7581556467988,12.8711430030804,42869.2214722456,0.0,1.0
2010-10-13,27.68,27.96,27.26,27.61,29000,13.0312084244794,13.1630270068079,12.8334805509866,12.9982537788972,61599.8128379309,0.0,1.0
2010-10-14,27.72,27.824,27.33,27.73,19909,13.0500396505263,13.0990008382483,12.8664351965687,13.054747457038,42289.3335789783,0.0,1.0
2010-10-15,27.52,27.9,27.27,27.9,40000,12.9558835202916,13.1347801677375,12.8381883574983,13.1347801677375,84965.2590868017,0.0,1.0
2010-10-18,27.87,27.9,27.67,27.67,48000,13.1206567482023,13.1347801677375,13.0265006179676,13.0265006179676,101958.310904162,0.0,1.0
2010-10-19,27.23,28.0,27.01,27.4,21545,12.8193571314514,13.1818582328549,12.7157853881932,12.8993898421508,45764.4126756283,0.0,1.0
2010-10-20,27.8,27.91,27.44,27.49,15818,13.0877021026202,13.1394879742493,12.9182210681978,12.9417601007564,33599.5117058756,0.0,1.0
2010-10-21,27.54,27.99,27.14,27.95,22273,12.9652991333151,13.1771504263431,12.7769868728457,13.1583192002962,47310.7803910082,0.0,1.0
2010-10-22,27.82,27.93,27.61,27.76,11727,13.0971177156437,13.1489035872727,12.9982537788972,13.0688708765732,24909.6898327729,0.0,1.0
2010-10-25,27.7,27.99,27.56,27.95,7273,13.0406240375028,13.1771504263431,12.9747147463386,13.1583192002962,15448.8082334577,0.0,1.0
2010-10-26,27.86,27.99,27.46,27.46,18364,13.1159489416906,13.1771504263431,12.9276366812212,12.9276366812212,39007.5504467505,0.0,1.0
2010-10-27,27.52,27.99,27.26,27.69,35000,12.9558835202916,13.1771504263431,12.8334805509866,13.0359162309911,74344.6017009515,0.0,1.0
2010-10-28,27.56,27.79,27.35,27.79,15818,12.9747147463386,13.0829942961084,12.8758508095922,13.0829942961084,33599.5117058756,0.0,1.0
2010-10-29,27.31,27.56,27.18,27.48,48182,12.8570195835452,12.9747147463386,12.7958180988927,12.9370522942447,102344.902833007,0.0,1.0
2010-11-01,26.91,27.49,26.5768,27.49,32091,12.6687073230759,12.9417601007564,12.5118432101049,12.9417601007564,68165.5032338635,0.0,1.0
2010-11-02,26.9,27.24,26.52,26.73,48818,12.6639995165641,12.8240649379631,12.4851028691182,12.5839668058647,103695.850452487,0.0,1.0
2010-11-03,27.09,27.09,26.67,26.865,27091,12.7534478402871,12.7534478402871,12.5557199667943,12.6475221937731,57544.8458480134,0.0,1.0
2010-11-04,27.5,27.51,26.82,27.4,61091,12.9464679072682,12.9511757137799,12.6263370644703,12.8993898421508,129765.316071794,0.0,1.0
2010-11-05,27.87,27.95,27.552,27.6,33364,13.1206567482023,13.1583192002962,12.9709485011292,12.9935459723855,70869.5226043012,0.0,1.0
2010-11-08,27.95,27.98,27.584,27.67,23182,13.1583192002962,13.1724426198314,12.9860134819667,13.0265006179676,49241.6159037557,0.0,1.0
2010-11-09,27.85,27.99,27.75,27.96,46909,13.1112411351789,13.1771504263431,13.0641630700615,13.1630270068079,99640.8834625689,0.0,1.0
2010-11-10,28.64,28.66,27.79,27.95,38636,13.4831578496058,13.4925734626293,13.0829942961084,13.1583192002962,82067.9437519417,0.0,1.0
2010-11-11,28.39,28.6,28.27,28.27,7636,13.3654626868125,13.4643266235589,13.3089690086717,13.3089690086717,16219.8679596704,0.0,1.0
2010-11-12,27.98,28.24,27.94,28.15,14545,13.1724426198314,13.2948455891365,13.1536113937845,13.2524753305309,30895.4923354382,0.0,1.0
2010-11-15,28.39,28.58,27.6401,28.08,12545,13.3654626868125,13.4549110105354,13.0124242764976,13.2195206849487,26647.2293810981,0.0,1.0
2010-11-16,28.05,28.6599,27.79,27.79,27182,13.2053972654135,13.4925263845642,13.0829942961084,13.0829942961084,57738.1418124361,0.0,1.0
2010-11-17,28.12,28.13,27.88,28.045,18364,13.2383519109957,13.2430597175074,13.1253645547141,13.2030433621577,39007.5504467505,0.0,1.0
2010-11-18,28.28,28.49,28.18,28.45,17545,13.3136768151834,13.4125407519298,13.2665987500661,13.3937095258829,37267.8867669483,0.0,1.0
2010-11-19,28.29,28.44,28.08,28.32,38818,13.3183846216951,13.3890017193711,13.2195206849487,13.3325080412303,82454.5356807867,0.0,1.0
2010-11-22,27.84,28.15,27.67,28.0432,50545,13.1065333286671,13.2524753305309,13.0265006179676,13.2021959569855,107364.22551356,0.0,1.0
2010-11-23,27.71,27.76,27.5,27.57,33727,13.0453318440146,13.0688708765732,12.9464679072682,12.9794225528503,71640.5823305137,0.0,1.0
2010-11-24,28.13,28.14,27.57,27.57,21000,13.2430597175074,13.2477675240191,12.9794225528503,12.9794225528503,44606.7610205708,0.0,1.0
2010-11-26,27.91,28.24,27.91,27.93,3818,13.1394879742493,13.2948455891365,13.1394879742493,13.1489035872727,8109.93397983517,0.0,1.0
2010-11-29,28.16,28.2,27.66,27.84,19727,13.2571831370426,13.2760143630895,13.0217928114559,13.1065333286671,41902.7416501333,0.0,1.0
2010-11-30,27.51,28.09,27.28,27.86,63273,12.9511757137799,13.2242284914605,12.84289616401,13.1159489416906,134400.17095498,0.0,1.0
2010-12-01,28.12,28.22,27.73,28.01,40909,13.2383519109957,13.285429976113,13.054747457038,13.1865660393666,86896.0945995488,0.0,1.0
2010-12-02,28.22,28.249,27.92,28.06,16091,13.285429976113,13.299082614997,13.144195780761,13.2101050719253,34179.3995991431,0.0,1.0
2010-12-03,28.18,28.19,27.86,27.99,15364,13.2665987500661,13.2713065565778,13.1159489416906,13.1771504263431,32635.1560152404,0.0,1.0
2010-12-06,28.22,28.45,28.03,28.1,39909,13.285429976113,13.3937095258829,13.1959816523901,13.2289362979722,84771.963122379,0.0,1.0
2010-12-07,28.57,28.7,28.3,28.51,24000,13.4502032040237,13.5114046886762,13.3230924282069,13.4219563649533,50979.1554520808,0.0,1.0
2010-12-08,28.62,28.71,28.61,28.69,17818,13.4737422365824,13.516112495188,13.4690344300706,13.5066968821645,37847.7746602156,0.0,1.0
2010-12-09,28.88,29.0,28.6,28.79,35545,13.5961452058874,13.6526388840282,13.4643266235589,13.5537749472818,75502.2533560092,0.0,1.0
2010-12-10,29.04,29.04,28.38,28.89,43091,13.6714701100752,13.6714701100752,13.3607548803007,13.6008530123992,91530.9494827339,0.0,1.0
2010-12-13,28.64,28.92,28.59,28.9,21636,13.6267459482137,13.7599683248024,13.6029562381086,13.7504524407603,45473.4418881002,0.305,1.0
2010-12-14,28.84,28.99,28.66,28.82,21727,13.7219047886342,13.7932739189496,13.6362618322558,13.7123889045921,45664.7010493045,0.0,1.0
2010-12-15,28.81,29.145,28.7048,28.88,33364,13.7076309625711,13.8670220202754,13.6575774125099,13.7409365567183,70122.7544441937,0.0,1.0
2010-12-16,29.01,29.24,28.59,28.63,21727,13.8027898029916,13.9122224694752,13.6029562381086,13.6219880061927,45664.7010493045,0.0,1.0
2010-12-17,29.01,29.09,28.271,29.01,60909,13.8027898029916,13.8408533391598,13.4511778876379,13.8027898029916,128015.431316431,0.0,1.0
2010-12-20,28.85,29.11,28.85,29.1,8818,13.7266627306552,13.8503692232019,13.7266627306552,13.8456112811808,18533.222895603,0.0,1.0
2010-12-21,29.2,29.25,28.79,28.98,9273,13.8931907013911,13.9169804114962,13.6981150785291,13.7885159769285,19489.5187016247,0.0,1.0
2010-12-22,29.77,29.81,29.15,29.25,68545,14.1643933965895,14.1834251646736,13.869400991286,13.9169804114962,144064.386865401,0.0,1.0
2010-12-23,29.53,29.84,29.41,29.84,10636,14.0502027880849,14.1976989907366,13.9931074838326,14.1976989907366,22354.2026216413,0.0,1.0
2010-12-27,29.81,29.91,29.31,29.42,22000,14.1834251646736,14.2310045848838,13.9455280636223,13.9978654258536,46238.4785329174,0.0,1.0
2010-12-28,29.75,29.86,29.68,29.809,11000,14.1548775125474,14.2072148747787,14.1215719184002,14.1829493704715,23119.2392664588,0.0,1.0
2010-12-29,29.54,29.76,29.39,29.76,15182,14.0549607301059,14.1596354545684,13.9835915997905,14.1596354545684,31908.7536857615,0.0,1.0
2010-12-30,29.28,29.4837,29.28,29.4699,4818,13.9312542375593,14.0281735165275,13.9312542375593,14.0216075565385,10126.2267987089,0.0,1.0
2010-12-31,28.96,29.35,28.96,29.21,21000,13.7790000928865,13.9645598317064,13.7790000928865,13.8979486434121,44136.7295086939,0.0,1.0
2011-01-03,29.76,29.85,29.35,29.35,30636,14.1596354545684,14.2024569327577,13.9645598317064,13.9645598317064,64389.183106112,0.0,1.0
2011-01-04,28.77,29.94,28.73,29.94,29545,13.688599194487,14.2452784109469,13.6695674264029,14.2452784109469,62096.1749206841,0.0,1.0
2011-01-05,29.22,29.22,28.63,28.79,20273,13.9027065854331,13.9027065854331,13.6219880061927,13.6981150785291,42608.7579680835,0.0,1.0
2011-01-06,29.31,29.82,29.13,29.17,32636,13.9455280636223,14.1881831066946,13.8598851072439,13.878916875328,68592.6811545591,0.0,1.0
2011-01-07,28.69,29.4,28.215,29.4,36091,13.6505356583188,13.9883495418116,13.4245334123202,13.9883495418116,75854.2240332513,0.0,1.0
2011-01-10,28.58,28.68,28.25,28.51,32000,13.5981982960876,13.6457777162978,13.4411862093938,13.5648927019404,67255.9687751525,0.0,1.0
2011-01-11,29.18,29.18,28.45,28.66,19000,13.883674817349,13.883674817349,13.5363450498142,13.6362618322558,39933.231460247,0.0,1.0
2011-01-12,29.34,29.66,29.12,29.39,17727,13.9598018896854,14.1120560343582,13.8551271652229,13.9835915997905,37257.7049524104,0.0,1.0
2011-01-13,29.06,29.41,28.97,29.35,8000,13.8265795130967,13.9931074838326,13.7837580349075,13.9645598317064,16813.9921937882,0.0,1.0
2011-01-14,29.78,29.889,28.96,29.1,16727,14.1691513386105,14.2210129066397,13.7790000928865,13.8456112811808,35155.9559281868,0.0,1.0
2011-01-18,29.83,29.88,29.2377,29.6,25273,14.1929410487156,14.2167307588207,13.9111281428103,14.083508382232,53117.5030892011,0.0,1.0
2011-01-19,28.91,29.95,28.78,29.84,23273,13.7552103827814,14.2500363529679,13.6933571365081,14.1976989907366,48914.0050407539,0.0,1.0
2011-01-20,29.46,29.6462,28.84,28.84,24273,14.0168971939377,14.1054900743692,13.7219047886342,13.7219047886342,51015.7540649776,0.0,1.0
2011-01-21,29.2,30.0,29.11,29.6,24364,13.8931907013911,14.273826063073,13.8503692232019,14.083508382232,51207.0132261818,0.0,1.0
2011-01-24,29.38,29.45,29.13,29.19,13818,13.9788336577695,14.0121392519167,13.8598851072439,13.88843275937,29041.9680167207,0.0,1.0
2011-01-25,30.09,30.1,29.24,29.26,31182,14.3166475412622,14.3214054832833,13.9122224694752,13.9217383535172,65536.738073338,0.0,1.0
2011-01-26,30.2,30.35,29.78,30.13,33818,14.3689849034935,14.4403540338089,14.1691513386105,14.3356793093463,71076.9485011911,0.0,1.0
2011-01-27,29.86,30.26,29.82,30.21,11182,14.2072148747787,14.3975325556197,14.1881831066946,14.3737428455145,23501.7575888674,0.0,1.0
2011-01-28,28.78,29.93,28.4,29.93,44000,13.6933571365081,14.2405204689258,13.5125553397091,14.2405204689258,92476.9570658346,0.0,1.0
2011-01-31,28.91,29.126,28.74,28.96,27091,13.7552103827814,13.8579819304355,13.674325368424,13.7790000928865,56938.4828152393,0.0,1.0
2011-02-01,29.83,30.09,28.8,29.07,25000,14.1929410487156,14.3166475412622,13.7028730205501,13.8313374551178,52543.7256055881,0.0,1.0
2011-02-02,29.48,29.89,29.33,29.68,17091,14.0264130779798,14.2214887008418,13.9550439476644,14.1215719184002,35920.9925730041,0.0,1.0
2011-02-03,28.86,29.51,28.66,29.51,20636,13.7314206726762,14.0406869040428,13.6362618322558,14.0406869040428,43371.6928638767,0.0,1.0
2011-02-04,28.82,29.205,28.57,28.91,28636,13.7123889045921,13.8955696724016,13.5934403540665,13.7552103827814,60185.685057665,0.0,1.0
2011-02-07,29.25,29.435,28.77,28.77,12091,13.9169804114962,14.0050023388851,13.688599194487,13.688599194487,25412.2474518866,0.0,1.0
2011-02-08,29.06,29.23,28.65,29.13,10545,13.8265795130967,13.9074645274541,13.6315038902347,13.8598851072439,22162.9434604371,0.0,1.0
2011-02-09,29.01,29.24,28.68,28.94,13273,13.8027898029916,13.9122224694752,13.6457777162978,13.7694842088444,27896.5147985188,0.0,1.0
2011-02-10,28.79,29.095,28.68,28.93,9909,13.6981150785291,13.8432323101703,13.6457777162978,13.7647262668234,20826.2310810308,0.0,1.0
2011-02-11,29.18,29.24,28.49,28.75,13545,13.883674817349,13.9122224694752,13.5553768178983,13.679083310445,28468.1905331077,0.0,1.0
2011-02-14,29.11,29.39,28.5,29.39,23818,13.8503692232019,13.9835915997905,13.5601347599194,13.9835915997905,50059.4582589557,0.0,1.0
2011-02-15,29.1,29.15,28.7,29.06,15636,13.8456112811808,13.869400991286,13.6552936003399,13.8265795130967,32862.9477427591,0.0,1.0
2011-02-16,29.18,29.42,28.94,29.11,12091,13.883674817349,13.9978654258536,13.7694842088444,13.8503692232019,25412.2474518867,0.0,1.0
2011-02-17,29.43,29.46,28.8,29.07,16182,14.0026233678746,14.0168971939377,13.7028730205501,13.8313374551178,34010.5027099851,0.0,1.0
2011-02-18,29.8,30.11,29.3,29.6,56545,14.1786672226525,14.3261634253043,13.9407701216013,14.083508382232,118843.398574719,0.0,1.0
2011-02-22,29.14,29.8399,29.1,29.51,19727,13.8646430492649,14.1976514113164,13.8456112811808,14.0406869040428,41461.2030008575,0.0,1.0
2011-02-23,28.75,29.21,28.64,29.21,16727,13.679083310445,13.8979486434121,13.6267459482137,13.8979486434121,35155.9559281868,0.0,1.0
2011-02-24,28.77,28.87,28.01,28.87,22636,13.688599194487,13.7361786146973,13.3269956008892,13.7361786146973,47575.1909123237,0.0,1.0
2011-02-25,29.16,29.2,28.52,28.82,13636,13.874158933307,13.8931907013911,13.5696506439614,13.7123889045921,28659.4496943119,0.0,1.0
2011-02-28,28.61,29.09,28.12,29.09,54000,13.6124721221506,13.8408533391598,13.3793329631204,13.8408533391598,113494.447308071,0.0,1.0
2011-03-01,28.52,28.81,28.39,28.71,135273,13.5696506439614,13.7076309625711,13.5077973976881,13.6600515423609,284309.895753789,0.0,1.0
2011-03-02,28.63,28.85,28.54,28.55,21636,13.6219880061927,13.7266627306552,13.5791665280035,13.5839244700245,45473.4418881001,0.0,1.0
2011-03-03,28.98,29.1462,28.83,28.83,14636,13.7885159769285,13.867592973318,13.7171468466132,13.7171468466132,30761.1987185356,0.0,1.0
2011-03-04,28.79,29.12,28.56,28.89,17182,13.6981150785291,13.8551271652229,13.5886824120455,13.7456944987393,36112.2517342085,0.0,1.0
2011-03-07,28.23,29.21,28.01,28.82,22727,13.4316703253517,13.8979486434121,13.3269956008892,13.7123889045921,47766.450073528,0.0,1.0
2011-03-08,29.2,29.21,28.26,28.26,12545,13.8931907013911,13.8979486434121,13.4459441514148,13.4459441514148,26366.441508884,0.0,1.0
2011-03-09,28.96,29.43,28.93,29.22,18091,13.7790000928865,14.0026233678746,13.7647262668234,13.9027065854331,38022.7415972277,0.0,1.0
2011-03-10,28.06,28.93,28.04,28.58,34545,13.3507853109943,13.7647262668234,13.3412694269523,13.5981982960876,72604.9200418016,0.0,1.0
2011-03-11,27.63,28.31,27.56,27.74,23273,13.2913110357315,13.6184225632124,13.2576377902555,13.3442261357652,48379.9520055856,0.305,1.0
2011-03-14,27.6,27.82,27.09,27.44,25727,13.2768796448132,13.3827098448806,13.0315459992025,13.1999122265824,53481.3313817601,0.0,1.0
2011-03-15,27.52,28.0,27.41,27.41,37909,13.2383959356978,13.4692981903902,13.1854808356641,13.1854808356641,78805.2937128753,0.0,1.0
2011-03-16,27.28,27.61,27.19,27.58,40000,13.1229448083516,13.2816901084526,13.0796506355968,13.2672587175344,83152.0680713027,0.0,1.0
2011-03-17,27.39,27.81,27.231,27.71,25000,13.1758599083853,13.3778993812411,13.0993735365184,13.3297947448469,51970.0425445641,0.0,1.0
2011-03-18,27.58,27.848,27.2,27.46,54273,13.2672587175344,13.396179143071,13.0844610992362,13.2095331538613,112822.804760845,0.0,1.0
2011-03-21,27.95,27.95,27.76,27.8,19000,13.4452458721931,13.4452458721931,13.353847063044,13.3730889176017,39497.2323338687,0.0,1.0
2011-03-22,27.57,27.95,27.5007,27.95,21909,13.2624482538949,13.4452458721931,13.2291117408737,13.4452458721931,45544.4664843543,0.0,1.0
2011-03-23,27.87,27.95,27.03,27.56,16182,13.4067621630777,13.4452458721931,13.002683217366,13.2576377902555,33639.1691382454,0.0,1.0
2011-03-24,27.7,28.0,27.57,27.92,17545,13.3249842812075,13.4692981903902,13.2624482538949,13.4308144812748,36472.575857775,0.0,1.0
2011-03-25,27.96,28.28,27.66,27.73,75545,13.4500563358325,13.6039911722941,13.3057424266498,13.3394156721257,157043.074561164,0.0,1.0
2011-03-28,27.66,28.0,27.64,27.96,15273,13.3057424266498,13.4692981903902,13.2961214993709,13.4500563358325,31749.538391325,0.0,1.0
2011-03-29,27.69,27.77,27.49,27.58,19545,13.320173817568,13.3586575266834,13.2239645447795,13.2672587175344,40630.1792613404,0.0,1.0
2011-03-30,27.7,27.892,27.44,27.7,21727,13.3249842812075,13.4173451830844,13.1999122265824,13.3249842812075,45166.1245746297,0.0,1.0
2011-03-31,27.67,27.78,27.62,27.69,46182,13.3105528902892,13.3634679903229,13.2865005720921,13.320173817568,96003.2201917223,0.0,1.0
2011-04-01,27.6,27.91,27.58,27.91,34182,13.2768796448132,13.4260040176354,13.2672587175344,13.4260040176354,71057.5997703317,0.0,1.0
2011-04-04,27.67,27.75,27.4601,27.75,27364,13.3105528902892,13.3490365994046,13.2095812584977,13.3490365994046,56884.3297675781,0.0,1.0
2011-04-05,27.54,27.65,27.5,27.65,34727,13.2480168629767,13.3009319630103,13.228775008419,13.3009319630103,72190.5466978029,0.0,1.0
2011-04-06,27.56,27.72,27.5,27.5,59727,13.2576377902555,13.3346052084863,13.228775008419,13.228775008419,124160.589242367,0.0,1.0
2011-04-07,27.67,27.81,27.46,27.53,132000,13.3105528902892,13.3778993812411,13.2095331538613,13.2432063993372,274401.824635298,0.0,1.0
2011-04-08,27.47,27.86,27.45,27.86,20727,13.2143436175007,13.4019516994383,13.2047226902218,13.4019516994383,43087.3228728472,0.0,1.0
2011-04-11,27.69,27.71,27.48,27.55,33818,13.320173817568,13.3297947448469,13.2191540811401,13.2528273266161,70300.915950883,0.0,1.0
2011-04-12,27.37,27.73,27.36,27.61,20091,13.1662389811064,13.3394156721257,13.161428517467,13.2816901084526,41765.2049905136,0.0,1.0
2011-04-13,27.14,27.7,27.12,27.56,40545,13.0555983173997,13.3249842812075,13.0459773901208,13.2576377902555,84285.0149987738,0.0,1.0
2011-04-14,27.62,27.75,27.0,27.0,20182,13.2865005720921,13.3490365994046,12.9882518264477,12.9882518264477,41954.3759453756,0.0,1.0
2011-04-15,27.75,27.84,27.53,27.53,36727,13.3490365994046,13.3923307721594,13.2432063993372,13.2432063993372,76348.1501013682,0.0,1.0
2011-04-18,27.62,27.82,27.49,27.53,47000,13.2865005720921,13.3827098448806,13.2239645447795,13.2432063993372,97703.6799837803,0.0,1.0
2011-04-19,27.4,27.9,27.18,27.78,50818,13.1806703720247,13.421193553996,13.0748401719574,13.3634679903229,105640.544881186,0.0,1.0
2011-04-20,27.84,27.97,27.51,27.71,35273,13.3923307721594,13.4548667994719,13.2335854720584,13.3297947448469,73325.5724269765,0.0,1.0
2011-04-21,27.83,28.01,27.61,28.01,54636,13.38752030852,13.4741086540296,13.2816901084526,13.4741086540296,113577.409778592,0.0,1.0
2011-04-25,27.69,28.095,27.53,27.82,28000,13.320173817568,13.5149975949648,13.2432063993372,13.3827098448806,58206.447649912,0.0,1.0
2011-04-26,28.24,28.43,27.713,27.82,44000,13.5847493177364,13.6761481268855,13.3312378839387,13.3827098448806,91467.274878433,0.0,1.0
2011-04-27,28.35,28.43,28.055,28.27,76000,13.6376644177701,13.6761481268855,13.4957557404071,13.5991807086547,157988.929335475,0.0,1.0
2011-04-28,28.65,28.65,28.37,28.37,13000,13.7819783269529,13.7819783269529,13.647285345049,13.647285345049,27024.4221231732,0.0,1.0
2011-04-29,28.3,28.74,28.28,28.7,66000,13.613612099573,13.8252724997077,13.6039911722941,13.80603064515,137200.912317649,0.0,1.0
2011-05-02,27.62,28.5,27.59,28.5,35000,13.2865005720921,13.7098213723615,13.2720691811738,13.7098213723615,72758.0595623896,0.0,1.0
2011-05-03,27.61,27.94,27.58,27.61,21000,13.2816901084526,13.4404354085537,13.2672587175344,13.2816901084526,43654.835737434,0.0,1.0
2011-05-04,27.18,27.59,27.16,27.59,18000,13.0748401719574,13.2720691811738,13.0652192446785,13.2720691811738,37418.430632086,0.0,1.0
2011-05-05,27.01,27.49,26.94,27.08,17273,12.9930622900871,13.2239645447795,12.9593890446112,13.0267355355631,35907.1417948903,0.0,1.0
2011-05-06,27.08,27.42,27.01,27.24,20000,13.0267355355631,13.1902912993036,12.9930622900871,13.1037029537939,41576.0340356513,0.0,1.0
2011-05-09,27.11,27.2194,26.82,27.01,16000,13.0411669264814,13.0937933986967,12.9016634809381,12.9930622900871,33260.827228521,0.0,1.0
2011-05-10,27.66,27.68,27.0,27.13,18364,13.3057424266498,13.3153633539286,12.9882518264477,13.0507878537602,38175.1144515349,0.0,1.0
2011-05-11,27.12,27.57,27.01,27.55,28818,13.0459773901208,13.2624482538949,12.9930622900871,13.2528273266161,59906.90744197,0.0,1.0
2011-05-12,27.45,27.49,27.0,27.05,29364,13.2047226902218,13.2239645447795,12.9882518264477,13.0123041446448,61041.9331711434,0.0,1.0
2011-05-13,26.945,27.48,26.93,27.48,16000,12.9617942764309,13.2191540811401,12.9545785809717,13.2191540811401,33260.827228521,0.0,1.0
2011-05-16,26.82,26.95,26.82,26.92,42818,12.9016634809381,12.9641995082506,12.9016634809381,12.9497681173323,89010.1312669256,0.0,1.0
2011-05-17,26.86,27.0,26.79,26.82,22909,12.9209053354958,12.9882518264477,12.8872320900198,12.9016634809381,47623.2681861366,0.0,1.0
2011-05-18,26.97,27.017,26.75,26.94,21273,12.9738204355294,12.9964296146347,12.8679902354621,12.9593890446112,44222.3486020206,0.0,1.0
2011-05-19,26.93,27.12,26.88,27.12,18273,12.9545785809717,13.0459773901208,12.9305262627746,13.0459773901208,37985.9434966729,0.0,1.0
2011-05-20,26.8,27.0,26.77,26.8,31273,12.8920425536592,12.9882518264477,12.8776111627409,12.8920425536592,65010.3656198462,0.0,1.0
2011-05-23,26.6,26.98,26.57,26.75,23818,12.7958332808707,12.9786308991689,12.7814018899524,12.8679902354621,49512.8989330571,0.0,1.0
2011-05-24,26.58,26.799,26.48,26.77,28000,12.7862123535919,12.8915615072953,12.7381077171976,12.8776111627409,58206.4476499116,0.0,1.0
2011-05-25,26.75,26.9799,26.54,26.54,15727,12.8679902354621,12.9785827945325,12.7669704990342,12.7669704990342,32693.3143639343,0.0,1.0
2011-05-26,26.99,27.0,26.68,26.68,21364,12.9834413628083,12.9882518264477,12.8343169899861,12.8343169899861,44411.5195568826,0.0,1.0
2011-05-27,27.02,27.11,26.8585,27.11,14909,12.9978727537266,13.0411669264814,12.9201837659499,13.0411669264814,30992.8545718762,0.0,1.0
2011-05-31,27.48,27.82,26.81,27.24,103364,13.2191540811401,13.3827098448806,12.8968530172986,13.1037029537939,214873.259103053,0.0,1.0
2011-06-01,26.66,27.74,26.65,27.4,53000,12.8246960627073,13.3442261357652,12.8198855990678,13.1806703720247,110176.490194476,0.0,1.0
2011-06-02,26.66,27.04,26.49,26.68,77545,12.8246960627073,13.0074936810054,12.742918180837,12.8343169899861,161200.677964728,0.0,1.0
2011-06-03,26.36,26.73,26.18,26.38,34000,12.6803821535245,12.8583693081832,12.5937938080149,12.6900030808034,70679.2578606072,0.0,1.0
2011-06-06,26.46,26.65,26.09,26.51,27182,12.7284867899188,12.8198855990678,12.55049963526,12.7525391081159,56505.9878578535,0.0,1.0
2011-06-07,26.49,26.82,26.43,26.66,13636,12.742918180837,12.9016634809381,12.7140553990005,12.8246960627073,28346.5400055071,0.0,1.0
2011-06-08,26.48,26.61,26.35,26.35,27636,12.7381077171976,12.8006437445101,12.6755716898851,12.6755716898851,57449.763830463,0.0,1.0
2011-06-09,26.57,26.8596,26.38,26.62,30273,12.7814018899524,12.9207129169502,12.6900030808034,12.8054542081496,62931.5639180637,0.0,1.0
2011-06-10,26.33,26.7159,26.19,26.55,40364,12.6659507626062,12.8515865544517,12.5986042716543,12.7717809626736,83908.7518907516,0.0,1.0
2011-06-13,26.19,26.46,26.0,26.18,25000,12.7453234126567,12.8767184993852,12.6528602034775,12.7404569279631,51371.7838928907,0.305,1.0
2011-06-14,26.75,26.75,26.39,26.48,19364,13.0178465555009,13.0178465555009,12.8426531065297,12.8864514687725,39790.5289320772,0.0,1.0
2011-06-15,26.42,26.71,26.25,26.53,23727,12.8572525606106,12.9983806167263,12.7745223208186,12.9107838922407,48755.9326570645,0.0,1.0
2011-06-16,27.06,27.23,26.33,26.55,55545,13.1687075810039,13.2514378207958,12.8134541983678,12.920516861628,114137.829453224,0.0,1.0
2011-06-17,27.21,27.64,27.01,27.19,78818,13.2417048514086,13.4509636932353,13.1443751575357,13.2319718820213,161960.850514793,0.0,1.0
2011-06-20,27.08,27.4,26.94,27.12,45182,13.1784405503912,13.3341680605878,13.1103097646801,13.1979064891658,92843.1975939429,0.0,1.0
2011-06-21,27.64,27.7,26.95,27.24,58091,13.4509636932353,13.4801626013972,13.1151762493738,13.2563043054895,119369.531924876,0.0,1.0
2011-06-22,26.86,27.59,26.81,27.52,18000,13.071377887131,13.4266312697671,13.0470454636627,13.3925658769116,36987.6844028811,0.0,1.0
2011-06-23,26.94,26.99,26.57,26.85,36091,13.1103097646801,13.1346421881484,12.9302498310153,13.0665114024373,74162.3620991326,0.0,1.0
2011-06-24,26.98,26.9881,26.34,26.35,75091,13.1297757034547,13.1337175560566,12.8183206830614,12.8231871677551,154302.344972042,0.0,1.0
2011-06-27,27.55,27.55,26.82,26.99,33545,13.4071653309925,13.4071653309925,13.0519119483564,13.1346421881484,68930.6596274804,0.0,1.0
2011-06-28,27.6,27.849,27.42,27.49,50000,13.4314977544607,13.5526732233325,13.3439010299751,13.3779664228306,102743.567785781,0.0,1.0
2011-06-29,27.58,27.79,27.255,27.79,29364,13.4217647850734,13.52396096364,13.26360403253,13.52396096364,60339.2424892336,0.0,1.0
2011-06-30,27.72,27.8,27.6,27.75,36000,13.4898955707845,13.5288274483336,13.4314977544607,13.5044950248654,73975.3688057621,0.0,1.0
2011-07-01,28.1,28.25,27.75,27.81,70727,13.674821989143,13.7478192595477,13.5044950248654,13.5336939330273,145334.886375698,0.0,1.0
2011-07-05,27.98,28.14,27.77,28.14,22000,13.6164241728192,13.6942879279176,13.5142279942527,13.6942879279176,45207.1698257438,0.0,1.0
2011-07-06,28.17,28.25,27.93,27.98,37545,13.7088873819985,13.7478192595477,13.592091749351,13.6164241728192,77150.1450503429,0.0,1.0
2011-07-07,28.43,28.45,27.91,28.22,33636,13.8354159840333,13.8451489534206,13.5823587799637,13.7332198054667,69117.6529208504,0.0,1.0
2011-07-08,27.84,28.23,27.84,28.23,47818,13.5482933871082,13.7380862901604,13.5482933871082,13.7380862901604,98259.8384876095,0.0,1.0
2011-07-11,28.1,28.23,27.63,27.63,36545,13.674821989143,13.7380862901604,13.4460972085417,13.4460972085417,75095.2736946272,0.0,1.0
2011-07-12,28.19,28.82,28.07,28.13,30909,13.7186203513858,14.0252088870854,13.660222535062,13.6894214432239,63514.018733814,0.0,1.0
2011-07-13,28.65,28.8,28.36,28.36,51000,13.9424786472935,14.0154759176981,13.8013505911778,13.8013505911778,104798.439141496,0.0,1.0
2011-07-14,28.14,28.67,28.08,28.67,27000,13.6942879279176,13.9522116166808,13.6650890197557,13.9522116166808,55481.5266043216,0.0,1.0
2011-07-15,28.18,28.21,27.89,28.17,40727,13.7137538666921,13.7283533207731,13.5726258105764,13.7088873819985,83688.7457042303,0.0,1.0
2011-07-18,27.76,28.16,27.53,28.1,28364,13.509361509559,13.7040208973049,13.3974323616052,13.674821989143,58284.371133518,0.0,1.0
2011-07-19,28.45,28.53,27.89,27.97,46909,13.8451489534206,13.8840808309697,13.5726258105764,13.6115576881256,96391.9604252637,0.0,1.0
2011-07-20,27.97,28.69,27.75,28.57,41273,13.6115576881256,13.961944586068,13.5044950248654,13.9035467697443,84810.7054644507,0.0,1.0
2011-07-21,28.63,28.69,27.98,28.15,32091,13.9327456779062,13.961944586068,13.6164241728192,13.6991544126112,65942.8766762698,0.0,1.0
2011-07-22,28.38,28.61,28.33,28.61,15727,13.811083560565,13.9230127085189,13.7867511370968,13.9230127085189,32316.9618113397,0.0,1.0
2011-07-25,28.13,28.39,28.01,28.11,23364,13.6894214432239,13.8159500452587,13.6310236269002,13.6796884738366,48010.0143549398,0.0,1.0
2011-07-26,27.43,28.12,27.3,28.12,27818,13.3487675146688,13.6845549585303,13.2855032136514,13.6845549585303,57162.4113732969,0.0,1.0
2011-07-27,27.0,27.49,26.92,27.42,41909,13.139508672842,13.3779664228306,13.1005767952928,13.3439010299751,86117.603646686,0.0,1.0
2011-07-28,27.34,27.36,26.99,27.14,28182,13.3049691524259,13.3147021218132,13.1346421881484,13.207639458553,57910.3845467778,0.0,1.0
2011-07-29,27.12,27.501,26.977,27.07,42909,13.1979064891658,13.3833195559936,13.1283157580466,13.1735740656975,88172.4750024012,0.0,1.0
2011-08-01,27.52,27.67,27.12,27.45,28818,13.3925658769116,13.4655631473162,13.1979064891658,13.358500484056,59217.2827290125,0.0,1.0
2011-08-02,27.13,27.75,27.09,27.47,29818,13.2027729738594,13.5044950248654,13.1833070350848,13.3682334534433,61272.1540847283,0.0,1.0
2011-08-03,27.44,27.5,26.91,27.11,33636,13.3536339993624,13.3828329075243,13.0957103105992,13.1930400044721,69117.6529208506,0.0,1.0
2011-08-04,26.75,27.44,26.61,27.24,57182,13.0178465555009,13.3536339993624,12.9497157697898,13.2563043054895,117501.65386253,0.0,1.0
2011-08-05,26.57,27.35,26.5,26.93,38364,12.9302498310153,13.3098356371196,12.8961844381598,13.1054432799865,78833.0846906738,0.0,1.0
2011-08-08,24.5,27.2,24.5,26.5,93727,11.9228874994307,13.2368383667149,11.9228874994307,12.8961844381598,192596.927557158,0.0,1.0
2011-08-09,27.34,27.5,24.89,25.35,95818,13.3049691524259,13.3828329075243,12.1126804024829,12.3365386983906,196893.66356196,0.0,1.0
2011-08-10,24.77,26.98,24.6,26.52,69636,12.0542825861591,13.1297757034547,11.9715523463672,12.905917407547,143093.021726613,0.0,1.0
2011-08-11,26.0,26.31,25.13,25.25,60818,12.6528602034775,12.8037212289805,12.2294760351304,12.2878738514541,124973.166111912,0.0,1.0
2011-08-12,25.06,26.32,24.96,26.19,30636,12.1954106422748,12.8085877136741,12.1467457953384,12.7453234126567,62953.0388537039,0.0,1.0
2011-08-15,25.79,25.81,25.21,25.41,19545,12.5506640249109,12.5603969942982,12.2684079126795,12.3657376065524,40162.4606474619,0.0,1.0
2011-08-16,25.34,26.3297,25.07,25.59,32091,12.3316722136969,12.813308203827,12.2002771269685,12.453334331038,65942.87667627,0.0,1.0
2011-08-17,25.78,25.96,25.5008,25.52,16273,12.5457975402173,12.6333942647029,12.4099252875707,12.4192689381825,33438.9215715603,0.0,1.0
2011-08-18,24.99,25.5,24.78,25.22,52818,12.1613452494193,12.4095359687952,12.0591490708528,12.2732743973732,108534.195266188,0.0,1.0
2011-08-19,24.71,25.37,24.6,24.73,62909,12.0250836779973,12.3462716677778,11.9715523463672,12.0348166473846,129269.902116713,0.0,1.0
2011-08-22,24.54,25.42,24.31,25.42,34364,11.9423534382053,12.3706040912461,11.8304242902515,12.3706040912461,70613.5992678115,0.0,1.0
2011-08-23,25.65,25.65,24.64,24.7,54818,12.4825332391999,12.4825332391999,11.9910182851417,12.0202171933036,112643.937977619,0.0,1.0
2011-08-24,26.21,26.29,25.51,25.51,24273,12.755056382044,12.7939882595932,12.4144024534889,12.4144024534889,49877.8924172854,0.0,1.0
2011-08-25,25.0,26.94,24.9,26.33,42636,12.166211734113,13.1103097646801,12.1175468871765,12.8134541983678,87611.4951222909,0.0,1.0
2011-08-26,25.24,25.49,24.52,25.0,36091,12.2830073667605,12.4046694841016,11.932620468818,12.166211734113,74162.3620991322,0.0,1.0
2011-08-29,25.89,26.01,25.23,25.58,40909,12.5993288718474,12.6577266881711,12.2781408820668,12.4484678463444,84062.7322909702,0.0,1.0
2011-08-30,25.74,25.91,25.18,25.77,43182,12.5263316014427,12.6090618412347,12.2538084585986,12.5409310555237,88733.454882512,0.0,1.0
2011-08-31,25.25,25.94,25.15,25.94,69727,12.2878738514541,12.6236612953156,12.2392090045176,12.6236612953156,143280.015019983,0.0,1.0
2011-09-01,24.57,25.4343,24.55,25.15,122000,11.9569528922862,12.377563164358,11.9472199228989,12.2392090045176,250694.305397306,0.0,1.0
2011-09-02,24.0,24.82,23.96,24.52,91818,11.6795632647485,12.0786150096274,11.6600973259739,11.932620468818,188674.178139096,0.0,1.0
2011-09-06,24.3,24.79,23.25,23.26,69364,11.8255578055578,12.0640155555464,11.3145769127251,11.3194433974187,142534.096717858,0.0,1.0
2011-09-07,24.96,25.04,24.3329,24.72,84273,12.1467457953384,12.1856776728876,11.8415685401999,12.0299501626909,173170.173760222,0.0,1.0
2011-09-08,24.02,25.0,24.01,24.81,46727,11.6892962341357,12.166211734113,11.6844297494421,12.0737485249337,96017.9738385241,0.0,1.0
2011-09-09,23.85,24.1,23.66,24.01,106545,11.6065659943438,11.7282281116849,11.5141027851645,11.6844297494421,218936.26859472,0.0,1.0
2011-09-12,24.36,24.42,23.55,24.06,36636,11.8547567137197,11.8839556218816,11.4605714535344,11.7087621729103,75282.2669879973,0.0,1.0
2011-09-13,24.32,24.48,23.82,24.25,57909,11.9861518004481,12.0650080622932,11.7397259821823,11.9516521858909,117497.834454871,0.31,1.0
2011-09-14,24.64,25.03,24.04,24.62,33000,12.1438643241382,12.3360764623855,11.8481533422193,12.1340072914076,66957.2698028067,0.0,1.0
2011-09-15,24.88,24.93,24.38,24.93,21727,12.2621487169058,12.2867912987324,12.01572289864,12.2867912987324,44084.2606365327,0.0,1.0
2011-09-16,24.65,25.2,24.6,25.04,62818,12.1487928405035,12.4198612405959,12.1241502586769,12.3410049787508,127458.235590082,0.0,1.0
2011-09-19,23.93,25.17,23.7,24.24,38273,11.7939396622008,12.4050756914999,11.6805837857985,11.9467236695256,77656.2299140247,0.0,1.0
2011-09-20,23.85,24.4,23.77,24.05,42091,11.7545115312783,12.0255799313706,11.7150834003557,11.8530818585846,85402.9831293916,0.0,1.0
2011-09-21,23.0,23.99,22.87,23.89,69182,11.3355876402264,11.8235107603927,11.2715169274773,11.7742255967395,140370.843621145,0.0,1.0
2011-09-22,23.25,23.76,22.75,22.94,95636,11.4588005493593,11.7101548839904,11.2123747310935,11.3060165420345,194046.225904885,0.0,1.0
2011-09-23,23.06,24.01,22.8,23.39,77091,11.3651587384183,11.8333677931233,11.2370173129201,11.5277997784737,156418.269283884,0.0,1.0
2011-09-26,23.88,23.89,22.85,23.28,37727,11.7692970803742,11.7742255967395,11.2616598947467,11.4735860984553,76548.3914500148,0.0,1.0
2011-09-27,23.61,24.37,23.3,24.37,51818,11.6362271385107,12.0107943822747,11.4834431311859,12.0107943822747,105139.145655813,0.0,1.0
2011-09-28,22.64,23.69,22.64,23.69,65909,11.158161051075,11.6756552694332,11.158161051075,11.6756552694332,133729.899861612,0.0,1.0
2011-09-29,23.97,23.97,22.9,23.13,60364,11.813653727662,11.813653727662,11.2863024765733,11.3996583529755,122479.049526565,0.0,1.0
2011-09-30,23.29,24.08,23.28,23.57,44727,11.4785146148206,11.8678674076805,11.4735860984553,11.6165130730494,90751.4486809129,0.0,1.0
2011-10-03,22.43,23.82,22.42,23.32,74818,11.0546622074034,11.7397259821823,11.0497336910381,11.4933001639165,151806.333700194,0.0,1.0
2011-10-04,24.41,24.52,22.28,22.28,73545,12.0305084477359,12.0847221277544,10.9807344619237,10.9807344619237,149223.406292346,0.0,1.0
2011-10-05,24.59,24.6,23.97,24.37,90000,12.1192217423116,12.1241502586769,11.813653727662,12.0107943822747,182610.735825837,0.0,1.0
2011-10-06,25.13,25.45,24.31,24.56,72545,12.3853616260387,12.5430741497288,11.9812232840828,12.1044361932157,147194.398116503,0.0,1.0
2011-10-07,24.26,25.22,24.11,25.22,45909,11.9565807022562,12.4297182733265,11.8826529567765,12.4297182733265,93149.7363447591,0.0,1.0
2011-10-10,25.27,25.32,24.07,24.63,117909,12.4543608551531,12.4790034369797,11.8629388913152,12.1389358077729,239238.325005428,0.0,1.0
2011-10-11,25.46,25.5,24.76,25.1,68000,12.5480026660941,12.5677167315554,12.203006520522,12.3705760769427,137972.555957299,0.0,1.0
2011-10-12,25.86,26.0,25.3024,25.61,82091,12.7451433207067,12.8141425498212,12.4703292481767,12.6219304115738,166563.310163097,0.0,1.0
2011-10-13,25.55,25.9,25.04,25.9,16091,12.5923593133819,12.764857386168,12.3410049787508,12.764857386168,32648.7705574838,0.0,1.0
2011-10-14,25.65,25.92,25.0,25.82,32545,12.6416444770351,12.7747144188986,12.3212909132896,12.7254292552455,66034.0710827983,0.0,1.0
2011-10-17,24.85,25.67,24.75,25.31,33091,12.2473631678098,12.6515015097657,12.1980780041567,12.4740749206144,67141.9095468085,0.0,1.0
2011-10-18,25.85,26.0,24.92,25.06,46818,12.7402148043414,12.8141425498212,12.281862782367,12.3508620114815,94994.1047766002,0.0,1.0
2011-10-19,25.97,26.55,25.6101,25.89,37909,12.7993570007252,13.0852109499135,12.6219796967375,12.7599288698027,76917.6709380182,0.0,1.0
2011-10-20,26.22,26.67,24.63,26.11,72636,12.9225699098581,13.1443531462973,12.1389358077729,12.8683562298396,147379.037860505,0.0,1.0
2011-10-21,26.48,26.66,26.05,26.66,55182,13.0507113353563,13.139424629932,12.8387851316477,13.139424629932,111964.729159348,0.0,1.0
2011-10-24,27.03,27.03,26.3,26.64,115273,13.3217797354487,13.3217797354487,12.9619980407806,13.1295675972014,233889.859453907,0.0,1.0
2011-10-25,26.51,27.04,26.41,26.93,41818,13.0654968844523,13.326708251814,13.0162117207991,13.2724945717955,84849.0638973867,0.0,1.0
2011-10-26,27.4,27.5,26.64,26.94,43818,13.5041348409654,13.5534200046185,13.1295675972014,13.2774230881608,88907.080249072,0.0,1.0
2011-10-27,28.47,28.59,27.2,27.57,147818,14.0314860920542,14.090628288438,13.4055645136591,13.5879196191757,299923.930536705,0.0,1.0
2011-10-28,28.17,28.65,28.09,28.42,57182,13.8836306010947,14.1201993866299,13.8442024701722,14.0068435102276,116022.745511033,0.0,1.0
2011-10-31,28.33,28.6,27.2,27.63,105364,13.9624868629397,14.0955568048033,13.4055645136591,13.6174907173676,213784.417439483,0.0,1.0
2011-11-01,27.04,27.88,26.61,27.49,55818,13.326708251814,13.7407036265005,13.1147820481054,13.5484914882532,113255.178359184,0.0,1.0
2011-11-02,28.05,28.22,27.09,27.43,51000,13.8244884047109,13.9082731829213,13.3513508336406,13.5189203900613,103479.416967974,0.0,1.0
2011-11-03,28.39,28.44,27.46,28.31,45909,13.9920579611316,14.0167005429582,13.5337059391573,13.9526298302091,93149.7363447594,0.0,1.0
2011-11-04,28.03,28.12,27.75,28.12,16000,13.8146313719803,13.8589880192681,13.6766329137514,13.8589880192681,32464.1308134819,0.0,1.0
2011-11-07,28.33,28.47,27.56,28.09,20000,13.9624868629397,14.0314860920542,13.5829911028104,13.8442024701722,40580.1635168526,0.0,1.0
2011-11-08,28.33,28.52,27.98,28.42,30364,13.9624868629397,14.0561286738807,13.7899887901537,14.0068435102276,61608.8042512857,0.0,1.0
2011-11-09,27.19,28.13,27.14,27.61,59727,13.4006359972937,13.8639165356334,13.3759934154672,13.607633684637,121186.571318553,0.0,1.0
2011-11-10,27.69,27.85,27.39,27.69,18364,13.6470618155595,13.7259180774046,13.4992063246001,13.6470618155595,37260.7061411741,0.0,1.0
2011-11-11,28.24,28.29,27.831,27.99,32273,13.9181302156519,13.9427727974785,13.7165538963105,13.794917306519,65482.1808589691,0.0,1.0
2011-11-14,27.63,28.12,27.36,28.12,25364,13.6174907173676,13.8589880192681,13.4844207755041,13.8589880192681,51463.7633720725,0.0,1.0
2011-11-15,28.32,28.44,27.4,27.4,35182,13.9575583465744,14.0167005429582,13.5041348409654,13.5041348409654,71384.5656424954,0.0,1.0
2011-11-16,27.86,28.665,27.86,28.06,39818,13.7308465937699,14.1275921611778,13.7308465937699,13.8294169210762,80791.0475457017,0.0,1.0
2011-11-17,27.98,28.62,27.87,27.97,26909,13.7899887901537,14.1054138375339,13.7357751101352,13.7850602737884,54598.5810037492,0.0,1.0
2011-11-18,28.46,28.55,27.83,28.01,26182,14.0265575756889,14.0709142229767,13.716061044674,13.8047743392496,53123.4920599114,0.0,1.0
2011-11-21,27.92,28.35,27.82,28.0,25636,13.7604176919618,13.9723438956704,13.7111325283086,13.7998458228843,52015.6535959015,0.0,1.0
2011-11-22,27.75,28.16,27.51,27.87,30727,13.6766329137514,13.8787020847294,13.5583485209839,13.7357751101352,62345.3342191165,0.0,1.0
2011-11-23,27.07,27.56,27.05,27.5,52182,13.34149380091,13.5829911028104,13.3316367681793,13.5534200046185,105877.70463182,0.0,1.0
2011-11-25,26.65,27.45,26.64,27.05,16636,13.1344961135667,13.528777422792,13.1295675972014,13.3316367681793,33754.5800133179,0.0,1.0
2011-11-28,27.05,27.82,26.69,27.39,52636,13.3316367681793,13.7111325283086,13.154210179028,13.4992063246001,106798.874343653,0.0,1.0
2011-11-29,26.97,27.48,26.9,27.11,43727,13.2922086372568,13.5435629718879,13.2577090226996,13.3612078663712,88722.4405050705,0.0,1.0
2011-11-30,28.19,28.22,27.2,27.84,127909,13.8934876338253,13.9082731829213,13.4055645136591,13.7209895610393,259528.406763855,0.0,1.0
2011-12-01,27.96,28.32,27.69,28.03,47000,13.7801317574231,13.9575583465744,13.6470618155595,13.8146313719803,95363.3842646031,0.0,1.0
2011-12-02,28.26,28.6,27.94,28.27,59818,13.9279872483825,14.0955568048033,13.7702747246924,13.9329157647479,121371.211062554,0.0,1.0
2011-12-05,28.72,28.75,28.14,28.54,70909,14.1546990011871,14.169484550283,13.8688450519987,14.0659857066114,143874.940740824,0.0,1.0
2011-12-06,28.93,29.18,28.5,28.64,57818,14.2581978448587,14.3814107539916,14.0462716411501,14.1152708702645,117313.194710869,0.0,1.0
2011-12-07,29.06,29.1,28.42,28.82,43364,14.3222685576078,14.3419826230691,14.0068435102276,14.2039841648402,87985.9105372396,0.0,1.0
2011-12-08,28.23,28.95,27.94,28.9,46182,13.9132016992866,14.2680548775893,13.7702747246924,14.2434122957627,93703.6555767641,0.0,1.0
2011-12-09,29.14,29.24,28.4,28.4,61091,14.3616966885303,14.4109818521835,13.996986477497,13.996986477497,123954.138470402,0.0,1.0
2011-12-12,28.66,29.08,28.2801,28.87,43364,14.1251279029952,14.3321255903384,13.9378935662768,14.2286267466668,87985.9105372394,0.0,1.0
2011-12-13,28.11,28.95,27.95,28.63,37273,14.0068435102276,14.425404468911,13.9271176133355,14.2659526751269,74802.2942667241,0.31,1.0
2011-12-14,28.19,28.81,28.0,28.0,48364,14.0467064586736,14.3556443091304,13.9520319561143,13.9520319561143,97060.5575058583,0.0,1.0
2011-12-15,28.92,28.99,28.43,28.63,29818,14.4104558632438,14.445335943134,14.1662953040118,14.2659526751269,59841.0326629242,0.0,1.0
2011-12-16,28.38,29.2,28.22,28.97,103545,14.141380961233,14.5499761828049,14.0616550643409,14.4353702060225,207801.989639899,0.0,1.0
2011-12-19,28.04,29.0,27.93,28.54,43000,13.9719634303373,14.4503188116898,13.917151876224,14.2211068581251,86295.6739052167,0.0,1.0
2011-12-20,29.1,29.15,28.37,28.37,62000,14.5001474972473,14.5250618400261,14.1363980926772,14.1363980926772,124426.320514499,0.0,1.0
2011-12-21,29.2,29.25,28.76,29.08,54727,14.5499761828049,14.5748905255837,14.3307299663517,14.4901817601358,109830.310367693,0.0,1.0
2011-12-22,29.31,29.47,29.04,29.25,59636,14.6047877369182,14.6845136338103,14.4702502859128,14.5748905255837,119682.065325849,0.0,1.0
2011-12-23,29.43,29.68,29.17,29.31,34364,14.6645821595873,14.7891538734811,14.5350275771376,14.6047877369182,68964.2915832292,0.0,1.0
2011-12-27,29.42,29.59,29.2555,29.31,26000,14.6595992910315,14.7443080564793,14.5776311032893,14.6047877369182,52178.7795705961,0.0,1.0
2011-12-28,29.36,29.77,29.29,29.45,43000,14.629702079697,14.8339996904829,14.5948219998067,14.6745478966988,86295.6739052165,0.0,1.0
2011-12-29,29.9,29.99,29.53,29.56,38636,14.8987769817078,14.9436227987095,14.7144108451448,14.7293594508121,77537.6664419056,0.0,1.0
2011-12-30,29.42,29.98,29.411,29.97,52000,14.6595992910315,14.9386399301538,14.6551147093313,14.933657061598,104357.559141192,0.0,1.0
2012-01-03,29.99,30.449,29.6,29.98,72364,14.9436227987095,15.1723364654187,14.7492909250351,14.9386399301538,145225.584801793,0.0,1.0
2012-01-04,30.04,30.13,29.43,29.86,39182,14.9685371414883,15.0133829584901,14.6645821595873,14.8788455074847,78633.4208128884,0.0,1.0
2012-01-05,30.13,30.48,29.67,29.94,41727,15.0133829584901,15.1877833579415,14.7841710049254,14.9187084559308,83740.9205823949,0.0,1.0
2012-01-06,29.97,30.22,29.75,30.0,48727,14.933657061598,15.0582287754919,14.8240339533714,14.9486056672653,97789.0535437093,0.0,1.0
2012-01-09,29.93,30.0,29.69,30.0,36727,14.913725587375,14.9486056672653,14.7941367420369,14.9486056672653,73706.5398957418,0.0,1.0
2012-01-10,30.21,30.39,29.98,30.24,37909,15.0532459069362,15.1429375409398,14.9386399301538,15.0681945126034,76078.6674900663,0.0,1.0
2012-01-11,30.14,30.3,29.9,30.02,54091,15.0183658270459,15.098091723938,14.8987769817078,14.9585714043768,108553.93714435,0.0,1.0
2012-01-12,30.17,30.25,29.78,30.2,23000,15.0333144327131,15.0731773811592,14.8389825590387,15.0482630383804,46158.1511586044,0.0,1.0
2012-01-13,30.0,30.05,29.6,29.8,26364,14.9486056672653,14.9735200100441,14.7492909250351,14.8489482961502,52909.2824845845,0.0,1.0
2012-01-17,30.08,30.29,29.85,30.29,40091,14.9884686157113,15.0931088553822,14.873862638929,15.0931088553822,80457.6712217221,0.0,1.0
2012-01-18,30.13,30.31,29.8,30.16,44364,15.0133829584901,15.1030745924937,14.8489482961502,15.0283315641574,89033.0529565357,0.0,1.0
2012-01-19,30.21,30.28,29.75,30.09,41091,15.0532459069362,15.0881259868264,14.8240339533714,14.9934514842671,82464.5473590523,0.0,1.0
2012-01-20,30.85,30.9,30.22,30.33,73818,15.3721494945045,15.3970638372833,15.0582287754919,15.1130403296052,148143.582705472,0.0,1.0
2012-01-23,30.94,31.0,30.58,30.9,30000,15.4169953115063,15.4468925228408,15.2376120434991,15.3970638372833,60206.2841199185,0.0,1.0
2012-01-24,30.92,30.96,30.34,30.82,50364,15.4070295743948,15.4269610486178,15.118023198161,15.3572008888372,101074.309780519,0.0,1.0
2012-01-25,30.52,30.93,30.43,30.83,101000,15.2077148321646,15.4120124429505,15.1628690151628,15.362183757393,202694.489870392,0.0,1.0
2012-01-26,30.48,30.74,29.95,30.74,76545,15.1877833579415,15.3173379403912,14.9236913244865,15.3173379403912,153616.333931973,0.0,1.0
2012-01-27,30.36,30.95,29.85,30.31,110545,15.1279889352725,15.421978180062,14.873862638929,15.1030745924937,221850.122601213,0.0,1.0
2012-01-30,30.08,30.31,29.6,30.2,86182,14.9884686157113,15.1030745924937,14.7492909250351,15.0482630383804,172956.599267428,0.0,1.0
2012-01-31,30.81,30.99,29.885,30.29,212727,15.3522180202815,15.4419096542851,14.8913026788741,15.0931088553822,426916.74006593,0.0,1.0
2012-02-01,31.54,31.7,30.66,30.96,86727,15.7159674248516,15.7956933217437,15.2774749919451,15.4269610486178,174050.346762273,0.0,1.0
2012-02-02,31.99,32.25,31.21,31.67,54818,15.9401965098606,16.0697510923102,15.5515327625117,15.7807447160764,110012.93609619,0.0,1.0
2012-02-03,32.32,32.667,32.24,32.38,77545,16.1046311722005,16.2775367110852,16.0647682237544,16.134528383535,155623.210069303,0.0,1.0
2012-02-06,31.44,32.3,31.09,32.3,60909,15.666138739294,16.094665435089,15.4917383398426,16.094665435089,122236.818648671,0.0,1.0
2012-02-07,31.38,31.92,31.27,31.5,33636,15.6362415279595,15.9053164299703,15.5814299738462,15.6960359506286,67503.2857552527,0.0,1.0
2012-02-08,31.43,31.77,31.21,31.46,44727,15.6611558707383,15.830573401634,15.5515327625117,15.6761044764055,89761.5489943865,0.0,1.0
2012-02-09,30.94,31.63,30.91,31.63,43273,15.4169953115063,15.7608132418534,15.402046705839,15.7608132418534,86843.5510907078,0.0,1.0
2012-02-10,30.5,30.88,30.41,30.82,29727,15.1977490950531,15.3870981001718,15.1529032780513,15.3572008888372,59658.4069344272,0.0,1.0
2012-02-13,31.03,31.29,30.69,30.69,39182,15.4618411285081,15.5913957109577,15.2924235976124,15.2924235976124,78633.4208128882,0.0,1.0
2012-02-14,30.81,31.04,30.31,30.99,36091,15.3522180202815,15.4668239970638,15.1030745924937,15.4419096542851,72430.1666723992,0.0,1.0
2012-02-15,30.49,30.96,30.37,30.96,26909,15.1927662264973,15.4269610486178,15.1329718038282,15.4269610486178,54003.0299794297,0.0,1.0
2012-02-16,31.38,31.39,30.42,30.53,34909,15.6362415279595,15.6412243965153,15.157886146607,15.2126977007203,70058.0390780746,0.0,1.0
2012-02-17,31.47,31.6,31.17,31.53,30091,15.6810873449613,15.7458646361861,15.5316012882887,15.7109845562958,60388.9098484157,0.0,1.0
2012-02-21,31.3,31.54,30.75,31.46,38364,15.5963785795135,15.7159674248516,15.3223208089469,15.6761044764055,76991.7961325517,0.0,1.0
2012-02-22,30.73,31.29,30.69,31.21,35727,15.3123550718354,15.5913957109577,15.2924235976124,15.5515327625117,71699.6637584112,0.0,1.0
2012-02-23,31.76,31.85,30.7,30.98,38545,15.8255905330782,15.87043635008,15.2974064661682,15.4369267857293,77355.0407134087,0.0,1.0
2012-02-24,31.45,31.89,31.44,31.87,43364,15.6711216078498,15.890367824303,15.666138739294,15.8804020871915,87026.1768192049,0.0,1.0
2012-02-27,31.34,31.87,31.0,31.26,21273,15.6163100537365,15.8804020871915,15.4468925228408,15.5764471052904,42692.2760694342,0.0,1.0
2012-02-28,31.13,31.66,30.93,31.46,47909,15.5116698140656,15.7757618475207,15.4120124429505,15.6761044764055,96147.4288633728,0.0,1.0
2012-02-29,30.84,31.48,30.83,31.16,58545,15.3671666259487,15.6860702135171,15.362183757393,15.5266184197329,117492.563460021,0.0,1.0
2012-03-01,30.78,31.53,30.76,31.04,41364,15.3372694146142,15.7109845562958,15.3273036775027,15.4668239970638,83012.4245445438,0.0,1.0
2012-03-02,29.6,30.84,29.47,30.84,59000,14.7492909250351,15.3671666259487,14.6845136338103,15.3671666259487,118405.692102507,0.0,1.0
2012-03-05,29.94,29.96,29.32,29.61,37818,14.9187084559308,14.9286741930423,14.609770605474,14.7542737935909,75896.0417615692,0.0,1.0
2012-03-06,29.2,29.78,29.13,29.64,43091,14.5499761828049,14.8389825590387,14.5150961029146,14.7692223992581,86478.2996337137,0.0,1.0
2012-03-07,29.67,29.73,29.17,29.43,36091,14.7841710049254,14.8140682162599,14.5350275771376,14.6645821595873,72430.1666723993,0.0,1.0
2012-03-08,29.77,29.89,29.24,29.89,34000,14.8339996904829,14.893794113152,14.5699076570279,14.893794113152,68233.7886692412,0.0,1.0
2012-03-09,30.15,30.4,29.66,29.8,48182,15.0233486956016,15.1479204094955,14.7791881363696,14.8489482961502,96695.3060488641,0.0,1.0
2012-03-12,30.39,30.44,30.0,30.22,36000,15.1429375409398,15.1678518837185,14.9486056672653,15.0582287754919,72247.5409439021,0.0,1.0
2012-03-13,30.98,31.02,30.0108,30.36,62000,15.5913957109577,15.6115266285961,15.1036235765787,15.2793664875622,123193.589310935,0.31,1.0
2012-03-14,30.47,31.09,30.32,30.92,57364,15.3347265110678,15.6467557344634,15.2592355699237,15.5611993345001,113981.888019879,0.0,1.0
2012-03-15,30.66,30.66,30.12,30.6,28273,15.4303483698503,15.4303483698503,15.1585809817316,15.4001519933927,56178.2637191625,0.0,1.0
2012-03-16,30.73,31.0,30.46,31.0,85545,15.4655774757176,15.6014611697769,15.3296937816582,15.6014611697769,169977.34834845,0.0,1.0
2012-03-19,31.36,31.73,30.43,30.77,56273,15.7826394285227,15.9688504166781,15.3145955934294,15.485708393356,111814.078246682,0.0,1.0
2012-03-20,31.15,31.54,31.1,31.22,37545,15.676952110921,15.8732285578956,15.651788463873,15.7121812167882,74601.6663012752,0.0,1.0
2012-03-21,31.03,31.37,30.87,31.34,29545,15.6165593580057,15.7876721579323,15.5360356874521,15.7725739697035,58705.7192934127,0.0,1.0
2012-03-22,30.88,31.0178,30.32,30.83,49727,15.5410684168617,15.610419428126,15.2592355699237,15.5159047698136,98807.2196074977,0.0,1.0
2012-03-23,31.36,31.41,30.54,30.83,28909,15.7826394285227,15.8078030755707,15.3699556169351,15.5159047698136,57441.9915062876,0.0,1.0
2012-03-26,32.05,32.41,31.49,31.5,59091,16.1298977577855,16.3110760165313,15.8480649108476,15.8530976402572,117413.425580201,0.0,1.0
2012-03-27,32.25,32.59,31.95,32.14,47273,16.2305523459776,16.4016651459042,16.0795704636894,16.1751923224719,93931.1378628361,0.0,1.0
2012-03-28,32.23,32.554,32.0,32.24,68818,16.2204868871584,16.3835473200296,16.1047341107375,16.225519616568,136740.910148386,0.0,1.0
2012-03-29,32.23,32.3825,31.73,31.95,40636,16.2204868871584,16.2972360106549,15.9688504166781,16.0795704636894,80743.462826438,0.0,1.0
2012-03-30,32.07,32.34,31.88,32.34,48182,16.1399632166047,16.2758469106641,16.0443413578222,16.2758469106641,95737.3148416045,0.0,1.0
2012-04-02,32.39,32.6,32.07,32.07,58909,16.3010105577121,16.4066978753138,16.1399632166047,16.1399632166047,117051.792785772,0.0,1.0
2012-04-03,32.17,32.45,31.72,32.43,40545,16.1902905107008,16.3312069341697,15.9638176872685,16.3211414753505,80562.6464292234,0.0,1.0
2012-04-04,31.51,31.93,31.35,31.93,27727,15.8581303696668,16.0695050048702,15.7776066991131,16.0695050048702,55093.3653358758,0.0,1.0
2012-04-05,31.22,31.58,31.03,31.46,34273,15.7121812167882,15.893359475534,15.6165593580057,15.8329667226188,68100.2239750595,0.0,1.0
2012-04-09,30.77,31.05,30.68,30.82,44727,15.485708393356,15.6266248168249,15.4404138286695,15.510872040404,88872.2527275838,0.0,1.0
2012-04-10,30.37,31.07,30.31,30.76,56000,15.2843992169718,15.6366902756442,15.2542028405141,15.4806756639464,111271.629055038,0.0,1.0
2012-04-11,30.74,30.74,30.42,30.53,53364,15.4706102051272,15.4706102051272,15.3095628640198,15.3649228875255,106033.914515947,0.0,1.0
2012-04-12,31.17,31.25,30.68,30.68,37545,15.6870175697402,15.7272794050171,15.4404138286695,15.4404138286695,74601.6663012752,0.0,1.0
2012-04-13,30.26,31.07,30.25,31.01,26636,15.2290391934661,15.6366902756442,15.2240064640565,15.6064938991865,52925.5555626786,0.0,1.0
2012-04-16,30.96,31.2,30.33,30.33,21364,15.5813302521385,15.702115757969,15.2642682993334,15.2642682993334,42450.1264844971,0.0,1.0
2012-04-17,31.42,31.7,31.01,31.1,41545,15.8128358049804,15.9537522284493,15.6064938991865,15.651788463873,82549.6398052062,0.0,1.0
2012-04-18,31.8,31.85,31.36,31.46,57818,16.0040795225454,16.0292431695934,15.7826394285227,15.8329667226188,114883.983012575,0.0,1.0
2012-04-19,32.08,32.5,31.81,32.09,48727,16.1449959460143,16.3563705812177,16.009112251955,16.1500286754239,96820.2262315152,0.0,1.0
2012-04-20,32.37,32.63,32.1,32.62,45909,16.2909450988929,16.4217960635426,16.1550614048335,16.416763334133,91220.8788979953,0.0,1.0
2012-04-23,31.95,32.32,31.86,32.05,43182,16.0795704636894,16.2657814518448,16.034275899003,16.1298977577855,85802.3479616906,0.0,1.0
2012-04-24,32.35,32.45,31.98,31.98,45727,16.2808796400737,16.3312069341697,16.0946686519183,16.0946686519183,90859.2461035664,0.0,1.0
2012-04-25,31.92,32.7,31.8,32.42,66000,16.0644722754606,16.4570251694098,16.0040795225454,16.3161087459409,131141.562814867,0.0,1.0
2012-04-26,32.0,32.17,31.72,31.9,29545,16.1047341107375,16.1902905107008,15.9638176872685,16.0544068166414,58705.7192934124,0.0,1.0
2012-04-27,32.57,32.6496,31.75,32.0,33909,16.391599687085,16.4316602131854,15.9789158754973,16.1047341107375,67376.9583862015,0.0,1.0
2012-04-30,31.95,32.63,31.89,32.63,43000,16.0795704636894,16.4217960635426,16.0493740872318,16.4217960635426,85440.7151672617,0.0,1.0
2012-05-01,32.35,32.89,31.93,31.96,58000,16.2808796400737,16.5526470281924,16.0695050048702,16.084603193099,115245.615807004,0.0,1.0
2012-05-02,32.99,33.42,32.3,32.35,62545,16.6029743222884,16.8193816869014,16.2557159930256,16.2808796400737,124276.500700846,0.0,1.0
2012-05-03,33.18,33.285,32.8,33.05,49000,16.6985961810709,16.7514398398718,16.5073524635059,16.633170698746,97362.6754231585,0.0,1.0
2012-05-04,32.79,33.0,32.6,32.64,57000,16.5023197340963,16.608007051698,16.4066978753138,16.4268287929522,113258.622431021,0.0,1.0
2012-05-07,32.81,32.91,32.65,32.78,47000,16.5123851929155,16.5627124870116,16.4318615223618,16.4972870046867,93388.6886711928,0.0,1.0
2012-05-08,33.0,33.1,32.63,32.71,39091,16.608007051698,16.6583343457941,16.4217960635426,16.4620578988195,77673.5580605447,0.0,1.0
2012-05-09,32.78,32.98,32.6499,32.87,33000,16.4972870046867,16.5979415928788,16.4318111950677,16.5425815693731,65570.7814074332,0.0,1.0
2012-05-10,33.13,33.35,33.025,33.1,30000,16.6734325340229,16.7841525810342,16.620588875222,16.6583343457941,59609.8012794847,0.0,1.0
2012-05-11,33.0,33.29,32.81,33.04,31909,16.608007051698,16.7539562045766,16.5123851929155,16.6281379693364,63402.971634236,0.0,1.0
2012-05-14,32.35,32.726,32.105,32.6,41364,16.2808796400737,16.4701102658748,16.1575777695383,16.4066978753138,82189.9940041534,0.0,1.0
2012-05-15,32.56,32.75,32.22,32.29,25000,16.3865669576754,16.4821888164579,16.2154541577488,16.250683263616,49674.8343995706,0.0,1.0
2012-05-16,32.76,32.93,32.4,32.4,31636,16.4872215458675,16.5727779458308,16.3060432871217,16.3060432871217,62860.5224425926,0.0,1.0
2012-05-17,32.44,32.89,32.4,32.86,33364,16.3261742047601,16.5526470281924,16.3060432871217,16.5375488399635,66294.046996291,0.0,1.0
2012-05-18,32.57,32.65,32.08,32.34,59818,16.391599687085,16.4318615223618,16.1449959460143,16.2758469106641,118857.96976454,0.0,1.0
2012-05-21,32.92,33.26,32.43,32.63,63545,16.5677452164212,16.7388580163478,16.3211414753505,16.4217960635426,126263.494076828,0.0,1.0
2012-05-22,33.08,33.2699,32.76,33.0,60000,16.6482688869749,16.7438404184633,16.4872215458675,16.608007051698,119219.602558969,0.0,1.0
2012-05-23,33.45,33.5699,32.84,32.92,46000,16.8344798751303,16.8948223007514,16.5274833811443,16.5677452164212,91401.6952952097,0.0,1.0
2012-05-24,33.56,33.61,33.05,33.61,51545,16.8898398986359,16.9150035456839,16.633170698746,16.9150035456839,102419.573565035,0.0,1.0
2012-05-25,33.24,33.48,33.13,33.45,32909,16.7287925575285,16.8495780633591,16.6734325340229,16.8344798751303,65389.965010219,0.0,1.0
2012-05-29,33.08,33.68,32.78,33.46,25545,16.6482688869749,16.9502326515512,16.4972870046867,16.8395126045399,50757.7457894811,0.0,1.0
2012-05-30,32.75,32.9,32.45,32.85,36909,16.4821888164579,16.557679757602,16.3312069341697,16.5325161105539,73337.93851415,0.0,1.0
2012-05-31,33.03,33.16,32.47,32.86,55364,16.6231052399268,16.6885307222517,16.3412723929889,16.5375488399635,110007.901267913,0.0,1.0
2012-06-01,32.55,32.78,32.4,32.48,43727,16.3815342282658,16.4972870046867,16.3060432871217,16.3463051223985,86885.2593516008,0.0,1.0
2012-06-04,32.68,32.82,32.33,32.59,32727,16.4469597105906,16.5174179223251,16.2708141812544,16.4016651459042,65028.3322157901,0.0,1.0
2012-06-05,32.85,32.92,32.3505,32.43,28818,16.5325161105539,16.5677452164212,16.2811312765441,16.3211414753505,57261.1751090732,0.0,1.0
2012-06-06,33.19,33.25,32.9,32.95,30545,16.7036289104805,16.7338252869381,16.557679757602,16.58284340465,60692.7126693954,0.0,1.0
2012-06-07,32.97,33.4995,32.87,33.38,65091,16.5929088634692,16.8593918857078,16.5425815693731,16.799250769263,129335.385836098,0.0,1.0
2012-06-08,33.22,33.3,32.75,32.75,21091,16.7187270987093,16.7589889339862,16.4821888164579,16.4821888164579,41907.6772928538,0.0,1.0
2012-06-11,32.56,33.5,32.55,33.5,48545,16.3865669576754,16.8596435221783,16.3815342282658,16.8596435221783,96458.5934370861,0.0,1.0
2012-06-12,32.91,33.0,32.45,32.74,24818,16.5627124870116,16.608007051698,16.3312069341697,16.4771560870483,49313.2016051416,0.0,1.0
2012-06-13,32.64,32.91,32.38,32.57,41364,16.58284340465,16.7200176607546,16.4507496765492,16.5472797086229,81416.7345764968,0.31,1.0
2012-06-14,33.1,33.24,32.64,32.64,26364,16.8165476928283,16.8876750848825,16.58284340465,16.58284340465,51892.2442310889,0.0,1.0
2012-06-15,32.81,33.16,32.665,32.9,66909,16.6692123807159,16.8470308608515,16.5955447246597,16.7149371327508,131696.941634726,0.0,1.0
2012-06-18,32.76,33.09,32.62,32.69,45636,16.6438097406965,16.8114671648244,16.5726823486422,16.6082460446694,89825.309426869,0.0,1.0
2012-06-19,32.84,33.12,32.76,32.8,105091,16.6844539647275,16.826708748836,16.6438097406965,16.664131852712,206850.547659284,0.0,1.0
2012-06-20,32.91,33.11,32.675,32.86,29909,16.7200176607546,16.8216282208321,16.6006252526635,16.6946150207352,58869.8654493871,0.0,1.0
2012-06-21,32.84,33.04,32.61,33.04,70091,16.6844539647275,16.786064524805,16.5676018206384,16.786064524805,137960.070186666,0.0,1.0
2012-06-22,33.09,33.42,32.8,33.0,109364,16.8114671648244,16.9791245889523,16.664131852712,16.7657424127895,215261.090809013,0.0,1.0
2012-06-25,32.88,33.03,32.56,32.78,28727,16.704776076743,16.7809839968011,16.542199180619,16.6539707967042,56543.3356101689,0.0,1.0
2012-06-26,32.76,33.03,32.487,32.8,22636,16.6438097406965,16.7809839968011,16.5051113261907,16.664131852712,44554.4242305769,0.0,1.0
2012-06-27,32.87,33.12,32.59,32.79,36273,16.6996955487391,16.826708748836,16.5574407646306,16.6590513247081,71396.1225532656,0.0,1.0
2012-06-28,32.94,32.98,32.24,32.55,31091,16.7352592447663,16.7555813567818,16.379622284495,16.5371186526151,61196.395288605,0.0,1.0
2012-06-29,33.49,33.55,33.27,33.37,31364,17.0146882849794,17.0451714530027,16.9029166688942,16.9537219489329,61733.7410128917,0.0,1.0
2012-07-02,33.59,33.6,33.24,33.6,51091,17.0654935650182,17.070574093022,16.8876750848825,17.070574093022,100562.382415816,0.0,1.0
2012-07-03,33.64,33.66,33.46,33.6,32636,17.0908962050375,17.1010572610453,16.9994467009678,17.070574093022,64237.4177941824,0.0,1.0
2012-07-05,33.5,33.63,33.33,33.43,32273,17.0197688129833,17.0858156770337,16.9333998369174,16.9842051169562,63522.9251278233,0.0,1.0
2012-07-06,33.42,33.51,33.15,33.19,17545,16.9791245889523,17.0248493409872,16.8419503328476,16.8622724448631,34533.8122073454,0.0,1.0
2012-07-09,33.74,33.77,33.15,33.45,38636,17.1417014850763,17.1569430690879,16.8419503328476,16.9943661729639,76047.2139323454,0.0,1.0
2012-07-10,33.87,33.97,33.49,33.8,28182,17.2077483491267,17.2585536291654,17.0146882849794,17.1721846530996,55470.6124609524,0.0,1.0
2012-07-11,33.95,34.01,33.79,33.79,29545,17.2483925731577,17.2788757411809,17.1671041250957,17.1671041250957,58153.4044836718,0.0,1.0
2012-07-12,33.89,34.2,33.61,33.8,124636,17.2179094051344,17.3754057732546,17.0756546210259,17.1721846530996,245320.958579351,0.0,1.0
2012-07-13,34.28,34.42,33.91,33.91,34273,17.4160499972856,17.4871773893398,17.2280704611422,17.2280704611422,67459.5238405443,0.0,1.0
2012-07-16,33.94,34.39,33.88,34.14,42636,17.2433120451538,17.4719358053282,17.2128288771306,17.3449226052313,83920.4113577876,0.0,1.0
2012-07-17,34.36,34.43,33.89,34.22,30909,17.4566942213166,17.4922579173437,17.2179094051344,17.3855668292623,60838.1648057475,0.0,1.0
2012-07-18,34.93,34.96,34.2,34.2,67091,17.7462843175375,17.7615259015491,17.3754057732546,17.3754057732546,132055.172117584,0.0,1.0
2012-07-19,34.58,35.26,34.03,34.03,68818,17.5684658374019,17.9139417416654,17.2890367971887,17.2890367971887,135454.425106018,0.0,1.0
2012-07-20,34.4,34.77,34.13,34.37,55636,17.4770163333321,17.6649958694755,17.3398420772275,17.4617747493205,109508.302990474,0.0,1.0
2012-07-23,33.955,34.14,33.76,33.9,40182,17.2509328371596,17.3449226052313,17.1518625410841,17.2229899331383,79090.2047372789,0.0,1.0
2012-07-24,33.86,34.21,33.58,34.06,51364,17.2026678211228,17.3804863012585,17.0604130370143,17.3042783812003,101099.728140102,0.0,1.0
2012-07-25,33.97,34.12,33.8902,34.12,23000,17.2585536291654,17.3347615492236,17.2180110156945,17.3347615492236,45270.8851962923,0.0,1.0
2012-07-26,34.19,34.3795,33.98,34.28,27545,17.3703252452507,17.4666012509241,17.2636341571693,17.4160499972856,54216.8057709508,0.0,1.0
2012-07-27,34.67,34.99,33.98,34.42,31364,17.6141905894367,17.7767674855608,17.2636341571693,17.4871773893398,61733.7410128917,0.0,1.0
2012-07-30,34.41,34.97,34.3,34.97,36727,17.482096861336,17.766606429553,17.4262110532933,17.766606429553,72289.730461053,0.0,1.0
2012-07-31,33.94,34.58,33.91,34.32,65000,17.2433120451538,17.5684658374019,17.2280704611422,17.4363721093011,127939.458163434,0.0,1.0
2012-08-01,33.88,34.4,33.88,34.14,47818,17.2128288771306,17.4770163333321,17.2128288771306,17.3449226052313,94120.1386224475,0.0,1.0
2012-08-02,33.78,34.0199,33.593,33.82,21273,17.1620235970918,17.2839054639048,17.0670177234193,17.1823457091073,41871.6322078575,0.0,1.0
2012-08-03,34.89,35.0,33.88,33.95,46636,17.725962205522,17.7818480135646,17.2128288771306,17.2483925731577,91793.6087832296,0.0,1.0
2012-08-06,34.76,34.99,34.65,34.95,32091,17.6599153414716,17.7767674855608,17.604029533429,17.7564453735453,63164.6946449658,0.0,1.0
2012-08-07,34.88,35.1,34.82,34.9,35091,17.7208816775181,17.8326532936034,17.6903985094949,17.7310427335259,69069.5927140474,0.0,1.0
2012-08-08,34.67,35.06,34.45,34.69,15818,17.6141905894367,17.8123311815879,17.5024189733515,17.6243516454445,31134.5592189109,0.0,1.0
2012-08-09,34.7,34.81,34.55,34.55,14909,17.6294321734484,17.685317981491,17.5532242533902,17.5532242533902,29345.3751039791,0.0,1.0
2012-08-10,34.55,34.73,34.07,34.65,31636,17.5532242533902,17.64467375746,17.3093589092042,17.604029533429,62269.1184378218,0.0,1.0
2012-08-13,34.71,34.94,34.25,34.51,24091,17.6345127014522,17.7513648455414,17.400808413274,17.5329021413747,47418.2997940816,0.0,1.0
2012-08-14,34.56,34.96,34.33,34.96,16818,17.5583047813941,17.7615259015491,17.441452637305,17.7615259015491,33102.8585752714,0.0,1.0
2012-08-15,34.64,34.71,34.41,34.41,15727,17.5989490054251,17.6345127014522,17.482096861336,17.482096861336,30955.443977482,0.0,1.0
2012-08-16,34.46,34.7,34.23,34.7,21545,17.5074995013553,17.6294321734484,17.3906473572662,17.6294321734484,42407.0096327877,0.0,1.0
2012-08-17,34.87,34.96,34.33,34.33,43545,17.7158011495142,17.7615259015491,17.441452637305,17.441452637305,85709.5954727194,0.0,1.0
2012-08-20,35.05,35.05,34.695,34.75,14636,17.807250653584,17.807250653584,17.6268919094464,17.6548348134677,28808.0293796927,0.0,1.0
2012-08-21,34.98,35.37,34.8015,35.05,30636,17.7716869575569,17.969827549708,17.6809995326877,17.807250653584,60300.8190814611,0.0,1.0
2012-08-22,34.69,34.91,34.52,34.9,29818,17.6243516454445,17.7361232615297,17.5379826693786,17.7310427335259,58690.7502079582,0.0,1.0
2012-08-23,34.34,34.84,34.02,34.79,19636,17.4465331653088,17.7005595655026,17.2839562691848,17.6751569254832,38649.5261614954,0.0,1.0
2012-08-24,34.67,34.76,34.39,34.54,15636,17.6141905894367,17.6599153414716,17.4719358053282,17.5481437253863,30776.3287360533,0.0,1.0
2012-08-27,34.57,34.74,34.19,34.68,20091,17.563385309398,17.6497542854639,17.3703252452507,17.6192711174406,39545.1023686393,0.0,1.0
2012-08-28,34.6,34.81,34.41,34.47,19545,17.5786268934096,17.685317981491,17.482096861336,17.5125800293592,38470.4109200665,0.0,1.0
2012-08-29,35.0,35.0,34.5,34.57,21727,17.7818480135646,17.7818480135646,17.5278216133708,17.563385309398,42765.2401156453,0.0,1.0
2012-08-30,34.62,34.97,34.52,34.97,11909,17.5887879494174,17.766606429553,17.5379826693786,17.766606429553,23440.4770348975,0.0,1.0
2012-08-31,34.39,34.85,34.35,34.85,30364,17.4719358053282,17.7056400935065,17.4516136933127,17.7056400935065,59765.4416565311,0.0,1.0
2012-09-04,34.68,34.74,34.02,34.33,49091,17.6192711174406,17.6497542854639,17.2839562691848,17.441452637305,96625.7837030947,0.0,1.0
2012-09-05,34.61,34.83,34.43,34.83,28273,17.5837074214135,17.6954790374987,17.4922579173437,17.6954790374987,55649.7277023812,0.0,1.0
2012-09-06,35.27,35.35,34.74,34.74,28091,17.9190222696693,17.9596664937003,17.6497542854639,17.6497542854639,55291.4972195235,0.0,1.0
2012-09-07,34.98,35.47,34.92,35.47,29545,17.7716869575569,18.0206328297468,17.7412037895336,18.0206328297468,58153.4044836717,0.0,1.0
2012-09-10,34.61,35.05,34.61,35.05,12364,17.5837074214135,17.807250653584,17.5837074214135,17.807250653584,24336.0532420415,0.0,1.0
2012-09-11,34.75,34.9599,34.555,34.555,14818,17.6548348134677,17.7614750962691,17.5557645173922,17.5557645173922,29166.2598625504,0.0,1.0
2012-09-12,34.46,34.6,34.24,34.55,19727,17.6675361334774,17.7393137033755,17.5547428093519,17.7136788569833,38476.9225807266,0.315,1.0
2012-09-13,35.34,35.38,34.192,34.35,34182,18.1187094299795,18.1392173070932,17.5301333568154,17.6111394714147,66670.9670834081,0.0,1.0
2012-09-14,35.35,35.79,34.94,35.29,48818,18.1238363992579,18.3494230475089,17.9136306588422,18.0930745835873,95218.0466642626,0.0,1.0
2012-09-17,35.27,35.31,34.5201,35.17,12091,18.0828206450304,18.1033285221442,17.6983492188408,18.0315509522461,23583.1333159409,0.0,1.0
2012-09-18,35.68,35.71,35.11,35.17,16545,18.2930263854462,18.3084072932815,18.0007891365755,18.0315509522461,32270.5268970507,0.0,1.0
2012-09-19,35.43,35.7,35.27,35.64,23727,18.1648521534854,18.303280324003,18.0828206450304,18.2725185083324,46278.8027613371,0.0,1.0
2012-09-20,35.61,35.69,35.11,35.38,79364,18.2571376004971,18.2981533547246,18.0007891365755,18.1392173070932,154797.104663496,0.0,1.0
2012-09-21,35.97,36.01,35.59,36.0,63000,18.4417084945207,18.4622163716344,18.2468836619403,18.457089402356,122879.612844618,0.0,1.0
2012-09-24,36.46,36.92,35.82,35.93,35273,18.6929299891639,18.9287705759718,18.3648039553442,18.421200617407,68798.9299026697,0.0,1.0
2012-09-25,35.8,36.92,35.76,36.53,46273,18.3545500167873,18.9287705759718,18.3340421396736,18.7288187741129,90254.1003993493,0.0,1.0
2012-09-26,36.15,36.3498,35.72,35.99,30273,18.5339939415325,18.6364307877156,18.3135342625599,18.4519624330776,59046.5796769064,0.0,1.0
2012-09-27,36.01,36.29,35.56,36.09,22091,18.4622163716344,18.6057715114305,18.231502754105,18.5032321258619,43087.8337674675,0.0,1.0
2012-09-28,35.535,35.96,35.52,35.81,14182,18.2186853309089,18.4365815252423,18.2109948769912,18.3596769860658,27661.566180355,0.0,1.0
2012-10-01,35.68,36.21,35.52,35.82,22091,18.2930263854462,18.5647557572031,18.2109948769912,18.3648039553442,43087.8337674673,0.0,1.0
2012-10-02,35.51,35.97,35.3,35.84,24545,18.2058679077128,18.4417084945207,18.0982015528657,18.3750578939011,47874.2872582721,0.0,1.0
2012-10-03,35.28,35.67,35.12,35.51,25091,18.0879476143089,18.2878994161677,18.005916105854,18.2058679077128,48939.2439029254,0.0,1.0
2012-10-04,35.62,35.64,35.19,35.36,31182,18.2622645697756,18.2725185083324,18.041804890803,18.1289633685363,60819.5569479502,0.0,1.0
2012-10-05,35.93,36.0,35.546,35.62,16091,18.421200617407,18.457089402356,18.2243249971152,18.2622645697756,31385.0134965514,0.0,1.0
2012-10-08,36.09,36.4,35.23,35.77,15727,18.5032321258619,18.6621681734933,18.0623127679167,18.339169108952,30675.0424001159,0.0,1.0
2012-10-09,35.49,36.06,35.48,36.01,28909,18.1956139691559,18.4878512180266,18.1904869998775,18.4622163716344,56386.1385353184,0.0,1.0
2012-10-10,35.85,35.93,35.42,35.42,16000,18.3801848631795,18.421200617407,18.1597251842069,18.1597251842069,31207.5207224426,0.0,1.0
2012-10-11,35.84,35.95,35.63,35.95,11182,18.3750578939011,18.4314545559638,18.267391539054,18.4314545559638,21810.156044897,0.0,1.0
2012-10-12,35.46,35.77,35.01,35.75,22545,18.1802330613206,18.339169108952,17.9495194437912,18.3289151703952,43973.3471679669,0.0,1.0
2012-10-15,35.3,35.72,35.01,35.64,17909,18.0982015528657,18.3135342625599,17.9495194437912,18.2725185083324,34930.9680386391,0.0,1.0
2012-10-16,35.39,35.6582,35.02,35.43,27182,18.1443442763716,18.2818495924192,17.9546464130696,18.1648521534854,53017.6767673397,0.0,1.0
2012-10-17,34.5,35.3,34.25,35.3,31909,17.6880440105912,18.0982015528657,17.5598697786304,18.0982015528657,62237.5486707761,0.0,1.0
2012-10-18,34.12,34.93,33.98,34.36,50909,17.4932191780107,17.9085036895637,17.4214416081127,17.6162664406931,99296.479528677,0.0,1.0
2012-10-19,33.51,34.0,33.45,33.86,45000,17.1804740520264,17.4316955466695,17.1497122363558,17.3599179767715,87771.1520318696,0.0,1.0
2012-10-22,33.53,33.635,33.45,33.45,25182,17.1907279905832,17.2445611680068,17.1497122363558,17.1497122363558,49116.7366770344,0.0,1.0
2012-10-23,33.86,34.08,33.44,33.71,46364,17.3599179767715,17.472711300897,17.1445852670773,17.283013437595,90431.593173458,0.0,1.0
2012-10-24,33.76,34.06,33.67,33.92,16818,17.3086482839872,17.4624573623401,17.2625055604813,17.3906797924421,32803.0052193774,0.0,1.0
2012-10-25,34.05,34.07,33.68,34.01,15273,17.4573303930617,17.4675843316186,17.2676325297597,17.436822515948,29789.5289996166,0.0,1.0
2012-10-26,33.99,34.19,33.71,33.95,32000,17.4265685773911,17.5291079629598,17.283013437595,17.4060607002774,62415.0414448852,0.0,1.0
2012-10-31,33.92,34.0,33.6,33.99,30727,17.3906797924421,17.4316955466695,17.2266167755323,17.4265685773911,59932.0930774058,0.0,1.0
2012-11-01,33.84,33.94,33.27,33.85,39091,17.3496640382146,17.400933730999,17.057426789344,17.3547910074931,76245.8245350628,0.0,1.0
2012-11-02,33.72,33.9,33.21,33.9,51000,17.2881404068734,17.3804258538852,17.0266649736734,17.3804258538852,99473.972302786,0.0,1.0
2012-11-05,33.48,33.77,33.31,33.62,38364,17.1650931441911,17.3137752532656,17.0779346664577,17.2368707140891,74827.8328122366,0.0,1.0
2012-11-06,33.43,33.65,33.29,33.5,38182,17.1394582977989,17.2522516219244,17.0676807279009,17.1753470827479,74472.847264019,0.0,1.0
2012-11-07,32.01,33.28,32.0,33.28,62545,16.4114286602615,17.0625537586224,16.4063016909831,17.0625537586224,121992.148974073,0.0,1.0
2012-11-08,30.99,32.01,30.872,31.9,73000,15.8884777938614,16.4114286602615,15.8279795563759,16.3550319981988,142384.313296145,0.0,1.0
2012-11-09,31.2,31.23,30.5,30.68,47091,15.9961441487085,16.0115250565438,15.6372562992183,15.72954174623,91849.5848962841,0.0,1.0
2012-11-12,31.38,31.73,31.18,31.18,18091,16.0884295957203,16.2678735204654,15.9858902101517,15.9858902101517,35285.9535868568,0.0,1.0
2012-11-13,31.08,31.58,31.0,31.16,16909,15.9346205173673,16.1909689812889,15.8936047631399,15.9756362715948,32980.4979934864,0.0,1.0
2012-11-14,30.43,31.24,30.35,31.09,36818,15.6013675142692,16.0166520258223,15.5603517600418,15.9397474866458,71812.4061224309,0.0,1.0
2012-11-15,29.71,30.42,29.62,30.22,61909,15.2322257262221,15.5962405449908,15.1860830027162,15.4937011594222,120751.650025356,0.0,1.0
2012-11-16,30.9,31.0,29.6,29.6,57636,15.8423350703556,15.8936047631399,15.1758290641594,15.1758290641594,112417.291522418,0.0,1.0
2012-11-19,31.34,31.71,31.01,31.06,33909,16.0679217186066,16.2576195819086,15.8987317324183,15.9243665788105,66138.4887610815,0.0,1.0
2012-11-20,31.58,32.0,30.84,31.18,60091,16.1909689812889,16.4063016909831,15.811573254685,15.9858902101517,117205.695483269,0.0,1.0
2012-11-21,31.61,31.62,31.17,31.58,8273,16.2063498891242,16.2114768584027,15.9807632408732,16.1909689812889,16136.238683548,0.0,1.0
2012-11-23,31.73,31.9699,31.57,31.76,20818,16.2678735204654,16.390869513455,16.1858420120105,16.2832544283007,40604.8853999882,0.0,1.0
2012-11-26,32.14,32.29,31.64,31.77,30273,16.4780792608812,16.5549838000576,16.2217307969595,16.2883813975792,59046.5796769064,0.0,1.0
2012-11-27,32.45,32.637,32.192,32.21,29091,16.6370153085126,16.7328896340192,16.504739501129,16.5139680458302,56741.1240835359,0.0,1.0
2012-11-28,32.04,32.75,31.95,32.25,28182,16.4268095680968,16.7908243868655,16.3806668445909,16.5344759229439,54968.1468124924,0.0,1.0
2012-11-29,32.76,32.81,32.25,32.29,17727,16.7959513561439,16.8215862025361,16.5344759229439,16.5549838000576,34575.9824904213,0.0,1.0
2012-11-30,32.74,32.99,32.18,32.95,48909,16.7856974175871,16.9138716495479,16.4985871379949,16.8933637724342,95395.5394383714,0.0,1.0
2012-12-03,32.54,32.67,31.74,32.67,43818,16.6831580320184,16.7498086326381,16.2730004897439,16.7498086326381,85465.6964384995,0.0,1.0
2012-12-04,32.33,32.61,31.79,32.61,81818,16.5754916771714,16.7190468169675,16.298635336136,16.7190468169675,159583.5581543,0.0,1.0
2012-12-05,32.52,32.9,32.09,32.46,26818,16.6729040934616,16.867728926042,16.452444414489,16.642142277791,52307.705670904,0.0,1.0
2012-12-06,32.36,32.67,32.06,32.46,15000,16.5908725850067,16.7498086326381,16.4370635066537,16.642142277791,29257.0506772899,0.0,1.0
2012-12-07,32.43,32.74,32.01,32.56,38909,16.6267613699557,16.7856974175871,16.4114286602615,16.6934119705753,75890.8389868448,0.0,1.0
2012-12-10,32.31,32.4,32.05,32.4,9364,16.5652377386145,16.6113804621204,16.4319365373753,16.6113804621204,18264.2015028095,0.0,1.0
2012-12-11,32.44,32.44,32.0001,32.42,31273,16.6318883392341,16.6318883392341,16.4063529606759,16.6216344006773,60997.0497220593,0.0,1.0
2012-12-12,31.76,32.39,31.62,32.19,26818,16.4447539605713,16.7709565737691,16.3722644909719,16.6674001886269,51794.0056775656,0.315,1.0
2012-12-13,31.57,31.88,31.0601,31.88,22545,16.3463753946863,16.5068877916566,16.0823583907664,16.5068877916566,43541.4966813601,0.0,1.0
2012-12-14,31.59,31.67,31.29,31.42,18182,16.3567310332005,16.3981535872574,16.2013964554873,16.2687081058297,35115.1693351293,0.0,1.0
2012-12-17,32.07,32.2,31.65,31.79,25000,16.6052663575417,16.672578007884,16.3877979487432,16.4602874183427,48282.8750070525,0.0,1.0
2012-12-18,32.84,32.9,31.8332,32.0,40273,17.0039584403389,17.0350253558815,16.4826555975334,16.5690216227419,77779.8490063612,0.0,1.0
2012-12-19,32.24,32.95,31.82,32.95,43273,16.6932892849125,17.0609144521671,16.475820876114,17.0609144521671,83573.7940072074,0.0,1.0
2012-12-20,32.39,32.47,31.89,32.16,32545,16.7709565737691,16.8123791278259,16.5120656109137,16.6518667308556,62854.646684181,0.0,1.0
2012-12-21,32.19,32.56,31.76,32.56,114273,16.6674001886269,16.8589795011399,16.4447539605713,16.8589795011399,220697.159027238,0.0,1.0
2012-12-24,31.96,32.77,31.871,32.11,25636,16.5483103457135,16.9677137055391,16.5022277543252,16.6259776345701,49511.191347232,0.0,1.0
2012-12-26,32.13,32.32,31.701,31.92,11545,16.6363332730843,16.7347118389693,16.4142048269544,16.5275990686851,22297.0316782569,0.0,1.0
2012-12-27,32.11,32.26,31.4701,32.04,20273,16.6259776345701,16.7036449234267,16.2946489803078,16.5897328997703,39153.5490007191,0.0,1.0
2012-12-28,31.75,32.25,31.69,31.96,16091,16.4395761413142,16.6984671041696,16.4085092257716,16.5483103457135,31076.7896695394,0.0,1.0
2012-12-31,32.78,32.92,31.63,31.75,51636,16.9728915247962,17.0453809943957,16.377442310229,16.4395761413142,99725.381354567,0.0,1.0
2013-01-02,33.84,34.0,33.0302,33.65,60000,17.5217403660496,17.6045854741633,17.1024405626091,17.4233618001645,115878.900016926,0.0,1.0
2013-01-03,33.33,33.97,33.15,33.97,24727,17.2576715839371,17.589052016392,17.1644708373092,17.589052016392,47755.6260119757,0.0,1.0
2013-01-04,33.41,33.77,32.7501,33.25,30364,17.299094137994,17.4854956312498,16.9574098452175,17.2162490298803,58642.4486685658,0.0,1.0
2013-01-07,32.55,33.29,32.35,33.29,29818,16.8538016818828,17.2369603069087,16.7502452967407,17.2369603069087,57587.9506784118,0.0,1.0
2013-01-08,32.82,32.96,32.35,32.45,29273,16.9936028018247,17.0660922714242,16.7502452967407,16.8020234893117,56535.384003258,0.0,1.0
2013-01-09,33.14,33.24,32.99,33.02,22727,17.1592930180521,17.2110712106232,17.0816257291955,17.0971591869668,43892.9960114114,0.0,1.0
2013-01-10,33.02,33.25,32.8327,33.25,12091,17.0971591869668,17.2162490298803,17.0001786322812,17.2162490298803,23351.5296684109,0.0,1.0
2013-01-11,32.82,33.11,32.55,33.11,24273,16.9936028018247,17.1437595602808,16.8538016818828,17.1437595602808,46878.8090018475,0.0,1.0
2013-01-14,32.77,33.0,32.51,32.65,21000,16.9677137055391,17.0868035484526,16.8330904048544,16.9055798744539,40557.6150059243,0.0,1.0
2013-01-15,33.21,33.48,32.41,32.55,28545,17.1955377528518,17.3353388727937,16.7813122122833,16.8538016818828,55129.3866830528,0.0,1.0
2013-01-16,32.36,33.27,32.27,33.27,23636,16.7554231159978,17.2266046683945,16.7088227426838,17.2266046683945,45648.5613466677,0.0,1.0
2013-01-17,32.55,33.25,32.3,32.6,18909,16.8538016818828,17.2162490298803,16.7243562004551,16.8796907781683,36519.2353403343,0.0,1.0
2013-01-18,32.66,32.77,32.44,32.58,24909,16.910757693711,16.9677137055391,16.7968456700546,16.8693351396541,48107.1253420269,0.0,1.0
2013-01-22,32.78,32.86,32.64,32.75,51273,16.9728915247962,17.0143140788531,16.9004020551967,16.9573580670249,99024.3140094646,0.0,1.0
2013-01-23,32.99,33.23,32.85,32.85,25091,17.0816257291955,17.2058933913661,17.009136259596,17.009136259596,48458.6246720783,0.0,1.0
2013-01-24,32.99,33.04,32.48,32.9,118909,17.0816257291955,17.107514825481,16.817556947083,17.0350253558815,229650.735368545,0.0,1.0
2013-01-25,32.99,33.19,32.4,33.19,44000,17.0816257291955,17.1851821143376,16.7761343930262,17.1851821143376,84977.8600124126,0.0,1.0
2013-01-28,33.47,33.52,32.7,32.95,68000,17.3301610535366,17.3560501498222,16.9314689707394,17.0609144521671,131329.420019183,0.0,1.0
2013-01-29,33.7,33.95,33.24,33.36,24545,17.4492508964501,17.5786963778777,17.2110712106232,17.2732050417084,47404.1266819242,0.0,1.0
2013-01-30,33.09,33.91,32.96,33.57,36909,17.1334039217666,17.5579851008493,17.0660922714242,17.3819392461077,71282.905345412,0.0,1.0
2013-01-31,33.71,34.305,33.09,33.09,82273,17.4544287157072,17.762508961505,17.1334039217666,17.1334039217666,158895.079018209,0.0,1.0
2013-02-01,34.13,34.21,33.73,33.97,31273,17.6718971245057,17.7133196785625,17.4647843542214,17.589052016392,60398.0140038222,0.0,1.0
2013-02-04,33.34,34.19,33.21,33.93,27636,17.2628494031942,17.7029640400483,17.1955377528518,17.5683407393635,53373.8213477964,0.0,1.0
2013-02-05,33.7,33.96,33.27,33.5,14636,17.4492508964501,17.5838741971349,17.2266046683945,17.3456945113079,28266.7263441289,0.0,1.0
2013-02-06,33.76,33.83,33.3,33.59,10000,17.4803178119927,17.5165625467925,17.2421381261658,17.3922948846219,19313.1500028211,0.0,1.0
2013-02-07,33.75,33.84,33.5605,33.71,16000,17.4751399927356,17.5217403660496,17.3770203178134,17.4544287157072,30901.0400045137,0.0,1.0
2013-02-08,33.72,34.03,33.65,33.86,43182,17.4596065349643,17.6201189319346,17.4233618001645,17.5320960045638,83398.0443421818,0.0,1.0
2013-02-11,34.02,34.0228,33.46,33.78,26364,17.6149411126775,17.6163909020695,17.3249832342795,17.4906734505069,50917.1886674374,0.0,1.0
2013-02-12,34.4,34.5,33.9701,34.09,23727,17.8116982444476,17.8634764370186,17.5891037945845,17.6511858474772,45824.3110116934,0.0,1.0
2013-02-13,34.34,34.47,34.01,34.47,30091,17.7806313289049,17.8479429792473,17.6097632934204,17.8479429792473,58115.1996734889,0.0,1.0
2013-02-14,34.24,34.5,34.17,34.19,19273,17.7288531363338,17.8634764370186,17.6926084015341,17.7029640400483,37222.2340004371,0.0,1.0
2013-02-15,34.48,34.52,34.19,34.52,47364,17.8531207985044,17.8738320755328,17.7029640400483,17.8738320755328,91474.8036733617,0.0,1.0
2013-02-19,34.5,34.7,34.233,34.55,57364,17.8634764370186,17.9670328221608,17.7252286628539,17.8893655333042,110787.953676183,0.0,1.0
2013-02-20,34.28,34.55,34.23,34.55,27545,17.7495644133623,17.8893655333042,17.7236753170767,17.8893655333042,53198.0716827705,0.0,1.0
2013-02-21,33.89,34.32,33.79,34.32,61000,17.5476294623351,17.7702756903907,17.495851269764,17.7702756903907,117810.215017208,0.0,1.0
2013-02-22,34.19,34.26,33.83,34.07,46091,17.7029640400483,17.7392087748481,17.5165625467925,17.640830208963,89016.2396780025,0.0,1.0
2013-02-25,33.31,34.47,33.0,34.25,35818,17.2473159454229,17.8479429792473,17.0868035484526,17.7340309555909,69175.8406801045,0.0,1.0
2013-02-26,33.68,34.01,33.42,33.42,29636,17.4388952579359,17.6097632934204,17.3042719572511,17.3042719572511,57236.4513483603,0.0,1.0
2013-02-27,33.93,34.2,33.6,33.72,25364,17.5683407393635,17.7081418593054,17.397472703879,17.4596065349643,48985.8736671554,0.0,1.0
2013-02-28,34.13,34.3,33.5,33.96,41636,17.6718971245057,17.7599200518765,17.3456945113079,17.5838741971349,80412.2313517456,0.0,1.0
2013-03-01,34.28,34.32,33.5,33.73,28000,17.7495644133623,17.7702756903907,17.3456945113079,17.4647843542214,54076.8200078989,0.0,1.0
2013-03-04,34.36,34.38,33.69,34.12,38000,17.7909869674191,17.8013426059333,17.444073077193,17.6667193052486,73389.9700107201,0.0,1.0
2013-03-05,34.6,34.85,33.98,34.46,36545,17.9152546295897,18.0447001110174,17.5942298356491,17.8427651599902,70579.9066853095,0.0,1.0
2013-03-06,34.52,34.75,34.12,34.69,48909,17.8738320755328,17.9929219184463,17.6667193052486,17.9618550029037,94458.6853487977,0.0,1.0
2013-03-07,34.67,34.67,34.11,34.11,45636,17.9514993643894,17.9514993643894,17.6615414859915,17.6615414859915,88137.4913528743,0.0,1.0
2013-03-08,34.67,34.99,34.52,34.99,27545,17.9514993643894,18.1171895806169,17.8738320755328,18.1171895806169,53198.0716827707,0.0,1.0
2013-03-11,34.67,34.75,34.28,34.47,25364,17.9514993643894,17.9929219184463,17.7495644133623,17.8479429792473,48985.8736671554,0.0,1.0
2013-03-12,34.245,34.56,34.06,34.53,23364,17.7314420459624,17.8945433525613,17.6356523897059,17.8790098947899,45123.2436665911,0.0,1.0
2013-03-13,34.15,34.25,33.8,34.02,18182,17.8453540696187,17.8976098648446,17.6624587863284,17.7774215358252,34794.226977939,0.315,1.0
2013-03-14,34.4,34.47,34.07,34.15,24545,17.9759935576833,18.0125726143414,17.8035494334381,17.8453540696187,46970.8668558745,0.0,1.0
2013-03-15,34.66,35.0,34.27,34.49,134000,18.1118586252704,18.2895283290382,17.9080610238897,18.0230237733865,256430.888518525,0.0,1.0
2013-03-18,33.97,34.83,33.9101,34.37,49273,17.7512936382123,18.2006934771543,17.719992416872,17.9603168191156,94291.9341042778,0.0,1.0
2013-03-19,33.87,34.14,33.75,33.97,45091,17.6990378429864,17.8401284900962,17.6363308887155,17.7512936382123,86288.9939864836,0.0,1.0
2013-03-20,34.15,34.36,33.92,34.02,17273,17.8453540696187,17.955091239593,17.7251657405994,17.7774215358252,33054.7069953767,0.0,1.0
2013-03-21,34.06,34.182,33.86,34.01,23909,17.7983238539155,17.862075924091,17.6938122634639,17.7721959563026,45753.7769670851,0.0,1.0
2013-03-22,34.27,34.49,33.944,34.15,12091,17.9080610238897,18.0230237733865,17.7377071314536,17.8453540696187,23138.103530429,0.0,1.0
2013-03-25,34.36,34.61,33.9,34.41,21091,17.955091239593,18.0857307276575,17.7147145815542,17.9812191372059,40361.0736548074,0.0,1.0
2013-03-26,34.27,34.45,34.06,34.45,12000,17.9080610238897,18.0021214552962,17.7983238539155,18.0021214552962,22963.960165838,0.0,1.0
2013-03-27,34.2,34.34,33.86,33.95,18818,17.8714819672317,17.9446400805478,17.6938122634639,17.7408424791671,36011.3168667282,0.0,1.0
2013-03-28,34.03,34.18,33.97,34.18,35182,17.7826471153478,17.8610308081865,17.7512936382123,17.8610308081865,67326.5038795426,0.0,1.0
2013-04-01,33.44,34.1,32.95,34.1,42909,17.4743379235154,17.8192261720058,17.2182845269089,17.8192261720058,82113.3805629952,0.0,1.0
2013-04-02,33.77,34.142,33.37,33.75,23909,17.6467820477606,17.8411736060007,17.4377588668573,17.6363308887155,45753.7769670851,0.0,1.0
2013-04-03,33.29,34.275,33.29,33.77,31727,17.3959542306767,17.910673813651,17.3959542306767,17.6467820477606,60714.7970151284,0.0,1.0
2013-04-04,33.71,33.72,33.1001,33.24,19182,17.6154285706251,17.6206541501477,17.2967204755428,17.3698263330638,36707.8903250921,0.0,1.0
2013-04-05,33.49,33.66,33.06,33.14,25091,17.5004658211283,17.5893006730122,17.2757659016573,17.3175705378379,48015.7270434201,0.0,1.0
2013-04-08,33.67,33.67,33.14,33.5,26636,17.5945262525348,17.5945262525348,17.3175705378379,17.5056914006509,50972.3369147717,0.0,1.0
2013-04-09,33.3,33.63,33.09,33.63,26091,17.4011798101992,17.5736239344445,17.291442640225,17.5736239344445,49929.3903905734,0.0,1.0
2013-04-10,33.64,33.8,33.4,33.46,24818,17.578849513967,17.6624587863284,17.4534356054251,17.4847890825606,47493.2969496474,0.0,1.0
2013-04-11,33.45,33.6699,33.32,33.58,13818,17.479563503038,17.5944739967396,17.4116309692444,17.5474960368316,26443.0001309624,0.0,1.0
2013-04-12,33.39,33.67,33.0,33.4,30909,17.4482100259025,17.5945262525348,17.2444124245218,17.4534356054251,59149.4203971572,0.0,1.0
2013-04-15,32.26,33.3,32.15,33.29,38545,16.8577195398507,17.4011798101992,16.8002381651023,17.3959542306767,73762.1537160187,0.0,1.0
2013-04-16,32.64,32.76,32.23,32.6,26909,17.0562915617088,17.1189985159798,16.8420428012829,17.0353892436185,51494.7670085446,0.0,1.0
2013-04-17,33.1,33.17,32.46,32.46,37364,17.2966682197476,17.3332472764057,16.9622311303023,16.9622311303023,71502.1173030309,0.0,1.0
2013-04-18,33.9,34.06,33.3,33.31,73545,17.7147145815542,17.7983238539155,17.4011798101992,17.4064053897218,140740.37086638,0.0,1.0
2013-04-19,34.42,34.5,33.67,33.84,34727,17.9864447167285,18.0282493529091,17.5945262525348,17.6833611044187,66455.7870565879,0.0,1.0
2013-04-22,34.1,34.47,33.75,34.33,20727,17.8192261720058,18.0125726143414,17.6363308887155,17.9394145010252,39664.5001964438,0.0,1.0
2013-04-23,34.56,34.72,34.3,34.43,30091,18.0596028300446,18.1432121024059,17.9237377624575,17.9916702962511,57584.043779186,0.0,1.0
2013-04-24,34.5,34.55,34.2701,34.43,15818,18.0282493529091,18.054377250522,17.908113279685,17.9916702962511,30270.3268252688,0.0,1.0
2013-04-25,34.4,34.82,34.22,34.64,32273,17.9759935576833,18.1954678976318,17.8819331262768,18.1014074662253,61759.6572026742,0.0,1.0
2013-04-26,34.05,34.44,33.97,34.37,28909,17.7930982743929,17.9968958757736,17.7512936382123,17.9603168191156,55322.093702851,0.0,1.0
2013-04-29,34.17,34.5212,34.15,34.28,13727,17.8558052286639,18.039327581497,17.8453540696187,17.9132866034123,26268.8567663715,0.0,1.0
2013-04-30,34.62,34.69,34.24,34.24,46545,18.0909563071801,18.1275353638382,17.892384285322,17.892384285322,89071.4604932442,0.0,1.0
2013-05-01,33.52,34.49,33.1101,34.49,69636,17.5161425596961,18.0230237733865,17.3019460550654,18.0230237733865,133259.860842358,0.0,1.0
2013-05-02,34.05,34.17,33.58,33.59,32545,17.7930982743929,17.8558052286639,17.5474960368316,17.5527216163541,62280.1736330999,0.0,1.0
2013-05-03,34.71,34.96,34.36,34.36,23727,18.1379865228834,18.2686260109479,17.955091239593,17.955091239593,45405.4902379031,0.0,1.0
2013-05-06,35.18,35.18,34.2,34.7,25273,18.3835887604447,18.3835887604447,17.8714819672317,18.1327609433608,48364.0137726021,0.0,1.0
2013-05-07,35.55,35.575,35.0,35.36,29000,18.5769352027803,18.5899991515867,18.2895283290382,18.4776491918512,55496.2370674418,0.0,1.0
2013-05-08,35.57,35.57,35.1,35.39,37545,18.5873863618254,18.5873863618254,18.3417841242641,18.493325930419,71848.4903688658,0.0,1.0
2013-05-09,35.31,35.64,35.3,35.63,15636,18.4515212942383,18.6239654184835,18.4462957147157,18.6187398389609,29922.0400960869,0.0,1.0
2013-05-10,35.18,35.4509,34.8,35.4,18909,18.3835887604447,18.5251497097115,18.1850167385866,18.4985515099415,36185.4602313193,0.0,1.0
2013-05-13,34.9,35.1,34.84,35.07,7273,18.2372725338124,18.3417841242641,18.2059190566769,18.3261073856963,13918.073523845,0.0,1.0
2013-05-14,35.43,35.63,34.89,34.89,31182,18.5142282485093,18.6187398389609,18.2320469542898,18.2320469542898,59671.85049093,0.0,1.0
2013-05-15,35.63,35.79,35.25,35.27,16091,18.6187398389609,18.7023491113223,18.4201678171028,18.430618976148,30792.7569190417,0.0,1.0
2013-05-16,35.7,35.79,35.39,35.71,18909,18.655318895619,18.7023491113223,18.493325930419,18.6605444751416,36185.4602313193,0.0,1.0
2013-05-17,35.92,36.0,35.7,35.84,25727,18.7702816451158,18.8120862812965,18.655318895619,18.7284770089352,49232.8169322096,0.0,1.0
2013-05-20,36.09,36.09,35.6,35.71,15727,18.8591164969997,18.8591164969997,18.6030631003932,18.6605444751416,30096.1834606779,0.0,1.0
2013-05-21,36.32,36.34,36.06,36.16,13000,18.9793048260191,18.9897559850643,18.843439758432,18.8956955536578,24877.6235129912,0.0,1.0
2013-05-22,35.26,36.6,35.02,36.24,19000,18.4253933966254,19.1256210526514,18.2999794880834,18.9375001898385,36359.6035959102,0.0,1.0
2013-05-23,35.0,35.39,34.756,35.05,29909,18.2895283290382,18.493325930419,18.1620241886872,18.3156562266512,57235.7570500042,0.0,1.0
2013-05-24,35.35,35.36,34.72,34.87,13273,18.4724236123286,18.4776491918512,18.1432121024059,18.2215957952447,25400.053606764,0.0,1.0
2013-05-28,35.49,36.4,35.4401,35.77,23000,18.5455817256448,19.0211094621998,18.5195060838271,18.6918979522771,44014.2569845228,0.0,1.0
2013-05-29,35.36,35.72,34.87,35.18,18545,18.4776491918512,18.6657700546642,18.2215957952447,18.3835887604447,35488.8867729555,0.0,1.0
2013-05-30,35.58,35.8599,35.39,35.39,12273,18.592611941348,18.7388759121851,18.493325930419,18.493325930419,23486.3902596108,0.0,1.0
2013-05-31,35.18,35.73,35.12,35.42,21364,18.3835887604447,18.6709956341868,18.3522352833092,18.5090026689867,40883.5037485803,0.0,1.0
2013-06-03,35.82,36.0,35.22,35.39,58273,18.71802584989,18.8120862812965,18.4044910785351,18.493325930419,111514.904228656,0.0,1.0
2013-06-04,35.71,36.35,35.31,35.88,40818,18.6605444751416,18.9949815645869,18.4515212942383,18.7493793270255,78111.9105040979,0.0,1.0
2013-06-05,35.27,35.75,34.87,35.73,62091,18.430618976148,18.6814467932319,18.2215957952447,18.6709956341868,118821.270888087,0.0,1.0
2013-06-06,35.36,35.3664,35.01,35.25,19364,18.4776491918512,18.4809935627457,18.2947539085608,18.4201678171028,37056.1770542739,0.0,1.0
2013-06-07,35.33,35.68,35.11,35.68,21636,18.4619724532835,18.6448677365738,18.3470097037867,18.6448677365738,41404.0201790058,0.0,1.0
2013-06-10,35.73,35.79,35.22,35.38,14818,18.6709956341868,18.7023491113223,18.4044910785351,18.4881003508964,28356.6634781156,0.0,1.0
2013-06-11,35.5,36.11,35.22,35.39,40364,18.5508073051674,18.8695676560449,18.4044910785351,18.493325930419,77243.1073444903,0.0,1.0
2013-06-12,35.01,35.6423,34.83,35.5,11000,18.4593596635222,18.7927459278822,18.3644529300336,18.7177168824632,20862.5871655246,0.315,1.0
2013-06-13,35.8,35.92,34.75,35.11,49909,18.8758947716108,18.9391659272698,18.3222721595943,18.5120856265714,94657.3511676515,0.0,1.0
2013-06-14,35.04,35.85,35.02,35.64,23091,18.4751774524369,18.9022577531354,18.4646322598271,18.7915332307321,43794.3636581026,0.0,1.0
2013-06-17,34.99,35.66,34.82,35.37,12364,18.4488144709123,18.8020784233419,18.3591803337287,18.6491731304993,23449.5479740497,0.0,1.0
2013-06-18,35.5,35.56,35.0,35.15,19000,18.7177168824632,18.7493524602927,18.4540870672173,18.533176011791,36035.3778313607,0.0,1.0
2013-06-19,35.22,35.57,35.14,35.39,14364,18.5700841859255,18.7546250565976,18.5279034154861,18.6597183231091,27242.7456405086,0.0,1.0
2013-06-20,34.73,35.21,34.68,34.76,18091,18.3117269669844,18.5648115896206,18.2853639854598,18.3275447558992,34311.3694919551,0.0,1.0
2013-06-21,34.85,35.1,34.68,34.8,88636,18.3749981226435,18.5068130302664,18.2853639854598,18.3486351411189,168106.93418213,0.0,1.0
2013-06-24,34.76,35.28,34.35,34.67,24636,18.3275447558992,18.601719763755,18.1113683073975,18.2800913891549,46724.6088554421,0.0,1.0
2013-06-25,35.18,35.28,34.63,35.0,31182,18.5489938007058,18.601719763755,18.2590010039352,18.4540870672173,59139.7448177625,0.0,1.0
2013-06-26,35.26,35.65,35.01,35.56,33091,18.5911745711452,18.796805827037,18.4593596635222,18.7493524602927,62760.3519903975,0.0,1.0
2013-06-27,35.52,36.5,35.39,35.54,39727,18.7282620750731,19.2449765129551,18.6597183231091,18.7388072676829,75346.1818477085,0.0,1.0
2013-06-28,35.62,35.88,34.94,35.32,101727,18.7809880381222,18.9180755420501,18.4224514893877,18.6228101489747,192935.309507939,0.0,1.0
2013-07-01,36.47,36.95,35.8,35.8,23818,19.2291587240404,19.4822433466765,18.8758947716108,18.8758947716108,45173.1910098604,0.0,1.0
2013-07-02,36.94,37.1,36.5301,36.56,32727,19.4769707503716,19.5613322912503,19.2608470278329,19.2766120907847,62069.9900151021,0.0,1.0
2013-07-03,37.01,37.26,36.86,36.86,9273,19.513878924506,19.645693832129,19.4347899799322,19.4347899799322,17587.1609805372,0.0,1.0
2013-07-05,37.95,37.95,36.71,37.32,19545,20.0095029771684,20.0095029771684,19.3557010353584,19.6773294099585,37069.0241954708,0.0,1.0
2013-07-08,38.11,38.8,37.14,37.99,29818,20.0938645180471,20.4576736630866,19.58242267647,20.0305933623881,56552.7840092376,0.0,1.0
2013-07-09,38.28,38.39,37.31,38.2,41909,20.1834986552308,20.2414972145849,19.6720568136536,20.1413178847914,79484.5605018153,0.0,1.0
2013-07-10,38.17,38.5,37.78,38.14,20364,20.1255000958766,20.299495773939,19.9198688399848,20.1096823069619,38622.3386398858,0.0,1.0
2013-07-11,38.08,38.5,37.95,38.5,61364,20.0780467291324,20.299495773939,20.0095029771684,20.299495773939,116382.890802295,0.0,1.0
2013-07-12,38.39,38.56,37.89,38.0,43818,20.2414972145849,20.3311313517685,19.9778673993389,20.035865958693,83105.1676744505,0.0,1.0
2013-07-15,38.85,38.95,38.07,38.35,14364,20.4840366446112,20.5367626076603,20.0727741328275,20.2204068293652,27242.7456405086,0.0,1.0
2013-07-16,39.22,39.46,38.28,38.88,44000,20.6791227078932,20.8056650192112,20.1834986552308,20.4998544335259,83450.3486620982,0.0,1.0
2013-07-17,38.77,39.56,38.61,39.56,52545,20.4418558741718,20.8583909822604,20.3574943332931,20.8583909822604,99656.7856920445,0.0,1.0
2013-07-18,40.19,40.51,38.85,39.02,61818,21.1905645494703,21.3592876312277,20.4840366446112,20.5736707817948,117243.946672582,0.0,1.0
2013-07-19,40.43,40.5,39.5,39.96,50091,21.3171068607884,21.3540150349228,20.8267554044309,21.0692948344572,95002.5321552992,0.0,1.0
2013-07-22,40.11,40.97,39.97,40.17,45818,21.148383779031,21.601827061254,21.0745674307621,21.1800193568605,86898.3653409095,0.0,1.0
2013-07-23,41.01,41.21,39.74,39.74,46818,21.6229174464737,21.7283693725721,20.953297715749,20.953297715749,88794.9641741391,0.0,1.0
2013-07-24,40.65,41.25,40.41,41.25,45182,21.4331039794966,21.7494597577918,21.3065616681785,21.7494597577918,85692.1284829757,0.0,1.0
2013-07-25,41.26,41.54,40.71,40.71,34818,21.7547323540967,21.9023650506344,21.4647395573261,21.4647395573261,66035.778175385,0.0,1.0
2013-07-26,40.71,41.19,40.6,40.95,31636,21.4647395573261,21.7178241799622,21.406740997972,21.5912818686442,60000.8006880488,0.0,1.0
2013-07-29,40.24,40.76,40.17,40.76,23273,21.2169275309949,21.4911025388507,21.1800193568605,21.4911025388507,44139.5446457504,0.0,1.0
2013-07-30,40.23,40.87,40.04,40.5,22364,21.21165493469,21.5491010982048,21.1114756048965,21.3540150349228,42415.5363063447,0.0,1.0
2013-07-31,39.85,40.41,39.74,40.41,48182,21.0112962751031,21.3065616681785,20.953297715749,21.3065616681785,91381.924982664,0.0,1.0
2013-08-01,40.24,40.3,39.5101,40.04,38273,21.2169275309949,21.2485631088244,20.8320807266989,21.1114756048965,72588.527144193,0.0,1.0
2013-08-02,40.48,40.71,39.88,39.99,27000,21.343469842313,21.4647395573261,21.0271140640178,21.0851126233719,51208.1684971967,0.0,1.0
2013-08-05,40.25,40.7,39.97,40.36,36636,21.2222001272998,21.4594669610212,21.0745674307621,21.280198686654,69483.7948541964,0.0,1.0
2013-08-06,40.12,40.45,39.918,40.21,22545,21.1536563753359,21.3276520533982,21.0471499299765,21.2011097420802,42758.8206951592,0.0,1.0
2013-08-07,39.57,40.18,39.54,40.12,47273,20.8636635785653,21.1852919531654,20.8478457896506,21.1536563753359,89657.9166432587,0.0,1.0
2013-08-08,39.71,40.15,39.56,39.84,46909,20.9374799268342,21.1694741642506,20.8583909822604,21.0060236787982,88967.554667963,0.0,1.0
2013-08-09,39.48,39.735,39.1797,39.71,36000,20.8162102118211,20.9506614175965,20.6578741447843,20.9374799268342,68277.5579962622,0.0,1.0
2013-08-12,39.84,40.08,39.27,39.27,54091,21.0060236787982,21.1325659901162,20.7054856894178,20.7054856894178,102588.927488217,0.0,1.0
2013-08-13,39.94,40.03,39.5,39.99,38636,21.0587496418473,21.1062030085916,20.8267554044309,21.0851126233719,73276.9925206554,0.0,1.0
2013-08-14,39.9,40.27,39.67,40.0,34727,21.0376592566277,21.2327453199097,20.9163895416145,21.0903852196769,65863.187681561,0.0,1.0
2013-08-15,39.29,40.01,39.14,39.64,37000,20.7160308820276,21.0956578159818,20.6369419374538,20.9005717526998,70174.1568294918,0.0,1.0
2013-08-16,39.44,39.6,39.11,39.11,74091,20.7951198266014,20.8794813674801,20.621124148539,20.621124148539,140520.904152807,0.0,1.0
2013-08-19,38.65,39.3,38.56,39.3,42364,20.3785847185128,20.7213034783325,20.3311313517685,20.7213034783325,80347.5129709348,0.0,1.0
2013-08-20,39.36,39.39,38.68,38.73,20727,20.752939056162,20.7687568450768,20.3944025074275,20.4207654889521,39310.8040163481,0.0,1.0
2013-08-21,39.04,39.51,38.7,39.17,26818,20.5842159744046,20.8320280007358,20.4049477000374,20.6527597263686,50862.987509549,0.0,1.0
2013-08-22,39.71,39.75,38.5,39.23,16636,20.9374799268342,20.9585703120539,20.299495773939,20.6843953041981,31551.8181896061,0.0,1.0
2013-08-23,39.53,39.63,39.2,39.56,25000,20.8425731933457,20.8952991563949,20.6685775152833,20.8583909822604,47414.9708307376,0.0,1.0
2013-08-26,39.08,39.85,39.015,39.61,16909,20.6053063596243,21.0112962751031,20.5710344836423,20.884753963785,32069.5896710777,0.0,1.0
2013-08-27,37.88,38.85,37.66,38.68,41091,19.972594803034,20.4840366446112,19.8565976843258,20.3944025074275,77933.1426562337,0.0,1.0
2013-08-28,38.24,38.63,37.82,37.9,19636,20.1624082700111,20.3680395259029,19.9409592252045,19.9831399956438,37241.6146892946,0.0,1.0
2013-08-29,38.56,39.009,38.22,38.25,16636,20.3311313517685,20.5678709258594,20.1518630774012,20.167680866316,31551.8181896061,0.0,1.0
2013-08-30,37.72,38.43,37.56,38.41,29273,19.8882332621553,20.2625875998045,19.8038717212766,20.2520424071947,55519.1376451273,0.0,1.0
2013-09-03,37.89,38.6,37.3,38.23,21273,19.9778673993389,20.3522217369882,19.6667842173487,20.1571356737062,40346.3469792913,0.0,1.0
2013-09-04,37.9,38.26,37.77,38.02,9000,19.9831399956438,20.1729534626209,19.9145962436799,20.0464111513029,17069.3894990656,0.0,1.0
2013-09-05,37.93,38.75,37.9,38.03,12727,19.9989577845586,20.431310681562,19.9831399956438,20.0516837476078,24138.0133505119,0.0,1.0
2013-09-06,37.8,38.4,37.26,38.18,17818,19.9304140325946,20.2467698108898,19.645693832129,20.1307726921816,33793.5980104834,0.0,1.0
2013-09-09,38.02,38.02,37.47,37.93,30909,20.0464111513029,20.0464111513029,19.7564183545323,19.9989577845586,58621.9733362907,0.0,1.0
2013-09-10,38.5,38.9,37.87,38.3,27818,20.299495773939,20.5103996261357,19.9673222067291,20.1940438478406,52759.5863427784,0.0,1.0
2013-09-11,38.01,38.3,37.6,38.22,25182,20.2098616367553,20.3640542143575,19.9918652339385,20.3215183308811,47361.4237051092,0.32,1.0
2013-09-12,37.81,38.28,37.75,38.12,14364,20.1035219280642,20.3534202434884,20.0716200154568,20.2683484765355,27015.3081605983,0.0,1.0
2013-09-13,37.92,38.18,37.71,38.0,15909,20.1620087678443,20.3002503891428,20.0503520737186,20.2045446513208,29921.0900533946,0.0,1.0
2013-09-16,38.21,38.42,37.9201,38.42,30091,20.3162013454465,20.4278580395722,20.1620619376987,20.4278580395722,56594.0989877865,0.0,1.0
2013-09-17,38.62,38.62,37.96,38.08,29818,20.5341977482634,20.5341977482634,20.1832767095826,20.2470805347973,56080.6501484768,0.0,1.0
2013-09-18,39.06,39.48,38.46,38.61,77636,20.768145107384,20.9914584956354,20.4491259813105,20.5288807628288,146015.069921763,0.0,1.0
2013-09-19,38.8,39.85,38.16,39.18,81909,20.6299034860854,21.188186956714,20.2896164182737,20.8319489325986,154051.578677698,0.0,1.0
2013-09-20,39.67,40.13,38.85,38.85,54818,21.092481218892,21.3370625488817,20.6564884132582,20.6564884132582,103099.774627379,0.0,1.0
2013-09-23,40.27,40.51,39.62,39.62,26000,21.4115003449655,21.5391079953949,21.0658962917192,21.0658962917192,48899.8894580588,0.0,1.0
2013-09-24,40.66,40.99,39.92,40.43,68636,21.6188627769132,21.7943232962537,21.2254058547559,21.4965721119184,129088.185109359,0.0,1.0
2013-09-25,40.71,41.08,40.32,40.8,98273,21.645447704086,21.8421761651647,21.4380852721383,21.6933005729971,184828.416796609,0.0,1.0
2013-09-26,40.85,40.98,40.59,40.92,28545,21.7198855001699,21.7890063108191,21.5816438788713,21.7571043982118,53686.436330011,0.0,1.0
2013-09-27,40.8,40.97,40.53,40.53,11636,21.6933005729971,21.7836893253845,21.549741966264,21.549741966264,21884.5812974604,0.0,1.0
2013-09-30,40.59,40.98,40.35,40.42,66818,21.5816438788713,21.7890063108191,21.4540362284419,21.4912551264839,125668.954377253,0.0,1.0
2013-10-01,40.85,40.92,40.55,40.83,22636,21.7198855001699,21.7571043982118,21.5603759371331,21.7092515293007,42572.9960681776,0.0,1.0
2013-10-02,39.6,40.63,39.54,40.63,42909,21.0552623208501,21.6029118206096,21.0233604082427,21.6029118206096,80701.7444906094,0.0,1.0
2013-10-03,38.96,40.08,38.88,39.62,43000,20.7149752530384,21.3104776217089,20.6724393695619,21.0658962917192,80872.8941037125,0.0,1.0
2013-10-04,39.07,39.2648,38.4,38.88,37545,20.7734620928185,20.8770369690837,20.4172240687031,20.6724393695619,70613.3211424161,0.0,1.0
2013-10-07,38.53,39.0,38.51,38.77,15727,20.4863448793524,20.7362431947766,20.4757109084833,20.6139525297818,29578.7908271881,0.0,1.0
2013-10-08,38.45,38.72,38.09,38.64,34273,20.4438089958759,20.587367602609,20.2523975202318,20.5448317191325,64459.4581306173,0.0,1.0
2013-10-09,38.55,39.15,38.3201,38.51,31636,20.4969788502215,20.815997976295,20.374741355081,20.4757109084833,59499.8808805826,0.0,1.0
2013-10-10,39.86,39.97,38.94,38.95,13636,21.1935039421486,21.2519907819287,20.7043412821693,20.7096582676038,25646.1112557727,0.0,1.0
2013-10-11,40.99,41.04,39.63,39.79,23000,21.7943232962537,21.8209082234265,21.0712132771538,21.1562850441067,43257.5945205904,0.0,1.0
2013-10-14,40.98,41.05,40.6166,40.8,23727,21.7890063108191,21.826225208861,21.5957870601273,21.6933005729971,44624.910660437,0.0,1.0
2013-10-15,40.43,41.0,40.35,40.75,20182,21.4965721119184,21.7996402816882,21.4540362284419,21.6667156458243,37957.5988093286,0.0,1.0
2013-10-16,41.4,42.0,39.22,40.9,50364,22.0123196990705,22.331338825144,20.8532168743369,21.7464704273426,94722.8474102184,0.0,1.0
2013-10-17,42.74,43.36,41.38,41.38,65091,22.7247957473013,23.0544488442439,22.0016857282014,22.0016857282014,122420.87325825,0.0,1.0
2013-10-18,42.85,43.54,42.28,43.22,49818,22.7832825870815,23.150154582066,22.4802144173117,22.9800110481601,93695.9497315989,0.0,1.0
2013-10-21,42.17,42.98,41.96,42.74,83727,22.4217275775315,22.8524033977307,22.3100708834058,22.7247957473013,157470.809409804,0.0,1.0
2013-10-22,42.78,43.25,41.88,42.27,35364,22.7460636890396,22.9959620044638,22.2675349999293,22.4748974318771,66511.3727228765,0.0,1.0
2013-10-23,42.75,43.0,42.12,42.46,69727,22.7301127327359,22.8630373685998,22.3951426503587,22.5759201551337,131140.099701618,0.0,1.0
2013-10-24,43.05,43.48,42.86,43.0,82636,22.8896222957726,23.1182526694586,22.788599572516,22.8630373685998,155418.894817544,0.0,1.0
2013-10-25,43.51,43.87,43.0,43.21,49818,23.1342036257623,23.3256151014064,22.8630373685998,22.9746940627256,93695.949731599,0.0,1.0
2013-10-28,43.73,43.85,43.3501,43.51,18636,23.2511773053226,23.3149811305373,23.0491850286637,23.1342036257623,35049.9361515532,0.0,1.0
2013-10-29,43.45,43.88,43.15,43.88,42364,23.102301713155,23.330932086841,22.9427921501182,23.330932086841,79676.7275769692,0.0,1.0
2013-10-30,43.46,43.96,42.97,43.57,29545,23.1076186985895,23.3734679703174,22.8470864122962,23.1661055383697,55567.2013091672,0.0,1.0
2013-10-31,42.59,43.36,42.56,43.36,51636,22.645040965783,23.0544488442439,22.6290900094793,23.0544488442439,97115.1804637046,0.0,1.0
2013-11-01,42.63,42.98,42.03,42.46,56273,22.6663089075212,22.8524033977307,22.3472897814477,22.5759201551337,105836.287672052,0.0,1.0
2013-11-04,42.69,43.11,42.17,42.89,39364,22.6982108201285,22.92152420838,22.4217275775315,22.8045505288197,74034.4326395012,0.0,1.0
2013-11-05,42.69,43.7825,42.49,42.6,19545,22.6982108201285,23.279091478854,22.5918711114374,22.6503579512175,36759.5515176062,0.0,1.0
2013-11-06,42.75,42.99,42.67,42.99,13727,22.7301127327359,22.8577203831653,22.6875768492594,22.8577203831653,25817.2608688759,0.0,1.0
2013-11-07,42.23,43.65,42.1,43.05,14182,22.4536294901389,23.2086414218461,22.3845086794896,22.8896222957726,26673.0089343919,0.0,1.0
2013-11-08,43.64,43.98,42.19,42.19,29364,23.2033244364116,23.3841019411865,22.4323615484006,22.4323615484006,55226.7828479399,0.0,1.0
2013-11-11,43.16,43.6,42.87,43.6,87545,22.9481091355528,23.1820564946733,22.7939165579506,23.1820564946733,164651.570100221,0.0,1.0
2013-11-12,43.13,43.52,42.34,42.94,24909,22.9321581792491,23.1395206111969,22.512116329919,22.8311354559925,46847.9748657995,0.0,1.0
2013-11-13,43.55,43.63,42.41,42.93,12273,23.1554715675005,23.198007450977,22.5493352279609,22.8258184705579,23082.628589183,0.0,1.0
2013-11-14,43.63,43.96,43.26,43.66,26273,23.198007450977,23.3734679703174,23.0012789898984,23.2139584072807,49413.3382973684,0.0,1.0
2013-11-15,43.42,43.7,42.87,43.55,32182,23.0863507568513,23.2352263490189,22.7939165579506,23.1554715675005,60526.7785592018,0.0,1.0
2013-11-18,43.32,43.97,42.74,43.65,29909,23.0331809025057,23.378784955752,22.7247957473013,23.2086414218461,56251.79976158,0.0,1.0
2013-11-19,43.28,43.55,42.33,43.25,28364,23.0119129607675,23.1554715675005,22.5067993444844,22.9959620044638,53346.0178687838,0.0,1.0
2013-11-20,43.3,43.69,42.64,43.33,54545,23.0225469316366,23.2299093635844,22.6716258929558,23.0384978879403,102586.32578807,0.0,1.0
2013-11-21,44.24,44.43,43.14,43.48,39182,23.522343562485,23.6233662857417,22.9374751646837,23.1182526694586,73692.1334132948,0.0,1.0
2013-11-22,44.57,44.88,43.96,44.26,31818,23.6978040818255,23.8626306302968,23.3734679703174,23.5329775333542,59842.180106789,0.0,1.0
2013-11-25,44.7,45.33,44.41,44.59,28182,23.7669248924747,24.1018949748519,23.6127323148725,23.7084380526946,53003.7186425775,0.0,1.0
2013-11-26,45.16,45.22,44.18,44.75,26364,24.0115062224644,24.0434081350717,23.4904416498777,23.7935098196475,49584.4879104716,0.0,1.0
2013-11-27,45.73,46.18,45.09,45.1,23545,24.3145743922342,24.5538387367893,23.9742873244225,23.979604309857,44282.6114342306,0.0,1.0
2013-11-29,45.73,46.28,45.34,46.02,14273,24.3145743922342,24.6070085911349,24.1072119602864,24.4687669698364,26844.1585474951,0.0,1.0
2013-12-02,44.76,46.0,44.51,45.58,38545,23.7988268050821,24.4581329989673,23.6659021692181,24.2348196107158,72494.0861215721,0.0,1.0
2013-12-03,44.5,44.95,44.0,44.55,32273,23.6605851837836,23.8998495283387,23.3947359120557,23.6871701109563,60697.928172305,0.0,1.0
2013-12-04,44.13,44.81,43.76,44.3,19636,23.4638567227049,23.8254117322549,23.2671282616263,23.5542454750924,36930.7011307093,0.0,1.0
2013-12-05,44.32,44.71,43.81,44.2,17727,23.5648794459615,23.7722418779093,23.293713188799,23.5010756207468,33340.3207855003,0.0,1.0
2013-12-06,45.57,46.02,44.8,44.8,48545,24.2295026252813,24.4687669698364,23.8200947468203,23.8200947468203,91301.7359131332,0.0,1.0
2013-12-09,44.85,45.67,44.68,45.67,30545,23.8466796739931,24.2826724796269,23.7562909216056,24.2826724796269,57447.9662883233,0.0,1.0
2013-12-10,43.87,44.68,43.73,44.66,60000,23.3256151014064,23.7562909216056,23.2511773053226,23.7456569507365,112845.898749366,0.0,1.0
2013-12-11,43.16,43.72,43.02,43.72,34000,23.1182526694586,23.4182114622042,23.0432629712723,23.4182114622042,63475.3854878759,0.32,1.0
2013-12-12,43.14,44.51,42.87,43.12,34636,23.107539855432,23.8413676162559,22.9629168660726,23.0968270414054,64662.7485811196,0.0,1.0
2013-12-13,42.99,43.33,42.64,43.33,27091,23.0271937502323,23.209311588685,22.8397195047664,23.209311588685,50576.8137721189,0.0,1.0
2013-12-16,43.49,43.57,42.59,43.06,93364,23.295014100898,23.3378653570045,22.8129374696998,23.0646885993255,174303.408549707,0.0,1.0
2013-12-17,43.35,43.65,42.89,43.42,28818,23.2200244027116,23.380716613111,22.9736296800992,23.2575192518048,53800.9899702824,0.0,1.0
2013-12-18,44.02,44.02,43.28,43.32,46727,23.5789036726035,23.5789036726035,23.1825295536184,23.2039551816716,87235.7158144699,0.0,1.0
2013-12-19,43.6,44.29,43.6,43.84,43091,23.3539345780444,23.723526661963,23.3539345780444,23.4824883463639,80447.5834134722,0.0,1.0
2013-12-20,44.39,44.83,43.11,43.69,146818,23.7770907320961,24.0127726406819,23.0914706343921,23.4021422411642,274097.916075263,0.0,1.0
2013-12-23,45.47,45.47,44.3,44.69,46909,24.3555826895339,24.3555826895339,23.7288830689763,23.9377829424955,87575.4958191402,0.0,1.0
2013-12-24,45.4,45.835,45.07,45.07,24182,24.3180878404407,24.5510915455198,24.1413264090014,24.1413264090014,45145.9344667004,0.0,1.0
2013-12-26,45.36,45.9,45.0901,45.74,30182,24.2966622123875,24.5859081911064,24.1520927870982,24.5002056788934,56347.4730822078,0.0,1.0
2013-12-27,45.34,45.66,44.82,45.47,26727,24.2859493983609,24.4573544227869,24.0074162336686,24.3555826895339,49897.253762778,0.0,1.0
2013-12-30,45.07,45.95,44.78,45.21,19818,24.1413264090014,24.6126902261729,23.9859906056153,24.2163161071878,36998.6820470212,0.0,1.0
2013-12-31,45.16,45.4,45.11,45.19,22545,24.1895340721212,24.3180878404407,24.1627520370547,24.2056032931612,42089.7813477694,0.0,1.0
2014-01-02,44.36,45.24,44.08,45.14,37091,23.7610215110562,24.2323853282277,23.6110421146834,24.1788212580946,69246.0447979647,0.0,1.0
2014-01-03,44.18,44.59,43.92,44.57,41273,23.6646061848166,23.8842188723624,23.5253396024704,23.8735060583358,77053.5172129733,0.0,1.0
2014-01-06,43.79,44.26,43.79,44.26,28091,23.4557063112973,23.7074574409231,23.4557063112973,23.7074574409231,52443.7368747036,0.0,1.0
2014-01-07,44.09,44.32,43.76,44.07,30091,23.6163985216967,23.7395958830029,23.4396370902574,23.6056857076701,56177.5830798727,0.0,1.0
2014-01-08,43.94,44.39,43.59,44.15,24273,23.536052416497,23.7770907320961,23.3485781710311,23.6485369637766,45315.8244690356,0.0,1.0
2014-01-09,43.98,44.1,43.81,43.97,16909,23.5574780445503,23.6217549287101,23.466419125324,23.552121637537,31567.8027416027,0.0,1.0
2014-01-10,43.48,44.45,42.9,44.09,54636,23.2896576938846,23.809229174176,22.9789860871125,23.6163985216967,102001.210632811,0.0,1.0
2014-01-13,42.81,43.5,42.25,43.45,46909,22.9307784239927,23.3003705079113,22.6308196312472,23.2735884728447,87575.4958191401,0.0,1.0
2014-01-14,42.89,43.09,42.37,42.81,38545,22.9736296800992,23.0807578203654,22.6950965154069,22.9307784239927,71960.5509891227,0.0,1.0
2014-01-15,42.94,43.04,41.75,42.69,56273,23.0004117151657,23.0539757852989,22.3629992805815,22.8665015398329,105057.363751742,0.0,1.0
2014-01-16,42.16,43.04,41.94,42.89,35091,22.5826119681273,23.0539757852989,22.4647710138345,22.9736296800992,65512.1985927957,0.0,1.0
2014-01-17,42.33,42.714,42.0,42.19,30091,22.6736708873537,22.8793569166649,22.4969094559143,22.5986811891673,56177.5830798725,0.0,1.0
2014-01-21,43.03,43.24,42.71,42.71,28727,23.0486193782856,23.1611039255651,22.8772143538596,22.8772143538596,53631.0999679472,0.0,1.0
2014-01-22,43.03,43.28,42.75,43.14,20545,23.0486193782856,23.1825295536184,22.8986399819128,23.107539855432,38355.9351426002,0.0,1.0
2014-01-23,42.77,43.01,41.98,42.8,33636,22.9093527959394,23.0379065642589,22.4861966418877,22.9254220169794,62795.8254785351,0.0,1.0
2014-01-24,41.92,42.81,41.72,42.46,30364,22.4540581998078,22.9307784239927,22.3469300595416,22.7433041785267,56687.2530868783,0.0,1.0
2014-01-27,41.78,42.3,41.69,42.2,24818,22.3790685016214,22.6576016663137,22.3308608385016,22.6040375961806,46333.2975599443,0.0,1.0
2014-01-28,41.63,41.92,41.5,41.92,34273,22.2987223964218,22.4540581998078,22.2290891052487,22.4540581998078,63985.0554948812,0.0,1.0
2014-01-29,40.95,41.5,40.86,41.34,28818,21.9344867195165,22.2290891052487,21.8862790563967,22.1433865930357,53800.9899702824,0.0,1.0
2014-01-30,41.22,41.78,40.56,41.33,58636,22.0791097088759,22.3790685016214,21.7255868459973,22.1380301860224,109468.90304315,0.0,1.0
2014-01-31,40.52,41.13,39.0,40.47,38000,21.704161217944,22.0309020457561,20.8899873519204,21.6773791828775,70943.0778982142,0.0,1.0
2014-02-03,39.06,40.52,38.88,40.28,51364,20.9221257940003,21.704161217944,20.8257104677607,21.5756074496245,95892.6382411546,0.0,1.0
2014-02-04,39.36,39.7,38.75,39.24,32364,21.0828180043997,21.2649358428524,20.7560771765876,21.01854112024,60421.0992920475,0.0,1.0
2014-02-05,38.79,39.45,38.57,39.19,38364,20.7775028046409,21.1310256675195,20.659661850348,20.9917590851734,71622.6379075548,0.0,1.0
2014-02-06,38.95,38.95,38.46,38.72,34091,20.8632053168539,20.8632053168539,20.6007413732016,20.7400079555477,63645.2754902109,0.0,1.0
2014-02-07,38.84,39.19,38.34,39.03,33364,20.8042848397074,20.9917590851734,20.5364644890418,20.9060565729604,62288.0223946321,0.0,1.0
2014-02-10,38.41,38.82,38.3,38.82,38545,20.573959338135,20.7935720256808,20.5150388609885,20.7935720256808,71960.5509891227,0.0,1.0
2014-02-11,38.93,39.2,38.51,38.59,44000,20.8524925028273,20.9971154921867,20.6275234082681,20.6703746643746,82144.6165137214,0.0,1.0
2014-02-12,38.7,38.97,38.39,38.85,34636,20.7292951415211,20.8739181308805,20.5632465241084,20.8096412467208,64662.7485811195,0.0,1.0
2014-02-13,39.14,39.3,38.48,38.53,20364,20.9649770501068,21.0506795623198,20.6114541872282,20.6382362222947,38018.0220610325,0.0,1.0
2014-02-14,39.47,39.65,38.69,39.14,15000,21.1417384815462,21.2381538077858,20.7239387345077,20.9649770501068,28003.8465387687,0.0,1.0
2014-02-18,39.21,39.62,39.14,39.62,42636,21.0024718992,21.2220845867459,20.9649770501068,21.2220845867459,79598.1334017963,0.0,1.0
2014-02-19,37.96,39.39,37.96,38.97,50182,20.3329210225359,21.0988872254397,20.3329210225359,20.8739181308805,93685.9351338995,0.0,1.0
2014-02-20,38.12,38.36,37.6,38.0,38364,20.4186235347489,20.5471773030684,20.1400903700566,20.3543466505892,71622.6379075549,0.0,1.0
2014-02-21,38.52,38.6,38.1,38.31,44091,20.6328798152814,20.6757310713879,20.4079107207223,20.5203952680019,82314.5065160569,0.0,1.0
2014-02-24,39.39,39.75,38.48,38.48,30273,21.0988872254397,21.2917178779189,20.6114541872282,20.6114541872282,56517.3630845429,0.0,1.0
2014-02-25,38.82,39.82,38.64,39.42,24818,20.7935720256808,21.3292127270121,20.6971566994412,21.1149564464796,46333.2975599442,0.0,1.0
2014-02-26,39.28,39.63,38.73,38.75,26000,21.0399667482932,21.2274409937592,20.745364362561,20.7560771765876,48540.0006671992,0.0,1.0
2014-02-27,39.53,39.6123,38.93,39.05,24545,21.173876923626,21.2179601533456,20.8524925028273,20.916769386987,45823.6275529386,0.0,1.0
2014-02-28,39.6,40.54,39.32,39.51,39091,21.2113717727192,21.7148740319706,21.0613923763465,21.1631641095994,72979.891003134,0.0,1.0
2014-03-03,39.09,39.35,38.75,39.33,23909,20.9381950150403,21.0774615973864,20.7560771765876,21.0667487833598,44636.2644596947,0.0,1.0
2014-03-04,40.27,40.83,39.16,39.67,86182,21.5702510426112,21.8702098353567,20.9756898641335,21.2488666218124,160895.166826944,0.0,1.0
2014-03-05,39.98,40.38,39.77,40.1,28727,21.4149152392251,21.6291715197576,21.3024306919455,21.4791921233849,53631.0999679473,0.0,1.0
2014-03-06,40.5,40.97,40.08,40.12,98364,21.6934484039174,21.9451995335431,21.4684793093582,21.4899049374115,183638.02406263,0.0,1.0
2014-03-07,40.81,41.14,40.34,40.78,71818,21.8594970213301,22.0362584527694,21.6077458917044,21.8434278002902,134078.683381419,0.0,1.0
2014-03-10,41.1,41.27,40.49,40.74,109364,22.0148328247162,22.1058917439425,21.6880919969041,21.8220021722369,204174.17819106,0.0,1.0
2014-03-11,41.0,41.21,40.52,41.21,130000,21.961268754583,22.0737533018626,21.704161217944,22.0737533018626,242700.003335996,0.0,1.0
2014-03-12,41.26,41.36,40.328,40.69,128909,22.2719403613552,22.3259198581108,21.7688514515931,21.9642572298483,238811.044466912,0.32,1.0
2014-03-13,41.14,41.65,40.86,41.47,91091,22.2071649652485,22.482460398702,22.0560223743328,22.3852973045419,168751.11009732,0.0,1.0
2014-03-14,41.24,41.58,40.84,41.0,34727,22.2611444620041,22.4446747509731,22.0452264749817,22.1315936697907,64333.6860979639,0.0,1.0
2014-03-17,41.47,41.69,40.78,41.43,70818,22.3852973045419,22.5040521974042,22.0128387769284,22.3637055058397,131194.257554226,0.0,1.0
2014-03-18,41.4,41.72,41.01,41.56,54818,22.347511656813,22.5202460464309,22.1369916194662,22.433878851622,101553.373585919,0.0,1.0
2014-03-19,41.13,41.65,40.71,41.5,32818,22.2017670155729,22.482460398702,21.9750531291995,22.4014911535686,60797.1581294954,0.0,1.0
2014-03-20,41.58,41.75,40.64,41.03,36273,22.4446747509731,22.5364398954576,21.9372674814705,22.1477875188173,67197.7365114017,0.0,1.0
2014-03-21,42.32,42.48,41.27,41.75,305091,22.8441230269644,22.9304902217733,22.2773383110307,22.5364398954576,565197.933173437,0.0,1.0
2014-03-24,42.15,42.5,41.53,42.36,52364,22.7523578824799,22.9412861211245,22.4176850025953,22.8657148256666,97007.2030072793,0.0,1.0
2014-03-25,42.15,42.5,42.04,42.15,62545,22.7523578824799,22.9412861211245,22.6929804360488,22.7523578824799,115868.067987363,0.0,1.0
2014-03-26,41.56,42.56,41.49,42.56,51909,22.433878851622,22.9736738191778,22.396093203893,22.9736738191778,96164.2903694303,0.0,1.0
2014-03-27,40.9,41.75,40.79,41.56,76727,22.0776141730351,22.5364398954576,22.0182367266039,22.433878851622,142141.006514772,0.0,1.0
2014-03-28,40.81,41.78,40.51,40.86,74636,22.0290326259551,22.5526337444842,21.8670941356883,22.0560223743328,138267.313491163,0.0,1.0
2014-03-31,41.48,41.9,40.1,41.23,126727,22.3906952542175,22.6174091405909,21.6457781989904,22.2557465123285,234768.768915734,0.0,1.0
2014-04-01,42.03,42.39,40.27,41.42,171000,22.6875824863732,22.8819086746933,21.7375433434749,22.3583075561641,316786.94741129,0.0,1.0
2014-04-02,41.92,42.46,41.58,42.22,100364,22.6282050399421,22.9196943224222,22.4446747509731,22.7901435302088,185929.854912202,0.0,1.0
2014-04-03,41.86,42.22,41.47,42.07,93273,22.5958173418887,22.7901435302088,22.3852973045419,22.7091742850754,172793.385648498,0.0,1.0
2014-04-04,40.62,42.2,40.5,42.2,66818,21.9264715821194,22.7793476308577,21.8616961860127,22.7793476308577,123784.03656215,0.0,1.0
2014-04-07,40.61,40.94,40.0,40.58,70182,21.9210736324439,22.0992059717373,21.5917987022348,21.9048797834172,130016.032416486,0.0,1.0
2014-04-08,40.62,41.19,40.38,40.53,64091,21.9264715821194,22.2341547136263,21.796920789906,21.8778900350394,118732.118400801,0.0,1.0
2014-04-09,40.24,41.0,39.96,40.87,38091,21.7213494944482,22.1315936697907,21.5702069035326,22.0614203240084,70565.6819523007,0.0,1.0
2014-04-10,39.76,40.32,39.28,40.32,53364,21.4622479100214,21.7645330918527,21.2031463255946,21.7645330918527,98859.7582552985,0.0,1.0
2014-04-11,39.34,40.009,39.12,39.46,47091,21.2355340236479,21.5966568569428,21.1167791307856,21.3003094197546,87238.6791844739,0.0,1.0
2014-04-14,39.34,39.84,39.0,39.61,35091,21.2355340236479,21.5054315074259,21.0520037346789,21.381278664888,65008.0162082431,0.0,1.0
2014-04-15,39.52,39.835,38.59,39.36,66818,21.332697117808,21.5027325325881,20.830687797981,21.246329922999,123784.036562149,0.0,1.0
2014-04-16,38.24,39.8,37.91,39.52,74273,20.6417595593365,21.4838397087236,20.463627220043,21.332697117808,137594.835936132,0.0,1.0
2014-04-17,37.8,38.06,37.8,38.01,115909,20.4042497736119,20.5445964651764,20.4042497736119,20.5176067167986,214727.826242661,0.0,1.0
2014-04-21,37.83,38.1,37.64,37.75,51182,20.4204436226386,20.5661882638786,20.3178825788029,20.3772600252341,94817.4827041203,0.0,1.0
2014-04-22,38.12,38.53,37.61,37.85,43909,20.5769841632298,20.7983000999277,20.3016887297763,20.4312395219897,81343.8483852765,0.0,1.0
2014-04-23,38.03,38.54,37.98,38.14,36091,20.5284026161497,20.8036980496032,20.5014128677719,20.5877800625809,66860.5714562623,0.0,1.0
2014-04-24,37.6,38.232,37.55,38.19,51818,20.2962907801007,20.637441199596,20.2693010317229,20.6147698109587,95995.7078418608,0.0,1.0
2014-04-25,37.27,37.664,37.05,37.55,63909,20.1181584408073,20.3308376580243,19.999403547945,20.2693010317229,118394.953345661,0.0,1.0
2014-04-28,36.94,37.89,36.76,37.4,41545,19.9400261015138,20.4528313206919,19.8428630073538,20.1883317865895,76964.4077789593,0.0,1.0
2014-04-29,36.38,37.27,36.3,37.21,64727,19.6377409196825,20.1181584408073,19.5945573222781,20.0857707427539,119910.343538541,0.0,1.0
2014-04-30,36.87,36.98,35.56,36.37,56909,19.9022404537849,19.9616179002161,19.1951090462867,19.632342970007,105427.066609527,0.0,1.0
2014-05-01,36.73,36.99,36.1,36.75,85545,19.8266691583271,19.9670158498916,19.4865983287669,19.8374650576782,158476.838691806,0.0,1.0
2014-05-02,36.86,37.4,36.59,36.91,61091,19.8968425041094,20.1883317865895,19.7510978628693,19.9238322524872,113174.452656743,0.0,1.0
2014-05-05,36.55,36.79,36.28,36.64,71273,19.729506064167,19.8590568563805,19.583761422927,19.7780876112471,132037.170192075,0.0,1.0
2014-05-06,35.96,36.6799,35.85,36.53,49727,19.4110270333091,19.7996254304526,19.3516495868779,19.7187101648159,92122.0148182525,0.0,1.0
2014-05-07,36.69,36.97,35.75,36.15,66364,19.8050773596249,19.9562199505405,19.2976700901223,19.5135880771447,122942.976479548,0.0,1.0
2014-05-08,36.29,37.01,36.19,36.78,66818,19.5891593726025,19.9778117492427,19.5351798758469,19.8536589067049,123784.036562149,0.0,1.0
2014-05-09,36.71,36.94,36.03,36.03,72818,19.815873258976,19.9400261015138,19.448812681038,19.448812681038,134899.368050265,0.0,1.0
2014-05-12,37.23,37.42,36.66,36.72,89273,20.096566642105,20.1991276859406,19.7888835105982,19.8212712086515,165383.164656422,0.0,1.0
2014-05-13,33.51,34.19,33.37,33.87,126091,21.8871161515611,22.3312593620375,21.7956749023454,22.1222507924015,193050.07479017,3.35099631390037,1.09999989000001
2014-05-14,33.01,33.4,32.86,33.35,154800,21.560540261505,21.8152694557488,21.4625674944882,21.7826118667432,237004.636155778,0.0,1.0
2014-05-15,32.89,33.02,32.48,32.99,48800,21.4821620478916,21.5670717793061,21.2143698180455,21.5474772259028,74714.639821718,0.0,1.0
2014-05-16,33.12,33.22,32.76,32.79,60100,21.6323869573174,21.6977021353286,21.397252316477,21.4168468698803,92015.3658460093,0.0,1.0
2014-05-19,33.335,33.7,33.01,33.01,48500,21.7728145900415,22.0112149897825,21.560540261505,21.560540261505,74255.3285113387,0.0,1.0
2014-05-20,32.87,33.19,32.57,33.19,65700,21.4690990122893,21.6781075819252,21.2731534782556,21.6781075819252,100589.176973092,0.0,1.0
2014-05-21,32.97,33.51,32.68,33.1,44000,21.5344141903005,21.8871161515611,21.345000174068,21.6193239217151,67365.6588556476,0.0,1.0
2014-05-22,33.09,33.38,32.72,33.09,53900,21.612792403914,21.8022064201466,21.3711262452725,21.612792403914,82522.9320981682,0.0,1.0
2014-05-23,33.37,33.48,33.09,33.23,91200,21.7956749023454,21.8675215981578,21.612792403914,21.7042336531297,139630.638355342,0.0,1.0
2014-05-27,34.41,34.585,33.43,33.43,46800,22.4749527536622,22.5892543151818,21.8348640091522,21.8348640091522,71652.5644191886,0.0,1.0
2014-05-28,34.41,34.74,33.524,34.3,41500,22.4749527536622,22.6904928410992,21.8962602764827,22.4031060578498,63538.0646024856,0.0,1.0
2014-05-29,34.33,34.92,34.2,34.54,37900,22.4227006112532,22.8080601615194,22.3377908798386,22.5598624850767,58026.3288779327,0.0,1.0
2014-05-30,34.32,34.81,34.13,34.49,38600,22.4161690934521,22.7362134657071,22.2920702552307,22.5272048960711,59098.0552688179,0.0,1.0
2014-06-02,34.51,34.9999,34.06,34.53,56400,22.5402679316734,22.8602469887504,22.2463496306229,22.5533309672756,86350.5263513299,0.0,1.0
2014-06-03,34.35,35.14,34.1,34.34,51000,22.4357636468554,22.9517535531441,22.2724757018274,22.4292321290543,78082.9227645006,0.0,1.0
2014-06-04,34.1,34.632,33.95,34.25,44600,22.2724757018274,22.6199524488471,22.1745029348105,22.3704484688442,68284.2814764062,0.0,1.0
2014-06-05,35.52,35.73,34.12,34.23,46300,23.1999512295867,23.3371131034103,22.2855387374296,22.357385433242,70887.0455685565,0.0,1.0
2014-06-06,36.08,36.18,35.69,35.76,44000,23.5657162264496,23.6310314044608,23.3109870322058,23.3567076568137,67365.6588556475,0.0,1.0
2014-06-09,36.41,36.51,35.55,36.16,47300,23.7812563138866,23.8465714918979,23.2195457829901,23.6179683688586,72418.0832698212,0.0,1.0
2014-06-10,36.13,36.904,35.7901,36.31,27800,23.5983738154552,24.1039132932621,23.3763675253951,23.7159411358754,42562.8480951591,0.0,1.0
2014-06-11,35.315,36.332,35.05,35.83,38400,23.2554691308963,23.9251792287618,23.0809625665557,23.5946045295204,58312.9926284026,0.29,1.0
2014-06-12,35.25,35.44,34.94,35.17,24700,23.2126656339826,23.3377835480381,23.0085258794709,23.1599844070118,37508.6176542068,0.0,1.0
2014-06-13,34.96,35.5,34.84,35.5,18400,23.0216961862136,23.3772944682661,22.9426743457575,23.3772944682661,27941.6423011096,0.0,1.0
2014-06-16,34.71,35.18,34.48,34.85,15200,22.8570673519301,23.1665695603832,22.7056088243892,22.9492594991289,23082.2262487427,0.0,1.0
2014-06-17,35.09,35.39,34.55,34.72,37000,23.1073031800411,23.3048577811814,22.7517048979886,22.8636525053014,56186.9981054921,0.0,1.0
2014-06-18,35.3,35.38,34.74,35.22,34100,23.2455914008393,23.29827262781,22.8768228120441,23.1929101738685,51783.1523080346,0.0,1.0
2014-06-19,34.91,35.27,34.9,35.27,22500,22.9887704193569,23.2258359407252,22.9821852659856,23.2258359407252,34167.7691182047,0.0,1.0
2014-06-20,34.63,35.12,34.5,35.12,110700,22.8043861249593,23.1270586401551,22.7187791311319,23.1270586401551,168105.424061567,0.0,1.0
2014-06-23,34.45,34.83,34.3335,34.83,36000,22.6858533642752,22.9360891923862,22.609136327499,22.9360891923862,54668.4305891274,0.0,1.0
2014-06-24,34.33,34.9,34.29,34.51,28100,22.606831523819,22.9821852659856,22.5804909103337,22.7253642845032,42671.7472098468,0.0,1.0
2014-06-25,34.34,34.58,33.75,34.28,56200,22.6134166771904,22.7714603581026,22.2248926282812,22.5739057569623,85343.4944196934,0.0,1.0
2014-06-26,34.43,34.5,33.943,34.43,26300,22.6726830575325,22.7187791311319,22.3519860883481,22.6726830575325,39938.3256803903,0.0,1.0
2014-06-27,34.44,34.72,34.13,34.13,101000,22.6792682109038,22.8636525053014,22.4751284563922,22.4751284563922,153375.31915283,0.0,1.0
2014-06-30,34.22,34.79,34.04,34.34,29700,22.5343948367343,22.9097485789008,22.4158620760501,22.6134166771904,45101.4552360301,0.0,1.0
2014-07-01,35.3,35.88,34.53,34.53,56600,23.2455914008393,23.6275302963771,22.7385345912459,22.7385345912459,85950.9214262392,0.0,1.0
2014-07-02,34.85,35.47,34.59,35.13,59300,22.9492594991289,23.3575390081521,22.7780455114739,23.1336437935264,90051.0537204237,0.0,1.0
2014-07-03,35.46,35.5,35.1,35.1,23400,23.3509538547808,23.3772944682661,23.1138883334124,23.1138883334124,35534.4798829328,0.0,1.0
2014-07-07,34.69,35.53,34.64,35.27,38200,22.8438970451874,23.3970499283801,22.8109712783307,23.2258359407252,58009.2791251296,0.0,1.0
2014-07-08,34.14,35.02,34.14,34.55,39800,22.4817136097635,23.0612071064417,22.4817136097635,22.7517048979886,60438.9871513132,0.0,1.0
2014-07-09,34.15,34.44,33.95,34.44,61400,22.4882987631349,22.6792682109038,22.356595695708,22.6792682109038,93240.0455047895,0.0,1.0
2014-07-10,33.74,34.09,33.47,33.57,43600,22.2183074749098,22.4487878429068,22.0405083338836,22.106359867597,66209.5437134989,0.0,1.0
2014-07-11,33.77,34.01,33.5501,33.68,28900,22.2380629350239,22.3961066159361,22.093255412388,22.1787965546818,43886.6012229384,0.0,1.0
2014-07-14,33.79,34.17,33.75,34.17,26900,22.2512332417665,22.5014690698776,22.2248926282812,22.5014690698776,40849.4661902092,0.0,1.0
2014-07-15,33.76,33.96,33.47,33.7,59800,22.2314777816525,22.3631808490794,22.0405083338836,22.1919668614245,90810.3374786062,0.0,1.0
2014-07-16,34.04,34.24,33.595,33.91,55900,22.4158620760501,22.547565143477,22.1228227510254,22.3302550822226,84887.9241647841,0.0,1.0
2014-07-17,34.48,34.999,34.09,34.09,56000,22.7056088243892,23.0473782843619,22.4487878429068,22.4487878429068,85039.7809164204,0.0,1.0
2014-07-18,34.94,35.01,34.38,34.38,58600,23.0085258794709,23.0546219530703,22.6397572906758,22.6397572906758,88988.0564589687,0.0,1.0
2014-07-21,34.74,35.99,34.42,34.8,69900,22.8768228120441,23.6999669834619,22.6660979041611,22.9163337322721,106147.869393889,0.0,1.0
2014-07-22,34.9,35.1,34.73,34.86,41700,22.9821852659856,23.1138883334124,22.8702376586727,22.9558446525002,63324.2654324059,0.0,1.0
2014-07-23,34.84,35.07,34.75,35.07,20700,22.9426743457575,23.0941328732984,22.8834079654154,23.0941328732984,31434.3475887483,0.0,1.0
2014-07-24,34.58,35.32,34.5,34.83,36900,22.7714603581026,23.258761707582,22.7187791311319,22.9360891923862,56035.1413538557,0.0,1.0
2014-07-25,34.38,34.55,34.25,34.5,29100,22.6397572906758,22.7517048979886,22.5541502968483,22.7187791311319,44190.3147262113,0.0,1.0
2014-07-28,34.51,34.59,34.12,34.5,58000,22.7253642845032,22.7780455114739,22.4685433030208,22.7187791311319,88076.9159491498,0.0,1.0
2014-07-29,34.75,34.97,34.54,34.58,33700,22.8834079654154,23.028281339585,22.7451197446172,22.7714603581026,51175.7253014888,0.0,1.0
2014-07-30,35.2,35.365,34.56,35.01,32700,23.1797398671258,23.288394897753,22.7582900513599,23.0546219530703,49657.1577851242,0.0,1.0
2014-07-31,34.99,35.23,34.4,34.94,91100,23.0414516463277,23.1994953272399,22.6529275974184,23.0085258794709,138341.500740819,0.0,1.0
2014-08-01,34.71,35.25,34.29,35.06,96000,22.8570673519301,23.2126656339826,22.5804909103337,23.087547719927,145782.481571006,0.0,1.0
2014-08-04,34.75,35.03,34.36,34.89,34800,22.8834079654154,23.067792259813,22.6265869839331,22.9756001126142,52846.1495694899,0.0,1.0
2014-08-05,34.76,35.225,34.35,34.47,30300,22.8899931187868,23.1962027505542,22.6200018305617,22.6990236710178,46012.5957458489,0.0,1.0
2014-08-06,34.86,35.17,34.62,34.62,28500,22.9558446525002,23.1599844070118,22.797800971588,22.797800971588,43279.1742163926,0.0,1.0
2014-08-07,34.51,34.87,34.27,34.87,22800,22.7253642845032,22.9624298058715,22.567320603591,22.9624298058715,34623.3393731141,0.0,1.0
2014-08-08,34.88,34.93,34.47,34.48,22100,22.9690149592429,23.0019407260996,22.6990236710178,22.7056088243892,33560.3421116588,0.0,1.0
2014-08-11,35.3,35.5,34.7501,35.14,24400,23.2455914008393,23.3772944682661,22.8834738169491,23.1402289468978,37053.0473992975,0.0,1.0
2014-08-12,34.93,35.22,34.87,35.1,60100,23.0019407260996,23.1929101738685,22.9624298058715,23.1138883334124,91265.9077335156,0.0,1.0
2014-08-13,35.34,35.41,34.89,34.97,32500,23.2719320143246,23.318028087924,22.9756001126142,23.028281339585,49353.4442818513,0.0,1.0
2014-08-14,35.23,35.47,35.09,35.23,15500,23.1994953272399,23.3575390081521,23.1073031800411,23.1994953272399,23537.7965036521,0.0,1.0
2014-08-15,34.81,35.6,34.5,35.6,42600,22.9229188856435,23.4431460019795,22.7187791311319,23.4431460019795,64690.9761971341,0.0,1.0
2014-08-18,35.51,35.53,35.07,35.18,36300,23.3838796216375,23.3970499283801,23.0941328732984,23.1665695603832,55124.0008440368,0.0,1.0
2014-08-19,35.53,35.7,35.43,35.43,16500,23.3970499283801,23.508997535693,23.3311983946667,23.3311983946667,25056.3640200168,0.0,1.0
2014-08-20,35.17,35.35,35.0,35.35,26400,23.1599844070118,23.278517167696,23.048036799699,23.278517167696,40090.1824320268,0.0,1.0
2014-08-21,35.42,35.71,34.82,35.21,52500,23.3246132412954,23.5155826890643,22.9295040390148,23.1863250204972,79724.7946091442,0.0,1.0
2014-08-22,35.54,35.69,35.214,35.47,22600,23.4036350817515,23.5024123823216,23.1889590818457,23.3575390081521,34319.6258698411,0.0,1.0
2014-08-25,35.66,35.84,35.2608,35.63,21700,23.4826569222076,23.6011896828918,23.2197775996236,23.4629014620936,32952.9151051129,0.0,1.0
2014-08-26,35.88,36.03,35.7,35.82,23300,23.6275302963771,23.7263075969473,23.508997535693,23.5880193761491,35382.6231312965,0.0,1.0
2014-08-27,35.66,35.84,35.42,35.84,18600,23.4826569222076,23.6011896828918,23.3246132412954,23.6011896828918,28245.3558043825,0.0,1.0
2014-08-28,35.54,35.7099,35.4501,35.61,22200,23.4036350817515,23.5155168375306,23.3444345529431,23.4497311553509,33712.1988632953,0.0,1.0
2014-08-29,35.52,35.68,35.52,35.54,15800,23.3904647750088,23.4958272289503,23.3904647750088,23.4036350817515,23993.3667585615,0.0,1.0
2014-09-02,35.91,36.02,35.43,35.43,31500,23.6472857564912,23.7197224435759,23.3311983946667,23.3311983946667,47834.8767654865,0.0,1.0
2014-09-03,35.53,36.35,35.41,36.06,55400,23.3970499283801,23.9370325048302,23.318028087924,23.7460630570613,84128.6404066019,0.0,1.0
2014-09-04,35.39,35.962,35.38,35.7,37800,23.3048577811814,23.6815285540222,23.29827262781,23.508997535693,57401.8521185837,0.0,1.0
2014-09-05,35.45,35.55,35.1201,35.21,19800,23.3443687014094,23.4102202351228,23.1271244916888,23.1863250204972,30067.6368240201,0.0,1.0
2014-09-08,35.44,35.57,35.17,35.57,13800,23.3377835480381,23.4233905418655,23.1599844070118,23.4233905418655,20956.2317258322,0.0,1.0
2014-09-09,35.19,35.49,35.02,35.49,29900,23.1731547137545,23.3707093148948,23.0612071064417,23.3707093148948,45405.1687393031,0.0,1.0
2014-09-10,35.52,35.7746,34.99,35.0,32500,23.3904647750088,23.5581227798432,23.0414516463277,23.048036799699,49353.4442818512,0.0,1.0
2014-09-11,35.43,35.56,35.1088,35.17,29100,23.528752995807,23.6150848583375,23.3154468862317,23.356089270746,43819.279338082,0.3,1.0
2014-09-12,35.28,35.4988,35.05,35.32,23900,23.4291393082718,23.5744424738231,23.2763983207179,23.4557029582812,35989.0301092839,0.0,1.0
2014-09-15,34.87,35.21,34.58,35.21,27800,23.1568618956757,23.3826529207554,22.9642754331077,23.3826529207554,41861.7170308824,0.0,1.0
2014-09-16,34.65,35.03,34.54,34.71,21100,23.0107618206241,23.2631164957132,22.9377117830983,23.0506072956382,31772.7420630079,0.0,1.0
2014-09-17,34.71,35.17,34.54,34.64,31000,23.0506072956382,23.356089270746,22.9377117830983,23.0041209081218,46680.331940912,0.0,1.0
2014-09-18,35.2,35.41,34.75,34.75,18600,23.3760120082531,23.5154711708023,23.0771709456476,23.0771709456476,28008.1991645472,0.0,1.0
2014-09-19,35.04,35.44,34.86,35.24,65400,23.2697574082156,23.5353939083093,23.1502209831734,23.4025756582624,98480.4422237304,0.0,1.0
2014-09-22,34.7,34.91,34.55,34.91,20800,23.0439663831358,23.1834255456851,22.9443526956007,23.1834255456851,31320.9969151927,0.0,1.0
2014-09-23,34.07,34.814,34.03,34.7,30400,22.6255888954881,23.1196727856626,22.5990252454787,23.0439663831358,45776.8416452816,0.0,1.0
2014-09-24,34.41,34.55,33.96,34.19,27223,22.8513799205678,22.9443526956007,22.5525388579623,22.7052798455163,40992.8605299178,0.0,1.0
2014-09-25,33.84,34.71,33.8167,34.47,44829,22.4728479079342,23.0506072956382,22.4573745818037,22.8912253955819,67504.277438037,0.0,1.0
2014-09-26,34.38,34.46,33.85,33.89,27808,22.8314571830608,22.8845844830796,22.4794888204365,22.5060524704459,41873.7635681575,0.0,1.0
2014-09-29,34.2,34.41,34.0,34.02,26152,22.7119207580186,22.8513799205678,22.5791025079717,22.5923843329764,39380.1303522172,0.0,1.0
2014-09-30,33.63,34.2,33.59,34.07,59801,22.333388745385,22.7119207580186,22.3068250953756,22.6255888954881,90049.371948338,0.0,1.0
2014-10-01,33.64,34.02,33.19,33.75,55709,22.3400296578873,22.5923843329764,22.0411885952818,22.4130796954131,83887.5681321378,0.0,1.0
2014-10-02,34.09,34.25,33.62,33.74,17070,22.6388707204928,22.7451253205303,22.3267478328826,22.4064387829108,25704.2989106893,0.0,1.0
2014-10-03,34.27,34.6,34.24,34.42,19003,22.758407145535,22.9775572581124,22.738484408028,22.8580208330702,28615.0434797791,0.0,1.0
2014-10-06,33.86,34.34,33.845,34.34,16137,22.4861297329389,22.8048935330514,22.4761683641854,22.8048935330514,24299.3715009838,0.0,1.0
2014-10-07,33.88,34.01,33.4,33.67,29826,22.4994115579436,22.5857434204741,22.180647757831,22.3599523953943,44912.5025957949,0.0,1.0
2014-10-08,34.84,35.01,33.77,33.77,34315,23.1369391581687,23.2498346707085,22.4263615204178,22.4263615204178,51672.1158242708,0.0,1.0
2014-10-09,34.08,34.93,34.01,34.93,30636,22.6322298079905,23.1967073706898,22.5857434204741,23.1967073706898,46132.2144948961,0.0,1.0
2014-10-10,34.08,34.83,33.88,33.88,47631,22.6322298079905,23.1302982456663,22.4994115579436,22.4994115579436,71723.5771186316,0.0,1.0
2014-10-13,35.37,35.5,34.08,34.08,32385,23.4889075207929,23.5752393833234,22.6322298079905,22.6322298079905,48765.8887066593,0.0,1.0
2014-10-14,35.71,36.0,35.42,35.5,64253,23.7146985458726,23.9072850084406,23.5221120833047,23.5752393833234,96753.2699419171,0.0,1.0
2014-10-15,34.89,35.15,34.12,35.15,79962,23.1701437206804,23.3428074457413,22.6587934579998,23.3428074457413,120408.151698684,0.0,1.0
2014-10-16,34.46,35.12,34.33,34.34,57060,22.8845844830796,23.3228847082343,22.7982526205491,22.8048935330514,85921.9271144658,0.0,1.0
2014-10-17,33.87,34.97,33.79,34.97,34034,22.4927706454412,23.2232710206991,22.4396433454225,23.2232710206991,51248.981202484,0.0,1.0
2014-10-20,33.83,34.37,33.54,33.8,34366,22.4662069954319,22.8248162705585,22.2736205328639,22.4462842579248,51748.9124993994,0.0,1.0
2014-10-21,33.9,34.1,33.75,33.86,46867,22.5126933829483,22.6455116329952,22.4130796954131,22.4861297329389,70573.132808862,0.0,1.0
2014-10-22,33.52,33.89,33.5,33.89,42648,22.2603387078592,22.5060524704459,22.2470568828545,22.5060524704459,64220.0902134199,0.0,1.0
2014-10-23,33.8,33.95,33.68,33.95,37696,22.4462842579248,22.54589794546,22.3665933078967,22.54589794546,56763.2836401491,0.0,1.0
2014-10-24,33.8,33.9,33.74,33.89,16614,22.4462842579248,22.5126933829483,22.4064387829108,22.5060524704459,25017.6462860101,0.0,1.0
2014-10-27,33.78,33.86,33.51,33.62,27331,22.4330024329201,22.4861297329389,22.2536977953568,22.3267478328826,41155.4887831313,0.0,1.0
2014-10-28,34.93,35.01,33.97,33.97,39607,23.1967073706898,23.2498346707085,22.5591797704647,22.5591797704647,59640.9002317323,0.0,1.0
2014-10-29,34.7,35.07,34.5,35.07,52155,23.0439663831358,23.2896801457226,22.9111481330889,23.2896801457226,78535.8939476862,0.0,1.0
2014-10-30,35.14,35.225,34.39,34.67,78990,23.336166533239,23.3926142895089,22.8380980955632,23.0240436456288,118944.497419763,0.0,1.0
2014-10-31,35.95,36.1,35.49,35.78,70688,23.8740804459289,23.9736941334641,23.5685984708211,23.7611849333891,106443.203362555,0.0,1.0
2014-11-03,35.86,36.28,35.81,36.04,44356,23.8143122334078,24.0932305585063,23.7811076708961,23.93384865845,66792.0259216483,0.0,1.0
2014-11-04,36.21,36.31,35.63,35.68,29675,24.0467441709899,24.1131532960133,23.6615712458539,23.6947758083656,44685.1242047279,0.0,1.0
2014-11-05,36.64,36.74,36.076,36.42,27474,24.3323034085907,24.3987125336141,23.9577559434585,24.1862033335391,41370.8206369232,0.0,1.0
2014-11-06,36.92,36.97,36.495,36.73,32111,24.5182489586563,24.5514535211681,24.2360101773067,24.3920716211118,48353.2948049881,0.0,1.0
2014-11-07,36.76,36.88,36.26,36.88,38629,24.4119943586188,24.491685308647,24.0799487335016,24.491685308647,58168.2110498547,0.0,1.0
2014-11-10,37.05,37.07,36.58,36.75,54306,24.6045808211868,24.6178626461915,24.2924579335766,24.4053534461165,81774.9066575217,0.0,1.0
2014-11-11,37.1,37.18,36.69,37.09,40888,24.6377853836985,24.6909126837173,24.3655079711024,24.6311444711962,61569.8520129038,0.0,1.0
2014-11-12,37.19,37.54,36.91,36.99,79276,24.6975535962196,24.9299855338017,24.511608046154,24.5647353461728,119375.161127347,0.0,1.0
2014-11-13,36.77,37.32,36.74,37.32,37537,24.4186352711212,24.7838854587501,24.3987125336141,24.7838854587501,56523.8587118069,0.0,1.0
2014-11-14,36.74,36.82,36.495,36.82,64268,24.3987125336141,24.4518398336329,24.2360101773067,24.4518398336329,96775.8571993078,0.0,1.0
2014-11-17,36.1,37.07,36.1,36.57,29468,23.9736941334641,24.6178626461915,23.9736941334641,24.2858170210743,44373.4200527354,0.0,1.0
2014-11-18,35.98,36.7,35.91,36.31,25896,23.8940031834359,24.3721488836048,23.8475167959195,24.1131532960133,38994.6411594149,0.0,1.0
2014-11-19,35.51,35.77,34.871,35.77,43226,23.5818802958258,23.7545440208867,23.1575259869259,23.7545440208867,65090.4525315439,0.0,1.0
2014-11-20,35.86,35.94,35.35,35.5,26864,23.8143122334078,23.8674395334266,23.4756256957882,23.5752393833234,40452.2721696988,0.0,1.0
2014-11-21,35.3,36.32,35.21,36.27,29588,23.4424211332765,24.1197942085157,23.3826529207554,24.0865896460039,44554.1181118615,0.0,1.0
2014-11-24,36.14,36.15,34.57,35.39,23454,24.0002577834735,24.0068986959758,22.9576345206054,23.5021893457976,35317.4356561984,0.0,1.0
2014-11-25,36.2,36.24,35.68,36.15,22868,24.0401032584875,24.0666669084969,23.6947758083656,24.0068986959758,34435.0268007993,0.0,1.0
2014-11-26,36.22,36.33,35.995,36.1,20114,24.0533850834922,24.126435121018,23.9039645521895,23.9736941334641,30288.006343855,0.0,1.0
2014-11-28,36.18,36.46,35.9,36.4,35951,24.0268214334828,24.2127669835485,23.8408758834172,24.1729215085344,54135.6326970236,0.0,1.0
2014-12-01,36.2,36.31,35.99,36.22,118586,24.0401032584875,24.1131532960133,23.9006440959383,24.0533850834922,178568.833662742,0.0,1.0
2014-12-02,36.4,36.6,36.2,36.25,53973,24.1729215085344,24.3057397585813,24.0401032584875,24.0733078209993,81273.4695434468,0.0,1.0
2014-12-03,36.65,36.76,35.858,36.53,61580,24.338944321093,24.4119943586188,23.8129840509073,24.2592533710649,92728.2206748829,0.0,1.0
2014-12-04,36.27,36.69,36.21,36.69,20013,24.0865896460039,24.3655079711024,24.0467441709899,24.3655079711024,30135.9188107573,0.0,1.0
2014-12-05,36.4,36.76,36.27,36.27,43743,24.1729215085344,24.4119943586188,24.0865896460039,24.0865896460039,65868.9600029458,0.0,1.0
2014-12-08,36.21,36.68,35.96,36.35,35218,24.0467441709899,24.3588670586001,23.8807213584313,24.1397169460227,53031.8687191948,0.0,1.0
2014-12-09,36.86,36.88,35.62,35.91,47065,24.4784034836423,24.491685308647,23.6549303333515,23.8475167959195,70871.2846064202,0.0,1.0
2014-12-10,36.0,36.94,35.96,36.71,33856,23.9072850084406,24.531530783661,23.8807213584313,24.3787897961071,50980.9457481136,0.0,1.0
2014-12-11,36.03,36.44,35.05,35.89,24586,24.126435121018,24.4009796228114,23.4702067996581,24.0326882179666,36716.3062241341,0.3,1.0
2014-12-12,35.86,36.18,35.49,35.61,41326,24.0125995958842,24.2268782314302,23.764839923534,23.8451944118638,61715.5320515155,0.0,1.0
2014-12-15,35.83,36.43,35.46,36.06,29523,23.9925109738017,24.3942834154506,23.7447513014515,24.1465237431005,44089.1364457459,0.0,1.0
2014-12-16,36.04,36.51,35.76,35.82,51987,24.1331313283788,24.4478530743372,23.945637522276,23.9858147664409,77636.4846528129,0.0,1.0
2014-12-17,36.99,37.15,35.7436,36.16,48694,24.7692710276563,24.8764103454293,23.9346557422043,24.2134858167086,72718.7755339617,0.0,1.0
2014-12-18,36.78,37.37,36.07,37.37,54919,24.6286506730792,25.0237269073673,24.1532199504613,25.0237269073673,82015.0826292693,0.0,1.0
2014-12-19,35.98,36.8,35.6,36.68,136662,24.0929540842139,24.6420430878008,23.838498204503,24.561688599471,204088.661888986,0.0,1.0
2014-12-22,36.84,36.84,36.01,36.01,30924,24.6688279172441,24.6688279172441,24.1130427062964,24.1130427062964,46181.3655606898,0.0,1.0
2014-12-23,37.16,37.51,36.42,36.87,43406,24.8831065527902,25.1174738104187,24.3875872080898,24.6889165393265,64821.7679966143,0.0,1.0
2014-12-24,37.13,37.39,36.41,37.26,14871,24.8630179307077,25.0371193220889,24.380891000729,24.9500686263983,22208.0936247904,0.0,1.0
2014-12-26,36.97,37.25,36.73,37.25,39456,24.7558786129347,24.9433724190375,24.5951696362751,24.9433724190375,58922.9064662585,0.0,1.0
2014-12-29,36.97,37.35,36.75,36.99,59560,24.7558786129347,25.0103344926457,24.6085620509967,24.7692710276563,88945.871581771,0.0,1.0
2014-12-30,36.96,37.18,36.79,36.79,34954,24.7491824055738,24.8964989675118,24.63534688044,24.63534688044,52199.6977043189,0.0,1.0
2014-12-31,36.61,37.32,36.55,37.13,41771,24.5148151479453,24.9902458705632,24.4746379037804,24.8630179307077,62380.0873378469,0.0,1.0
2015-01-02,35.62,36.47,35.25,36.47,59299,23.8518906192246,24.4210682448939,23.6041309468744,24.4210682448939,88556.0987059677,0.0,1.0
2015-01-05,35.14,35.59,35.01,35.54,30030,23.5304726659054,23.8318019971421,23.4434219702148,23.7983209603381,44846.2814573638,0.0,1.0
2015-01-06,34.28,35.35,34.1,35.35,32196,22.9545988328753,23.6710930204826,22.8340671003806,23.6710930204826,48080.9483117311,0.0,1.0
2015-01-07,34.74,34.78,34.15,34.59,25777,23.2626243714728,23.2894092009161,22.8675481371847,23.1621812610606,38494.9249792363,0.0,1.0
2015-01-08,35.44,35.65,34.71,35.01,29444,23.7313588867299,23.871979241307,23.2425357493904,23.4434219702148,43971.1592151388,0.0,1.0
2015-01-09,34.69,35.5,34.55,35.35,23702,23.2291433346687,23.7715361308948,23.1353964316173,23.6710930204826,35396.1559474671,0.0,1.0
2015-01-12,34.52,34.825,34.22,34.78,27703,23.1153078095349,23.3195421340398,22.9144215887104,23.2894092009161,41371.1799937845,0.0,1.0
2015-01-13,34.51,35.52,34.215,34.77,20355,23.1086116021741,23.7849285456164,22.91107348503,23.2827129935553,30397.8041646566,0.0,1.0
2015-01-14,34.29,34.55,34.0,34.3,21638,22.9612950402361,23.1353964316173,22.7671050267725,22.9679912475969,32313.8141250229,0.0,1.0
2015-01-15,33.94,34.47,33.82,34.23,22455,22.7269277826076,23.0818267727308,22.6465732942778,22.9211177960712,33533.9077630737,0.0,1.0
2015-01-16,34.66,34.78,33.78,33.8,24485,23.2090547125863,23.2894092009161,22.6197884648345,22.6331808795562,36565.4745748768,0.0,1.0
2015-01-20,34.12,35.3,33.9,34.7,27361,22.8474595151023,23.6376119836785,22.7001429531643,23.2358395420296,40860.4431220422,0.0,1.0
2015-01-21,33.22,34.42,33.12,34.12,35310,22.2448008526289,23.0483457359267,22.1778387790207,22.8474595151023,52731.3419333837,0.0,1.0
2015-01-22,33.69,33.7,32.67,33.01,127543,22.5595225985872,22.566218805948,21.876509447784,22.1041804980518,190470.505358526,0.0,1.0
2015-01-23,33.28,33.59,33.025,33.59,52058,22.2849780967938,22.492560524979,22.114224809093,22.492560524979,77742.5148220926,0.0,1.0
2015-01-26,33.1,33.44,32.73,33.1,61744,22.1644463642991,22.3921174145668,21.9166866919489,22.1644463642991,92207.4193241248,0.0,1.0
2015-01-27,32.27,32.8,32.17,32.65,63482,21.6086611533514,21.9635601434746,21.5416990797433,21.8631170330624,94802.9183974815,0.0,1.0
2015-01-28,31.8,32.58,31.66,32.58,45406,21.2939394073931,21.8162435815367,21.2001925043417,21.8162435815367,67808.5333284401,0.0,1.0
2015-01-29,32.63,32.67,31.7441,31.87,48086,21.8497246183408,21.876509447784,21.2565076082461,21.3408128589188,71810.7988730866,0.0,1.0
2015-01-30,31.58,32.86,31.53,32.73,50997,21.1466228454551,22.0037373876395,21.1131418086511,21.9166866919489,76158.0358135593,0.0,1.0
2015-02-02,31.92,32.0,31.54,31.61,52397,21.3742938957229,21.4278635546094,21.1198380160119,21.1667114675376,78248.771545837,0.0,1.0
2015-02-03,32.0,32.12,31.8,31.87,95808,21.4278635546094,21.5082180429392,21.2939394073931,21.3408128589188,143078.006455781,0.0,1.0
2015-02-04,31.89,32.28,31.7,32.04,34684,21.3542052736404,21.6153573607122,21.2269773337849,21.4546483840527,51796.4843845224,0.0,1.0
2015-02-05,32.7,32.83,32.02,32.07,70664,21.8965980698665,21.9836487655571,21.441255969331,21.4747370061351,105528.392704068,0.0,1.0
2015-02-06,32.78,33.21,32.72,32.72,129998,21.950167728753,22.2381046452681,21.9099904845881,21.9099904845881,194136.759803342,0.0,1.0
2015-02-09,31.9,32.77,31.89,32.7,67841,21.3609014810012,21.9434715213922,21.3542052736404,21.8965980698665,101312.573438196,0.0,1.0
2015-02-10,32.34,32.49,31.73,31.97,44485,21.6555346048771,21.7559777152894,21.2470659558674,21.4077749325269,66433.1278931345,0.0,1.0
2015-02-11,31.75,32.66,31.7,32.21,122654,21.260458370589,21.8698132404232,21.2269773337849,21.5684839091865,183169.357504878,0.0,1.0
2015-02-12,32.0,32.36,31.81,31.88,59845,21.4278635546094,21.6689270195987,21.3006356147539,21.3475090662796,89371.4856415562,0.0,1.0
2015-02-13,31.95,32.09,31.8445,31.91,58850,21.3943825178053,21.4881294208567,21.3237375301487,21.3675976883621,87885.569888973,0.0,1.0
2015-02-17,32.23,32.29,31.93,32.0,26935,21.5818763239081,21.622053568073,21.3809901030837,21.4278635546094,40224.2621063635,0.0,1.0
2015-02-18,32.17,32.29,32.01,32.29,26294,21.5416990797433,21.622053568073,21.4345597619702,21.622053568073,39267.0038175132,0.0,1.0
2015-02-19,32.3,32.38,31.9,32.06,21747,21.6287497754339,21.6823194343204,21.3609014810012,21.4680407987743,32476.5928356073,0.0,1.0
2015-02-20,32.49,32.53,31.91,32.38,33187,21.7559777152894,21.7827625447326,21.3675976883621,21.6823194343204,49560.8905336506,0.0,1.0
2015-02-23,32.57,32.57,32.12,32.48,19736,21.8095473741759,21.8095473741759,21.5082180429392,21.7492815079285,29473.4002944566,0.0,1.0
2015-02-24,32.77,33.07,32.68,32.72,18467,21.9434715213922,22.1443577422166,21.8832056551448,21.9099904845881,27578.2976914131,0.0,1.0
2015-02-25,32.42,32.85,32.4,32.67,35734,21.7091042637636,21.9970411802787,21.695711849042,21.876509447784,53364.5361837309,0.0,1.0
2015-02-26,32.52,32.65,32.29,32.29,19479,21.7760663373718,21.8631170330624,21.622053568073,21.622053568073,29089.600949317,0.0,1.0
2015-02-27,32.64,33.04,32.27,32.57,38818,21.8564208257016,22.1242691201342,21.6086611533514,21.8095473741759,57970.1283254061,0.0,1.0
2015-03-02,32.56,32.84,32.21,32.66,28386,21.8028511668151,21.9903449729179,21.5684839091865,21.8698132404232,42391.1603546029,0.0,1.0
2015-03-03,32.39,32.6,32.1104,32.41,24401,21.6890156416812,21.8296359962583,21.5017896838728,21.7024080564028,36440.0304309402,0.0,1.0
2015-03-04,32.05,32.35,32.0,32.16,20813,21.4613445914135,21.6622308122379,21.4278635546094,21.5350028723824,31081.7734256447,0.0,1.0
2015-03-05,32.03,32.25,31.87,32.0,28198,21.4479521766918,21.5952687386298,21.3408128589188,21.4278635546094,42110.4044134114,0.0,1.0
2015-03-06,32.21,32.42,31.87,32.0,41682,21.5684839091865,21.7091042637636,21.3408128589188,21.4278635546094,62247.1762805807,0.0,1.0
2015-03-09,32.69,32.7,32.17,32.22,41983,21.8899018625057,21.8965980698665,21.5416990797433,21.5751801165473,62696.6844630203,0.0,1.0
2015-03-10,32.35,32.5,32.2,32.34,41511,21.6622308122379,21.7626739226502,21.5617877018257,21.6555346048771,61991.8078447096,0.0,1.0
2015-03-11,32.52,32.6,32.19,32.28,45415,21.9769525581963,22.0310164021279,21.7539392019784,21.8147610264015,67202.0288567803,0.3,1.0
2015-03-12,33.65,33.72,32.77,32.8,39655,22.7406043537301,22.7879102171703,22.1459020704825,22.1661760119569,58678.7725270425,0.0,1.0
2015-03-13,33.39,33.73,32.93,33.73,46673,22.5648968609524,22.7946681976617,22.2540297583457,22.7946681976617,69063.5317149074,0.0,1.0
2015-03-16,33.23,33.88,33.14,33.53,35013,22.4567691730892,22.8960379050335,22.3959473486662,22.6595085878327,51809.8565751945,0.0,1.0
2015-03-17,33.19,33.395,32.66,33.03,36256,22.4297372511234,22.5682758511982,22.0715642850766,22.3216095632602,53649.1634532959,0.0,1.0
2015-03-18,32.84,33.25,32.52,33.05,47507,22.1932079339227,22.4702851340721,21.9769525581963,22.3351255242431,70297.6282043172,0.0,1.0
2015-03-19,32.88,32.9,32.26,32.66,20230,22.2202398558885,22.2337558168714,21.8012450654185,22.0715642850766,29934.9783942016,0.0,1.0
2015-03-20,33.11,33.62,32.75,33.07,328561,22.3756734071918,22.7203304122558,22.1323861094996,22.348641485226,486182.226207479,0.0,1.0
2015-03-23,33.7,33.85,33.1,33.2,69360,22.7743942561874,22.8757639635591,22.3689154267004,22.4364952316149,102634.211637263,0.0,1.0
2015-03-24,33.22,33.7,33.2,33.62,38687,22.4500111925978,22.7743942561874,22.4364952316149,22.7203304122558,57246.3919494058,0.0,1.0
2015-03-25,32.66,33.29,32.65,33.22,40583,22.0715642850766,22.4973170560379,22.0648063045851,22.4500111925978,60051.9638246112,0.0,1.0
2015-03-26,32.82,32.96,32.5,32.52,16765,22.1796919729398,22.2743036998201,21.9634365972134,21.9769525581963,24807.7070083436,0.0,1.0
2015-03-27,33.15,33.2799,32.51,32.76,41536,22.4027053291576,22.4904914957416,21.9701945777048,22.1391440899911,61462.1484222225,0.0,1.0
2015-03-30,33.47,33.88,33.17,33.17,25018,22.618960704884,22.8960379050335,22.4162212901405,22.4162212901405,37019.9352182965,0.0,1.0
2015-03-31,33.16,33.38,32.9,33.25,31442,22.4094633096491,22.558138880461,22.2337558168714,22.4702851340721,46525.7335971571,0.0,1.0
2015-04-01,33.22,33.53,32.85,32.96,39939,22.4500111925978,22.6595085878327,22.1999659144141,22.2743036998201,59099.0164155224,0.0,1.0
2015-04-02,33.49,33.77,33.22,33.37,26899,22.6324766658669,22.8217001196275,22.4500111925978,22.5513808999695,39803.3111134766,0.0,1.0
2015-04-06,33.13,33.52,33.02,33.17,27069,22.3891893681747,22.6527506073413,22.3148515827688,22.4162212901405,40054.865553764,0.0,1.0
2015-04-07,33.15,33.6649,32.89,32.97,19804,22.4027053291576,22.7506737446624,22.2269978363799,22.2810616803115,29304.6125614815,0.0,1.0
2015-04-08,32.75,33.42,32.64,33.03,47240,22.1323861094996,22.5851708024268,22.0580483240937,22.3216095632602,69902.5397598659,0.0,1.0
2015-04-09,32.81,32.84,32.09,32.77,37190,22.1729339924483,22.1932079339227,21.6863593970639,22.1459020704825,55031.233142875,0.0,1.0
2015-04-10,32.99,33.06,32.48,32.96,19938,22.2945776412944,22.3418835047346,21.9499206362305,22.2743036998201,29502.896649708,0.0,1.0
2015-04-13,33.17,33.24,32.94,32.96,21246,22.4162212901405,22.4635271535807,22.2607877388372,22.2743036998201,31438.3861079194,0.0,1.0
2015-04-14,33.12,33.24,32.49,33.09,31821,22.3824313876833,22.4635271535807,21.9566786167219,22.3621574462089,47086.5520257978,0.0,1.0
2015-04-15,33.2,33.34,32.95,33.34,64358,22.4364952316149,22.5311069584952,22.2675457193286,22.5311069584952,95232.5921648062,0.0,1.0
2015-04-16,33.07,33.285,32.69,33.02,22786,22.348641485226,22.4939380657922,22.0918382265509,22.3148515827688,33717.173390523,0.0,1.0
2015-04-17,32.5,33.11,32.37,32.81,52328,21.9634365972134,22.3756734071918,21.8755828508245,22.1729339924483,77431.4161844677,0.0,1.0
2015-04-20,32.81,33.11,32.575,32.6,28914,22.1729339924483,22.3756734071918,22.0141214508992,22.0310164021279,42784.9710968832,0.0,1.0
2015-04-21,32.97,33.02,32.73,32.8,18231,22.2810616803115,22.3148515827688,22.1188701485167,22.1661760119569,26976.9941228221,0.0,1.0
2015-04-22,33.03,33.25,32.64,32.9,21194,22.3216095632602,22.4702851340721,22.0580483240937,22.2337558168714,31361.4400438315,0.0,1.0
2015-04-23,32.89,33.23,32.85,33.08,18362,22.2269978363799,22.4567691730892,22.1999659144141,22.3553994657175,27170.8390150436,0.0,1.0
2015-04-24,32.91,32.96,32.75,32.76,17262,22.2405137973628,22.2743036998201,22.1323861094996,22.1391440899911,25543.1338131839,0.0,1.0
2015-04-27,32.88,33.24,32.75,32.92,33533,22.2202398558885,22.4635271535807,22.1323861094996,22.2472717778543,49619.8532126922,0.0,1.0
2015-04-28,33.2,33.35,32.86,32.86,21002,22.4364952316149,22.5378649389866,22.2067238949056,22.2067238949056,31077.3314995068,0.0,1.0
2015-04-29,33.05,33.28,32.88,33.0,33794,22.3351255242431,22.4905590755465,22.2202398558885,22.3013356217859,50006.0632651336,0.0,1.0
2015-04-30,32.08,33.035,32.05,32.95,48856,21.6796014165724,22.3249885535059,21.6593274750981,22.2675457193286,72293.7866745981,0.0,1.0
2015-05-01,32.04,32.32,31.7,32.14,37686,21.6525694946066,21.8417929483672,21.4227981578973,21.7201492995211,55765.1802157136,0.0,1.0
2015-05-04,32.02,32.53,31.914,32.03,33383,21.6390535336237,21.9837105386877,21.5674189404144,21.6458115141152,49397.8934124388,0.0,1.0
2015-05-05,31.87,32.269,31.547,31.91,32660,21.537683826252,21.8073272478609,21.3194010563781,21.5647157482178,48328.0471752163,0.0,1.0
2015-05-06,32.12,32.22,31.54,31.85,27884,21.7066333385382,21.7742131434527,21.3146704700341,21.5241678652691,41260.8471351419,0.0,1.0
2015-05-07,32.05,32.3,31.92,31.99,27308,21.6593274750981,21.8282769873843,21.5714737287092,21.6187795921494,40408.521502168,0.0,1.0
2015-05-08,32.13,32.33,31.94,32.21,31961,21.7133913190297,21.8485509288587,21.5849896896921,21.7674551629613,47293.7145060346,0.0,1.0
2015-05-11,32.17,32.45,31.96,32.14,18840,21.7404232409955,21.9296466947561,21.598505650675,21.7201492995211,27878.1509118517,0.0,1.0
2015-05-12,32.07,32.2,31.6,31.98,24160,21.672843436081,21.7606971824699,21.3552183529828,21.6120216116579,35750.3251608459,0.0,1.0
2015-05-13,32.17,32.399,31.99,32.1,18982,21.7404232409955,21.8951809942497,21.6187795921494,21.6931173775553,28088.2728560917,0.0,1.0
2015-05-14,32.27,32.44,32.1,32.28,25735,21.80800304591,21.9228887142647,21.6931173775553,21.8147610264015,38080.9030635087,0.0,1.0
2015-05-15,32.18,32.39,31.95,32.24,91570,21.7471812214869,21.8890988118074,21.5917476701836,21.7877291044357,135499.059394812,0.0,1.0
2015-05-18,32.91,33.12,32.08,32.08,30184,22.2405137973628,22.3824313876833,21.6796014165724,21.6796014165724,44664.2307390303,0.0,1.0
2015-05-19,33.02,33.05,32.71,32.94,20261,22.3148515827688,22.3351255242431,22.1053541875338,22.2607877388372,29980.850086254,0.0,1.0
2015-05-20,32.92,33.108,32.79,33.02,25948,22.2472717778543,22.3743218110935,22.1594180314654,22.3148515827688,38396.0859798687,0.0,1.0
2015-05-21,33.15,33.2,32.77,32.77,33296,22.4027053291576,22.4364952316149,22.1459020704825,22.1459020704825,49269.1567282916,0.0,1.0
2015-05-22,33.11,33.21,32.97,33.04,37970,22.3756734071918,22.4432532121063,22.2810616803115,22.3283675437517,56185.4241041937,0.0,1.0
2015-05-26,32.65,33.03,32.27,32.95,32265,22.0648063045851,22.3216095632602,21.80800304591,22.2675457193286,47743.5530345485,0.0,1.0
2015-05-27,33.04,33.22,32.45,32.78,28391,22.3283675437517,22.4500111925978,21.9296466947561,22.152660050974,42011.0712599989,0.0,1.0
2015-05-28,32.91,33.07,32.1,33.07,13542,22.2405137973628,22.348641485226,21.6931173775553,22.348641485226,20038.5307668947,0.0,1.0
2015-05-29,32.77,33.0,32.41,32.78,26239,22.1459020704825,22.3013356217859,21.9026147727903,22.152660050974,38826.6879923608,0.0,1.0
2015-06-01,32.98,33.02,32.52,33.02,21011,22.287819660803,22.3148515827688,21.9769525581963,22.3148515827688,31090.649087522,0.0,1.0
2015-06-02,33.44,33.65,32.76,32.76,36127,22.5986867634097,22.7406043537301,22.1391440899911,22.1391440899911,53458.2780250777,0.0,1.0
2015-06-03,33.57,33.75,33.25,33.57,30169,22.6865405097985,22.8081841586446,22.4702851340721,22.6865405097985,44642.034759005,0.0,1.0
2015-06-04,33.09,33.58,32.87,33.35,22968,22.3621574462089,22.69329849029,22.213481875397,22.5378649389866,33986.4846148307,0.0,1.0
2015-06-05,33.83,33.89,32.82,33.19,26130,22.8622480025762,22.9027958855249,22.1796919729398,22.4297372511234,38665.3972041765,0.0,1.0
2015-06-08,33.54,33.84,33.39,33.63,16830,22.6662665683242,22.8690059830677,22.5648968609524,22.7270883927472,24903.8895884535,0.0,1.0
2015-06-09,33.49,33.7299,33.07,33.42,43597,22.6324766658669,22.7946006178568,22.348641485226,22.5851708024268,64511.876077707,0.0,1.0
2015-06-10,34.35,34.58,33.4,33.74,69286,23.2136629881317,23.369096539435,22.5716548414439,22.8014261781532,102524.711469138,0.0,1.0
2015-06-11,34.1,34.29,33.57,34.12,36534,23.2474528905889,23.3769841530291,22.8861288427293,23.2610877603195,53589.0708484598,0.3,1.0
2015-06-12,33.99,34.1,33.79,34.0,15598,23.1724611070709,23.2474528905889,23.0361124097654,23.1792785419362,22879.5731946755,0.0,1.0
2015-06-15,34.0,34.26,33.4201,33.67,27801,23.1792785419362,23.3565318484333,22.7839354940988,22.9543031913821,40779.2674948822,0.0,1.0
2015-06-16,34.39,34.39,33.68,33.81,42091,23.4451585016819,23.4451585016819,22.9611206262473,23.0497472794959,61740.2304998774,0.0,1.0
2015-06-17,34.18,34.68,34.1,34.47,21957,23.3019923695111,23.6428641127749,23.2474528905889,23.4996979806041,32207.1283905302,0.0,1.0
2015-06-18,34.55,35.08,34.18,34.3,39100,23.5542374595263,23.9155615073859,23.3019923695111,23.3838015878944,57352.9498597136,0.0,1.0
2015-06-19,34.86,34.98,34.45,34.45,55608,23.7655779403498,23.8473871587331,23.4860631108735,23.4860631108735,81567.3359539376,0.0,1.0
2015-06-22,34.7,35.08,34.49,34.89,25386,23.6564989825054,23.9155615073859,23.5133328503346,23.7860302449457,37236.8794153118,0.0,1.0
2015-06-23,35.21,35.48,34.5928,34.76,29461,24.0041881606345,24.1882589019969,23.5834160807497,23.6974035916971,43214.2009160363,0.0,1.0
2015-06-24,34.89,35.47,34.51,35.05,26159,23.7860302449457,24.1814414671316,23.5269677200652,23.8951092027901,38370.7369662467,0.0,1.0
2015-06-25,35.19,35.35,34.77,34.89,37650,23.9905532909039,24.0996322487483,23.7042210265624,23.7860302449457,55226.0501846092,0.0,1.0
2015-06-26,35.43,35.49,35.17,35.38,122470,24.1541717276705,24.1950763368622,23.9769184211734,24.1200845533442,179642.34704141,0.0,1.0
2015-06-29,34.74,35.49,34.5,35.19,34460,23.6837687219665,24.1950763368622,23.5201502851999,23.9905532909039,50546.8708993794,0.0,1.0
2015-06-30,34.87,35.1,34.54,34.91,36022,23.7723953752151,23.9291963771164,23.547420024661,23.7996651146762,52838.0552390436,0.0,1.0
2015-07-01,34.97,35.33,34.84,35.03,45807,23.8405697238679,24.0859973790178,23.7519430706193,23.8814743330595,67190.9609775933,0.0,1.0
2015-07-02,34.43,35.04,34.17,35.04,32653,23.472428241143,23.8882917679248,23.2951749346458,23.8882917679248,47896.3138559905,0.0,1.0
2015-07-06,34.52,34.73,33.9187,34.15,44891,23.5337851549305,23.6769512871013,23.1238527964815,23.2815400649153,65847.3471138722,0.0,1.0
2015-07-07,34.3,34.6,33.7,34.34,25382,23.3838015878944,23.5883246338527,22.9747554959779,23.4110713273555,37231.0121058632,0.0,1.0
2015-07-08,34.2,34.76,34.02,34.02,23626,23.3156272392417,23.6974035916971,23.1929134116667,23.1929134116667,34655.2632579435,0.0,1.0
2015-07-09,34.61,34.935,34.26,34.55,21892,23.5951420687179,23.8167087018394,23.3565318484333,23.5542374595263,32111.7846119911,0.0,1.0
2015-07-10,35.37,35.4,34.62,35.01,23481,24.1132671184789,24.1337194230747,23.6019595035832,23.867839463329,34442.5732904331,0.0,1.0
2015-07-13,35.07,35.49,34.89,35.36,25651,23.9087440725206,24.1950763368622,23.7860302449457,24.1064496836136,37625.5886662792,0.0,1.0
2015-07-14,34.89,35.05,34.545,35.0,17960,23.7860302449457,23.8951092027901,23.5508287420937,23.8610220284637,26344.2194240526,0.0,1.0
2015-07-15,35.52,35.62,34.58,34.73,32650,24.215528641458,24.2837029901108,23.5746897641221,23.6769512871013,47891.9133739041,0.0,1.0
2015-07-16,36.5,37.63,35.53,35.62,126098,24.883637258255,25.6540073980311,24.2223460763233,24.2837029901108,184963.996711257,0.0,1.0
2015-07-17,36.53,36.68,36.0595,36.64,35429,24.9040895628508,25.0063510858299,24.5833292524396,24.9790813463688,51968.226613294,0.0,1.0
2015-07-20,36.52,36.74,36.17,36.52,22431,24.8972721279855,25.0472556950216,24.6586619077009,24.8972721279855,32902.4045601851,0.0,1.0
2015-07-21,36.17,36.78,36.06,36.53,28962,24.6586619077009,25.0745254344827,24.5836701241829,24.9040895628508,42482.254062328,0.0,1.0
2015-07-22,36.52,36.87,36.16,36.19,31091,24.8972721279855,25.1358823482702,24.6518444728356,24.6722967774315,45605.1295163263,0.0,1.0
2015-07-23,35.66,36.66,35.61,36.66,23698,24.3109727295719,24.9927162160994,24.2768855552455,24.9927162160994,34760.8748280177,0.0,1.0
2015-07-24,35.62,35.98,35.41,35.69,32504,24.2837029901108,24.5291306452607,24.14053685794,24.3314250341677,47677.7565790314,0.0,1.0
2015-07-27,35.2,35.6,35.0,35.46,28936,23.9973707257692,24.2700681203802,23.8610220284637,24.1746240322664,42444.1165509123,0.0,1.0
2015-07-28,34.99,35.36,34.64,35.26,29377,23.8542045935984,24.1064496836136,23.6155943733138,24.0382753349608,43090.9874176166,0.0,1.0
2015-07-29,35.27,35.65,34.75,34.9,34183,24.0450927698261,24.3041552947066,23.6905861568318,23.7928476798109,50140.5597200663,0.0,1.0
2015-07-30,34.8,35.54,34.65,34.91,73760,23.7246733311582,24.2291635111886,23.622411808179,23.7996651146762,108193.186231521,0.0,1.0
2015-07-31,35.01,35.58,34.76,35.01,49295,23.867839463329,24.2564332506497,23.6974035916971,23.867839463329,72307.2548167411,0.0,1.0
2015-08-03,35.23,35.32,34.83,34.91,39841,24.017823030365,24.0791799441525,23.745125635754,23.7996651146762,58439.8689350602,0.0,1.0
2015-08-04,35.16,35.8499,34.87,35.15,19629,23.9701009863081,24.4404358176634,23.7723953752151,23.9632835514428,28792.3542914659,0.0,1.0
2015-08-05,35.22,35.38,35.0,35.2,24724,24.0110055954997,24.1200845533442,23.8610220284637,23.9973707257692,36265.8397015745,0.0,1.0
2015-08-06,35.06,35.44,35.0,35.12,28631,23.9019266376553,24.1609891625358,23.8610220284637,23.942831246847,41996.7342054594,0.0,1.0
2015-08-07,35.02,35.22,34.86,34.86,32775,23.8746568981942,24.0110055954997,23.7655779403498,23.7655779403498,48075.2667941718,0.0,1.0
2015-08-10,35.05,35.55,34.9001,35.27,48475,23.8951092027901,24.2359809460538,23.7929158541596,24.0450927698261,71104.4563797855,0.0,1.0
2015-08-11,34.96,35.16,34.54,34.82,46637,23.8337522890026,23.9701009863081,23.547420024661,23.7383082008887,68408.4276881704,0.0,1.0
2015-08-12,34.39,35.03,34.23,34.68,52303,23.4451585016819,23.8814743330595,23.3360795438375,23.6428641127749,76719.4715220614,0.0,1.0
2015-08-13,34.58,34.852,34.32,34.38,18775,23.5746897641221,23.7601239924576,23.397436457625,23.4383410668166,27539.6837241976,0.0,1.0
2015-08-14,35.13,35.33,34.44,34.44,51686,23.9496486817123,24.0859973790178,23.4792456760083,23.4792456760083,75814.4390396203,0.0,1.0
2015-08-17,35.28,35.6,34.91,34.91,27525,24.0519102046914,24.2700681203802,23.7996651146762,23.7996651146762,40374.4231429314,0.0,1.0
2015-08-18,35.01,35.5424,34.76,35.27,46594,23.867839463329,24.2307996955562,23.6974035916971,24.0450927698261,68345.3541115983,0.0,1.0
2015-08-19,35.04,35.4771,34.61,35.1,38078,23.8882917679248,24.186281845886,23.5951420687179,23.9291963771164,55853.8522956055,0.0,1.0
2015-08-20,34.84,34.9482,34.51,34.8,32205,23.7519430706193,23.8257077158616,23.5269677200652,23.7246733311582,47239.1751977513,0.0,1.0
2015-08-21,34.8,35.19,34.28,34.28,51522,23.7246733311582,23.9905532909039,23.3701667181639,23.3701667181639,75573.8793522292,0.0,1.0
2015-08-24,34.17,35.1,33.621,34.52,110189,23.2951749346458,23.9291963771164,22.9208977605422,23.5337851549305,161628.240206956,0.0,1.0
2015-08-25,33.72,35.0,33.71,35.0,77325,22.9883903657084,23.8610220284637,22.9815729308432,23.8610220284637,113422.425777554,0.0,1.0
2015-08-26,34.58,34.75,33.86,34.39,44676,23.5746897641221,23.6905861568318,23.0838344538223,23.4451585016819,65531.979231012,0.0,1.0
2015-08-27,34.61,34.91,34.03,34.65,38625,23.5951420687179,23.7996651146762,23.199730846532,23.622411808179,56656.2068626968,0.0,1.0
2015-08-28,34.87,34.98,34.175,34.36,60867,23.7723953752151,23.8473871587331,23.2985836520785,23.4247061970861,89281.3810514371,0.0,1.0
2015-08-31,35.1,35.32,34.68,34.68,21798,23.9291963771164,24.0791799441525,23.6428641127749,23.6428641127749,31973.9028399499,0.0,1.0
2015-09-01,34.23,34.66,34.11,34.56,61995,23.3360795438375,23.6292292430443,23.2542703254542,23.5610548943916,90935.9623159321,0.0,1.0
2015-09-02,34.61,35.705,34.18,34.51,31636,23.5951420687179,24.3416511864656,23.3019923695111,23.5269677200652,46404.5504286932,0.0,1.0
2015-09-03,34.5,34.88,34.3,34.75,32944,23.5201502851999,23.7792128100804,23.3838015878944,23.6905861568318,48323.1606183736,0.0,1.0
2015-09-04,34.39,34.55,34.09,34.12,21167,23.4451585016819,23.5542374595263,23.2406354557236,23.2610877603195,31048.3347744388,0.0,1.0
2015-09-08,35.18,35.32,34.75,34.8,28589,23.9837358560386,24.0791799441525,23.6905861568318,23.7246733311582,41935.1274562495,0.0,1.0
2015-09-09,35.02,35.5,34.83,35.5,26127,23.8746568981942,24.2018937717275,23.745125635754,24.2018937717275,38323.7984906583,0.0,1.0
2015-09-10,35.11,35.5,34.8,34.8,26004,23.9360138119817,24.2018937717275,23.7246733311582,23.7246733311582,38143.3787251149,0.0,1.0
2015-09-11,35.09,35.14,34.5,34.63,20149,24.1337194230747,24.1681077380121,23.7279373068133,23.8173469256505,29296.2886327417,0.31,1.0
2015-09-14,35.12,35.31,34.9,35.05,22654,24.1543524120371,24.2850280087993,24.0030438263125,24.1062087711248,32938.5142034905,0.0,1.0
2015-09-15,35.35,35.59,35.02,35.02,47850,24.3125386607492,24.4776025724488,24.0855757821623,24.0855757821623,69573.0513214894,0.0,1.0
2015-09-16,35.23,35.39,34.95,35.39,31252,24.2300067048994,24.3400493126992,24.03743214125,24.3400493126992,45439.8537074021,0.0,1.0
2015-09-17,34.92,35.56,34.53,35.23,43003,24.0167991522875,24.4569695834864,23.7485702957757,24.2300067048994,62525.5992889865,0.0,1.0
2015-09-18,35.07,35.15,34.2,34.39,75317,24.1199640970997,24.1749854009996,23.5216074171888,23.652283013951,109509.582160515,0.0,1.0
2015-09-21,34.78,35.4,34.605,35.01,27359,23.9205118704628,24.3469269756866,23.8001527681818,24.0786981191748,39779.5007545376,0.0,1.0
2015-09-22,34.62,34.8163,34.32,34.5,18567,23.810469262663,23.9454777871073,23.6041393730386,23.7279373068133,26996.0886914544,0.0,1.0
2015-09-23,34.73,34.92,34.49,34.77,27278,23.8861235555253,24.0167991522875,23.7210596438258,23.9136342074753,39661.7281911722,0.0,1.0
2015-09-24,35.1,35.22,34.43,34.72,28429,24.1405970860622,24.223129041912,23.6797936659009,23.8792458925379,41335.2617767736,0.0,1.0
2015-09-25,35.02,35.42,34.94,35.34,22269,24.0855757821623,24.3606823016616,24.0305544782625,24.3056609977618,32378.7310319383,0.0,1.0
2015-09-28,34.97,35.2215,34.68,34.96,30446,24.0511874672249,24.2241606913601,23.8517352405879,24.0443098042374,44267.9440028018,0.0,1.0
2015-09-29,34.96,35.22,34.8,35.08,18629,24.0443098042374,24.223129041912,23.9342671964377,24.1268417600872,27086.2355918083,0.0,1.0
2015-09-30,35.51,35.82,35.07,35.3,32809,24.4225812685489,24.6357888211609,24.1199640970997,24.2781503458118,47703.704092095,0.0,1.0
2015-10-01,34.97,35.64,34.73,35.64,48694,24.0511874672249,24.5119908873862,23.8861235555253,24.5119908873862,70800.2123521129,0.0,1.0
2015-10-02,34.35,34.81,33.68,34.75,48512,23.624772362001,23.9411448594252,23.1639689418397,23.8998788815003,70535.5875801065,0.0,1.0
2015-10-05,34.8,35.1,34.08,34.53,53923,23.9342671964377,24.1405970860622,23.439075461339,23.7485702957757,78403.0856093766,0.0,1.0
2015-10-06,34.61,34.96,34.37,34.71,37290,23.8035915996756,24.0443098042374,23.638527687976,23.8723682295504,54218.9986160571,0.0,1.0
2015-10-07,34.83,35.135,34.4,34.66,43376,23.9549001854002,24.1646689065184,23.6591606769384,23.837979914613,63067.9346733734,0.0,1.0
2015-10-08,35.31,35.62,34.65,34.83,49648,24.2850280087993,24.4982355614112,23.8311022516255,23.9549001854002,72187.3114317514,0.0,1.0
2015-10-09,35.06,35.51,34.7,35.5,27880,24.1130864341123,24.4225812685489,23.8654905665629,24.4157036055615,40537.0255139628,0.0,1.0
2015-10-12,35.48,35.57,34.76,34.97,16656,24.4019482795865,24.4638472464738,23.9067565444878,24.0511874672249,24217.5285853861,0.0,1.0
2015-10-13,35.05,35.55,35.02,35.29,18329,24.1062087711248,24.4500919204989,24.0855757821623,24.2712726828243,26650.0409126766,0.0,1.0
2015-10-14,34.24,34.94,34.1101,34.94,17478,23.5491180691387,24.0305544782625,23.4597772269313,24.0305544782625,25412.7020062067,0.0,1.0
2015-10-15,34.7,35.12,34.24,34.32,44125,23.8654905665629,24.1543524120371,23.5491180691387,23.6041393730386,64156.9673889387,0.0,1.0
2015-10-16,34.97,35.27,34.6301,34.84,22757,24.0511874672249,24.2575173568494,23.8174157022804,23.9617778483876,33088.274376659,0.0,1.0
2015-10-19,35.33,35.46,34.83,34.83,25857,24.2987833347743,24.3881929536115,23.9549001854002,23.9549001854002,37595.6193943521,0.0,1.0
2015-10-20,35.42,35.67,35.12,35.34,20124,24.3606823016616,24.5326238763487,24.1543524120371,24.3056609977618,29259.9390761474,0.0,1.0
2015-10-21,34.32,35.52,34.22,35.52,36617,23.6041393730386,24.4294589315364,23.5353627431638,24.4294589315364,53240.4685525386,0.0,1.0
2015-10-22,34.75,35.1,34.06,34.45,45834,23.8998788815003,24.1405970860622,23.425320135364,23.6935489918758,66641.823077725,0.0,1.0
2015-10-23,35.03,35.2,34.48,34.87,30863,24.0924534451498,24.209373715937,23.7141819808383,23.9824108373501,44874.2546067947,0.0,1.0
2015-10-26,34.67,35.03,34.36,34.9,23962,23.8448575776005,24.0924534451498,23.6316500249885,24.0030438263125,34840.3230045042,0.0,1.0
2015-10-27,34.07,34.91,33.86,34.57,30649,23.4321977983515,24.0099214893,23.2877668756144,23.7760809477256,44563.1024023475,0.0,1.0
2015-10-28,35.1,35.17,34.07,34.07,66149,24.1405970860622,24.1887407269746,23.4321977983515,23.4321977983515,96179.4727662528,0.0,1.0
2015-10-29,35.19,35.3,34.85,35.0,33204,24.2024960529495,24.2781503458118,23.9686555113751,24.0718204561874,48278.0270862849,0.0,1.0
2015-10-30,34.47,35.04,33.73,35.04,57036,23.7073043178508,24.0993311081373,23.1983572567771,24.0993311081373,82929.3323964988,0.0,1.0
2015-11-02,34.23,34.65,34.052,34.45,41096,23.5422404061512,23.8311022516255,23.4198180049741,23.6935489918758,59752.8551119735,0.0,1.0
2015-11-03,34.82,35.3,34.185,34.3,28770,23.9480225224127,24.2781503458118,23.5112909227076,23.5903840470636,41831.0697287199,0.0,1.0
2015-11-04,34.82,35.0,34.5,34.89,31975,23.9480225224127,24.0718204561874,23.7279373068133,23.9961661633251,46491.0828841091,0.0,1.0
2015-11-05,35.2,35.83,34.72,34.72,27035,24.209373715937,24.6426664841484,23.8792458925379,23.8792458925379,39308.4105010755,0.0,1.0
2015-11-06,35.6,35.82,35.01,35.01,61772,24.4844802354363,24.6357888211609,24.0786981191748,24.0786981191748,89815.3923977228,0.0,1.0
2015-11-09,35.35,35.78,35.13,35.75,34458,24.3125386607492,24.608278169211,24.1612300750246,24.5876451802485,50101.320845055,0.0,1.0
2015-11-10,35.68,35.83,34.88,35.25,63343,24.5395015393361,24.6426664841484,23.9892885003376,24.2437620308744,92099.5985341088,0.0,1.0
2015-11-11,35.32,36.0,35.23,35.7,27174,24.2919056717868,24.7595867549356,24.2300067048994,24.5532568653111,39510.5140357398,0.0,1.0
2015-11-12,35.02,35.4,34.67,35.23,24628,24.0855757821623,24.3469269756866,23.8448575776005,24.2300067048994,35808.6751921764,0.0,1.0
2015-11-13,35.05,35.61,34.72,34.72,33153,24.1062087711248,24.4913578984238,23.8792458925379,23.8792458925379,48203.8739908325,0.0,1.0
2015-11-16,35.39,35.39,34.87,34.94,21740,24.3400493126992,24.3400493126992,23.9824108373501,24.0305544782625,31609.5744144028,0.0,1.0
2015-11-17,35.4,35.7,35.2,35.26,23858,24.3469269756866,24.5532568653111,24.209373715937,24.2506396938619,34689.108849072,0.0,1.0
2015-11-18,35.93,35.99,35.42,35.58,32469,24.7114431140232,24.7527090919481,24.3606823016616,24.4707249094613,47209.3501224125,0.0,1.0
2015-11-19,35.93,35.965,35.81,35.85,12048,24.7114431140232,24.7355149344794,24.6289111581734,24.6564218101233,17517.5783139248,0.0,1.0
2015-11-20,36.13,36.44,35.95,36.0,26992,24.8489963737728,25.0622039263848,24.7251984399982,24.7595867549356,39245.8892637334,0.0,1.0
2015-11-23,36.13,36.22,35.9,36.0,8292,24.8489963737728,24.9108953406602,24.6908101250607,24.7595867549356,12056.4209311973,0.0,1.0
2015-11-24,36.31,36.43,35.625,35.93,18254,24.9727943075475,25.0553262633973,24.501674392905,24.7114431140232,26540.9922428938,0.0,1.0
2015-11-25,36.49,36.56,35.99,36.22,17745,25.0965922413222,25.1447358822346,24.7527090919481,24.9108953406602,25800.9152706338,0.0,1.0
2015-11-27,36.83,37.15,36.42,36.43,9994,25.3304327828966,25.550517998496,25.0484486004098,25.0553262633973,14531.0987441372,0.0,1.0
2015-11-30,36.7,36.98,36.5101,36.84,28486,25.2410231640593,25.4335977277088,25.110416343927,25.3373104458841,41418.1387658087,0.0,1.0
2015-12-01,36.63,37.062,36.46,36.81,20017,25.1928795231469,25.4899945642062,25.0759592523597,25.3166774569216,29104.3629739238,0.0,1.0
2015-12-02,36.28,36.66,36.19,36.66,21271,24.9521613185851,25.2135125121094,24.8902623516977,25.2135125121094,30927.6567326938,0.0,1.0
2015-12-03,35.49,36.54,35.27,36.32,34908,24.408825942574,25.1309805562596,24.2575173568494,24.979671970535,50755.6128637523,0.0,1.0
2015-12-04,35.97,36.02,35.38,35.45,21298,24.7389537659731,24.7733420809105,24.3331716497117,24.3813152906241,30966.9142538157,0.0,1.0
2015-12-07,35.93,35.97,35.35,35.82,39439,24.7114431140232,24.7389537659731,24.3125386607492,24.6357888211609,57343.6065009032,0.0,1.0
2015-12-08,35.5,35.875,35.3,35.81,29858,24.4157036055615,24.673615967592,24.2781503458118,24.6289111581734,43413.0024317038,0.0,1.0
2015-12-09,35.28,35.897,35.07,35.38,29081,24.2643950198369,24.6887468261645,24.1199640970997,24.3331716497117,42283.2582127529,0.0,1.0
2015-12-10,34.98,35.4099,34.84,35.18,31285,24.0580651302124,24.3537358620443,23.9617778483876,24.195618389962,45487.8351221064,0.0,1.0
2015-12-11,34.23,34.94,34.14,34.21,45695,23.7554479587632,24.2481843902771,23.6929884111065,23.7415680592839,65843.416327706,0.31,1.0
2015-12-14,34.38,34.76,33.97,34.18,30832,23.8595472048577,24.1232652949637,23.5750092655327,23.720748210065,44426.8347131159,0.0,1.0
2015-12-15,35.18,35.3,34.3,34.52,30532,24.4147431840283,24.4980225809039,23.8040276069406,23.9567065012125,43994.55492543,0.0,1.0
2015-12-16,35.77,35.85,35.0,35.27,29179,24.8242002186666,24.8797198165837,24.2898240887149,24.477202731685,42044.9730829662,0.0,1.0
2015-12-17,35.04,36.345,35.0,35.79,31721,24.3175838876734,25.2232473286955,24.2898240887149,24.8380801181459,45707.8238172922,0.0,1.0
2015-12-18,34.18,34.82,34.1,34.82,70590,23.720748210065,24.1649049934015,23.665228612148,24.1649049934015,101715.434042516,0.0,1.0
2015-12-21,34.67,36.0,34.18,34.63,31480,24.060805747307,24.9838190626782,23.720748210065,24.0330459483485,45360.5590545178,0.0,1.0
2015-12-22,34.8,34.8099,34.13,34.63,23538,24.1510250939223,24.1578956441645,23.6860484613669,24.0330459483485,33916.6721418436,0.0,1.0
2015-12-23,34.69,34.94,34.35,34.92,29752,24.0746856467863,24.2481843902771,23.8387273556388,24.2343044907979,42870.6274774464,0.0,1.0
2015-12-24,34.88,35.0699,34.61,34.64,16311,24.2065446918393,24.3383343373949,24.0191660488692,24.0399858980881,23503.0520564879,0.0,1.0
2015-12-28,34.96,35.03,34.5,34.64,22714,24.2620642897564,24.3106439379338,23.9428266017333,24.0399858980881,32729.3436583327,0.0,1.0
2015-12-29,35.42,35.63,35.12,35.12,25282,24.5813019777795,24.7270409223118,24.3731034855905,24.3731034855905,36429.6586409249,0.0,1.0
2015-12-30,35.42,35.58,35.18,35.29,24325,24.5813019777795,24.6923411736136,24.4147431840283,24.4910826311643,35050.6861182066,0.0,1.0
2015-12-31,34.96,35.65,34.96,35.39,54353,24.2620642897564,24.740920821791,24.2620642897564,24.5604821285606,78319.011000324,0.0,1.0
2016-01-04,34.1,34.68,33.77,34.62,59876,23.665228612148,24.0677456970467,23.4362102707401,24.0261059986089,86277.2818916232,0.0,1.0
2016-01-05,34.36,34.73,34.0,34.29,34691,23.8456673053784,24.1024454457448,23.5958291147516,23.797087657201,49987.3937153836,0.0,1.0
2016-01-06,34.61,34.84,33.86,33.86,35698,24.0191660488692,24.1787848928808,23.4986698183968,23.4986698183968,51438.412869383,0.0,1.0
2016-01-07,33.85,34.38,33.81,34.14,31713,23.4917298686571,23.8595472048577,23.4639700696986,23.6929884111065,45696.2963562873,0.0,1.0
2016-01-08,33.81,34.47,33.59,33.96,62381,23.4639700696986,23.9220067525144,23.3112911754267,23.5680693157931,89886.8181188015,0.0,1.0
2016-01-11,33.73,34.21,33.5,33.76,48622,23.4084504717815,23.7415680592839,23.24883162777,23.4292703210004,70061.026122896,0.0,1.0
2016-01-12,33.5,34.2,33.2,34.2,48393,23.24883162777,23.7346281095443,23.040633135581,23.7346281095443,69731.0525516288,0.0,1.0
2016-01-13,32.57,33.8,32.29,33.8,66682,22.6034163019841,23.457030119959,22.4090977092744,23.457030119959,96084.2693415932,0.0,1.0
2016-01-14,32.28,33.0,32.183,32.95,49311,22.4021577595348,22.9018341407883,22.3348402470603,22.8671343920902,71053.828701948,0.0,1.0
2016-01-15,31.59,32.195,30.89,31.6,47553,21.9233012275001,22.3431681867479,21.4375047457258,21.9302411772397,68520.6691461081,0.0,1.0
2016-01-19,31.42,32.0,31.02,31.93,72590,21.8053220819264,22.2078391668251,21.527724092341,22.1592595186476,104597.299293756,0.0,1.0
2016-01-20,32.92,33.23,31.2,31.2,109363,22.8463145428713,23.0614529847999,21.6526431876544,21.6526431876544,157584.71473568,0.0,1.0
2016-01-21,34.12,34.53,33.05,33.33,109427,23.6791085116272,23.9636464509522,22.9365338894865,23.1308524821962,157676.93442372,0.0,1.0
2016-01-22,34.05,34.57,33.71,34.35,81163,23.6305288634498,23.9914062499107,23.3945705723023,23.8387273556388,116950.414693196,0.0,1.0
2016-01-25,32.94,34.22,32.85,34.22,43498,22.8601944423505,23.7485080090235,22.7977348946939,23.7485080090235,62677.6873492191,0.0,1.0
2016-01-26,33.55,34.0538,32.76,33.23,44232,23.2835313764681,23.6331660443509,22.7352753470372,23.0614529847999,63735.3318964241,0.0,1.0
2016-01-27,33.66,34.28,33.36,33.38,48285,23.3598708236041,23.7901477074613,23.1516723314151,23.1655522308944,69575.4318280619,0.0,1.0
2016-01-28,33.61,34.235,33.59,33.88,39313,23.3251710749059,23.758917933633,23.3112911754267,23.512549717876,56647.3843109993,0.0,1.0
2016-01-29,34.84,34.96,33.61,33.78,64879,24.1787848928808,24.2620642897564,23.3251710749059,23.4431502204797,93486.2678176002,0.0,1.0
2016-02-01,34.78,35.38,34.56,34.81,43289,24.137145194443,24.553542178821,23.9844663001711,24.1579650436619,62376.5324304643,0.0,1.0
2016-02-02,34.45,34.7396,34.16,34.58,30124,23.9081268530351,24.1091077974949,23.7068683105858,23.9983461996503,43406.654414177,0.0,1.0
2016-02-03,34.1,36.0,33.8,34.61,48909,23.665228612148,24.9838190626782,23.457030119959,24.0191660488692,70474.5737864487,0.0,1.0
2016-02-04,33.58,34.61,33.48,34.13,67769,23.304351225687,24.0191660488692,23.2349517282907,23.6860484613669,97650.5631056423,0.0,1.0
2016-02-05,32.75,33.9716,32.75,33.58,85719,22.7283353972975,23.5761196574911,22.7283353972975,23.304351225687,123515.303735521,0.0,1.0
2016-02-08,33.99,34.0,31.87,32.6,38545,23.588889165012,23.5958291147516,22.1176198202098,22.624236151203,55540.7480545231,0.0,1.0
2016-02-09,33.7,33.96,33.38,33.67,49484,23.3876306225626,23.5680693157931,23.1655522308944,23.3668107733437,71303.1100461804,0.0,1.0
2016-02-10,33.51,33.99,33.2,33.97,30619,23.2557715775096,23.588889165012,23.040633135581,23.5750092655327,44119.9160638589,0.0,1.0
2016-02-11,32.975,33.18,32.6,32.87,22019,22.8844842664393,23.0267532361017,22.624236151203,22.8116147941731,31727.8954835268,0.0,1.0
2016-02-12,33.55,33.8,33.0,33.24,35332,23.2835313764681,23.457030119959,22.9018341407883,23.0683929345395,50911.0315284061,0.0,1.0
2016-02-16,33.54,34.15,33.5,34.0,48124,23.2765914267285,23.6999283608461,23.24883162777,23.5958291147516,69343.4416753371,0.0,1.0
2016-02-17,33.72,34.1705,32.9255,33.9,50172,23.4015105220419,23.7141552578124,22.8501315152281,23.5264296173553,72294.4716926069,0.0,1.0
2016-02-18,33.33,34.12,33.2,33.68,42909,23.1308524821962,23.6791085116272,23.040633135581,23.3737507230834,61828.9780327288,0.0,1.0
2016-02-19,33.6,33.96,33.31,33.33,37345,23.3182311251663,23.5680693157931,23.116972582717,23.1308524821962,53811.6289037791,0.0,1.0
2016-02-22,33.57,34.17,33.53,34.03,36070,23.2974112759474,23.7138082603254,23.2696514769889,23.6166489639705,51974.4398061136,0.0,1.0
2016-02-23,33.29,33.8699,33.26,33.46,32066,23.1030926832377,23.505540368639,23.0822728340188,23.2210718288115,46204.945573131,0.0,1.0
2016-02-24,33.77,33.87,32.98,33.01,23922,23.4362102707401,23.5056097681364,22.8879542413091,22.908774090528,34469.9902700817,0.0,1.0
2016-02-25,33.7,33.95,33.53,33.77,25672,23.3876306225626,23.5611293660535,23.2696514769889,23.4362102707401,36991.6223649168,0.0,1.0
2016-02-26,33.72,34.3,33.64,33.75,42446,23.4015105220419,23.8040276069406,23.3459909241248,23.4223303712608,61161.8262270667,0.0,1.0
2016-02-29,33.72,34.42,33.68,33.73,49619,23.4015105220419,23.8873070038162,23.3737507230834,23.4084504717815,71497.635950639,0.0,1.0
2016-03-01,34.19,34.49,33.7,33.84,28395,23.7276881598047,23.9358866519936,23.3876306225626,23.4847899189175,40915.2819044799,0.0,1.0
2016-03-02,34.39,34.56,34.05,34.05,26617,23.8664871545973,23.9844663001711,23.6305288634498,23.6305288634498,38353.3036961277,0.0,1.0
2016-03-03,34.61,34.82,34.16,34.28,48860,24.0191660488692,24.1649049934015,23.7068683105858,23.7901477074613,70403.9680877935,0.0,1.0
2016-03-04,34.56,35.08,34.36,34.55,37241,23.9844663001711,24.345343686632,23.8456673053784,23.9775263504314,53661.7719107145,0.0,1.0
2016-03-07,35.01,35.02,34.7,34.7,24638,24.2967640384545,24.3037039881942,24.0816255965259,24.0816255965259,35501.6980300257,0.0,1.0
2016-03-08,34.62,35.16,34.41,34.71,20878,24.0261059986089,24.400863284549,23.8803670540766,24.0885655462656,30083.7913576944,0.0,1.0
2016-03-09,34.51,34.85,34.28,34.68,26154,23.9497665514729,24.1857248426204,23.7901477074613,24.0677456970467,37686.1518904656,0.0,1.0
2016-03-10,34.57,34.64,34.31,34.57,25712,23.9914062499107,24.0399858980881,23.8109675566802,23.9914062499107,37049.2596699415,0.0,1.0
2016-03-11,34.98,35.0,34.34,34.49,31688,24.4910826311643,24.5050855371855,24.0429896384843,24.1480114336437,45259.1768478838,0.31,1.0
2016-03-14,34.5,34.97,34.41,34.686,12908,24.1550128866543,24.4840811781536,24.0919998095587,24.2852399126519,18436.17314922,0.0,1.0
2016-03-15,34.33,34.63,34.28,34.41,30150,24.0359881854737,24.2460317757924,24.0009809204206,24.0919998095587,43062.4899635097,0.0,1.0
2016-03-16,34.18,34.62,34.06,34.28,41252,23.9309663903143,24.2390303227818,23.8469489541868,24.0009809204206,58919.1985397913,0.0,1.0
2016-03-17,34.87,35.21,33.9275,34.13,23869,24.4140666480474,24.6521160504086,23.754179701796,23.8959591252612,34091.4949565179,0.0,1.0
2016-03-18,35.43,35.49,34.97,35.06,72872,24.8061480166424,24.8481567347061,24.4840811781536,24.5470942552493,104081.252690576,0.0,1.0
2016-03-21,34.86,35.5,34.82,35.44,24721,24.4070651950368,24.8551581877167,24.3790593829943,24.813149469653,35308.3852201633,0.0,1.0
2016-03-22,34.92,35.09,34.69,34.69,19138,24.4490739131005,24.5680986142811,24.2880404938562,24.2880404938562,27334.3261333881,0.0,1.0
2016-03-23,34.7,34.93,34.53,34.77,31136,24.2950419468668,24.4560753661111,24.1760172456862,24.3440521179412,44470.7690714375,0.0,1.0
2016-03-24,34.39,34.57,34.3,34.55,10031,24.0779969035374,24.2040230577287,24.0149838264418,24.1900201517074,14327.0260969807,0.0,1.0
2016-03-28,35.27,35.5,34.3564,34.51,54960,24.6941247684724,24.8551581877167,24.0544720214217,24.1620143396649,78497.9916548755,0.0,1.0
2016-03-29,35.4,35.51,34.7692,35.15,40852,24.7851436576105,24.8621596407274,24.3434920017003,24.6101073323449,58347.8885568591,0.0,1.0
2016-03-30,35.69,35.83,35.3,35.57,23983,24.9881857949186,25.0862061370673,24.7151291275042,24.9041683587911,34254.3183016536,0.0,1.0
2016-03-31,35.32,35.83,35.32,35.59,31768,24.7291320335255,25.0862061370673,24.7291320335255,24.9181712648124,45373.4388444703,0.0,1.0
2016-04-01,35.79,35.91,35.1001,35.32,22784,25.0582003250248,25.1422177611523,24.5751700818219,24.7291320335255,32541.8166278146,0.0,1.0
2016-04-04,35.14,35.81,35.01,35.81,19846,24.6031058793343,25.0722032310461,24.5120869901961,25.0722032310461,28345.5448031779,0.0,1.0
2016-04-05,34.47,35.045,34.42,35.04,21199,24.1340085276224,24.5365920757333,24.0990012625693,24.533091349228,30278.0008204459,0.0,1.0
2016-04-06,34.71,34.83,34.27,34.5,20468,24.3020433998774,24.3860608360049,23.9939794674099,24.1550128866543,29233.9318266374,0.0,1.0
2016-04-07,33.8,34.66,33.7,34.55,21082,23.6649111759106,24.2670361348243,23.5948966458043,24.1900201517074,30110.8926504382,0.0,1.0
2016-04-08,33.98,34.44,33.65,33.97,27239,23.7909373301018,24.1130041685905,23.5598893807512,23.7839358770912,38904.7815627212,0.0,1.0
2016-04-11,34.61,34.88,34.08,34.08,37551,24.2320288697712,24.421068101058,23.8609518602081,23.8609518602081,53633.1529227116,0.0,1.0
2016-04-12,34.98,35.11,34.34,34.55,28863,24.4910826311643,24.5821015203024,24.0429896384843,24.1900201517074,41224.3000934256,0.0,1.0
2016-04-13,35.83,35.83,35.07,35.07,41419,25.0862061370673,25.0862061370673,24.5540957082599,24.5540957082599,59157.7204576655,0.0,1.0
2016-04-14,35.81,36.14,35.43,35.65,28107,25.0722032310461,25.3032511803967,24.8061480166424,24.9601799828761,40144.5242256839,0.0,1.0
2016-04-15,35.81,36.06,35.595,35.81,31163,25.0722032310461,25.2472395563117,24.9216719913177,25.0722032310461,44509.3324952854,0.0,1.0
2016-04-18,35.8,35.9,35.19,35.6,32059,25.0652017780355,25.1352163081417,24.6381131443874,24.925172717823,45789.0668570533,0.0,1.0
2016-04-19,36.09,36.11,35.75,35.76,36100,25.2682439153436,25.2822468213648,25.0301945129823,25.037195965993,51560.7259596253,0.0,1.0
2016-04-20,36.78,36.95,35.95,36.09,26358,25.7513441730767,25.8703688742573,25.1702235731948,25.2682439153436,37646.4713253131,0.0,1.0
2016-04-21,36.23,36.73,36.05,36.54,53782,25.3662642574923,25.7163369080235,25.2402381033011,25.5833093008217,76815.4837551405,0.0,1.0
2016-04-22,36.52,36.7,36.24,36.24,24914,25.5693063948004,25.6953325489917,25.3732657105029,25.3732657105029,35584.0422869282,0.0,1.0
2016-04-25,36.01,36.51,35.82,36.51,37658,25.2122322912586,25.5623049417898,25.0792046840567,25.5623049417898,53785.9783431459,0.0,1.0
2016-04-26,36.21,36.54,35.97,35.97,37247,25.3522613514711,25.5833093008217,25.1842264792161,25.1842264792161,53198.9573356832,0.0,1.0
2016-04-27,36.22,36.52,36.02,36.27,38001,25.3592628044817,25.5693063948004,25.2192337442692,25.3942700695348,54275.8766535103,0.0,1.0
2016-04-28,36.0,36.51,35.9,36.0,45017,25.205230838248,25.5623049417898,25.1352163081417,25.205230838248,64296.6537541399,0.0,1.0
2016-04-29,35.87,36.1,35.65,35.99,39325,25.1142119491098,25.2752453683542,24.9601799828761,25.1982293852373,56166.9126970158,0.0,1.0
2016-05-02,35.99,36.23,35.88,36.03,35246,25.1982293852373,25.3662642574923,25.1212134021205,25.2262351972798,50340.9791460653,0.0,1.0
2016-05-03,35.82,35.93,35.43,35.88,36315,25.0792046840567,25.1562206671736,24.8061480166424,25.1212134021205,51867.8050754514,0.0,1.0
2016-05-04,35.7,36.0,35.445,35.75,25512,24.9951872479292,25.205230838248,24.8166501961583,25.0301945129823,36438.1507114117,0.0,1.0
2016-05-05,35.42,35.88,35.32,35.88,29112,24.7991465636317,25.1212134021205,24.7291320335255,25.1212134021205,41579.940557801,0.0,1.0
2016-05-06,35.39,35.6,35.21,35.21,30098,24.7781422045999,24.925172717823,24.6521160504086,24.6521160504086,42988.2196657286,0.0,1.0
2016-05-09,35.26,35.7,35.21,35.4,28862,24.6871233154617,24.9951872479292,24.6521160504086,24.7851436576105,41222.8718184684,0.0,1.0
2016-05-10,35.67,35.755,35.42,35.42,30483,24.9741828888973,25.0336952394877,24.7991465636317,24.7991465636317,43538.1055243009,0.0,1.0
2016-05-11,35.26,35.78,35.23,35.5,15065,24.6871233154617,25.0511988720142,24.6661189564299,24.8551581877167,21516.9622321816,0.0,1.0
2016-05-12,34.97,35.42,34.8,35.33,34007,24.4840811781536,24.7991465636317,24.365056476973,24.7361334865361,48571.346473933,0.0,1.0
2016-05-13,34.82,35.09,34.63,34.82,43651,24.3790593829943,24.5680986142811,24.2460317757924,24.3790593829943,62345.6301624267,0.0,1.0
2016-05-16,35.49,35.7,34.77,34.77,41080,24.8481567347061,24.9951872479292,24.3440521179412,24.3440521179412,58673.5352471304,0.0,1.0
2016-05-17,34.45,35.56,34.25,35.56,54131,24.1200056216012,24.8971669057805,23.9799765613887,24.8971669057805,77313.9517152486,0.0,1.0
2016-05-18,35.53,35.78,34.51,34.51,54926,24.8761625467486,25.0511988720142,24.1620143396649,24.1620143396649,78449.4303063264,0.0,1.0
2016-05-19,34.9,35.54,34.68,35.34,39150,24.4350710070793,24.8831639997592,24.2810390408455,24.7431349395467,55916.9645794828,0.0,1.0
2016-05-20,35.45,35.7,35.09,35.09,34776,24.8201509226636,24.9951872479292,24.5680986142811,24.5680986142811,49669.68991612,0.0,1.0
2016-05-23,35.3,35.7699,35.13,35.49,38264,24.7151291275042,25.0441274044735,24.5961044263236,24.8481567347061,54651.5129672883,0.0,1.0
2016-05-24,36.0,36.27,35.16,35.16,44984,25.205230838248,25.3942700695348,24.6171087853555,24.6171087853555,64249.520680548,0.0,1.0
2016-05-25,36.01,36.54,35.92,35.97,25846,25.2122322912586,25.5833093008217,25.149219214163,25.1842264792161,36915.19454716,0.0,1.0
2016-05-26,35.79,36.0,35.74,35.94,42689,25.0582003250248,25.205230838248,25.0231930599717,25.1632221201842,60971.629653475,0.0,1.0
2016-05-27,36.03,36.05,35.68,35.84,18971,25.2262351972798,25.2402381033011,24.981184341908,25.093207590078,27095.8042155139,0.0,1.0
2016-05-31,36.08,36.26,35.92,36.07,36829,25.2612424623329,25.3872686165242,25.149219214163,25.2542410093223,52601.9384035192,0.0,1.0
2016-06-01,36.25,36.39,36.02,36.05,38269,25.3802671635136,25.4782875056623,25.2192337442692,25.2402381033011,54658.6543420748,0.0,1.0
2016-06-02,36.18,36.24,35.895,36.24,28391,25.3312569924392,25.3732657105029,25.1317155816364,25.3732657105029,40550.1543135657,0.0,1.0
2016-06-03,35.67,35.9,35.4,35.9,26476,24.9741828888973,25.1352163081417,24.7851436576105,25.1352163081417,37815.0077702782,0.0,1.0
2016-06-06,36.14,36.35,35.62,35.62,24237,25.3032511803967,25.4502816936198,24.9391756238442,24.9391756238442,34617.1001408155,0.0,1.0
2016-06-07,36.13,36.45,36.01,36.37,21764,25.2962497273861,25.5202962237261,25.2122322912586,25.4642845996411,31084.9761713375,0.0,1.0
2016-06-08,36.48,36.63,36.07,36.07,40491,25.5413005827579,25.6463223779173,25.2542410093223,25.2542410093223,57832.2812972629,0.0,1.0
2016-06-09,36.16,36.41,35.78,36.28,43422,25.3172540864179,25.4922904116836,25.0511988720142,25.4012715225454,62018.5551971982,0.0,1.0
2016-06-10,36.49,36.59,35.79,35.79,47371,25.5483020357686,25.6183165658748,25.0582003250248,25.0582003250248,67658.8130036955,0.0,1.0
2016-06-13,35.69,36.22,35.68,36.11,55061,25.205230838248,25.5795309879894,25.1981685712717,25.5018460512506,77965.0502949567,0.31,1.0
2016-06-14,35.4,35.78,35.3,35.54,21952,25.0004250959366,25.2687912410342,24.9298024261741,25.0992968336042,31083.5034611593,0.0,1.0
2016-06-15,35.24,35.645,35.22,35.58,25481,24.8874288243166,25.1734506368548,24.8733042903641,25.1275459015092,36080.48249334,0.0,1.0
2016-06-16,34.89,35.24,34.5537,34.93,24492,24.6402494801477,24.8874288243166,24.4027454417363,24.6684985480527,34680.0823055172,0.0,1.0
2016-06-17,34.35,35.05,34.35,35.0,60890,24.25888706343,24.7532457517677,24.25888706343,24.7179344168865,86218.7739499814,0.0,1.0
2016-06-20,34.96,35.36,34.78,34.79,51030,24.6896853489815,24.9721760280316,24.5625645434089,24.5696268103852,72257.2513494423,0.0,1.0
2016-06-21,35.36,35.53,34.93,35.02,14315,24.9721760280316,25.0922345666279,24.6684985480527,24.732058950839,20269.695337395,0.0,1.0
2016-06-22,35.15,35.6,35.1,35.36,23474,24.8238684215303,25.1416704354617,24.788557086649,24.9721760280316,33238.6188159281,0.0,1.0
2016-06-23,35.7,35.88,35.44,35.44,42719,25.2122931052242,25.3394139107968,25.0286741638416,25.0286741638416,60489.0754535926,0.0,1.0
2016-06-24,33.85,35.03,33.76,34.56,68392,23.9057737146174,24.7391212178152,23.8422133118311,24.4071946699313,96841.4253241438,0.0,1.0
2016-06-27,33.1,35.07,32.985,33.51,52825,23.3761036913984,24.7673702857203,23.2948876211714,23.6656566374247,74798.9281311834,0.0,1.0
2016-06-28,33.33,34.3463,33.0,33.44,49450,23.5385358318522,24.2562740246488,23.3054810216358,23.616220768591,70020.009391141,0.0,1.0
2016-06-29,33.9,34.11,33.43,33.45,35679,23.9410850494986,24.0893926559999,23.6091585016147,23.6232830355672,50520.6049558448,0.0,1.0
2016-06-30,34.66,34.67,33.9001,33.91,39909,24.4778173396939,24.4848796066701,23.9411556721684,23.9481473164749,56510.1831100312,0.0,1.0
2016-07-01,34.17,35.0027,34.0,34.75,31271,24.1317662578575,24.7198412289701,24.0117077192611,24.5413777424801,44278.9830873684,0.0,1.0
2016-07-05,33.9,34.22,33.71,34.22,26352,23.9410850494986,24.1670775927387,23.8069019769498,24.1670775927387,37313.7975222518,0.0,1.0
2016-07-06,34.04,34.2561,33.8,33.86,17390,24.0399567871662,24.192572376523,23.8704623797361,23.9128359815936,24623.8213005448,0.0,1.0
2016-07-07,34.14,34.44,33.75,34.06,31189,24.1105794569287,24.3224474662163,23.8351510448548,24.0540813211187,44162.8730616845,0.0,1.0
2016-07-08,34.73,34.91,34.37,34.37,29599,24.5272532085276,24.6543740141002,24.2730115973825,24.2730115973825,41911.4713441534,0.0,1.0
2016-07-11,35.25,35.4,34.76,34.77,32632,24.8944910912928,25.0004250959366,24.5484400094564,24.5555022764327,46206.1263185382,0.0,1.0
2016-07-12,36.11,36.33,35.39,35.39,53056,25.5018460512506,25.6572159247282,24.9933628289604,24.9933628289604,75126.0185693909,0.0,1.0
2016-07-13,35.91,36.25,35.617,36.21,30183,25.3606007117255,25.6007177889181,25.1536762893213,25.5724687210131,42738.4012831711,0.0,1.0
2016-07-14,36.14,36.37,35.76,36.34,28795,25.5230328521794,25.6854649926332,25.2546667070817,25.6642781917044,40773.0267020809,0.0,1.0
2016-07-15,36.41,36.46,35.5215,36.4,32043,25.7137140605382,25.7490253954195,25.0862316396981,25.7066517935619,45372.1164999056,0.0,1.0
2016-07-18,35.97,36.46,35.93,36.3,26516,25.402974313583,25.7490253954195,25.374725245678,25.6360291237994,37546.0175736198,0.0,1.0
2016-07-19,35.83,36.15,35.68,35.94,27286,25.3041025759155,25.5300951191556,25.1981685712717,25.3817875126543,38636.3190343109,0.0,1.0
2016-07-20,35.65,35.91,35.1001,35.78,23374,25.1769817703429,25.3606007117255,24.7886277093188,25.2687912410342,33097.0212236306,0.0,1.0
2016-07-21,35.0,35.53,34.89,35.53,29964,24.7179344168865,25.0922345666279,24.6402494801477,25.0922345666279,42428.3025560394,0.0,1.0
2016-07-22,35.16,35.3,34.91,35.13,26890,24.8309306885065,24.9298024261741,24.6543740141002,24.8097438875778,38075.5925688126,0.0,1.0
2016-07-25,34.73,35.22,34.71,35.22,21764,24.5272532085276,24.8733042903641,24.5131286745751,24.8733042903641,30817.29998764,0.0,1.0
2016-07-26,34.93,35.19,34.81,34.9,21378,24.6684985480527,24.8521174894353,24.5837513443377,24.6473117471239,30270.7332813714,0.0,1.0
2016-07-27,35.16,35.375,34.85,34.85,47262,24.8309306885065,24.982769428496,24.6120004122427,24.6120004122427,66921.8540716706,0.0,1.0
2016-07-28,35.0,35.21,34.695,34.99,19517,24.7179344168865,24.8662420233878,24.5025352741108,24.7108721499102,27635.6020887138,0.0,1.0
2016-07-29,34.78,35.29,34.75,35.01,24966,24.5625645434089,24.9227401591978,24.5413777424801,24.7249966838627,35351.2548930076,0.0,1.0
2016-08-01,34.68,34.96,34.54,34.9,19187,24.4919418736464,24.6896853489815,24.3930701359788,24.6473117471239,27168.3300341319,0.0,1.0
2016-08-02,34.68,34.989,34.62,34.76,28606,24.4919418736464,24.7101659232126,24.4495682717889,24.5484400094564,40505.4072526386,0.0,1.0
2016-08-03,34.82,34.92,34.4268,34.62,13060,24.5908136113139,24.6614362810765,24.3131252738076,24.4495682717889,18492.6455540607,0.0,1.0
2016-08-04,34.72,34.96,34.68,34.96,13016,24.5201909415514,24.6896853489815,24.4919418736464,24.6896853489815,18430.3426134498,0.0,1.0
2016-08-05,35.67,35.94,34.93,34.96,28969,25.1911063042954,25.3817875126543,24.6684985480527,24.6896853489815,41019.4065126789,0.0,1.0
2016-08-08,35.38,35.97,35.21,35.6,14893,24.9863005619841,25.402974313583,24.8662420233878,25.1416704354617,21088.1294208749,0.0,1.0
2016-08-09,35.88,35.91,35.49,35.49,21686,25.3394139107968,25.3606007117255,25.0639854987229,25.0639854987229,30706.8538656478,0.0,1.0
2016-08-10,35.7,35.985,35.6,35.84,17937,25.2122931052242,25.4135677140474,25.1416704354617,25.3111648428918,25398.3601304125,0.0,1.0
2016-08-11,35.88,36.005,35.75,35.75,20332,25.3394139107968,25.4276922479999,25.2476044401055,25.2476044401055,28789.6224659389,0.0,1.0
2016-08-12,35.44,35.76,35.3,35.76,15397,25.0286741638416,25.2546667070817,24.9298024261741,25.2546667070817,21801.7812860546,0.0,1.0
2016-08-15,36.12,36.18,35.425,35.54,19501,25.5089083182268,25.5512819200844,25.0180807633772,25.0992968336042,27612.9464739463,0.0,1.0
2016-08-16,36.06,36.18,35.8,36.0,23965,25.4665347163693,25.5512819200844,25.2829157749867,25.4241611145118,33933.8629941091,0.0,1.0
2016-08-17,36.17,36.45,35.8001,35.98,27080,25.5442196531081,25.7419631284432,25.2829863976565,25.4100365805593,38344.627994178,0.0,1.0
2016-08-18,36.44,36.455,36.06,36.29,25471,25.734900861467,25.7454942619313,25.4665347163693,25.6289668568232,36066.3227341102,0.0,1.0
2016-08-19,36.38,36.49,36.24,36.48,23878,25.6925272596094,25.7702121963482,25.5936555219419,25.763149929372,33810.6730888103,0.0,1.0
2016-08-22,36.53,36.58,36.25,36.42,24721,25.7984612642532,25.8337725991345,25.6007177889181,25.7207763275144,35004.3407918787,0.0,1.0
2016-08-23,36.69,36.77,36.55,36.55,23852,25.9114575358733,25.9679556716833,25.8125857982057,25.8125857982057,33773.8577148128,0.0,1.0
2016-08-24,36.93,37.0,36.71,36.71,29410,26.0809519433034,26.1303878121371,25.9255820698258,25.9255820698258,41643.8518947109,0.0,1.0
2016-08-25,37.25,37.49,36.9,36.9,93443,26.3069444865435,26.4764388939735,26.0597651423746,26.0597651423746,132313.038170604,0.0,1.0
2016-08-26,36.76,37.45,36.52,37.45,33654,25.9608934047071,26.4481898260685,25.791398997277,26.4481898260685,47653.2537118192,0.0,1.0
2016-08-29,36.83,37.0999,36.69,36.92,17693,26.0103292735408,26.2009398592299,25.9114575358733,26.0738896763271,25052.8620052065,0.0,1.0
2016-08-30,36.89,37.18,36.62,36.76,21616,26.0527028753983,26.2575086177097,25.8620216670395,25.9608934047071,30607.7355510396,0.0,1.0
2016-08-31,36.86,36.93,36.64,36.91,34627,26.0315160744696,26.0809519433034,25.876146200992,26.0668274093509,49030.9982848744,0.0,1.0
2016-09-01,36.82,36.92,36.5,36.85,14389,26.0032670065646,26.0738896763271,25.7772744633245,26.0244538074933,20374.4775556952,0.0,1.0
2016-09-02,36.85,37.09,36.78,36.82,16465,26.0244538074933,26.1939482149234,25.9750179386596,26.0032670065646,23314.0435717925,0.0,1.0
2016-09-06,36.62,36.82,36.33,36.81,21548,25.8620216670395,26.0032670065646,25.6572159247282,25.9962047395883,30511.4491882772,0.0,1.0
2016-09-07,37.18,37.22,36.6,36.77,35697,26.2575086177097,26.2857576856147,25.847897133087,25.9679556716833,50546.0925224583,0.0,1.0
2016-09-08,37.24,37.41,37.0,37.14,21604,26.2998822195672,26.4199407581635,26.1303878121371,26.2292595498047,30590.7438399638,0.0,1.0
2016-09-09,36.77,37.33,36.7,37.19,37146,25.9679556716833,26.3634426223535,25.9185198028495,26.2645708846859,52597.8416348499,0.0,1.0
2016-09-12,36.75,36.75,36.05,36.68,30090,25.9538311377308,25.9538311377308,25.4594724493931,25.904395268897,42606.7155223344,0.0,1.0
2016-09-13,36.09,36.32,35.88,36.17,24130,25.7137140605382,25.8775864416389,25.5640914517071,25.7707131496167,33867.20790119,0.32,1.0
2016-09-14,35.9,36.3099,35.89,36.03,16930,25.5783412239768,25.8703903066427,25.5712163378419,25.6709647437293,23761.783247706,0.0,1.0
2016-09-15,36.0,36.47,35.84,35.95,23476,25.6495900853249,25.9844597336611,25.5355919071679,25.6139656546508,32949.2984951652,0.0,1.0
2016-09-16,36.91,36.99,35.75,36.17,85343,26.2979547235928,26.3549538126713,25.4714679319546,25.7707131496167,119781.563361428,0.0,1.0
2016-09-19,36.55,36.97,36.36,36.88,17717,26.0414588227396,26.3407040404017,25.9060859861781,26.2765800651884,24866.3623035799,0.0,1.0
2016-09-20,36.6,36.825,36.56,36.6,10771,26.0770832534136,26.2373931914469,26.0485837088744,26.0770832534136,15117.4345753717,0.0,1.0
2016-09-21,36.63,36.7,36.41,36.67,16224,26.0984579118181,26.1483321147618,25.9417104168522,26.1269574563573,22770.8902191838,0.0,1.0
2016-09-22,37.16,37.17,36.63,36.63,35614,26.4760768769631,26.4832017630979,26.0984579118181,26.0984579118181,49985.360223497,0.0,1.0
2016-09-23,37.11,37.38,36.9,36.96,15012,26.4404524462891,26.632824371929,26.290829837458,26.3335791542669,21069.810402514,0.0,1.0
2016-09-26,36.28,37.04,36.25,37.04,16801,25.8490868970996,26.3905782433454,25.8277122386952,26.3905782433454,23580.7277226645,0.0,1.0
2016-09-27,36.78,37.02,36.11,36.34,21015,26.2053312038403,26.3763284710758,25.7279638328078,25.8918362139085,29495.2082073563,0.0,1.0
2016-09-28,36.87,37.17,36.26,36.8,26789,26.2694551790536,26.4832017630979,25.83483712483,26.2195809761099,37599.1973669697,0.0,1.0
2016-09-29,36.22,37.0,36.2,36.68,16993,25.8063375802908,26.3620786988061,25.7920878080211,26.1340823424921,23850.205713424,0.0,1.0
2016-09-30,37.11,37.3,36.22,36.28,27742,26.4404524462891,26.5758252828505,25.8063375802908,25.8490868970996,38936.7626023544,0.0,1.0
2016-10-03,36.5,37.2,36.35,37.16,26849,26.0058343920655,26.5045764215024,25.8989611000433,26.4760768769631,37683.4092390821,0.0,1.0
2016-10-04,36.38,36.72,36.26,36.52,25667,25.9203357584478,26.1625818870314,25.83483712483,26.0200841643351,36024.4353584684,0.0,1.0
2016-10-05,36.71,36.88,36.12,36.5,13410,26.1554570008966,26.2765800651884,25.7350887189426,26.0058343920655,18821.3534171139,0.0,1.0
2016-10-06,36.77,36.9,36.4601,36.66,21110,26.1982063177054,26.290829837458,25.9774060963876,26.1198325702225,29628.5436715343,0.0,1.0
2016-10-07,36.94,37.0,36.62,36.75,20509,26.3193293819973,26.3620786988061,26.0913330256833,26.1839565454358,28785.0214192087,0.0,1.0
2016-10-10,37.29,37.49,37.11,37.11,22700,26.5687003967157,26.7111981194119,26.4404524462891,26.4404524462891,31860.1582825119,0.0,1.0
2016-10-11,36.91,37.42,36.8482,37.28,29028,26.2979547235928,26.6613239164683,26.2539229272797,26.5615755105809,40741.7037279629,0.0,1.0
2016-10-12,37.39,37.43,36.78,36.95,15846,26.6399492580638,26.6684488026031,26.2053312038403,26.3264542681321,22240.355424876,0.0,1.0
2016-10-13,36.62,37.24,36.58,37.24,19752,26.0913330256833,26.5330759660416,26.062833481144,26.5330759660416,27722.548299391,0.0,1.0
2016-10-14,36.67,37.2251,36.6,36.89,16050,26.1269574563573,26.5224598857008,26.0770832534136,26.2837049513232,22526.675790058,0.0,1.0
2016-10-17,36.57,36.71,36.46,36.6,7760,26.0557085950092,26.1554570008966,25.9773348475263,26.0770832534136,10891.4021265327,0.0,1.0
2016-10-18,36.79,37.09,36.43,36.78,17383,26.2124560899751,26.4262026740194,25.9559601891218,26.2053312038403,24397.5828821544,0.0,1.0
2016-10-19,37.36,37.5,36.8901,36.96,26674,26.6185745996594,26.7183230055468,26.2837762001845,26.3335791542669,37437.7912787543,0.0,1.0
2016-10-20,37.12,37.48,37.04,37.44,20854,26.4475773324239,26.7040732332771,26.3905782433454,26.6755736887379,29269.2396838548,0.0,1.0
2016-10-21,36.82,37.11,36.69,36.75,24859,26.2338307483795,26.4404524462891,26.1412072286269,26.1839565454358,34890.3821473553,0.0,1.0
2016-10-24,36.97,37.37,36.83,37.11,19941,26.3407040404017,26.6256994857942,26.2409556345143,26.4404524462891,27987.815696545,0.0,1.0
2016-10-25,36.96,37.25,36.92,37.02,20703,26.3335791542669,26.5402008521764,26.3050796097276,26.3763284710758,29057.306472372,0.0,1.0
2016-10-26,36.78,37.211,36.68,36.68,17431,26.2053312038403,26.5124137962507,26.1340823424921,26.1340823424921,24464.9523798443,0.0,1.0
2016-10-27,36.81,37.135,36.71,37.08,23686,26.2267058622447,26.4582646616261,26.1554570008966,26.4190777878846,33244.0400475585,0.0,1.0
2016-10-28,36.44,36.77,36.32,36.71,25108,25.9630850752566,26.1982063177054,25.8775864416389,26.1554570008966,35239.8614166216,0.0,1.0
2016-10-31,36.55,36.7,36.4,36.45,32442,26.0414588227396,26.1483321147618,25.9345855307174,25.9702099613914,45533.3592511564,0.0,1.0
2016-11-01,36.4,36.75,36.25,36.55,19128,25.9345855307174,26.1839565454358,25.8277122386952,26.0414588227396,26846.7448294224,0.0,1.0
2016-11-02,35.95,36.4,35.9,36.25,13745,25.6139656546508,25.9345855307174,25.5783412239768,25.8277122386952,19291.5363697413,0.0,1.0
2016-11-03,36.5,36.6,35.85,36.1,21201,26.0058343920655,26.0770832534136,25.5427167933027,25.720838946673,29756.2650109047,0.0,1.0
2016-11-04,36.05,36.55,36.05,36.55,30066,25.6852145159989,26.0414588227396,25.6852145159989,26.0414588227396,42198.5691155069,0.0,1.0
2016-11-07,36.75,36.9,36.05,36.05,24548,26.1839565454358,26.290829837458,25.6852145159989,25.6852145159989,34453.8839435729,0.0,1.0
2016-11-08,36.6,37.0,36.5,36.65,19588,26.0770832534136,26.3620786988061,26.0058343920655,26.1127076840877,27492.3691822839,0.0,1.0
2016-11-09,38.4,38.55,36.7,36.7,57293,27.3595627576799,27.4664360497021,26.1483321147618,26.1483321147618,80412.5131488967,0.0,1.0
2016-11-10,39.7,39.9,38.2,38.75,70503,28.2857979552055,28.4282956779017,27.2170650349836,27.6089337723983,98953.1603256361,0.0,1.0
2016-11-11,41.45,41.55,39.65,39.7,31122,29.5326530287977,29.6039018901458,28.2501735245314,28.2857979552055,43680.6980646844,0.0,1.0
2016-11-14,42.0,42.6773,41.15,41.9,50236,29.9245217662124,30.4070903041232,29.3189064447533,29.8532729048642,70507.7934572806,0.0,1.0
2016-11-15,41.6,41.7,40.8,41.7,48863,29.6395263208199,29.710775182168,29.0695354300349,29.710775182168,68580.7451171092,0.0,1.0
2016-11-16,41.7,42.05,40.7,41.5,38077,29.710775182168,29.9601461968864,28.9982865686867,29.5682774594717,53442.2575737096,0.0,1.0
2016-11-17,41.85,42.55,41.6,41.65,27626,29.8176484741902,30.316390503627,29.6395263208199,29.6751507514939,38773.9529829372,0.0,1.0
2016-11-18,42.15,42.3,41.35,41.8,52664,30.0313950582345,30.1382683502567,29.4614041674496,29.7820240435161,73915.5672154278,0.0,1.0
2016-11-21,42.65,42.7,41.75,42.35,27439,30.3876393649752,30.4232637956492,29.7463996128421,30.1738927809308,38511.492648187,0.0,1.0
2016-11-22,42.65,42.8,42.3,42.7,47619,30.3876393649752,30.4945126569974,30.1382683502567,30.4232637956492,66834.7523019795,0.0,1.0
2016-11-23,43.45,43.55,42.65,42.7,20520,30.9576302557602,31.0288791171083,30.3876393649752,30.4232637956492,28800.4602624293,0.0,1.0
2016-11-25,43.3,43.7,43.05,43.5,11140,30.850756963738,31.1357524091305,30.6726348103677,30.9932546864342,15635.3375888627,0.0,1.0
2016-11-28,42.4,43.2,42.1,43.2,43883,30.2095172116049,30.7795081023899,29.9957706275605,30.7795081023899,61591.1597317828,0.0,1.0
2016-11-29,42.65,43.35,42.5,42.5,28770,30.3876393649752,30.886381394412,30.280766072953,30.280766072953,40379.5926778796,0.0,1.0
2016-11-30,42.25,43.3,41.85,42.9,50953,30.1026439195827,30.850756963738,29.8176484741902,30.5657615183455,71514.1253290233,0.0,1.0
2016-12-01,42.75,43.05,42.25,42.25,33157,30.4588882263233,30.6726348103677,30.1026439195827,30.1026439195827,46536.8840604955,0.0,1.0
2016-12-02,42.35,42.9,42.25,42.75,24395,30.1738927809308,30.5657615183455,30.1026439195827,30.4588882263233,34239.1436696863,0.0,1.0
2016-12-05,42.95,43.0,42.5,42.65,37073,30.6013859490195,30.6370103796936,30.280766072953,30.3876393649752,52033.1122470294,0.0,1.0
2016-12-06,43.4,43.55,42.8,43.0,41965,30.9220058250861,31.0288791171083,30.4945126569974,30.6370103796936,58899.1868865909,0.0,1.0
2016-12-07,43.7,44.45,43.25,43.25,61454,31.1357524091305,31.6701188692414,30.8151325330639,30.8151325330639,86252.6064798894,0.0,1.0
2016-12-08,44.35,44.575,43.85,43.9,77371,31.5988700078933,31.7591799459266,31.2426257011527,31.2782501318267,108592.612620098,0.0,1.0
2016-12-09,45.05,45.5,44.2,44.45,64129,32.0976120373302,32.4182319133967,31.4919967158711,31.6701188692414,90007.052444899,0.0,1.0
2016-12-12,44.5,45.05,44.05,44.75,56289,31.7057432999155,32.0976120373302,31.3851234238489,31.8838654532858,79003.3678222165,0.0,1.0
2016-12-13,44.05,44.7,43.85,44.2,69382,31.6131197801629,32.079601683843,31.4695868867229,31.7207694502429,96677.4909041973,0.32,1.0
2016-12-14,43.8,44.4,43.55,43.85,68791,31.4337036633629,31.8643023436829,31.2542875465629,31.4695868867229,95853.9862902574,0.0,1.0
2016-12-15,44.2,44.9,43.95,43.95,65128,31.7207694502429,32.223134577283,31.5413533334429,31.5413533334429,90749.9297744165,0.0,1.0
2016-12-16,44.45,44.9,44.15,44.15,121405,31.9001855670429,32.223134577283,31.6848862268829,31.6848862268829,169166.798063245,0.0,1.0
2016-12-19,44.9,45.05,44.4,44.5,52459,32.223134577283,32.330784247363,31.8643023436829,31.936068790403,73096.8334055415,0.0,1.0
2016-12-20,46.5,46.55,45.1,45.15,329771,33.3713977248031,33.4072809481631,32.366667470723,32.402550694083,459505.820716728,0.0,1.0
2016-12-21,47.05,47.275,45.85,46.5,38906,33.7661131817631,33.9275876868831,32.904915821123,33.3713977248031,54211.9636378124,0.0,1.0
2016-12-22,47.6,47.85,46.8568,47.1,41935,34.1608286387232,34.3402447555232,33.6274604067001,33.8019964051231,58432.5989603573,0.0,1.0
2016-12-23,47.95,48.05,47.4811,47.7,38564,34.4120112022432,34.4837776489632,34.0754983335731,34.2325950854432,53735.4178206085,0.0,1.0
2016-12-27,48.7,48.95,47.939,48.1,42041,34.9502595526432,35.1296756694433,34.404116893104,34.5196608723232,58580.3002955141,0.0,1.0
2016-12-28,49.5,49.65,48.25,48.8,73961,35.5243911264033,35.6320407964833,34.6273105424032,35.0220259993632,103057.909901204,0.0,1.0
2016-12-29,49.45,49.7,48.5,49.45,47272,35.4885079030433,35.6679240198433,34.8067266592032,35.4885079030433,65869.2218446169,0.0,1.0
2016-12-30,49.6,51.35,48.8,49.5,70144,35.5961575731233,36.8520703907234,35.0220259993632,35.5243911264033,97739.2684267391,0.0,1.0
2017-01-03,49.7,49.95,49.1021,49.95,83725,35.6679240198433,35.8473401366433,35.2388324349044,35.8473401366433,116663.153641491,0.0,1.0
2017-01-04,50.0,50.4,49.55,49.8,75114,35.8832233600033,36.1702891468833,35.5602743497633,35.7396904665633,104664.510273239,0.0,1.0
2017-01-05,48.55,49.6,47.95,49.6,131744,34.8426098825632,35.5961575731233,34.4120112022432,35.5961575731233,183573.251876316,0.0,1.0
2017-01-06,48.55,48.95,48.0,48.5,57451,34.8426098825632,35.1296756694433,34.4478944256032,34.8067266592032,80052.7302461307,0.0,1.0
2017-01-09,47.9,48.45,47.7,48.45,40303,34.3761279788832,34.7708434358432,34.2325950854432,34.7708434358432,56158.5557624724,0.0,1.0
2017-01-10,48.75,48.8,47.3,47.9,42536,34.9861427760032,35.0220259993632,33.9455292985631,34.3761279788832,59270.0376625197,0.0,1.0
2017-01-11,49.0,49.1,48.35,48.65,48458,35.1655588928032,35.2373253395233,34.6990769891232,34.9143763292832,67521.8047077859,0.0,1.0
2017-01-12,48.75,48.95,48.0,48.75,63035,34.9861427760032,35.1296756694433,34.4478944256032,34.9861427760032,87833.525109482,0.0,1.0
2017-01-13,49.35,49.85,48.95,48.95,43866,35.4167414563233,35.7755736899233,35.1296756694433,35.1296756694433,61123.27139609,0.0,1.0
2017-01-17,48.85,49.25,48.2,49.1,70228,35.0579092227232,35.3449750096033,34.5914273190432,35.2373253395233,97856.3147678069,0.0,1.0
2017-01-18,48.55,49.025,47.95,48.45,149944,34.8426098825632,35.1835005044832,34.4120112022432,34.7708434358432,208933.292440964,0.0,1.0
2017-01-19,45.55,47.85,45.45,47.85,135377,32.689616480963,34.3402447555232,32.617850034243,34.3402447555232,188635.50612749,0.0,1.0
2017-01-20,46.9,47.0,45.85,46.2,100257,33.6584635116831,33.7302299584031,32.904915821123,33.1560983846431,139698.988290653,0.0,1.0
2017-01-23,46.55,47.25,46.2,46.7,52267,33.4072809481631,33.9096460752031,33.1560983846431,33.5149306182431,72829.2989116727,0.0,1.0
2017-01-24,46.45,47.0,46.05,46.6,103290,33.3355145014431,33.7302299584031,33.0484487145631,33.4431641715231,143925.197248487,0.0,1.0
2017-01-25,46.9,47.2,46.45,46.8,73885,33.6584635116831,33.8737628518431,33.3355145014431,33.5866970649631,102952.010830714,0.0,1.0
2017-01-26,46.95,47.05,46.5,46.8,31468,33.6943467350431,33.7661131817631,33.3713977248031,33.5866970649631,43847.7888180404,0.0,1.0
2017-01-27,47.45,47.9,46.5,46.9,57586,34.0531789686431,34.3761279788832,33.3713977248031,33.6584635116831,80240.8404371323,0.0,1.0
2017-01-30,46.1,47.1,46.0,47.1,40619,33.0843319379231,33.8019964051231,33.012565491203,33.8019964051231,56598.8729502981,0.0,1.0
2017-01-31,46.25,46.4,45.75,46.0,44880,33.1919816080031,33.2996312780831,32.833149374403,33.012565491203,62536.1879418346,0.0,1.0
2017-02-01,45.5,46.6,45.45,46.4,38617,32.653733257603,33.4431641715231,32.617850034243,33.2996312780831,53809.268488187,0.0,1.0
2017-02-02,45.2,45.5,45.0,45.45,41063,32.438433917443,32.653733257603,32.294901024003,32.617850034243,57217.5464673698,0.0,1.0
2017-02-03,46.35,46.55,45.15,45.6,39513,33.2637480547231,33.4072809481631,32.402550694083,32.725499704323,55057.762792908,0.0,1.0
2017-02-06,45.8,46.55,45.75,45.95,27029,32.869032597763,33.4072809481631,32.833149374403,32.976682267843,37662.4470561464,0.0,1.0
2017-02-07,45.5,46.15,45.2,46.05,29846,32.653733257603,33.1202151612831,32.438433917443,33.0484487145631,41587.6797083779,0.0,1.0
2017-02-08,45.05,45.45,44.7,45.25,33475,32.330784247363,32.617850034243,32.079601683843,32.474317140803,46644.3603242628,0.0,1.0
2017-02-09,46.05,46.05,45.05,45.05,30845,33.0484487145631,33.0484487145631,32.330784247363,32.330784247363,42979.695121789,0.0,1.0
2017-02-10,46.1,46.45,45.75,46.3,30760,33.0843319379231,33.3355145014431,32.833149374403,33.2278648313631,42861.2553718991,0.0,1.0
2017-02-13,46.5,46.95,45.95,45.95,25572,33.3713977248031,33.6943467350431,32.976682267843,32.976682267843,35632.2504021523,0.0,1.0
2017-02-14,46.9,46.95,46.1,46.2,26642,33.6584635116831,33.6943467350431,33.0843319379231,33.1560983846431,37123.1978419421,0.0,1.0
2017-02-15,47.3,47.3,46.5,46.8,28941,33.9455292985631,33.9455292985631,33.3713977248031,33.5866970649631,40326.6447242567,0.0,1.0
2017-02-16,47.0,47.2,46.75,47.2,30816,33.7302299584031,33.8737628518431,33.5508138416031,33.8737628518431,42939.2862659443,0.0,1.0
2017-02-17,46.8,46.95,46.5,46.95,50310,33.5866970649631,33.6943467350431,33.3713977248031,33.6943467350431,70102.397846562,0.0,1.0
2017-02-21,47.0,47.0,46.65,47.0,18765,33.7302299584031,33.7302299584031,33.4790473948831,33.7302299584031,26147.3165492096,0.0,1.0
2017-02-22,47.25,47.25,46.55,46.65,50768,33.9096460752031,33.9096460752031,33.4072809481631,33.4790473948831,70740.579087145,0.0,1.0
2017-02-23,47.15,47.4,46.95,47.4,57620,33.8378796284831,34.0172957452831,33.6943467350431,34.0172957452831,80288.2163370882,0.0,1.0
2017-02-24,46.9,47.15,46.65,46.65,27381,33.6584635116831,33.8378796284831,33.4790473948831,33.4790473948831,38152.9269615725,0.0,1.0
2017-02-27,46.55,46.8,45.95,46.7,72028,33.4072809481631,33.5866970649631,32.976682267843,33.5149306182431,100364.450647827,0.0,1.0
2017-02-28,45.9,46.85,45.6,46.5,48239,32.940799044483,33.6225802883231,32.725499704323,33.3713977248031,67216.6481757167,0.0,1.0
2017-03-01,46.8,47.2054,46.65,46.9,26100,33.5866970649631,33.877638239966,33.4790473948831,33.6584635116831,36367.9702602916,0.0,1.0
2017-03-02,45.85,46.825,45.725,46.75,30050,32.904915821123,33.6046386766431,32.815207762723,33.5508138416031,41871.9351081135,0.0,1.0
2017-03-03,45.95,46.95,45.7,46.95,24295,32.976682267843,33.6943467350431,32.797266151043,33.6943467350431,33852.8673361603,0.0,1.0
2017-03-06,46.1,46.25,45.55,45.95,24082,33.0843319379231,33.1919816080031,32.689616480963,32.976682267843,33556.0712570245,0.0,1.0
2017-03-07,46.1,46.35,45.9,46.3,30175,33.0843319379231,33.2637480547231,32.940799044483,33.2278648313631,42046.1112108926,0.0,1.0
2017-03-08,45.75,46.45,45.7,46.35,43521,32.833149374403,33.3355145014431,32.797266151043,33.2637480547231,60642.5453524196,0.0,1.0
2017-03-09,45.85,46.35,45.75,46.2,38514,32.904915821123,33.2637480547231,32.833149374403,33.1560983846431,53665.747379497,0.0,1.0
2017-03-10,45.85,46.4,45.35,46.15,52457,32.904915821123,33.2996312780831,32.546083587523,33.1202151612831,73094.0465878972,0.0,1.0
2017-03-13,45.4,46.1,45.35,45.55,38943,32.811619440387,33.3175254670009,32.7754832956289,32.9200278746614,53883.7226005309,0.32,1.0
2017-03-14,45.75,45.9,45.2,45.3,24094,33.064572453694,33.1729808879684,32.6670748613545,32.7393471508708,33337.8119902727,0.0,1.0
2017-03-15,45.85,46.4,45.75,45.75,43168,33.1368447432103,33.5343423355497,33.064572453694,33.064572453694,59729.6699591637,0.0,1.0
2017-03-16,46.3,46.6,46.1,46.2,44870,33.4620700460335,33.6788869145823,33.3175254670009,33.3897977565172,62084.6527767716,0.0,1.0
2017-03-17,47.05,47.1,46.1,46.15,233642,34.0041122174055,34.0402483621636,33.3175254670009,33.3536616117591,323280.197104312,0.0,1.0
2017-03-20,46.3,46.85,46.2,46.75,32536,33.4620700460335,33.859567638373,33.3897977565172,33.7872953488567,45018.6374581021,0.0,1.0
2017-03-21,44.3,46.525,44.2,46.45,87932,32.0166242557081,33.6246826974451,31.9443519661918,33.5704784803079,121667.655180902,0.0,1.0
2017-03-22,43.7,44.45,43.4,44.05,62692,31.5829905186104,32.1250326899825,31.3661736500616,31.8359435319174,86744.1732088561,0.0,1.0
2017-03-23,44.45,44.75,43.75,43.75,43390,32.1250326899825,32.3418495585313,31.6191266633686,31.6191266633686,60036.8416310256,0.0,1.0
2017-03-24,44.3,44.956,44.05,44.425,26118,32.0166242557081,32.4907304749348,31.8359435319174,32.1069646176034,36138.3320976982,0.0,1.0
2017-03-27,44.1,44.15,43.25,43.6,39062,31.8720796766755,31.9082158214336,31.2577652157872,31.5107182290942,54048.3776858983,0.0,1.0
2017-03-28,44.2,44.4,43.75,43.75,56700,31.9443519661918,32.0888965452243,31.6191266633686,31.6191266633686,78453.3053809439,0.0,1.0
2017-03-29,44.95,45.2,44.55,44.6,33945,32.4863941375638,32.6670748613545,32.1973049794987,32.2334411242569,46968.2090150995,0.0,1.0
2017-03-30,46.55,46.75,44.95,45.0,46195,33.6427507698241,33.7872953488567,32.4863941375638,32.522530282322,63917.9972146862,0.0,1.0
2017-03-31,45.75,46.55,45.35,46.4,74704,33.064572453694,33.6427507698241,32.7754832956289,33.5343423355497,103364.651237708,0.0,1.0
2017-04-03,45.2,45.9,44.85,45.9,44438,32.6670748613545,33.1729808879684,32.4141218480475,33.1729808879684,61486.9133072026,0.0,1.0
2017-04-04,44.8,45.15,44.4,45.0,54466,32.3779857032894,32.6309387165964,32.0888965452243,32.522530282322,75362.2174758112,0.0,1.0
2017-04-05,43.9,45.45,43.85,45.2,55148,31.727535097643,32.8477555851452,31.6913989528848,32.6670748613545,76305.8709902697,0.0,1.0
2017-04-06,44.95,45.0,43.7,43.85,46523,32.4863941375638,32.522530282322,31.5829905186104,31.6913989528848,64371.8364415812,0.0,1.0
2017-04-07,45.35,45.5,44.65,44.7,95868,32.7754832956289,32.8838917299033,32.269577269015,32.3057134137731,132648.350621875,0.0,1.0
2017-04-10,44.75,45.525,43.95,45.5,47276,32.3418495585313,32.9019598022824,31.7636712424011,32.8838917299033,65413.7295447884,0.0,1.0
2017-04-11,45.4,45.45,44.3,44.6,44622,32.811619440387,32.8477555851452,32.0166242557081,32.2334411242569,61741.5060442413,0.0,1.0
2017-04-12,45.05,45.3,44.35,45.25,36759,32.5586664270801,32.7393471508708,32.0527604004662,32.7032110061126,50861.8175043759,0.0,1.0
2017-04-13,43.55,44.875,43.55,44.8,39135,31.474582084336,32.4321899204266,31.474582084336,32.3779857032894,54149.384587006,0.0,1.0
2017-04-17,43.65,43.925,43.3,43.65,78318,31.5468543738523,31.745603170022,31.2939013605453,31.5468543738523,108365.184670631,0.0,1.0
2017-04-18,43.4,43.75,42.85,43.25,83099,31.3661736500616,31.6191266633686,30.9686760577221,31.2577652157872,114980.444865098,0.0,1.0
2017-04-19,42.95,44.125,42.8,43.4,77171,31.0409483472384,31.8901477490546,30.932539912964,31.3661736500616,106778.131032678,0.0,1.0
2017-04-20,43.4,43.45,42.85,43.2,83667,31.3661736500616,31.4023097948198,30.9686760577221,31.2216290710291,115766.361575087,0.0,1.0
2017-04-21,43.85,44.05,42.9,43.15,135634,31.6913989528848,31.8359435319174,31.0048122024803,31.1854929262709,187670.822258183,0.0,1.0
2017-04-24,45.1,45.35,44.25,44.6,71427,32.5948025718382,32.7754832956289,31.9804881109499,32.2334411242569,98830.409937296,0.0,1.0
2017-04-25,44.9,45.9,44.05,45.4,70765,32.4502579928057,33.1729808879684,31.8359435319174,32.811619440387,97914.4295464284,0.0,1.0
2017-04-26,46.6,46.9,44.45,44.65,56456,33.6788869145823,33.8957037831311,32.1250326899825,32.269577269015,78115.6932731317,0.0,1.0
2017-04-27,46.05,46.7,45.8,46.6,28521,33.2813893222428,33.7511592040986,33.1007085984521,33.6788869145823,39463.2578971764,0.0,1.0
2017-04-28,44.95,46.1,44.9,45.95,41828,32.4863941375638,33.3175254670009,32.4502579928057,33.2091170327265,57875.570678556,0.0,1.0
2017-05-01,45.25,45.6,44.75,45.15,39200,32.7032110061126,32.9561640194196,32.3418495585313,32.6309387165964,54239.3222386773,0.0,1.0
2017-05-02,45.0,45.7,44.6,45.25,34900,32.522530282322,33.0284363089359,32.2334411242569,32.7032110061126,48289.6006665774,0.0,1.0
2017-05-03,45.05,45.15,44.55,44.65,43281,32.5586664270801,32.6309387165964,32.1973049794987,32.269577269015,59886.0231074538,0.0,1.0
2017-05-04,45.25,45.525,44.8,45.3,30418,32.7032110061126,32.9019598022824,32.3779857032894,32.7393471508708,42088.0536697981,0.0,1.0
2017-05-05,44.6,45.45,44.4,45.4,43390,32.2334411242569,32.8477555851452,32.0888965452243,32.811619440387,60036.8416310256,0.0,1.0
2017-05-08,44.85,45.05,44.25,44.4,42334,32.4141218480475,32.5586664270801,31.9804881109499,32.0888965452243,58575.7007054124,0.0,1.0
2017-05-09,45.0,45.3,44.75,45.0,59535,32.522530282322,32.7393471508708,32.3418495585313,32.522530282322,82375.970649991,0.0,1.0
2017-05-10,44.7,45.0,44.45,44.65,34258,32.3057134137731,32.522530282322,32.1250326899825,32.269577269015,47401.2933993012,0.0,1.0
2017-05-11,43.6,44.5,43.6,44.45,31410,31.5107182290942,32.1611688347406,31.5107182290942,32.1250326899825,43460.6405999197,0.0,1.0
2017-05-12,43.25,43.35,42.6,43.35,27892,31.2577652157872,31.3300375053035,30.7879953339314,31.3300375053035,38592.9381602344,0.0,1.0
2017-05-15,43.65,43.95,43.3,43.45,13988,31.5468543738523,31.7636712424011,31.2939013605453,31.4023097948198,19354.5826396586,0.0,1.0
2017-05-16,43.65,43.75,43.2,43.5,41448,31.5468543738523,31.6191266633686,31.2216290710291,31.4384459395779,57349.7813303239,0.0,1.0
2017-05-17,42.1,42.925,41.9,42.7,45287,30.4266338863501,31.0228802748593,30.2820893073175,30.8602676234477,62661.6374036474,0.0,1.0
2017-05-18,42.2,42.95,41.66,41.95,31913,30.4989061758664,31.0409483472384,30.1086358124785,30.3182254520757,44156.6196582374,0.0,1.0
2017-05-19,41.95,42.65,41.85,42.15,34985,30.3182254520757,30.8241314786896,30.2459531625594,30.4627700311082,48407.2114418399,0.0,1.0
2017-05-22,42.5,42.55,41.8,42.1,51005,30.7157230444152,30.7518591891733,30.2098170178013,30.4266338863501,70573.3834383605,0.0,1.0
2017-05-23,43.25,43.4,42.15,42.45,26852,31.2577652157872,31.3661736500616,30.4627700311082,30.679586899657,37153.9357334939,0.0,1.0
2017-05-24,43.6,43.9,42.95,42.95,55514,31.5107182290942,31.727535097643,31.0409483472384,31.0409483472384,76812.2891519879,0.0,1.0
2017-05-25,43.35,43.8,42.85,43.8,37939,31.3300375053035,31.6552628081267,30.9686760577221,31.6552628081267,52494.5317962545,0.0,1.0
2017-05-26,42.75,43.1,42.5,43.1,37860,30.8964037682059,31.1493567815128,30.7157230444152,31.1493567815128,52385.2229580693,0.0,1.0
2017-05-30,42.0,42.6,41.7,42.6,31477,30.3543615968338,30.7879953339314,30.137544728285,30.7879953339314,43553.3455639501,0.0,1.0
2017-05-31,41.5,42.0,41.0728,42.0,31687,29.9930001492525,30.3543615968338,29.684252928439,30.3543615968338,43843.9133616573,0.0,1.0
2017-06-01,42.55,42.6,41.2,41.75,36408,30.7518591891733,30.7879953339314,29.7761832807037,30.1736808730431,50376.1541853511,0.0,1.0
2017-06-02,42.5,43.325,41.55,42.05,30268,30.7157230444152,31.3119694329244,30.0291362940106,30.390497741592,41880.5052428643,0.0,1.0
2017-06-05,42.1,42.65,42.1,42.4,19695,30.4266338863501,30.8241314786896,30.4266338863501,30.6434507548989,27251.1084563966,0.0,1.0
2017-06-06,41.65,42.3,41.35,41.85,26087,30.1014085835269,30.5711784653826,29.8845917149781,30.2459531625594,36095.438756132,0.0,1.0
2017-06-07,42.15,42.4,41.55,42.101,14928,30.4627700311082,30.6434507548989,30.0291362940106,30.4273566092453,20655.2194484432,0.0,1.0
2017-06-08,43.5,44.2,42.2,42.3,35405,31.4384459395779,31.9443519661918,30.4989061758664,30.5711784653826,48988.3470372543,0.0,1.0
2017-06-09,45.2,45.35,42.15,43.8,36819,32.6670748613545,32.7754832956289,30.4627700311082,31.6552628081267,50944.8368751494,0.0,1.0
2017-06-12,44.6,46.1,44.35,45.2,30921,32.2334411242569,33.3175254670009,32.0527604004662,32.6670748613545,42784.0327281158,0.0,1.0
2017-06-13,44.3,44.7,43.95,44.5,22453,32.2478955821601,32.5390729689065,31.993115368757,32.3934842755333,30844.4282035651,0.32,1.0
2017-06-14,44.05,44.45,43.65,43.95,50834,32.0659097154436,32.35708710219,31.7747323286973,31.993115368757,69832.3459359563,0.0,1.0
2017-06-15,44.05,44.75,43.7,43.7,20086,32.0659097154436,32.5754701422498,31.8111295020406,31.8111295020406,27592.8020708506,0.0,1.0
2017-06-16,44.2,44.6,43.55,43.65,76447,32.1751012354735,32.4662786222199,31.7019379820107,31.7747323286973,105017.770582013,0.0,1.0
2017-06-19,44.1,44.65,43.55,44.3,22481,32.1023068887869,32.5026757955632,31.7019379820107,32.2478955821601,30882.8927290049,0.0,1.0
2017-06-20,43.15,43.9,43.1,43.75,13151,31.4107605952643,31.9567181954137,31.374363421921,31.8475266753839,18065.963359243,0.0,1.0
2017-06-21,42.45,43.4,42.4,43.1925,19589,30.9012001684582,31.5927464619808,30.8648029951149,31.4416981926061,26910.0567442941,0.0,1.0
2017-06-22,42.5,42.6,42.15,42.35,12901,30.9375973418015,31.0103916884881,30.6828171283984,30.8284058217716,17722.5300963877,0.0,1.0
2017-06-23,42.3,42.6,42.0,42.45,33526,30.7920086484283,31.0103916884881,30.5736256083685,30.9012001684582,46055.7742819543,0.0,1.0
2017-06-26,42.65,43.05,42.1,42.65,18828,31.0467888618314,31.3379662485777,30.6464199550551,31.0467888618314,25864.6458921624,0.0,1.0
2017-06-27,42.9,43.95,42.7,42.7,19790,31.2287747285478,31.993115368757,31.0831860351747,31.0831860351747,27186.1770876298,0.0,1.0
2017-06-28,43.65,44.2,42.85,43.05,17356,31.7747323286973,32.1751012354735,31.1923775552045,31.3379662485777,23842.5108404701,0.0,1.0
2017-06-29,44.05,44.8,43.15,43.95,31477,32.0659097154436,32.6118673155931,31.4107605952643,31.993115368757,43240.9952595919,0.0,1.0
2017-06-30,43.75,44.1,43.5,44.1,25734,31.8475266753839,32.1023068887869,31.6655408086674,32.1023068887869,35351.6463452787,0.0,1.0
2017-07-03,44.9,45.1,43.85,44.2,14268,32.6846616622797,32.8302503556529,31.9203210220705,32.1751012354735,19600.4231776807,0.0,1.0
2017-07-05,44.3,44.95,43.7,44.95,15211,32.2478955821601,32.721058835623,31.8111295020406,32.721058835623,20895.8534451712,0.0,1.0
2017-07-06,44.4,45.1,44.15,44.25,28543,32.3206899288467,32.8302503556529,32.1387040621302,32.2114984088168,39210.4624867215,0.0,1.0
2017-07-07,45.35,45.5,44.3,44.8,34296,33.0122362223693,33.1214277423992,32.2478955821601,32.6118673155931,47113.5487315489,0.0,1.0
2017-07-10,43.55,45.0,43.5,45.0,25692,31.7019379820107,32.7574560089663,31.6655408086674,32.7574560089663,35293.949557119,0.0,1.0
2017-07-11,43.25,43.65,42.8,43.55,27008,31.4835549419509,31.7747323286973,31.1559803818612,31.7019379820107,37101.7822527896,0.0,1.0
2017-07-12,43.55,43.7,41.3,43.2,12984,31.7019379820107,31.8111295020406,30.0640651815624,31.4471577686076,17836.5499396556,0.0,1.0
2017-07-13,43.7,43.7,43.35,43.5,10286,31.8111295020406,31.8111295020406,31.5563492886375,31.6655408086674,14130.2181669207,0.0,1.0
2017-07-14,43.55,43.9,43.15,43.15,27301,31.7019379820107,31.9567181954137,31.4107605952643,31.4107605952643,37504.286036856,0.0,1.0
2017-07-17,43.35,43.9,43.15,43.6,24693,31.5563492886375,31.9567181954137,31.4107605952643,31.738335155354,33921.590238749,0.0,1.0
2017-07-18,43.2,43.7,42.95,42.95,10898,31.4471577686076,31.8111295020406,31.2651719018911,31.2651719018911,14970.9427943906,0.0,1.0
2017-07-19,42.7,43.575,42.225,43.15,17978,31.0831860351747,31.7201365686823,30.7374128884133,31.4107605952643,24696.9727984542,0.0,1.0
2017-07-20,42.85,43.4,42.45,42.45,21563,31.1923775552045,31.5927464619808,30.9012001684582,30.9012001684582,29621.8057878,0.0,1.0
2017-07-21,42.3,43.3,42.25,43.3,23266,30.7920086484283,31.5199521152942,30.755611475085,31.5199521152942,31961.2731743706,0.0,1.0
2017-07-24,42.7,42.85,42.2,42.35,22445,31.0831860351747,31.1923775552045,30.7192143017417,30.8284058217716,30833.4383391536,0.0,1.0
2017-07-25,43.65,43.95,42.8,43.025,30200,31.7747323286973,31.993115368757,31.1559803818612,31.3197676619061,41486.7381529267,0.0,1.0
2017-07-26,43.35,43.9,43.15,43.9,25802,31.5563492886375,31.9567181954137,31.4107605952643,31.9567181954137,35445.0601927754,0.0,1.0
2017-07-27,43.1,43.7,42.975,43.55,14059,31.374363421921,31.8111295020406,31.2833704885628,31.7019379820107,19313.3129699337,0.0,1.0
2017-07-28,42.75,43.1,42.55,43.05,11582,31.1195832085179,31.374363421921,30.9739945151448,31.3379662485777,15910.5762015629,0.0,1.0
2017-07-31,43.2,43.5,42.76,43.15,29292,31.4471577686076,31.6655408086674,31.1268626431866,31.4107605952643,40239.3885422361,0.0,1.0
2017-08-01,43.65,43.8,43.175,43.45,18296,31.7747323286973,31.8839238487272,31.428959181936,31.6291436353241,25133.8199088062,0.0,1.0
2017-08-02,43.3,43.7,43.05,43.7,22805,31.5199521152942,31.8111295020406,31.3379662485777,31.8111295020406,31327.9822376654,0.0,1.0
2017-08-03,43.05,43.3,42.85,43.05,39339,31.3379662485777,31.5199521152942,31.1923775552045,31.3379662485777,54041.2845098671,0.0,1.0
2017-08-04,43.35,43.85,43.0,43.4,18335,31.5563492886375,31.9203210220705,31.3015690752344,31.5927464619808,25187.3954978117,0.0,1.0
2017-08-07,42.9,43.45,42.85,43.15,16939,31.2287747285478,31.6291436353241,31.1923775552045,31.4107605952643,23269.6641580274,0.0,1.0
2017-08-08,42.95,43.95,42.455,42.6,31883,31.2651719018911,31.993115368757,30.9048398857925,31.0103916884881,43798.730878469,0.0,1.0
2017-08-09,42.65,43.15,41.95,41.95,38958,31.0467888618314,31.4107605952643,30.5372284350252,30.5372284350252,53517.8922172754,0.0,1.0
2017-08-10,42.4,42.95,42.25,42.3,38949,30.8648029951149,31.2651719018911,30.755611475085,30.7920086484283,53505.5286198127,0.0,1.0
2017-08-11,41.85,42.75,41.6,42.75,35309,30.4644340883386,31.1195832085179,30.2824482216221,31.1195832085179,48505.1403126388,0.0,1.0
2017-08-14,42.9,43.1,42.0,42.0,32437,31.2287747285478,31.374363421921,30.5736256083685,30.5736256083685,44559.7789889565,0.0,1.0
2017-08-15,42.25,43.1,42.2,43.0,25462,30.755611475085,31.374363421921,30.7192143017417,31.3015690752344,34977.9909552921,0.0,1.0
2017-08-16,42.3,42.8,42.15,42.3,30160,30.7920086484283,31.1559803818612,30.6828171283984,30.7920086484283,41431.7888308699,0.0,1.0
2017-08-17,41.7,42.412,41.65,41.85,40524,30.3552425683087,30.8735383167173,30.3188453949654,30.4644340883386,55669.1581758015,0.0,1.0
2017-08-18,41.45,42.0,41.45,41.45,64967,30.1732567015923,30.5736256083685,30.1732567015923,30.1732567015923,89247.315151695,0.0,1.0
2017-08-21,41.7,41.9,41.105,41.55,20775,30.3552425683087,30.5008312616819,29.9221162055235,30.2460510482788,28539.3041432799,0.0,1.0
2017-08-22,41.7,41.97,41.65,41.7,19688,30.3552425683087,30.5517873043625,30.3188453949654,30.3552425683087,27046.0563163849,0.0,1.0
2017-08-23,41.8,42.45,41.5,41.5,49233,30.4280369149953,30.9012001684582,30.2096538749356,30.2096538749356,67632.9993206306,0.0,1.0
2017-08-24,41.95,42.1,41.7,42.1,14384,30.5372284350252,30.6464199550551,30.3552425683087,30.6464199550551,19759.7762116457,0.0,1.0
2017-08-25,42.0,42.2,41.6,42.0,23493,30.5736256083685,30.7192143017417,30.2824482216221,30.5736256083685,32273.1105770433,0.0,1.0
2017-08-28,42.15,42.2,41.8,42.0,18765,30.6828171283984,30.7192143017417,30.4280369149953,30.5736256083685,25778.1007099229,0.0,1.0
2017-08-29,41.75,42.05,41.35,41.65,23181,30.391639741652,30.6100227817118,30.1004623549057,30.3188453949654,31844.5058649999,0.0,1.0
2017-08-30,42.25,42.35,41.65,41.7,17700,30.755611475085,30.8284058217716,30.3188453949654,30.3552425683087,24315.075010159,0.0,1.0
2017-08-31,42.55,42.85,42.15,42.4,41174,30.9739945151448,31.1923775552045,30.6828171283984,30.8648029951149,56562.0846592253,0.0,1.0
2017-09-01,42.5,43.1,42.2,42.5,15971,30.9375973418015,31.374363421921,30.7192143017417,30.9375973418015,21939.8905642514,0.0,1.0
2017-09-05,41.65,42.4,41.6,42.4,21991,30.3188453949654,30.8648029951149,30.2824482216221,30.8648029951149,30209.7635338084,0.0,1.0
2017-09-06,41.7,42.2,41.6,41.879,16388,30.3552425683087,30.7192143017417,30.2824482216221,30.4855444488777,22512.7372466942,0.0,1.0
2017-09-07,40.5,41.55,40.4,41.55,23457,29.4817104080696,30.2460510482788,29.408916061383,30.2460510482788,32223.6561871922,0.0,1.0
2017-09-08,40.85,41.35,40.325,40.325,22165,29.7364906214727,30.1004623549057,29.3543203013681,29.3543203013681,30448.7930847557,0.0,1.0
2017-09-11,42.15,42.35,41.65,41.9,15291,30.6828171283984,30.8284058217716,30.3188453949654,30.5008312616819,21005.7520892849,0.0,1.0
2017-09-12,42.85,43.1,42.45,42.55,17438,31.1923775552045,31.374363421921,30.9012001684582,30.9739945151448,23955.1569506867,0.0,1.0
2017-09-13,43.3,43.35,42.8,42.8,23893,31.5199521152942,31.5563492886375,31.1559803818612,31.1559803818612,32822.6037976119,0.0,1.0
2017-09-14,42.35,43.15,42.125,43.15,24185,31.0686271658373,31.6555197687339,30.9035636212727,31.6555197687339,32966.8493085603,0.33,1.0
2017-09-15,41.95,42.55,41.6,42.4,82125,30.775180864389,31.2153503165615,30.5184153506218,31.1053079535184,111945.524063077,0.0,1.0
2017-09-18,42.6,42.8,41.8,41.8,29517,31.2520311042425,31.3987542549667,30.6651385013459,30.6651385013459,40234.95931531,0.0,1.0
2017-09-19,43.15,43.3,42.5,42.5,27212,31.6555197687339,31.765562131777,31.1786695288804,31.1786695288804,37092.9875288212,0.0,1.0
2017-09-20,43.95,44.35,42.95,43.15,35959,32.2424123716305,32.5358586730788,31.5087966180098,31.6555197687339,49016.1229806292,0.0,1.0
2017-09-21,44.3,44.5,43.7,44.125,24674,32.4991778853977,32.6459010361219,32.0590084332253,32.3707951285141,33633.4107851733,0.0,1.0
2017-09-22,44.2,44.35,43.75,43.75,20951,32.4258163100357,32.5358586730788,32.0956892209063,32.0956892209063,28558.5470276471,0.0,1.0
2017-09-25,44.2,44.425,43.3,43.8,26206,32.4258163100357,32.5908798546003,31.765562131777,32.1323700085874,35721.6974562799,0.0,1.0
2017-09-26,44.45,44.75,43.65,44.45,36844,32.6092202484408,32.829304974527,32.0223276455443,32.6092202484408,50222.4765732725,0.0,1.0
2017-09-27,46.1,46.45,44.65,44.8,47429,33.819686241915,34.0764517556823,32.755943399165,32.8659857622081,64651.0107858468,0.0,1.0
2017-09-28,46.6,46.8,45.75,46.15,30788,34.1864941187254,34.3332172694495,33.5629207281478,33.8563670295961,41967.4739099422,0.0,1.0
2017-09-29,46.5,47.0,46.35,46.75,47887,34.1131325433633,34.4799404201737,34.0030901803202,34.2965364817685,65275.3158089321,0.0,1.0
2017-10-02,47.1,47.15,46.192,46.65,42709,34.5533019955357,34.5899827832168,33.8871788912481,34.2231749064064,58217.1249584164,0.0,1.0
2017-10-03,46.9,47.3,46.45,47.3,41295,34.4065788448116,34.7000251462599,34.0764517556823,34.7000251462599,56289.6854329954,0.0,1.0
2017-10-04,46.55,46.85,46.175,46.85,39361,34.1498133310443,34.3698980571306,33.8747074234366,34.3698980571306,53653.427977434,0.0,1.0
2017-10-05,46.75,47.05,45.0,46.55,30626,34.2965364817685,34.5166212078547,33.0127089129322,34.1498133310443,41746.6498624753,0.0,1.0
2017-10-06,46.85,47.15,46.15,46.7,60375,34.3698980571306,34.5899827832168,33.8563670295961,34.2598556940874,82297.8510235403,0.0,1.0
2017-10-09,46.85,47.85,46.5,47.85,28590,34.3698980571306,35.1035138107513,34.1131325433633,35.1035138107513,38971.3550436939,0.0,1.0
2017-10-10,47.4,47.4,46.725,47.15,28673,34.7733867216219,34.7733867216219,34.278196087928,34.5899827832168,39084.4932902356,0.0,1.0
2017-10-11,47.15,47.55,46.85,47.45,29815,34.5899827832168,34.8834290846651,34.3698980571306,34.810067509303,40641.1665137367,0.0,1.0
2017-10-12,47.05,47.85,46.9,47.85,31697,34.5166212078547,35.1035138107513,34.4065788448116,35.1035138107513,43206.5421762842,0.0,1.0
2017-10-13,47.0,47.45,46.9,47.25,14829,34.4799404201737,34.810067509303,34.4065788448116,34.6633443585788,20213.5790116452,0.0,1.0
2017-10-16,47.3,47.625,45.8729,46.9,27974,34.7000251462599,34.9384502661866,33.6530821042678,34.4065788448116,38131.678418758,0.0,1.0
2017-10-17,46.55,47.75,46.45,47.3,22343,34.1498133310443,35.0301522353892,34.0764517556823,34.7000251462599,30455.9981021775,0.0,1.0
2017-10-18,49.35,49.75,46.75,48.0,58200,36.2039374411823,36.4973837426306,34.2965364817685,35.2135561737944,79333.0837195869,0.0,1.0
2017-10-19,50.35,50.65,48.925,49.35,68154,36.9375531948031,37.1576379208893,35.8921507458935,36.2039374411823,92901.4946361634,0.0,1.0
2017-10-20,50.7,51.1,50.35,50.9,77920,37.1943187085703,37.4877650100186,36.9375531948031,37.3410418592944,106213.640608766,0.0,1.0
2017-10-23,49.8,50.75,48.5,50.75,37181,36.5340645303117,37.2309994962513,35.5803640506047,37.2309994962513,50681.8451164596,0.0,1.0
2017-10-24,50.8,50.95,49.65,50.1,61656,37.2676802839324,37.3777226469755,36.4240221672686,36.7541492563979,84043.9967322137,0.0,1.0
2017-10-25,50.45,51.2,50.05,50.75,70200,37.0109147701651,37.5611265853807,36.7174684687168,37.2309994962513,95690.4205689862,0.0,1.0
2017-10-26,50.5,50.75,50.35,50.75,8535,37.0475955578462,37.2309994962513,36.9375531948031,37.2309994962513,11634.1558341353,0.0,1.0
2017-10-27,50.5,50.65,50.2,50.5,36196,37.0475955578462,37.1576379208893,36.82751083176,37.0475955578462,49339.1803834048,0.0,1.0
2017-10-30,48.45,50.45,48.1,50.45,28837,35.5436832629237,37.0109147701651,35.2869177491565,37.0109147701651,39308.0435605107,0.0,1.0
2017-10-31,48.3,49.15,48.21,48.8,42676,35.4336408998806,36.0572142904582,35.3676154820547,35.8004487766909,58172.1422820805,0.0,1.0
2017-11-01,48.5,49.2,47.7978,48.8,25586,35.5803640506047,36.0938950781392,35.0652190684123,35.8004487766909,34876.5683857276,0.0,1.0
2017-11-02,49.05,49.3,48.25,48.5,27130,35.9838527150961,36.1672566535013,35.3969601121996,35.5803640506047,36981.2123936837,0.0,1.0
2017-11-03,48.45,49.05,48.3,49.05,17299,35.5436832629237,35.9838527150961,35.4336408998806,35.9838527150961,23580.4641798133,0.0,1.0
2017-11-06,48.35,49.6,47.975,48.5,27611,35.4703216875616,36.3873413795875,35.1952157799539,35.5803640506047,37636.8689790638,0.0,1.0
2017-11-07,47.4,48.475,47.25,48.3,41327,34.7733867216219,35.5620236567642,34.6633443585788,35.4336408998806,56333.3049979272,0.0,1.0
2017-11-08,46.15,47.1,45.6,47.1,67104,33.8563670295961,34.5533019955357,33.4528783651047,34.5533019955357,91470.2276618409,0.0,1.0
2017-11-09,45.9,46.5,45.1,45.95,15189,33.6729630911909,34.1131325433633,33.0860704882943,33.7096438788719,20704.2991171272,0.0,1.0
2017-11-10,46.1,46.5,45.9,46.05,19920,33.819686241915,34.1131325433633,33.6729630911909,33.783005454234,27153.1791700029,0.0,1.0
2017-11-13,46.35,46.5,45.65,45.7,31288,34.0030901803202,34.1131325433633,33.4895591527857,33.5262399404667,42649.0296120005,0.0,1.0
2017-11-14,46.8,47.6,46.0,46.0,35543,34.3332172694495,34.9201098723461,33.7463246665529,33.7463246665529,48449.0686365167,0.0,1.0
2017-11-15,46.6,46.95,46.4,46.55,17122,34.1864941187254,34.4432596324926,34.0397709680012,34.1498133310443,23339.1934612846,0.0,1.0
2017-11-16,47.15,47.5,46.9,47.1,38540,34.5899827832168,34.846748296984,34.4065788448116,34.5533019955357,52534.3135146541,0.0,1.0
2017-11-17,47.15,47.4,46.1,46.85,34905,34.5899827832168,34.7733867216219,33.819686241915,34.3698980571306,47579.4035606903,0.0,1.0
2017-11-20,48.2,48.2,47.15,47.15,35060,35.3602793245185,35.3602793245185,34.5899827832168,34.5899827832168,47790.6858283284,0.0,1.0
2017-11-21,48.7,48.75,47.75,48.3,35494,35.7270872013289,35.7637679890099,35.0301522353892,35.4336408998806,48382.2761777149,0.0,1.0
2017-11-22,48.3,48.85,48.2,48.85,31605,35.4336408998806,35.837129564372,35.3602793245185,35.837129564372,43081.1359271055,0.0,1.0
2017-11-24,47.85,48.8,47.65,48.55,18216,35.1035138107513,35.8004487766909,34.9567906600271,35.6170448382858,24830.4373373882,0.0,1.0
2017-11-27,48.5,48.65,47.4,47.65,37525,35.5803640506047,35.6904064136478,34.7733867216219,34.9567906600271,51150.7554394759,0.0,1.0
2017-11-28,49.9,50.0,48.3,48.5,28486,36.6074261056737,36.6807876810358,35.4336408998806,35.5803640506047,38829.5914576658,0.0,1.0
2017-11-29,51.65,51.9,50.05,50.05,60956,37.89125367451,38.0746576129152,36.7174684687168,36.7174684687168,83089.8187493321,0.0,1.0
2017-11-30,49.75,51.75,49.55,51.75,51513,36.4973837426306,37.9646152498721,36.3506605919065,37.9646152498721,70217.957760259,0.0,1.0
2017-12-01,49.5,50.0,47.5,49.75,28675,36.3139798042254,36.6807876810358,34.846748296984,36.4973837426306,39087.2195130439,0.0,1.0
2017-12-04,50.1,50.9,50.1,50.3,27391,36.7541492563979,37.3410418592944,36.7541492563979,36.900872407122,37336.9844701581,0.0,1.0
2017-12-05,49.25,50.4,49.2,50.4,21679,36.1305758658203,36.9742339824841,36.0938950781392,36.9742339824841,29550.892129844,0.0,1.0
2017-12-06,49.35,49.7,49.2,49.3,23382,36.2039374411823,36.4607029549496,36.0938950781392,36.1672566535013,31872.2708510546,0.0,1.0
2017-12-07,48.85,49.55,48.6,49.1,22799,35.837129564372,36.3506605919065,35.6537256259668,36.0205335027772,31077.5769024546,0.0,1.0
2017-12-08,48.1,49.15,48.05,49.15,18551,35.2869177491565,36.0572142904582,35.2502369614754,36.0572142904582,25287.0796577672,0.0,1.0
2017-12-11,47.75,48.25,47.5,48.05,40522,35.0301522353892,35.3969601121996,34.846748296984,35.2502369614754,55236.0003176133,0.0,1.0
2017-12-12,47.85,48.2,47.55,47.7,32787,35.1035138107513,35.3602793245185,34.8834290846651,34.9934714477082,44692.3336067713,0.0,1.0
2017-12-13,48.1,48.7,47.6,47.95,35985,35.2869177491565,35.7270872013289,34.9201098723461,35.1768753861133,49051.5638771362,0.0,1.0
2017-12-14,47.25,48.25,47.1,48.05,20560,34.9054375572737,35.6441769764752,34.7946266443934,35.4964290926349,27831.1938764843,0.33,1.0
2017-12-15,48.95,49.4,47.25,47.3,91542,36.1612945699163,36.493727308557,34.9054375572737,34.9423745282337,123916.495614841,0.0,1.0
2017-12-18,49.5,50.05,49.1,49.35,44823,36.5676012504772,36.973907931038,36.2721054827966,36.4567903375969,60674.9806967731,0.0,1.0
2017-12-19,48.5,49.4,48.25,49.4,18081,35.8288618312756,36.493727308557,35.6441769764752,36.493727308557,24475.4774552876,0.0,1.0
2017-12-20,48.2,48.85,48.15,48.85,20469,35.6072400055152,36.0874206279962,35.5703030345551,36.0874206279962,27708.0110631204,0.0,1.0
2017-12-21,48.7,49.1,48.35,48.35,21281,35.9766097151159,36.2721054827966,35.7180509183954,35.7180509183954,28807.1807823669,0.0,1.0
2017-12-22,48.55,48.9,48.3,48.85,25860,35.8657988022357,36.1243575989562,35.6811139474353,36.0874206279962,35005.5775119593,0.0,1.0
2017-12-26,47.95,49.1,47.95,48.6,17129,35.4225551507148,36.2721054827966,35.4225551507148,35.9027357731958,23186.7957154815,0.0,1.0
2017-12-27,47.8,48.15,47.6,48.05,13553,35.3117442378345,35.5703030345551,35.1639963539942,35.4964290926349,18346.1172474704,0.0,1.0
2017-12-28,47.95,48.75,47.65,47.9,16940,35.4225551507148,36.013546686076,35.2009333249543,35.3856181797547,22930.9544877259,0.0,1.0
2017-12-29,47.1,48.75,46.75,47.95,26332,34.7946266443934,36.013546686076,34.5360678476729,35.4225551507148,35644.5037527036,0.0,1.0
2018-01-02,47.7,48.25,47.05,47.4,38331,35.2378702959144,35.6441769764752,34.7576896734334,35.0162484701539,51887.037571961,0.0,1.0
2018-01-03,47.15,47.7,47.0,47.55,22057,34.8315636153535,35.2378702959144,34.7207527024733,35.1270593830341,29857.6188391836,0.0,1.0
2018-01-04,47.35,47.9,45.46,47.25,29916,34.9793114991938,35.3856181797547,33.5830939969029,34.9054375572737,40496.0114790323,0.0,1.0
2018-01-05,47.75,47.75,47.0,47.4,41983,35.2748072668744,35.2748072668744,34.7207527024733,35.0162484701539,56830.5939939904,0.0,1.0
2018-01-08,47.7,47.95,47.2,47.5,16202,35.2378702959144,35.4225551507148,34.8685005863136,35.0901224120741,21931.9554079182,0.0,1.0
2018-01-09,47.85,48.25,47.75,47.75,21415,35.3486812087946,35.6441769764752,35.2748072668744,35.2748072668744,28988.5708591883,0.0,1.0
2018-01-10,48.75,49.2,47.8,47.8,21891,36.013546686076,36.3459794247167,35.3117442378345,35.3117442378345,29632.9117290913,0.0,1.0
2018-01-11,50.05,50.1,48.8,49.5,33498,36.973907931038,37.0108449019981,36.0504836570361,36.5676012504772,45344.8118907817,0.0,1.0
2018-01-12,50.2,50.45,49.75,50.2,36566,37.0847188439183,37.2694036987187,36.7522861052776,37.0847188439183,49497.8324556189,0.0,1.0
2018-01-16,49.15,50.7,49.0,50.1,25318,36.3090424537566,37.454088553519,36.1982315408764,37.0108449019981,34271.8952609353,0.0,1.0
2018-01-17,49.35,49.77,48.0,49.77,41058,36.4567903375969,36.7670608936616,35.4594921216748,36.7670608936616,55578.4610010065,0.0,1.0
2018-01-18,48.9,49.45,48.4,49.45,33166,36.1243575989562,36.5306642795171,35.7549878893555,36.5306642795171,44895.3976705972,0.0,1.0
2018-01-19,49.2,49.83,48.4,48.85,51205,36.3459794247167,36.8113852588137,35.7549878893555,36.0874206279962,69314.0215197169,0.0,1.0
2018-01-22,49.15,49.7,48.9,49.2,22099,36.3090424537566,36.7153491343175,36.1243575989562,36.3459794247167,29914.4724453515,0.0,1.0
2018-01-23,49.3,49.55,46.75,46.75,43649,36.4198533666369,36.6045382214373,34.5360678476729,34.5360678476729,59085.7870386509,0.0,1.0
2018-01-24,48.75,49.7,48.65,49.55,22873,36.013546686076,36.7153491343175,35.9396727441558,36.6045382214373,30962.2031875888,0.0,1.0
2018-01-25,48.05,49.1,47.9,49.1,15145,35.4964290926349,36.2721054827966,35.3856181797547,36.2721054827966,20501.1396526924,0.0,1.0
2018-01-26,48.1,48.5,47.65,48.15,12195,35.533366063595,35.8288618312756,35.2009333249543,35.5703030345551,16507.8506480411,0.0,1.0
2018-01-29,47.75,48.4,47.65,48.1,24683,35.2748072668744,35.7549878893555,35.2009333249543,35.533366063595,33412.322881968,0.0,1.0
2018-01-30,47.45,47.95,47.2,47.4,20327,35.053185441114,35.4225551507148,34.8685005863136,35.0162484701539,27515.7917279813,0.0,1.0
2018-01-31,47.3,47.85,47.05,47.4,31060,34.9423745282337,35.3486812087946,34.7576896734334,35.0162484701539,42044.5954184632,0.0,1.0
2018-02-01,47.8,47.95,46.95,47.0,32569,35.3117442378345,35.4225551507148,34.6838157315132,34.7207527024733,44087.264268639,0.0,1.0
2018-02-02,47.35,48.05,47.15,47.75,18012,34.9793114991938,35.4964290926349,34.8315636153535,35.2748072668744,24382.0751022975,0.0,1.0
2018-02-05,45.1,47.5,44.9,47.0,28100,33.3171478059903,35.0901224120741,33.16939992215,34.7207527024733,38037.7698409148,0.0,1.0
2018-02-06,45.15,45.45,43.0,44.25,74944,33.3540847769504,33.5757066027109,31.765795025667,32.689219299669,101448.491920196,0.0,1.0
2018-02-07,45.5,47.1,44.75,44.75,30791,33.6126435736709,34.7946266443934,33.0585890092698,33.0585890092698,41680.4616075306,0.0,1.0
2018-02-08,44.4,45.6,44.35,45.5,34019,32.8000302125492,33.6865175155911,32.7630932415891,33.6126435736709,46050.0673387218,0.0,1.0
2018-02-09,44.25,45.45,43.65,44.9,76781,32.689219299669,33.5757066027109,32.2459756481481,33.16939992215,103935.160361398,0.0,1.0
2018-02-12,44.25,44.95,44.0,44.35,115431,32.689219299669,33.2063368931101,32.5045344448686,32.7630932415891,156254.014608777,0.0,1.0
2018-02-13,44.2,45.88,43.25,44.05,65101,32.6522823287089,33.8933645529675,31.9504798804674,32.5414714158287,88124.4432175586,0.0,1.0
2018-02-14,44.8,44.95,43.85,44.0,50810,33.0955259802298,33.2063368931101,32.3937235319884,32.5045344448686,68779.3268902806,0.0,1.0
2018-02-15,44.95,45.5,44.05,45.05,101725,33.2063368931101,33.6126435736709,32.5414714158287,33.2802108350302,137700.787795981,0.0,1.0
2018-02-16,45.1,45.65,44.55,44.9,81842,33.3171478059903,33.7234544865512,32.9108411254295,33.16939992215,110786.019904632,0.0,1.0
2018-02-20,44.4,45.4,44.25,44.85,48887,32.8000302125492,33.5387696317508,32.689219299669,33.1324629511899,66176.2439221638,0.0,1.0
2018-02-21,44.9,45.6,44.3,44.5,72801,33.16939992215,33.6865175155911,32.7261562706291,32.8739041544694,98547.6043483431,0.0,1.0
2018-02-22,44.45,45.25,44.3,45.0,41802,32.8369671835093,33.4279587188705,32.7261562706291,33.2432738640702,56585.5820245524,0.0,1.0
2018-02-23,45.15,45.15,44.55,44.7,40007,33.3540847769504,33.3540847769504,32.9108411254295,33.0216520383097,54155.7671895188,0.0,1.0
2018-02-26,45.05,45.25,44.4,45.25,40564,33.2802108350302,33.4279587188705,32.8000302125492,33.4279587188705,54909.7542998886,0.0,1.0
2018-02-27,44.7,45.65,44.35,45.05,50436,33.0216520383097,33.7234544865512,32.7630932415891,33.2802108350302,68273.0590639281,0.0,1.0
2018-02-28,43.5,45.25,43.45,44.85,47052,32.1351647352678,33.4279587188705,32.0982277643077,33.1324629511899,63692.2827955418,0.0,1.0
2018-03-01,43.6,44.05,43.2,43.55,56106,32.209038677188,32.5414714158287,31.9135429095074,32.1721017062279,75948.2958965967,0.0,1.0
2018-03-02,44.3,44.7,43.05,43.3,89806,32.7261562706291,33.0216520383097,31.8027319966271,31.9874168514275,121566.5465599,0.0,1.0
2018-03-05,44.55,44.85,43.53,44.1,101130,32.9108411254295,33.1324629511899,32.1573269178439,32.5784083867888,136895.361708602,0.0,1.0
2018-03-06,45.0,45.1,44.15,44.7,65709,33.2432738640702,33.3171478059903,32.6153453577488,33.0216520383097,88947.4668497035,0.0,1.0
2018-03-07,45.7,45.9,44.7,44.7,49487,33.7603914575113,33.9081393413516,33.0216520383097,33.0216520383097,66988.4382959911,0.0,1.0
2018-03-08,46.1,47.2,45.2,45.75,64008,34.0558872251919,34.8685005863136,33.3910217479105,33.7973284284713,86644.895799903,0.0,1.0
2018-03-09,47.6,47.75,46.3,46.3,53425,35.1639963539942,35.2748072668744,34.2036351090322,34.2036351090322,72319.1407028781,0.0,1.0
2018-03-12,47.6,48.0,46.93,47.6,45765,35.1639963539942,35.4594921216748,34.6690409431292,35.1639963539942,61950.1258636821,0.0,1.0
2018-03-13,47.5,48.0,47.1,48.0,44619,35.0901224120741,35.4594921216748,34.7946266443934,35.4594921216748,60398.8346096718,0.0,1.0
2018-03-14,46.45,47.5,46.2,47.5,55136,34.5582300302489,35.3394171461103,34.372233097901,35.3394171461103,74108.7491390124,0.33,1.0
2018-03-15,46.9,47.0,46.3,46.4,41487,34.8930245084752,34.9674232814144,34.4466318708402,34.5210306437793,55763.0164598485,0.0,1.0
2018-03-16,47.2,47.6,46.8,47.1,110435,35.1162208272928,35.4138159190495,34.8186257355361,35.0418220543536,148436.587912921,0.0,1.0
2018-03-19,47.2,47.4,46.4,47.2,24343,35.1162208272928,35.2650183731711,34.5210306437793,35.1162208272928,32719.6256582084,0.0,1.0
2018-03-20,46.9,47.2,46.65,47.2,26528,34.8930245084752,35.1162208272928,34.7070275761273,35.1162208272928,35656.5020523745,0.0,1.0
2018-03-21,47.0,47.25,46.58,46.85,36430,34.9674232814144,35.1534202137624,34.6549484350699,34.8558251220057,48965.8613452956,0.0,1.0
2018-03-22,45.65,46.9,45.5,46.55,44190,33.9630398467355,34.8930245084752,33.8514416873267,34.6326288031881,59396.1408962013,0.0,1.0
2018-03-23,44.25,45.68,44.25,45.6,54967,32.921457025587,33.9853594786172,32.921457025587,33.9258404602659,73881.5948549784,0.0,1.0
2018-03-26,45.6,45.6,44.7,44.95,33559,33.9258404602659,33.9258404602659,33.2562515038133,33.4422484361612,45106.9267330984,0.0,1.0
2018-03-27,44.7,45.75,44.65,45.75,44343,33.2562515038133,34.0374386196747,33.2190521173437,34.0374386196747,59601.7894492024,0.0,1.0
2018-03-28,45.65,46.05,44.6,44.75,47127,33.9630398467355,34.2606349384922,33.1818527308741,33.2934508902829,63343.7866489088,0.0,1.0
2018-03-29,45.2,46.2,44.9,45.85,153306,33.6282453685092,34.372233097901,33.4050490496916,34.1118373926139,206059.850107106,0.0,1.0
2018-04-02,44.6,47.2,43.95,45.15,52931,33.1818527308741,35.1162208272928,32.6982607067694,33.5910459820396,71144.9905810552,0.0,1.0
2018-04-03,45.25,45.25,44.35,44.8,33782,33.6654447549788,33.6654447549788,32.9958557985262,33.3306502767525,45406.662859368,0.0,1.0
2018-04-04,45.5,45.75,44.65,44.65,35616,33.8514416873267,34.0374386196747,33.2190521173437,33.2190521173437,47871.7572790022,0.0,1.0
2018-04-05,45.9,45.95,45.2,45.7,38979,34.1490367790834,34.186236165553,33.6282453685092,34.0002392332051,52391.9931204579,0.0,1.0
2018-04-06,45.05,45.85,44.9,45.55,40983,33.5166472091004,34.1118373926139,33.4050490496916,33.8886410737963,55085.5859323154,0.0,1.0
2018-04-09,45.15,45.85,45.05,45.2,32087,33.5910459820396,34.1118373926139,33.5166472091004,33.6282453685092,43128.3994780812,0.0,1.0
2018-04-10,45.8,45.95,44.8,45.65,34695,34.0746380061443,34.186236165553,33.3306502767525,33.9630398467355,46633.8336364268,0.0,1.0
2018-04-11,45.4,45.9,45.1,45.6,32025,33.7770429143875,34.1490367790834,33.55384659557,33.9258404602659,43045.0647703292,0.0,1.0
2018-04-12,45.85,46.15,45.55,45.55,20266,34.1118373926139,34.3350337114314,33.8886410737963,33.8886410737963,27239.6965694142,0.0,1.0
2018-04-13,45.3,46.05,45.15,46.05,33037,33.7026441414484,34.2606349384922,33.5910459820396,34.2606349384922,44405.3022581534,0.0,1.0
2018-04-16,46.35,46.5,45.35,45.75,49399,34.4838312573098,34.5954294167185,33.739843527918,34.0374386196747,66397.6004555656,0.0,1.0
2018-04-17,46.0,46.5,45.65,46.5,54290,34.2234355520226,34.5954294167185,33.9630398467355,34.5954294167185,72971.6336106533,0.0,1.0
2018-04-18,47.05,48.4,45.7,48.4,71640,35.004622667884,36.0090061025629,34.0002392332051,36.0090061025629,96291.9106993406,0.0,1.0
2018-04-19,48.75,48.85,46.75,47.05,68029,36.2694018078501,36.3438005807892,34.7814263490665,35.004622667884,91438.3360268765,0.0,1.0
2018-04-20,48.7,49.55,48.15,48.6,56618,36.2322024213805,36.8645919913635,35.823009170215,36.1578036484413,76100.7174759249,0.0,1.0
2018-04-23,48.95,49.05,48.55,48.95,24511,36.4181993537284,36.4925981266676,36.1206042619717,36.4181993537284,32945.4358340527,0.0,1.0
2018-04-24,49.35,49.9,49.0,49.05,42029,36.7157944454851,37.1249876966506,36.455398740198,36.4925981266676,56491.5230985844,0.0,1.0
2018-04-25,48.7,49.4,48.55,49.4,41508,36.2322024213805,36.7529938319547,36.1206042619717,36.7529938319547,55791.2427318289,0.0,1.0
2018-04-26,48.4,48.95,48.25,48.95,41248,36.0090061025629,36.4181993537284,35.8974079431542,36.4181993537284,55441.7746025461,0.0,1.0
2018-04-27,48.45,48.9,48.35,48.4,25572,36.0462054890325,36.3809999672588,35.9718067160933,36.0090061025629,34371.534623165,0.0,1.0
2018-04-30,48.0,48.75,47.95,48.75,34348,35.7114110108062,36.2694018078501,35.6742116243366,36.2694018078501,46167.4280946532,0.0,1.0
2018-05-01,48.1,48.35,47.2,48.0,32595,35.7858097837454,35.9718067160933,35.1162208272928,35.7114110108062,43811.2064383725,0.0,1.0
2018-05-02,48.25,48.5,47.58,47.95,44198,35.8974079431542,36.0834048755021,35.3989361644617,35.6742116243366,59406.8937617176,0.0,1.0
2018-05-03,48.25,48.45,47.8,48.0,32557,35.8974079431542,36.0462054890325,35.5626134649279,35.7114110108062,43760.1303271696,0.0,1.0
2018-05-04,48.65,49.15,47.95,48.0,24030,36.1950030349109,36.5669968996068,35.6742116243366,35.7114110108062,32298.9197948793,0.0,1.0
2018-05-07,48.95,49.3,48.2,48.65,44045,36.4181993537284,36.6785950590155,35.8602085566846,36.1950030349109,59201.2452087166,0.0,1.0
2018-05-08,49.65,49.7,48.9,49.0,44782,36.9389907643027,36.9761901507723,36.3809999672588,36.455398740198,60191.8529444147,0.0,1.0
2018-05-09,49.7,50.0,49.4,49.7,22162,36.9761901507723,37.1993864695898,36.7529938319547,36.9761901507723,29788.1256968005,0.0,1.0
2018-05-10,50.0,50.2,49.2,49.75,30170,37.1993864695898,37.3481840154682,36.6041962860764,37.0133895372419,40551.7440787145,0.0,1.0
2018-05-11,49.65,50.35,49.6,49.95,40510,36.9389907643027,37.4597821748769,36.9017913778331,37.1621870831202,54449.8227586584,0.0,1.0
2018-05-14,49.2,49.6,49.15,49.6,25074,36.6041962860764,36.9017913778331,36.5669968996068,36.9017913778331,33702.1687447692,0.0,1.0
2018-05-15,49.9,50.05,49.15,49.15,29988,37.1249876966506,37.2365858560594,36.5669968996068,36.5669968996068,40307.1163882165,0.0,1.0
2018-05-16,50.6,50.7,49.85,50.0,35804,37.6457791072249,37.7201778801641,37.087788310181,37.1993864695898,48124.4496186375,0.0,1.0
2018-05-17,51.0,51.0,50.35,50.4,31604,37.9433741989816,37.9433741989816,37.4597821748769,37.4969815613465,42479.1952225288,0.0,1.0
2018-05-18,50.5,51.08,50.3,51.0,47499,37.5713803342857,38.0028932173329,37.4225827884073,37.9433741989816,63843.7948954213,0.0,1.0
2018-05-21,51.2,51.2,50.55,50.75,25557,38.09217174486,38.09217174486,37.6085797207553,37.7573772666337,34351.3730003217,0.0,1.0
2018-05-22,51.5,51.9,51.1,51.3,26154,38.3153680636775,38.6129631554342,38.0177729719208,38.1665705177991,35153.8055894829,0.0,1.0
2018-05-23,51.5,51.6,51.2,51.5,24861,38.3153680636775,38.3897668366167,38.09217174486,38.3153680636775,33415.8737003951,0.0,1.0
2018-05-24,51.05,51.35,50.5,51.15,14693,37.9805735854512,38.2037699042687,37.5713803342857,38.0549723583904,19748.9816290538,0.0,1.0
2018-05-25,51.25,51.35,50.85,50.95,22617,38.1293711313296,38.2037699042687,37.8317760395728,37.906174812512,30399.6949230456,0.0,1.0
2018-05-29,50.75,51.3,50.35,50.95,37599,37.7573772666337,38.1665705177991,37.4597821748769,37.906174812512,50537.1238188791,0.0,1.0
2018-05-30,51.4,51.55,50.85,50.85,29807,38.2409692907383,38.3525674501471,37.8317760395728,37.8317760395728,40063.832805908,0.0,1.0
2018-05-31,51.05,51.65,50.8,51.35,37819,37.9805735854512,38.4269662230863,37.7945766531032,38.2037699042687,50832.8276205801,0.0,1.0
2018-06-01,51.7,51.7,51.3,51.35,28155,38.4641656095559,38.4641656095559,38.1665705177991,38.2037699042687,37843.3660767718,0.0,1.0
2018-06-04,51.9,52.0,51.53,51.8,40892,38.6129631554342,38.6873619283734,38.3376876955593,38.538564382495,54963.2720870664,0.0,1.0
2018-06-05,51.95,52.05,51.35,52.0,33682,38.6501625419038,38.724561314843,38.2037699042687,38.6873619283734,45272.252040413,0.0,1.0
2018-06-06,52.35,52.4,51.95,52.05,42567,38.9477576336605,38.9849570201301,38.6501625419038,38.724561314843,57214.6533045622,0.0,1.0
2018-06-07,52.15,52.62,52.05,52.4,25573,38.7989600877822,39.1486343205963,38.724561314843,38.9849570201301,34372.8787313545,0.0,1.0
2018-06-08,52.05,52.35,52.05,52.2,26108,38.724561314843,38.9477576336605,38.724561314843,38.8361594742518,35091.9766127636,0.0,1.0
2018-06-11,51.15,52.15,50.85,52.0,45778,38.0549723583904,38.7989600877822,37.8317760395728,38.6873619283734,61530.5847012062,0.0,1.0
2018-06-12,50.6,51.25,50.35,51.25,27871,37.6457791072249,38.1293711313296,37.4597821748769,38.1293711313296,37461.6393509397,0.0,1.0
2018-06-13,50.4,50.9,50.11,50.65,30615,37.4969815613465,37.8689754260424,37.2812251198229,37.6829784936945,41149.8722230641,0.0,1.0
2018-06-14,50.25,50.4,49.55,50.25,28782,37.6308993526371,37.7432303954807,37.1066878193665,37.6308993526371,38433.7213534772,0.33,1.0
2018-06-15,50.25,50.65,49.85,50.05,79572,37.6308993526371,37.9304488002202,37.3313499050539,37.4811246288455,106255.579026436,0.0,1.0
2018-06-18,50.75,50.9,49.4,50.2,32403,38.005336162116,38.1176672049597,36.9943567765228,37.5934556716892,43268.9831497715,0.0,1.0
2018-06-19,51.35,51.55,50.5,50.5,36334,38.4546603334908,38.6044350572824,37.8181177573765,37.8181177573765,48518.1999741937,0.0,1.0
2018-06-20,52.15,52.2,51.2,51.5,47794,39.0537592286572,39.0912029096051,38.3423292906471,38.5669913763345,63821.1826269227,0.0,1.0
2018-06-21,52.6,53.0,51.16,52.1,100403,39.3907523571882,39.6903018047714,38.3123743458888,39.0163155477093,134072.021577833,0.0,1.0
2018-06-22,52.55,53.0,52.0,52.55,125539,39.3533086762403,39.6903018047714,38.9414281858135,39.3533086762403,167637.097665005,0.0,1.0
2018-06-25,51.95,52.55,51.65,52.45,42315,38.9039845048656,39.3533086762403,38.6793224191782,39.2784213143445,56504.8613394618,0.0,1.0
2018-06-26,52.1,52.2,51.65,51.9,26971,39.0163155477093,39.0912029096051,38.6793224191782,38.8665408239177,36015.4227859299,0.0,1.0
2018-06-27,50.5,52.15,50.4,52.05,46657,37.8181177573765,39.0537592286572,37.7432303954807,38.9788718667614,62302.9024108537,0.0,1.0
2018-06-28,50.3,50.85,50.15,50.35,32197,37.6683430335849,38.0802235240118,37.5560119907413,37.7057867145328,42993.9033568865,0.0,1.0
2018-06-29,49.95,50.85,49.95,50.35,55444,37.4062372669497,38.0802235240118,37.4062372669497,37.7057867145328,74036.5244500796,0.0,1.0
2018-07-02,51.3,51.35,49.75,49.75,48067,38.4172166525429,38.4546603334908,37.2564625431581,37.2564625431581,64185.7301194355,0.0,1.0
2018-07-03,51.55,52.05,51.4,51.5,46448,38.6044350572824,38.9788718667614,38.4921040144387,38.5669913763345,62023.8166015673,0.0,1.0
2018-07-05,51.7,51.8,51.375,51.75,23938,38.7167661001261,38.7916534620219,38.4733821739648,38.754209781074,31965.3402042783,0.0,1.0
2018-07-06,51.95,52.2,51.65,51.65,24359,38.9039845048656,39.0912029096051,38.6793224191782,38.6793224191782,32527.517839252,0.0,1.0
2018-07-09,52.55,52.8,52.05,52.15,26659,39.3533086762403,39.5405270809798,38.9788718667614,39.0537592286572,35598.7970802012,0.0,1.0
2018-07-10,51.3,52.65,51.05,52.5,35705,38.4172166525429,39.4281960381361,38.2299982478034,39.3158649952924,47678.2718687341,0.0,1.0
2018-07-11,51.15,51.6,51.05,51.05,26981,38.3048856096992,38.6418787382303,38.2299982478034,38.2299982478034,36028.7761739341,0.0,1.0
2018-07-12,50.85,51.4,50.2,51.4,34904,38.0802235240118,38.4921040144387,37.5934556716892,38.4921040144387,46608.6654896036,0.0,1.0
2018-07-13,50.4,50.9,50.3,50.85,30282,37.7432303954807,38.1176672049597,37.6683430335849,38.0802235240118,40436.7295540963,0.0,1.0
2018-07-16,50.6,50.65,50.25,50.25,32258,37.8930051192723,37.9304488002202,37.6308993526371,37.6308993526371,43075.3590237117,0.0,1.0
2018-07-17,49.85,50.9,49.05,50.55,38630,37.3313499050539,38.1176672049597,36.7322510098875,37.8555614383244,51584.1378599411,0.0,1.0
2018-07-18,50.25,50.4,48.87,49.7,26777,37.6308993526371,37.7432303954807,36.5974537584751,37.2190188622102,35756.3670586498,0.0,1.0
2018-07-19,49.95,50.65,49.8,49.95,36616,37.4062372669497,37.9304488002202,37.293906224106,37.4062372669497,48894.76551591,0.0,1.0
2018-07-20,50.33,50.8,49.7,49.85,38319,37.6908092421537,38.0427798430639,37.2190188622102,37.3313499050539,51168.8474930128,0.0,1.0
2018-07-23,50.75,51.0,50.15,50.15,24923,38.005336162116,38.1925545668555,37.5560119907413,37.5560119907413,33280.6489226848,0.0,1.0
2018-07-24,50.6,51.2,50.35,51.2,33900,37.8930051192723,38.3423292906471,37.7057867145328,38.3423292906471,45267.9853339893,0.0,1.0
2018-07-25,50.35,50.7,49.9,50.7,28165,37.7057867145328,37.9678924811681,37.3687935860018,37.9678924811681,37609.8173136227,0.0,1.0
2018-07-26,50.5,50.95,50.2,50.45,99989,37.8181177573765,38.1551108859076,37.5934556716892,37.7806740764286,133519.191314462,0.0,1.0
2018-07-27,49.5,51.0,49.5,50.25,37416,37.0692441384186,38.1925545668555,37.0692441384186,37.6308993526371,49963.0365562402,0.0,1.0
2018-07-30,49.35,50.88,49.25,49.45,31745,36.9569130955749,38.1026897325806,36.8820257336791,37.0318004574707,42390.3302191,0.0,1.0
2018-07-31,48.83,49.75,48.6,49.4,50982,36.5674988137168,37.2564625431581,36.3952578813564,36.9943567765228,68078.2427226383,0.0,1.0
2018-08-01,49.35,50.25,49.15,49.15,41151,36.9569130955749,37.6308993526371,36.8071383717833,36.8071383717833,54950.5269757815,0.0,1.0
2018-08-02,49.45,49.85,48.6,49.15,42222,37.0318004574707,37.3313499050539,36.3952578813564,36.8071383717833,56380.6748310234,0.0,1.0
2018-08-03,48.7,50.1,48.65,49.45,47881,36.4701452432522,37.5185683097934,36.4327015623043,37.0318004574707,63937.3571025587,0.0,1.0
2018-08-06,48.8,48.85,48.25,48.75,23613,36.545032605148,36.5824762860959,36.1331521147211,36.5075889242001,31531.3550941442,0.0,1.0
2018-08-07,48.8,49.25,48.65,48.95,24078,36.545032605148,36.8820257336791,36.4327015623043,36.6573636479917,32152.2876363361,0.0,1.0
2018-08-08,49.2,49.35,48.5,48.7,22044,36.8445820527312,36.9569130955749,36.3203705194606,36.4701452432522,29436.2085162967,0.0,1.0
2018-08-09,49.2,49.6,48.7,48.7,19428,36.8445820527312,37.1441315003144,36.4701452432522,36.4701452432522,25942.9622144172,0.0,1.0
2018-08-10,49.05,49.45,48.7,49.0,33861,36.7322510098875,37.0318004574707,36.4701452432522,36.6948073289396,45215.9071207732,0.0,1.0
2018-08-13,49.15,49.5,48.7,49.1,27716,36.8071383717833,37.0692441384186,36.4701452432522,36.7696946908354,37010.2501922374,0.0,1.0
2018-08-14,49.9,50.15,49.25,49.3,21633,37.3687935860018,37.5560119907413,36.8820257336791,36.919469414627,28887.3842693271,0.0,1.0
2018-08-15,49.1,50.2,49.1,49.9,20066,36.7696946908354,37.5934556716892,36.7696946908354,37.3687935860018,26794.9083690805,0.0,1.0
2018-08-16,49.9,50.2,49.1,49.35,17302,37.3687935860018,37.5934556716892,36.7696946908354,36.9569130955749,23104.0319247399,0.0,1.0
2018-08-17,50.1,50.15,49.75,49.75,25072,37.5185683097934,37.5560119907413,37.2564625431581,37.2564625431581,33479.6144039462,0.0,1.0
2018-08-20,50.35,50.35,49.7,50.1,27988,37.7057867145328,37.7057867145328,37.2190188622102,37.5185683097934,37373.4623459497,0.0,1.0
2018-08-21,50.7,51.2,49.66,50.5,25434,37.9678924811681,38.3423292906471,37.1890639174519,37.8181177573765,33963.0070496957,0.0,1.0
2018-08-22,50.6,50.7,50.2,50.7,21943,37.8930051192723,37.9678924811681,37.5934556716892,37.9678924811681,29301.3392974551,0.0,1.0
2018-08-23,50.25,50.65,50.0,50.65,23799,37.6308993526371,37.9304488002202,37.4436809478976,37.9304488002202,31779.7281110209,0.0,1.0
2018-08-24,49.7,50.4,49.46,50.4,25676,37.2190188622102,37.7432303954807,37.0392891936603,37.7432303954807,34286.1590393955,0.0,1.0
2018-08-27,49.6,50.1,49.26,49.9,22856,37.1441315003144,37.5185683097934,36.8895144698687,37.3687935860018,30520.5036222318,0.0,1.0
2018-08-28,49.3,49.75,49.05,49.75,17754,36.919469414627,37.2564625431581,36.7322510098875,37.2564625431581,23707.6050625264,0.0,1.0
2018-08-29,49.4,49.6,48.95,49.55,24303,36.9943567765228,37.1441315003144,36.6573636479917,37.1066878193665,32452.7388664289,0.0,1.0
2018-08-30,49.2,49.55,49.05,49.35,23858,36.8445820527312,37.1066878193665,36.7322510098875,36.9569130955749,31858.5131002453,0.0,1.0
2018-08-31,49.4,49.55,48.9,49.2,21026,36.9943567765228,37.1066878193665,36.6199199670438,36.8445820527312,28076.8336174766,0.0,1.0
2018-09-04,49.35,49.75,49.15,49.45,17674,36.9569130955749,37.2564625431581,36.8071383717833,37.0318004574707,23600.7779584934,0.0,1.0
2018-09-05,49.4,49.6,49.25,49.25,13448,36.9943567765228,37.1441315003144,36.8820257336791,36.8820257336791,17957.6361879495,0.0,1.0
2018-09-06,49.25,49.6,49.1,49.4,18007,36.8820257336791,37.1441315003144,36.7696946908354,36.9943567765228,24045.4457790308,0.0,1.0
2018-09-07,49.2,49.35,48.75,49.2,26327,36.8445820527312,36.9569130955749,36.5075889242001,36.8445820527312,35155.4645984642,0.0,1.0
2018-09-10,48.6,49.4,48.5,49.4,19247,36.3952578813564,36.9943567765228,36.3203705194606,36.9943567765228,25701.2658915425,0.0,1.0
2018-09-11,48.3,48.6,48.05,48.6,33236,36.170595795669,36.3952578813564,35.9833773909296,36.3952578813564,44381.3203705153,0.0,1.0
2018-09-12,47.55,48.35,46.65,48.35,111862,35.6089405814506,36.2080394766169,34.9349543243884,36.2080394766169,149373.668891761,0.0,1.0
2018-09-13,46.85,47.5,46.6,47.45,30471,35.3543235510049,35.8448317752984,35.1656665416612,35.8071003734297,40378.8336648693,0.36,1.0
2018-09-14,47.25,47.45,46.65,46.95,24048,35.6561747659548,35.8071003734297,35.2033979435299,35.4297863547423,31867.3555831045,0.0,1.0
2018-09-17,46.55,47.6,46.4,47.35,34302,35.1279351397925,35.9202945790359,35.0147409341863,35.7316375696922,45455.5069532456,0.0,1.0
2018-09-18,46.45,47.05,46.15,46.65,41033,35.052472336055,35.5052491584798,34.8260839248426,35.2033979435299,54375.1331354595,0.0,1.0
2018-09-19,46.4,47.2,45.8,46.55,38611,35.0147409341863,35.618443364086,34.5619641117614,35.1279351397925,51165.60489102,0.0,1.0
2018-09-20,47.05,47.45,46.65,46.65,30547,35.5052491584798,35.8071003734297,35.2033979435299,35.2033979435299,40479.5455338113,0.0,1.0
2018-09-21,47.2,47.5,46.6,47.0,221404,35.618443364086,35.8448317752984,35.1656665416612,35.4675177566111,293394.876726617,0.0,1.0
2018-09-24,46.3,47.2,46.0,47.0,25802,34.9392781304488,35.618443364086,34.7128897192364,35.4675177566111,34191.6795057911,0.0,1.0
2018-09-25,46.35,46.6,46.2,46.4,22736,34.9770095323175,35.1656665416612,34.8638153267113,35.0147409341863,30128.7506876857,0.0,1.0
2018-09-26,45.7,46.55,45.65,46.4,51240,34.486501308024,35.1279351397925,34.4487699061552,35.0147409341863,67901.002165597,0.0,1.0
2018-09-27,45.85,46.25,45.8,45.85,23358,34.5996955136302,34.9015467285801,34.5619641117614,34.5996955136302,30952.9978256053,0.0,1.0
2018-09-28,46.35,46.4,45.85,45.85,20451,34.9770095323175,35.0147409341863,34.5996955136302,34.5996955136302,27100.7688385758,0.0,1.0
2018-10-01,45.41,46.45,45.4,46.45,28029,34.2676591771853,35.052472336055,34.2601128968116,35.052472336055,37142.8022970242,0.0,1.0
2018-10-02,45.07,45.71,45.04,45.53,16714,34.0110856444779,34.4940475883977,33.9884468033567,34.3582145416703,22148.6602302066,0.0,1.0
2018-10-03,46.07,46.25,45.21,45.21,13944,34.7657136818526,34.9015467285801,34.1167335697104,34.1167335697104,18477.9776385067,0.0,1.0
2018-10-04,45.91,46.52,45.85,46.09,27785,34.6449731958727,35.1052962986712,34.5996955136302,34.7808062426001,36819.4641914737,0.0,1.0
2018-10-05,45.53,46.04,44.14,46.04,25902,34.3582145416703,34.7430748407314,33.3092815697194,34.7430748407314,34324.1951228199,0.0,1.0
2018-10-08,46.38,46.4,45.58,45.58,18539,34.9996483734388,35.0147409341863,34.395945943539,34.395945943539,24567.0702409836,0.0,1.0
2018-10-09,46.33,46.53,46.26,46.36,25460,34.96191697157,35.112842579045,34.9090930089538,34.9845558126913,33738.4760955523,0.0,1.0
2018-10-10,45.72,46.87,45.66,46.32,34190,34.5015938687715,35.3694161117524,34.456316186529,34.9543706911963,45307.0894621733,0.0,1.0
2018-10-11,44.32,46.06,44.31,45.61,26242,33.4451146164469,34.7581674014789,33.4375683360731,34.4185847846602,34774.7482207181,0.0,1.0
2018-10-12,42.94,45.0,42.42,44.85,37122,32.4037279248698,33.9582616818617,32.0113213454349,33.8450674762555,49192.44735346,0.0,1.0
2018-10-15,43.65,44.75,42.64,43.17,29809,32.9395138314058,33.769604672518,32.1773395136574,32.577292373466,39501.5802801382,0.0,1.0
2018-10-16,44.3,44.67,42.4,43.82,22314,33.4300220556994,33.709234429528,31.9962287846874,33.0678005977595,29569.5347838238,0.0,1.0
2018-10-17,45.25,45.85,43.38,44.51,37377,34.1469186912054,34.5996955136302,32.7357642613147,33.5884939435481,49530.3621768836,0.0,1.0
2018-10-18,45.09,46.2,44.92,45.33,37467,34.0261782052254,34.8638153267113,33.8978914388717,34.2072889341953,49649.6262322097,0.0,1.0
2018-10-19,45.4,46.16,45.1,45.1,41302,34.2601128968116,34.8336302052163,34.0337244855991,34.0337244855991,54731.6001452671,0.0,1.0
2018-10-22,45.12,46.15,44.37,45.65,56419,34.0488170463466,34.8260839248426,33.4828460183156,34.4487699061552,74763.9859715227,0.0,1.0
2018-10-23,45.11,45.44,44.22,44.71,26061,34.0412707659729,34.2902980183065,33.3696518127094,33.739419551023,34534.8949538959,0.0,1.0
2018-10-24,43.28,45.12,43.12,45.12,44419,32.6603014575772,34.0488170463466,32.5395609715972,34.0488170463466,58862.1119280572,0.0,1.0
2018-10-25,44.91,45.1,43.41,43.41,39709,33.8903451584979,34.0337244855991,32.7584031024359,32.7584031024359,52620.6263659972,0.0,1.0
2018-10-26,44.74,45.23,44.33,44.5,22540,33.7620583921442,34.1318261304579,33.4526608968206,33.5809476631743,29869.0200783091,0.0,1.0
2018-10-29,45.25,46.07,44.84,45.1,27808,34.1469186912054,34.7657136818526,33.8375211958817,34.0337244855991,36849.9427833903,0.0,1.0
2018-10-30,45.91,46.6,44.52,45.24,29269,34.6449731958727,35.1656665416612,33.5960402239218,34.1393724108316,38785.9959481822,0.0,1.0
2018-10-31,45.51,46.53,45.41,46.29,47118,34.3431219809228,35.112842579045,34.2676591771853,34.931731850075,62438.7084316666,0.0,1.0
2018-11-01,45.64,46.05,45.05,45.57,17405,34.4412236257815,34.7506211211051,33.9959930837304,34.3883996631653,23064.3431438762,0.0,1.0
2018-11-02,45.93,46.18,45.12,45.93,32744,34.6600657566201,34.8487227659638,34.0488170463466,34.6600657566201,43390.9136399358,0.0,1.0
2018-11-05,45.59,46.43,45.13,45.81,29120,34.4034922239127,35.0373797753075,34.0563633267204,34.5695103921352,38588.5476788093,0.0,1.0
2018-11-06,45.9,46.18,45.02,45.51,17396,34.6374269154989,34.8487227659638,33.9733542426092,34.3431219809228,23052.4167383436,0.0,1.0
2018-11-07,46.35,46.6,45.65,45.91,23335,34.9770095323175,35.1656665416612,34.4487699061552,34.6449731958727,30922.5192336887,0.0,1.0
2018-11-08,46.43,46.55,45.65,46.33,16842,35.0373797753075,35.1279351397925,34.4487699061552,34.96191697157,22318.2802200036,0.0,1.0
2018-11-09,45.66,46.25,45.39,46.23,16358,34.456316186529,34.9015467285801,34.2525666164378,34.8864541678326,21676.9046335838,0.0,1.0
2018-11-12,45.29,46.11,45.26,45.58,18340,34.1771038127003,34.7958988033476,34.1544649715791,34.395945943539,24303.3641630962,0.0,1.0
2018-11-13,45.57,45.98,44.95,45.35,21767,34.3883996631653,34.6977971584889,33.9205302799929,34.2223814949428,28844.6743586758,0.0,1.0
2018-11-14,44.82,45.96,44.69,45.87,20318,33.8224286351342,34.6827045977414,33.7243269902755,34.6147880743777,26924.5230679274,0.0,1.0
2018-11-15,45.75,45.85,44.52,44.62,25945,34.5242327098927,34.5996955136302,33.5960402239218,33.6715030276593,34381.1768381424,0.0,1.0
2018-11-16,46.05,46.07,45.2,45.64,29846,34.7506211211051,34.7657136818526,34.1091872893366,34.4412236257815,39550.6110584389,0.0,1.0
2018-11-19,45.63,46.56,45.45,46.04,16805,34.4336773454077,35.1354814201662,34.2978442986803,34.7430748407314,22269.249441703,0.0,1.0
2018-11-20,45.06,45.71,44.96,45.38,15410,34.0035393641042,34.4940475883977,33.9280765603667,34.2450203360641,20420.6565841501,0.0,1.0
2018-11-21,44.89,46.1,44.5,45.07,25237,33.8752525977505,34.7883525229738,33.5809476631743,34.0110856444779,33442.9662695779,0.0,1.0
2018-11-23,45.29,45.712,44.69,44.69,12207,34.1771038127003,34.4955568444725,33.7243269902755,33.7243269902755,16176.1813707151,0.0,1.0
2018-11-26,45.46,45.87,45.16,45.53,16084,34.305390579054,34.6147880743777,34.0790021678416,34.3582145416703,21313.8118429247,0.0,1.0
2018-11-27,45.16,45.36,44.95,45.36,14434,34.0790021678416,34.2299277753166,33.9205302799929,34.2299277753166,19127.3041619482,0.0,1.0
2018-11-28,46.11,46.24,45.05,45.05,23787,34.7958988033476,34.8940004482063,33.9959930837304,33.9959930837304,31521.4898226592,0.0,1.0
2018-11-29,45.58,46.69,45.58,46.06,12769,34.395945943539,35.2335830650249,34.395945943539,34.7581674014789,16920.9191384174,0.0,1.0
2018-11-30,46.21,46.33,45.32,45.62,31143,34.8713616070851,34.96191697157,34.1997426538216,34.426131065034,41269.3386113034,0.0,1.0
2018-12-03,45.92,46.69,45.12,46.69,63319,34.6525194762464,35.2335830650249,34.0488170463466,35.2335830650249,83907.5635465152,0.0,1.0
2018-12-04,42.47,45.72,42.41,45.72,23180,32.0490527473037,34.5015938687715,32.0037750650612,34.5015938687715,30717.1200272939,0.0,1.0
2018-12-06,42.61,43.395,41.7,42.2,45784,32.1547006725361,32.7470836818753,31.4679891585252,31.8453031772125,60670.9501005015,0.0,1.0
2018-12-07,43.19,43.85,42.3,42.62,39093,32.5923849342135,33.0904394388808,31.92076598095,32.1622469529099,51804.3301650992,0.0,1.0
2018-12-10,42.24,43.17,42.01,43.17,21624,31.8754882987075,32.577292373466,31.7019238501113,32.577292373466,28655.1770263245,0.0,1.0
2018-12-11,42.28,42.8,41.81,42.8,25549,31.9056734202025,32.2980799996373,31.5509982426364,32.2980799996373,33856.414994708,0.0,1.0
2018-12-12,42.18,42.8,41.85,42.8,56103,31.830210616465,32.2980799996373,31.5811833641314,32.2980799996373,74345.2366217114,0.0,1.0
2018-12-13,41.16,43.54,41.02,42.02,42018,31.3321561117977,33.1438794243846,31.2255841522338,31.9868124348333,55197.6338247847,0.36,1.0
2018-12-14,40.73,42.1,40.7,41.17,37962,31.0048279502799,32.0477106974413,30.9819911018019,31.3397683946237,49869.4030000589,0.0,1.0
2018-12-17,39.03,40.98,38.68,40.73,148789,29.7107398698607,31.1951350209298,29.4443099709508,31.0048279502799,195459.106553284,0.0,1.0
2018-12-18,39.34,40.25,39.08,39.2,49189,29.9467206374665,30.6394383746321,29.7488012839906,29.8401486779026,64617.9354135689,0.0,1.0
2018-12-19,38.17,40.0,37.73,39.33,43046,29.056083546825,30.4491313039822,28.7211431024812,29.9391083546405,56548.0828602429,0.0,1.0
2018-12-20,38.29,38.57,37.24,38.09,56089,29.147430940737,29.3605748598649,28.3481412440074,28.9951852842171,73682.2334142117,0.0,1.0
2018-12-21,38.4,40.21,37.01,38.37,150593,29.2311660518229,30.6089892433281,28.1730587390095,29.2083292033449,197828.960697221,0.0,1.0
2018-12-24,37.42,38.9,37.42,38.41,12557,28.4851623348754,29.6117801931227,28.4851623348754,29.2387783346489,16495.7086947932,0.0,1.0
2018-12-26,38.37,38.47,35.7,37.71,82322,29.2083292033449,29.2844520316049,27.1758496888041,28.7059185368292,108143.643479555,0.0,1.0
2018-12-27,38.07,38.27,36.88,37.9,45046,28.9799607185651,29.132206375085,28.0740990622716,28.8505519105232,59175.4156140523,0.0,1.0
2018-12-28,39.01,39.52,38.27,38.27,45682,29.6955153042087,30.0837417283344,29.132206375085,29.132206375085,60010.9074297637,0.0,1.0
2018-12-31,39.61,39.81,38.68,39.18,53739,30.1522522737684,30.3044979302883,29.4443099709508,29.8249241122506,70595.1174284855,0.0,1.0
2019-01-02,40.1,41.63,39.3156,39.32,50534,30.5252541322422,31.6899334046195,29.9281466673711,29.9314960718145,66384.8166905057,0.0,1.0
2019-01-03,39.85,40.62,39.63,40.01,32174,30.3349470615923,30.9210928391939,30.1674768394204,30.4567435868082,42265.9020105341,0.0,1.0
2019-01-04,41.32,41.46,39.99,40.32,29434,31.4539526370136,31.5605245965776,30.4415190211562,30.6927243544141,38666.4561378151,0.0,1.0
2019-01-07,41.53,41.63,40.58,41.33,27843,31.6138105763595,31.6899334046195,30.89064370789,31.4615649198396,36576.4129321596,0.0,1.0
2019-01-08,42.11,42.11,41.38,41.88,20123,32.0553229802673,32.0553229802673,31.4996263339696,31.8802404752694,26434.9085024547,0.0,1.0
2019-01-09,42.08,42.64,41.89,42.15,22183,32.0324861317893,32.458773970045,31.8878527580954,32.0857721115713,29141.0612388786,0.0,1.0
2019-01-10,41.87,42.11,41.5,41.94,17136,31.8726281924434,32.0553229802673,31.5909737278816,31.9259141722254,22510.9870346402,0.0,1.0
2019-01-11,41.74,41.82,41.17,41.67,22816,31.7736685157054,31.8345667783134,31.3397683946237,31.7203825359235,29972.6120554593,0.0,1.0
2019-01-14,41.28,41.84,40.78,41.65,37093,31.4235035057097,31.8497913439654,31.0428893644099,31.7051579702715,48727.8269185286,0.0,1.0
2019-01-15,41.09,41.35,40.81,41.16,31567,31.2788701320157,31.4767894854916,31.0657262128879,31.3321561117977,41468.506519753,0.0,1.0
2019-01-16,41.93,42.18,41.2,41.2,16690,31.9183018893994,32.1086089600493,31.3626052431017,31.3626052431017,21925.0918305406,0.0,1.0
2019-01-17,41.95,42.89,41.26,41.8,39845,31.9335264550514,32.6490810406949,31.4082789400577,31.8193422126614,52343.0367877706,0.0,1.0
2019-01-18,41.9,42.45,41.76,41.95,29327,31.8954650409214,32.3141405963511,31.7888930813574,31.9335264550514,38525.8938354862,0.0,1.0
2019-01-22,41.62,41.81,41.21,41.7,40033,31.6823211217935,31.8269544954874,31.3702175259277,31.7432193844015,52590.0060666287,0.0,1.0
2019-01-23,41.61,41.95,41.12,41.66,22170,31.6747088389675,31.9335264550514,31.3017069804937,31.7127702530975,29123.9835759788,0.0,1.0
2019-01-24,41.58,41.81,41.04,41.45,27763,31.6518719904895,31.8269544954874,31.2408087178858,31.5529123137516,36471.3196220072,0.0,1.0
2019-01-25,41.66,42.16,41.52,41.76,23172,31.7127702530975,32.0933843943973,31.6061982935335,31.7888930813574,30440.2772856374,0.0,1.0
2019-01-28,41.22,41.6,40.6,41.43,35286,31.3778298087537,31.6670965561415,30.905868273542,31.5376877480996,46354.0317754618,0.0,1.0
2019-01-29,41.12,41.64,40.58,41.21,33127,31.3017069804937,31.6975456874455,30.89064370789,31.3702175259277,43517.8260677244,0.0,1.0
2019-01-30,40.94,41.38,40.8,41.38,22447,31.1646858896258,31.4996263339696,31.0581139300619,31.4996263339696,29487.8691623814,0.0,1.0
2019-01-31,40.61,41.0,40.16,40.77,26801,30.9134805563679,31.2103595865818,30.5709278291981,31.0352770815839,35207.5725674248,0.0,1.0
2019-02-01,41.17,41.5,40.72,40.85,17967,31.3397683946237,31.5909737278816,30.9972156674539,31.0961753441918,23602.643793848,0.0,1.0
2019-02-04,41.78,41.78,41.13,41.39,15958,31.8041176470094,31.8041176470094,31.3093192633197,31.5072386167956,20963.4880426464,0.0,1.0
2019-02-05,41.42,41.81,41.41,41.81,8637,31.5300754652736,31.8269544954874,31.5224631824476,31.8269544954874,11346.1364973265,0.0,1.0
2019-02-06,41.42,41.6,41.1,41.26,10291,31.5300754652736,31.6670965561415,31.2864824148417,31.4082789400577,13518.940684727,0.0,1.0
2019-02-07,41.43,41.8,41.32,41.56,12583,31.5376877480996,31.8193422126614,31.4539526370136,31.6366474248375,16529.8640205927,0.0,1.0
2019-02-08,41.42,41.59,40.87,41.32,17469,31.5300754652736,31.6594842733155,31.1113999098438,31.4539526370136,22948.4379381495,0.0,1.0
2019-02-11,41.55,42.07,41.15,41.42,9663,31.6290351420115,32.0248738489633,31.3245438289717,31.5300754652736,12693.9582000308,0.0,1.0
2019-02-12,42.04,42.3,41.57,41.87,20638,32.0020370004853,32.1999563539612,31.6442597076635,31.8726281924434,27111.4466865607,0.0,1.0
2019-02-13,41.77,42.05,41.34,42.05,39190,31.7965053641834,32.0096492833113,31.4691772026656,32.0096492833113,51482.5853108981,0.0,1.0
2019-02-14,41.37,42.07,41.31,41.57,23733,31.4920140511436,32.0248738489633,31.4463403541876,31.6442597076635,31177.244123081,0.0,1.0
2019-02-15,41.89,42.2,41.04,41.3,164836,31.8878527580954,32.1238335257012,31.2408087178858,31.4387280713616,216539.510903475,0.0,1.0
2019-02-19,42.83,43.44,41.7616,41.83,34427,32.603407343739,33.0677565961247,31.7901110466096,31.8421790611394,45225.5923577005,0.0,1.0
2019-02-20,43.19,43.33,42.61,42.8,20475,32.8774495254748,32.9840214850387,32.4359371215671,32.580570495261,26897.3190671252,0.0,1.0
2019-02-21,43.21,43.74,42.85,43.18,20805,32.8926740911268,33.2961250809046,32.618631909391,32.8698372426488,27330.8289715038,0.0,1.0
2019-02-22,43.43,43.6899,42.8937,43.22,32119,33.0601443132987,33.2579875439463,32.6518975853406,32.9002863739528,42193.6503598044,0.0,1.0
2019-02-25,43.37,43.75,43.21,43.57,30038,33.0144706163427,33.3037373637306,32.8926740911268,33.1667162728626,39459.9106294656,0.0,1.0
2019-02-26,42.67,43.36,42.67,43.36,30050,32.481610818523,33.0068583335167,32.481610818523,33.0068583335167,39475.6746259884,0.0,1.0
2019-02-27,42.85,43.23,42.44,42.66,15910,32.618631909391,32.9078986567788,32.3065283135251,32.473998535697,20900.4320565549,0.0,1.0
2019-02-28,42.78,42.97,42.52,42.81,23295,32.565345929609,32.7099793033029,32.3674265761331,32.588182778087,30601.8582499967,0.0,1.0
2019-03-01,42.79,42.95,42.5,42.73,22927,32.572958212435,32.6947547376509,32.3522020104811,32.527284515479,30118.4290232957,0.0,1.0
2019-03-04,42.67,43.08,42.45,42.67,66288,32.481610818523,32.7937144143889,32.3141405963511,32.481610818523,87080.3167922636,0.0,1.0
2019-03-05,42.37,42.68,41.88,42.68,20320,32.2532423337432,32.489223101349,31.8802404752694,32.489223101349,26693.7007787049,0.0,1.0
2019-03-06,41.59,42.48,41.31,42.38,59056,31.6594842733155,32.3369774448291,31.4463403541876,32.2608546165692,77579.8815544883,0.0,1.0
2019-03-07,40.79,42.1,40.55,41.47,20683,31.0505016472359,32.0477106974413,30.867806859412,31.5681368794036,27170.5616735214,0.0,1.0
2019-03-08,40.95,41.14,40.39,40.47,45991,31.1722981724518,31.3169315461457,30.746010334196,30.806908596804,60416.8303402274,0.0,1.0
2019-03-11,41.41,41.73,40.45,40.94,34197,31.5224631824476,31.7660562328794,30.791684031152,31.1646858896258,44923.4490910125,0.0,1.0
2019-03-12,41.14,41.7,41.0,41.53,30221,31.3169315461457,31.7432193844015,31.2103595865818,31.6138105763595,39700.3115764391,0.0,1.0
2019-03-13,41.63,41.83,41.2,41.37,32310,31.6899334046195,31.8421790611394,31.3626052431017,31.4920140511436,42444.5606377932,0.0,1.0
2019-03-14,41.27,42.01,41.06,41.39,31377,31.6899334046195,32.2581561019643,31.5286810175352,31.7820776258105,40862.4648548878,0.36,1.0
2019-03-15,41.14,41.905,40.72,41.22,269514,31.5901104983292,32.1775299084221,31.2676057241605,31.6515399791232,350989.780823541,0.0,1.0
2019-03-18,42.14,42.3,41.33,41.33,42848,32.3579790082546,32.4808379698426,31.736005515215,31.736005515215,55801.2204513571,0.0,1.0
2019-03-19,40.94,42.25,40.75,42.25,37091,31.4365367963441,32.4424445443463,31.2906417794583,32.4424445443463,48303.8430676179,0.0,1.0
2019-03-20,40.47,41.34,40.39,40.94,26538,31.0756385966792,31.7436842003143,31.0142091158852,31.4365367963441,34560.6046568829,0.0,1.0
2019-03-21,40.23,41.22,40.18,40.35,30059,30.8913501542971,31.6515399791232,30.8529567288009,30.9834943754882,39146.0251481363,0.0,1.0
2019-03-22,38.26,40.1,38.16,40.02,62457,29.3786491897442,30.7915272480068,29.3018623387516,30.7300977672128,81338.1447379203,0.0,1.0
2019-03-25,39.35,39.54,38.03,38.35,36283,30.2156258655628,30.3615208824486,29.2020394324613,29.4477573556375,47251.5795751632,0.0,1.0
2019-03-26,40.5,40.63,39.57,39.57,56392,31.098674651977,31.1984975582673,30.3845569377464,30.3845569377464,73439.6570129978,0.0,1.0
2019-03-27,40.51,40.96,40.07,40.41,33067,31.1063533370762,31.4518941665426,30.7684911927091,31.0295664860837,43063.3625061853,0.0,1.0
2019-03-28,41.09,41.3,40.33,40.69,30588,31.5517170728329,31.7129694599173,30.9681370052897,31.2445696688628,39834.9451821815,0.0,1.0
2019-03-29,41.06,41.31,40.37,41.2,87801,31.5286810175352,31.7206481450165,30.9988517456867,31.6361826089247,114343.795669567,0.0,1.0
2019-04-01,41.57,42.0,41.06,41.36,39731,31.9202939575971,32.250477416865,31.5286810175352,31.7590415705128,51741.931706331,0.0,1.0
2019-04-02,41.31,41.53,40.87,41.37,21087,31.7206481450165,31.8895792172001,31.3827860006494,31.766720255612,27461.7330017216,0.0,1.0
2019-04-03,41.39,41.72,41.08,41.66,45431,31.7820776258105,32.0354742340859,31.5440383877337,31.9894021234904,59165.0776308255,0.0,1.0
2019-04-04,41.91,42.0,41.25,41.4,11817,32.1813692509717,32.250477416865,31.674576034421,31.7897563109098,15389.3535771492,0.0,1.0
2019-04-05,42.61,42.76,41.92,41.92,29699,32.7188772079195,32.8340574844083,32.189047936071,32.189047936071,38677.1948792209,0.0,1.0
2019-04-08,42.44,42.6,42.17,42.6,17094,32.5883395612322,32.7111985228202,32.3810150635523,32.7111985228202,22261.6239356679,0.0,1.0
2019-04-09,41.55,42.32,41.53,42.32,17416,31.9049365873986,32.4961953400411,31.8895792172001,32.4961953400411,22680.9665650867,0.0,1.0
2019-04-10,42.5,42.7,41.52,41.65,20049,32.6344116718277,32.7879853738128,31.8819005321008,31.9817234383911,26109.9390596821,0.0,1.0
2019-04-11,42.54,42.81,42.4,42.55,14433,32.6651264122247,32.8724509099046,32.5576248208352,32.672805097324,18796.1868646013,0.0,1.0
2019-04-12,42.94,43.05,42.45,42.85,22052,32.9722738161948,33.0567393522866,32.5960182463314,32.9031656503016,28718.4585836755,0.0,1.0
2019-04-15,42.28,42.94,42.03,42.94,12739,32.4654805996441,32.9722738161948,32.2735134721628,32.9722738161948,16590.0799880937,0.0,1.0
2019-04-16,42.68,43.1321,42.06,42.46,21292,32.7726280036143,33.1197813569515,32.2965495274605,32.6036969314307,27728.7057937429,0.0,1.0
2019-04-17,43.43,43.43,42.77,42.77,28159,33.3485293860583,33.3485293860583,32.8417361695075,32.8417361695075,36671.6431733048,0.0,1.0
2019-04-18,42.23,43.08,41.61,42.95,29178,32.4270871741478,33.0797754075844,31.9510086979941,32.9799525012941,37998.6932955961,0.0,1.0
2019-04-22,40.95,42.22,40.75,42.22,37824,31.4442154814434,32.4194084890486,31.2906417794583,32.4194084890486,49258.4335873817,0.0,1.0
2019-04-23,42.2,42.63,41.06,41.06,18636,32.4040511188501,32.734234578118,31.5286810175352,31.5286810175352,24269.780254189,0.0,1.0
2019-04-24,42.11,42.63,42.0,42.2,17899,32.3349429529568,32.734234578118,32.250477416865,32.4040511188501,23309.9805092149,0.0,1.0
2019-04-25,41.48,42.08,41.42,42.08,17612,31.8511857917038,32.311906897659,31.8051136811083,32.311906897659,22936.2186003852,0.0,1.0
2019-04-26,42.36,42.37,40.74,41.43,16122,32.5269100804381,32.5345887655374,31.2829630943591,31.8127923662076,20995.7822095963,0.0,1.0
2019-04-29,42.73,42.9,42.22,42.37,12307,32.8110214291105,32.9415590757978,32.4194084890486,32.5345887655374,16027.4836653952,0.0,1.0
2019-04-30,42.25,42.57,41.97,42.57,28894,32.4424445443463,32.6881624675225,32.2274413615672,32.6881624675225,37628.8383056739,0.0,1.0
2019-05-01,41.8,42.38,41.47,42.31,23937,32.0969037148799,32.5422674506366,31.8435071066046,32.4885166549419,31173.3059639689,0.0,1.0
2019-05-02,42.08,42.54,41.81,41.87,22709,32.311906897659,32.6651264122247,32.1045823999792,32.1506545105747,29574.0738244462,0.0,1.0
2019-05-03,43.33,43.6,42.29,42.29,26432,33.2717425350657,33.4790670327456,32.4731592847434,32.4731592847434,34422.5601888133,0.0,1.0
2019-05-06,43.03,43.18,41.55,42.79,21484,33.0413819820881,33.1565622585769,31.9049365873986,32.857093539706,27978.7486038312,0.0,1.0
2019-05-07,42.11,42.78,41.75,42.64,24038,32.3349429529568,32.8494148546068,32.0585102893837,32.7419132632172,31304.8389005257,0.0,1.0
2019-05-08,41.86,42.45,41.81,42.06,16445,32.1429758254755,32.5960182463314,32.1045823999792,32.2965495274605,21416.4271453176,0.0,1.0
2019-05-09,41.99,42.14,41.25,41.59,21122,32.2427987317658,32.3579790082546,31.674576034421,31.9356513277956,27507.3137223106,0.0,1.0
2019-05-10,42.15,42.19,41.44,41.77,14153,32.3656576933538,32.3963724337508,31.8204710513068,32.0738676595822,18431.5410998893,0.0,1.0
2019-05-13,40.83,41.89,40.75,41.59,24617,31.3520712602523,32.1660118807732,31.2906417794583,31.9356513277956,32058.874249698,0.0,1.0
2019-05-14,41.48,41.66,40.6,40.84,16375,31.8511857917038,31.9894021234904,31.1754615029695,31.3597499453516,21325.2657041396,0.0,1.0
2019-05-15,41.27,41.33,40.92,41.17,13205,31.6899334046195,31.736005515215,31.4211794261456,31.613146553627,17196.9547250787,0.0,1.0
2019-05-16,41.62,41.92,41.38,41.47,9686,31.9586873830934,32.189047936071,31.7743989407113,31.8435071066046,12614.1388464303,0.0,1.0
2019-05-17,41.5,41.7,41.34,41.34,20278,31.8665431619023,32.0201168638874,31.7436842003143,31.7436842003143,26408.1672029645,0.0,1.0
2019-05-20,41.6,41.68,41.18,41.18,11893,31.9433300128949,32.0047594936889,31.6208252387262,31.6208252387262,15488.3288561424,0.0,1.0
2019-05-21,41.96,42.02,41.63,41.83,37136,32.219762676468,32.2658347870635,31.9663660681926,32.1199397701777,48362.4468512322,0.0,1.0
2019-05-22,41.74,41.97,41.49,41.77,20947,32.0508316042844,32.2274413615672,31.8588644768031,32.0738676595822,27279.4101193656,0.0,1.0
2019-05-23,40.67,41.39,40.32,41.34,25229,31.2292122986643,31.7820776258105,30.9604583201904,31.7436842003143,32855.8857068542,0.0,1.0
2019-05-24,41.29,41.41,40.82,40.82,14846,31.705290774818,31.797434996009,31.3443925751531,31.3443925751531,19334.0393675515,0.0,1.0
2019-05-28,40.96,41.3,40.78,41.17,25235,31.4518941665426,31.7129694599173,31.3136778347561,31.613146553627,32863.6995446695,0.0,1.0
2019-05-29,40.93,41.42,40.35,40.86,24787,31.4288581112449,31.8051136811083,30.9834943754882,31.3751073155501,32280.2663211303,0.0,1.0
2019-05-30,40.33,41.2,39.62,40.93,17742,30.9681370052897,31.6361826089247,30.4229503632427,31.4288581112449,23105.5184197157,0.0,1.0
2019-05-31,39.59,40.1,39.5,39.77,17856,30.3999143079449,30.7915272480068,30.3308061420516,30.5381306397315,23253.9813382056,0.0,1.0
2019-06-03,39.85,40.13,39.45,39.54,53981,30.5995601205255,30.8145633033046,30.2924127165554,30.3615208824486,70299.796517567,0.0,1.0
2019-06-04,40.82,40.82,40.2,40.2,22543,31.3443925751531,31.3443925751531,30.8683140989994,30.8683140989994,29357.890978224,0.0,1.0
2019-06-05,40.61,41.47,40.41,40.62,23759,31.1831401880688,31.8435071066046,31.0295664860837,31.190818873168,30941.4954421162,0.0,1.0
2019-06-06,40.37,40.98,39.86,40.39,17146,30.9988517456867,31.4672515367411,30.6072388056247,31.0142091158852,22329.3438634001,0.0,1.0
2019-06-07,40.24,40.84,40.19,40.31,12001,30.8990288393964,31.3597499453516,30.8606354139001,30.9527796350912,15628.977936817,0.0,1.0
2019-06-10,40.54,40.87,40.29,40.43,10788,31.129389392374,31.3827860006494,30.9374222648926,31.0449238562822,14049.2803918325,0.0,1.0
2019-06-11,40.51,40.85,40.15,40.7,18378,31.1063533370762,31.3674286304508,30.8299206735031,31.252248353962,23933.785228133,0.0,1.0
2019-06-12,40.37,40.71,40.17,40.29,9590,30.9988517456867,31.2599270390613,30.8452780437016,30.9374222648926,12489.1174413862,0.0,1.0
2019-06-13,40.5,41.0,40.14,40.14,26880,31.3751073155501,31.7624543194458,31.0962174727452,31.0962174727452,34697.5705629045,0.36,1.0
2019-06-14,40.55,40.78,40.29,40.29,16672,31.4138420159397,31.5920216377317,31.2124215739139,31.2124215739139,21520.7550753253,0.0,1.0
2019-06-17,40.22,40.55,40.05,40.38,12770,31.1581929933685,31.4138420159397,31.026495012044,31.2821440346151,16483.927681856,0.0,1.0
2019-06-18,40.46,40.92,40.19,40.19,44607,31.3441195552384,31.7004787988225,31.1349521731348,31.1349521731348,57580.1536495343,0.0,1.0
2019-06-19,40.38,40.88,40.2,40.52,13175,31.2821440346151,31.6694910385108,31.1426991132127,31.3906011957059,17006.7147383284,0.0,1.0
2019-06-20,40.55,40.83,40.34,40.61,18985,31.4138420159397,31.6307563381213,31.2511562743035,31.4603236564072,24506.4500422895,0.0,1.0
2019-06-21,40.77,41.05,40.32,40.32,77113,31.5842746976538,31.8011890198354,31.2356623941477,31.2356623941477,99539.9463845703,0.0,1.0
2019-06-24,41.13,41.33,40.78,40.78,41177,31.8631645404587,32.0181033420169,31.5920216377317,31.5920216377317,53152.5990724969,0.0,1.0
2019-06-25,41.15,41.39,40.57,40.93,29722,31.8786584206145,32.0645849824844,31.4293358960955,31.7082257389004,38366.1157838782,0.0,1.0
2019-06-26,40.87,41.91,40.83,41.26,22405,31.6617440984329,32.4674258665359,31.6307563381213,31.9638747614715,28921.0962969447,0.0,1.0
2019-06-27,41.63,41.66,40.73,40.73,29543,32.2505115443543,32.2737523645881,31.5532869373421,31.5532869373421,38135.0568132399,0.0,1.0
2019-06-28,42.29,42.41,41.75,41.75,73320,32.7618095894966,32.8547728704316,32.3434748252893,32.3434748252893,94643.8197050654,0.0,1.0
2019-07-01,42.14,42.41,41.85,42.4,20440,32.6456054883279,32.8547728704316,32.4209442260684,32.8470259303537,26384.6109488753,0.0,1.0
2019-07-02,41.6,42.32,41.18,42.21,20940,32.2272707241206,32.7850504097304,31.9018992408482,32.6998340688733,27030.0270679769,0.0,1.0
2019-07-03,41.89,42.22,41.51,41.64,6713,32.4519319863801,32.7075810089512,32.1575482634194,32.2582584844323,8665.35681505869,0.0,1.0
2019-07-05,42.32,42.4,41.74,41.92,18400,32.7850504097304,32.8470259303537,32.3357278852114,32.4751728066138,23751.3131829405,0.0,1.0
2019-07-08,41.5,42.22,41.1,41.98,15188,32.1498013233415,32.7075810089512,31.8399237202249,32.5216544470813,19605.1600338316,0.0,1.0
2019-07-09,41.65,41.71,41.2,41.2,15814,32.2660054245102,32.3124870649777,31.9173931210041,31.9173931210041,20413.2210149468,0.0,1.0
2019-07-10,41.33,41.95,41.28,41.62,19633,32.0181033420169,32.4984136268476,31.9793686416274,32.2427646042764,25342.9093326452,0.0,1.0
2019-07-11,41.28,41.47,41.01,41.09,13019,31.9793686416274,32.1265605031077,31.7702012595237,31.832176780147,16805.3449091686,0.0,1.0
2019-07-12,41.81,42.13,41.24,41.27,22307,32.3899564657568,32.63785854825,31.9483808813157,31.9716217015495,28794.5947376008,0.0,1.0
2019-07-15,40.79,41.91,40.45,41.91,29464,31.5997685778096,32.4674258665359,31.3363726151605,32.4674258665359,38033.0810664218,0.0,1.0
2019-07-16,41.33,41.6,40.54,40.65,18449,32.0181033420169,32.2272707241206,31.4060950758618,31.4913114167188,23814.5639626125,0.0,1.0
2019-07-17,40.52,42.56,40.46,42.56,35952,31.3906011957059,32.9709769716003,31.3441195552384,32.9709769716003,46408.0006278848,0.0,1.0
2019-07-18,41.05,41.73,40.6,40.96,24185,31.8011890198354,32.3279809451335,31.4525767163292,31.7314665591341,31218.7776809466,0.0,1.0
2019-07-19,40.73,41.47,40.72,40.88,30518,31.5532869373421,32.1265605031077,31.5455399972642,31.6694910385108,39393.6182454881,0.0,1.0
2019-07-22,41.02,41.06,40.53,40.85,22910,31.7779481996016,31.8089359599133,31.3983481357838,31.6462502182771,29572.9665772374,0.0,1.0
2019-07-23,41.06,41.4,40.98,41.08,28932,31.8089359599133,32.0723319225623,31.74696043929,31.8244298400691,37346.3583156976,0.0,1.0
2019-07-24,42.01,42.13,40.75,40.95,42065,32.5448952673151,32.63785854825,31.5687808174979,31.7237196190562,54298.8581000214,0.0,1.0
2019-07-25,41.66,42.09,41.61,41.89,24834,32.2737523645881,32.6068707879384,32.2350176641985,32.4519319863801,32056.5278035405,0.0,1.0
2019-07-26,42.15,42.58,41.62,41.62,26453,32.6533524284058,32.9864708517561,32.2427646042764,32.2427646042764,34146.3851971917,0.0,1.0
2019-07-29,41.53,42.38,41.52,42.24,37497,32.1730421435752,32.8315320501979,32.1652952034973,32.7230748891071,48402.3364359088,0.0,1.0
2019-07-30,42.59,42.83,41.47,41.47,36491,32.9942177918341,33.180144353704,32.1265605031077,32.1265605031077,47103.7592042762,0.0,1.0
2019-07-31,42.29,42.94,42.22,42.31,44172,32.7618095894966,33.265360694561,32.7075810089512,32.7773034696525,57018.6416259159,0.0,1.0
2019-08-01,41.24,42.75,41.23,42.29,36417,31.9483808813157,33.1181688330807,31.9406339412378,32.7618095894966,47008.2376186493,0.0,1.0
2019-08-02,41.15,41.33,40.5,41.11,37699,31.8786584206145,32.0181033420169,31.3751073155501,31.8476706603028,48663.0845480259,0.0,1.0
2019-08-05,39.97,40.88,39.33,40.58,33685,30.9645194914207,31.6694910385108,30.4687153264342,31.4370828361734,43481.6839438778,0.0,1.0
2019-08-06,40.05,40.21,39.17,40.06,30983,31.026495012044,31.1504460532906,30.3447642851876,31.0342419521219,39993.8552362526,0.0,1.0
2019-08-07,39.78,40.01,39.38,39.38,33961,30.8173276299403,30.9955072517323,30.5074500268238,30.5074500268238,43837.953641622,0.0,1.0
2019-08-08,40.5,40.77,40.0,40.0,31765,31.3751073155501,31.5842746976538,30.9877603116544,30.9877603116544,41003.2860465276,0.0,1.0
2019-08-09,40.62,40.88,40.07,40.49,42731,31.4680705964851,31.6694910385108,31.0419888921998,31.3673603754722,55158.5523706648,0.0,1.0
2019-08-12,40.5,40.66,40.14,40.26,27870,31.3751073155501,31.4990583567967,31.0962174727452,31.1891807536802,35975.4944787257,0.0,1.0
2019-08-13,40.69,41.11,40.45,40.73,22286,31.5222991770305,31.8476706603028,31.3363726151605,31.5532869373421,28767.4872605985,0.0,1.0
2019-08-14,39.56,40.19,39.08,40.07,43311,30.6468949482262,31.1349521731348,30.2750418244864,31.0419888921998,55907.2350688228,0.0,1.0
2019-08-15,39.14,39.89,38.98,39.59,46394,30.3215234649539,30.9025439707974,30.1975724237072,30.67013576846,59886.8708592034,0.0,1.0
2019-08-16,40.52,40.61,39.52,39.59,30807,31.3906011957059,31.4603236564072,30.6159071879146,30.67013576846,39766.6687623288,0.0,1.0
2019-08-19,40.59,41.72,40.5,41.05,30751,31.4448297762513,32.3202340050556,31.3751073155501,31.8011890198354,39694.3821569894,0.0,1.0
2019-08-20,39.63,40.38,39.56,40.28,40057,30.7011235287716,31.2821440346151,30.6468949482262,31.204674633836,51706.8669657093,0.0,1.0
2019-08-21,40.17,40.38,39.62,39.91,33227,31.119458292979,31.2821440346151,30.6933765886937,30.9180378509532,42890.4827787807,0.0,1.0
2019-08-22,39.93,40.64,39.74,40.56,30146,30.933531731109,31.4835644766409,30.7863398696287,31.4215889560176,38913.4286528765,0.0,1.0
2019-08-23,38.13,39.83,38.05,39.77,43876,29.5390825170846,30.8560623303299,29.4771069964613,30.8095806898624,56636.5552834076,0.0,1.0
2019-08-26,39.02,39.02,38.26,38.44,32404,30.2285601840189,30.2285601840189,29.6397927380975,29.7792376594999,41828.1278467394,0.0,1.0
2019-08-27,38.35,39.24,38.18,39.24,35440,29.7095151987987,30.398992865733,29.5778172174741,30.398992865733,45747.0945219246,0.0,1.0
2019-08-28,38.65,39.19,38.27,38.27,19540,29.9419234011361,30.3602581653434,29.6475396781754,29.6475396781754,25222.8619344923,0.0,1.0
2019-08-29,39.12,39.48,39.08,39.08,16657,30.306029584798,30.5849194276029,30.2750418244864,30.2750418244864,21501.3925917522,0.0,1.0
2019-08-30,38.9,39.63,38.83,39.63,22539,30.1355969030839,30.7011235287716,30.0813683225385,30.7011235287716,29094.067816864,0.0,1.0
2019-09-03,38.44,38.83,38.14,38.66,52238,29.7792376594999,30.0813683225385,29.5468294571625,29.949670341214,67430.4944592635,0.0,1.0
2019-09-04,38.51,38.92,38.41,38.75,29690,29.8334662400453,30.1510907832398,29.7559968392662,30.0193928019152,38324.8091522557,0.0,1.0
2019-09-05,39.62,40.4,38.95,38.95,34918,30.6933765886937,31.297637914771,30.1743316034735,30.1743316034735,45073.2800935825,0.0,1.0
2019-09-06,39.21,39.82,39.18,39.82,18627,30.3757520454993,30.848315390252,30.3525112252655,30.848315390252,24044.3321010127,0.0,1.0
2019-09-09,40.39,40.54,39.39,39.39,22556,31.2898909746931,31.4060950758618,30.5151969669017,30.5151969669017,29116.0119649134,0.0,1.0
2019-09-10,41.08,41.08,40.15,40.36,25903,31.8244298400691,31.8244298400691,31.1039644128231,31.2666501544593,33436.4274661798,0.0,1.0
2019-09-11,42.55,42.66,41.01,41.38,47005,32.9632300315224,33.0484463723794,31.7702012595237,32.0568380424065,60675.5693567457,0.0,1.0
2019-09-12,42.32,42.53,41.37,42.01,56342,33.0794341326911,33.2435806631227,32.3368664950244,32.8371225877683,72080.8412391673,0.38,1.0
2019-09-13,42.83,43.04,42.48,42.48,30112,33.4780757065964,33.642222237028,33.2044981558771,33.2044981558771,38523.6287564127,0.0,1.0
2019-09-16,42.78,43.27,42.23,42.47,30414,33.4389931993508,33.8220017703578,33.009085619649,33.196681654428,38909.9908673465,0.0,1.0
2019-09-17,42.53,42.65,41.89,42.48,33189,33.2435806631227,33.3373786805122,32.7433245703788,33.2044981558771,42460.172515827,0.0,1.0
2019-09-18,42.77,43.16,42.28,42.51,51368,33.4311766979017,33.7360202544175,33.0481681268946,33.2279476602245,65717.3805114043,0.0,1.0
2019-09-19,43.21,43.44,42.4,42.86,69462,33.7751027616631,33.9548822949929,33.1419661442841,33.5015252109438,88865.8442042356,0.0,1.0
2019-09-20,43.88,44.2,43.16,43.22,102905,34.2988083587544,34.5489364051263,33.7360202544175,33.7829192631122,131650.970283563,0.0,1.0
2019-09-23,43.78,44.11,43.41,43.41,31586,34.2206433442632,34.4785878920842,33.9314327906456,33.9314327906456,40409.3829005065,0.0,1.0
2019-09-24,43.11,44.22,42.92,43.92,33363,33.6969377471719,34.5645694080246,33.5484242196385,34.3300743645509,42682.7785002722,0.0,1.0
2019-09-25,43.73,43.9,43.06,43.06,32044,34.1815608370175,34.3144413616526,33.6578552399262,33.6578552399262,40995.3227905981,0.0,1.0
2019-09-26,42.83,43.66,42.78,43.5,32364,33.4780757065964,34.1268453268737,33.4389931993508,34.0017813036877,41404.7131068193,0.0,1.0
2019-09-27,43.0,43.31,42.78,43.0,31099,33.6109562312315,33.8532677761543,33.4389931993508,33.6109562312315,39786.3420130074,0.0,1.0
2019-09-30,42.58,43.09,42.51,43.0,51961,33.2826631703683,33.6813047442736,33.2279476602245,33.6109562312315,66476.0319411518,0.0,1.0
2019-10-01,41.62,43.14,41.52,42.89,35705,32.5322790312525,33.7203872515192,32.4541140167612,33.5249747152912,45679.0038771159,0.0,1.0
2019-10-02,41.87,41.95,41.1,41.43,54593,32.7276915674805,32.7902235790735,32.125820955898,32.3837655037191,69843.267292071,0.0,1.0
2019-10-03,41.81,42.12,41.24,42.12,60458,32.6807925587858,32.9231041037086,32.2352519761858,32.9231041037086,77346.6241815622,0.0,1.0
2019-10-04,42.06,42.1,41.38,41.95,28059,32.8762050950139,32.9074711008104,32.3446829964735,32.7902235790735,35897.1340089062,0.0,1.0
2019-10-07,42.02,42.24,41.58,41.9,25132,32.8449390892174,33.0169021210981,32.501013025456,32.7511410718279,32152.4919602207,0.0,1.0
2019-10-08,41.28,41.81,41.17,41.64,36786,32.2665179819822,32.6807925587858,32.1805364660419,32.5479120341507,47061.9755391007,0.0,1.0
2019-10-09,41.52,41.75,41.24,41.49,28685,32.4541140167612,32.6338935500911,32.2352519761858,32.4306645124138,36698.0038150139,0.0,1.0
2019-10-10,41.53,41.97,41.41,41.41,26255,32.4619305182103,32.8058565819718,32.3681325008208,32.3681325008208,33589.1961012094,0.0,1.0
2019-10-11,41.91,42.75,41.88,42.14,26411,32.758957573277,33.4155436950034,32.7355080689297,32.9387371066069,33788.7738803672,0.0,1.0
2019-10-14,41.73,41.91,40.88,41.61,24485,32.6182605471928,32.758957573277,31.9538579240173,32.5244625298033,31324.755914611,0.0,1.0
2019-10-15,42.26,42.55,41.82,41.82,19297,33.0325351239964,33.2592136660209,32.6886090602349,32.6886090602349,24687.5154128751,0.0,1.0
2019-10-16,42.3,42.78,41.9,42.02,27294,33.0638011297929,33.4389931993508,32.7511410718279,32.8449390892174,34918.43528419,0.0,1.0
2019-10-17,42.34,42.45,41.67,42.29,37662,33.0950671355894,33.1810486515297,32.5713615384981,33.0559846283437,48182.6815297561,0.0,1.0
2019-10-18,42.65,42.99,42.19,42.33,39863,33.3373786805122,33.6031397297824,32.9778196138525,33.0872506341402,50998.5192985149,0.0,1.0
2019-10-21,43.41,43.84,42.8,42.8,35280,33.9314327906456,34.2675423529579,33.454626202249,33.454626202249,45135.2823633847,0.0,1.0
2019-10-22,43.39,44.04,43.08,43.21,24506,33.9157997877473,34.4238723819404,33.6734882428245,33.7751027616631,31351.622154113,0.0,1.0
2019-10-23,43.06,43.37,42.87,43.37,27607,33.6578552399262,33.9001667848491,33.5093417123929,33.9001667848491,35318.8701872439,0.0,1.0
2019-10-24,42.68,43.2,42.46,43.2,23724,33.3608281848595,33.767286260214,33.1888651529788,33.767286260214,30351.1745688475,0.0,1.0
2019-10-25,42.98,43.36,42.48,42.63,21814,33.5953232283333,33.8923502834,33.2044981558771,33.3217456776139,27907.6261189023,0.0,1.0
2019-10-28,43.78,43.95,43.02,43.38,30400,34.2206433442632,34.3535238688983,33.6265892341298,33.9079832862982,38892.0800410117,0.0,1.0
2019-10-29,44.06,44.16,43.59,43.59,23894,34.4395053848386,34.5176703993298,34.0721298167298,34.0721298167298,30568.66317434,0.0,1.0
2019-10-30,43.97,44.16,43.34,44.01,28437,34.3691568717965,34.5176703993298,33.8767172805017,34.400422877593,36380.7263199425,0.0,1.0
2019-10-31,43.81,43.94,43.19,43.94,29722,34.2440928486105,34.3457073674491,33.7594697587649,34.3457073674491,38024.6843085182,0.0,1.0
2019-11-01,44.49,44.56,43.97,43.98,32316,34.7756149471509,34.8303304572948,34.3691568717965,34.3769733732456,41343.3045593861,0.0,1.0
2019-11-04,44.83,45.12,44.59,44.66,29662,35.0413759964211,35.2680545384457,34.8537799616422,34.908495471786,37947.9236242267,0.0,1.0
2019-11-05,44.94,45.41,44.82,44.99,48407,35.1273575123615,35.4947330804703,35.033559494972,35.1664400196071,61929.2407416203,0.0,1.0
2019-11-06,44.75,44.94,44.51,44.94,31770,34.9788439848281,35.1273575123615,34.7912479500492,35.1273575123615,40644.7823323338,0.0,1.0
2019-11-07,44.86,45.39,44.72,45.22,15657,35.0648255007685,35.479100077572,34.9553944804808,35.3462195529369,20030.7005658593,0.0,1.0
2019-11-08,44.83,45.2,44.38,44.89,34634,35.0413759964211,35.3305865500387,34.6896334312106,35.0882750051159,44308.8256625133,0.0,1.0
2019-11-11,44.88,44.95,44.52,44.59,15976,35.0804585036667,35.1351740138106,34.7990644514983,34.8537799616422,20438.8115373423,0.0,1.0
2019-11-12,45.02,45.17,44.72,44.72,18659,35.1898895239545,35.3071370456913,34.9553944804808,34.9553944804808,23871.2934699092,0.0,1.0
2019-11-13,44.74,44.88,44.46,44.75,42261,34.971027483379,35.0804585036667,34.7521654428036,34.9788439848281,54066.3879806974,0.0,1.0
2019-11-14,44.49,44.83,44.37,44.5,29044,34.7756149471509,35.0413759964211,34.6818169297614,34.7834314486,37157.2885760246,0.0,1.0
2019-11-15,44.28,44.78,44.01,44.78,31681,34.6114684167193,35.0022934891755,34.400422877593,35.0022934891755,40530.9206506347,0.0,1.0
2019-11-18,44.05,44.14,43.82,44.06,27575,34.4316888833895,34.5020373964316,34.2519093500596,34.4395053848386,35277.9311556217,0.0,1.0
2019-11-19,44.46,44.52,43.99,44.23,24237,34.7521654428036,34.7990644514983,34.3847898746947,34.5723859094737,31007.4784195395,0.0,1.0
2019-11-20,44.26,44.99,44.03,44.18,49268,34.5958354138211,35.1664400196071,34.4160558804912,34.5333034022281,63030.7565612029,0.0,1.0
2019-11-21,44.19,44.5,43.74,44.5,29068,34.5411199036772,34.7834314486,34.1893773384667,34.7834314486,37187.9928497412,0.0,1.0
2019-11-22,44.18,44.53,44.12,44.34,20277,34.5333034022281,34.8068809529474,34.4864043935333,34.6583674254141,25941.2732563025,0.0,1.0
2019-11-25,44.89,45.08,44.25,44.25,29432,35.0882750051159,35.2367885326492,34.588018912372,34.588018912372,37653.6743344427,0.0,1.0
2019-11-26,44.52,44.99,44.4,44.68,29643,34.7990644514983,35.1664400196071,34.7052664341088,34.9241284746843,37923.6160742011,0.0,1.0
2019-11-27,44.83,44.93,44.59,44.76,25376,35.0413759964211,35.1195410109124,34.8537799616422,34.9866604862773,32464.6520763393,0.0,1.0
2019-11-29,44.94,45.1,44.68,44.96,29118,35.1273575123615,35.2524215355475,34.9241284746843,35.1429905152597,37251.9600866507,0.0,1.0
2019-12-02,44.95,45.28,44.75,45.16,91672,35.1351740138106,35.3931185616317,34.9788439848281,35.2993205442422,117280.090839462,0.0,1.0
2019-12-03,44.45,44.54,44.12,44.51,47682,34.7443489413544,34.8146974543965,34.4864043935333,34.7912479500492,61001.7158064318,0.0,1.0
2019-12-04,44.67,45.04,44.48,44.48,24747,34.9163119732352,35.2055225268527,34.7677984457018,34.7677984457018,31659.944236017,0.0,1.0
2019-12-05,44.63,44.88,44.46,44.76,31699,34.8850459674387,35.0804585036667,34.7521654428036,34.9866604862773,40553.9488559221,0.0,1.0
2019-12-06,45.03,45.14,44.76,45.02,48706,35.1977060254036,35.283687541344,34.9866604862773,35.1898895239545,62311.7648183395,0.0,1.0
2019-12-09,45.17,45.35,44.94,45.05,25202,35.3071370456913,35.4478340717756,35.1273575123615,35.2133390283018,32242.0460918941,0.0,1.0
2019-12-10,45.47,45.52,45.17,45.23,27699,35.541632089165,35.5807145964107,35.3071370456913,35.3540360543861,35436.5699031575,0.0,1.0
2019-12-11,45.51,45.6,45.17,45.54,30764,35.5728980949615,35.6432466080036,35.3071370456913,35.5963475993089,39357.7615257134,0.0,1.0
2019-12-12,46.07,46.44,45.35,45.35,54108,36.3076492311792,36.5992452853475,35.7402190717164,35.7402190717164,68656.4845916641,0.38,1.0
2019-12-13,46.07,46.15,45.52,45.9,28879,36.3076492311792,36.370697026675,35.8741956371451,36.1736726657504,36643.9457847762,0.0,1.0
2019-12-16,46.58,47.02,46.23,46.23,33410,36.7095789274653,37.0563418026925,36.4337448221709,36.4337448221709,42393.2348304779,0.0,1.0
2019-12-17,46.98,47.1,46.7,46.7,40433,37.0248179049446,37.1193895981884,36.8041506207091,36.8041506207091,51304.5694073844,0.0,1.0
2019-12-18,46.85,47.54,46.48,47.24,83433,36.9223652372638,37.4661524734156,36.6307691830954,37.2297232403061,105866.35024278,0.0,1.0
2019-12-19,47.07,47.1,46.66,46.98,31046,37.0957466748774,37.1193895981884,36.7726267229611,37.0248179049446,39393.6057631553,0.0,1.0
2019-12-20,46.97,47.35,46.71,47.2,129978,37.0169369305076,37.3164139591129,36.812031595146,37.1981993425582,164926.305800535,0.0,1.0
2019-12-23,46.81,47.07,46.48,46.96,51557,36.8908413395159,37.0957466748774,36.6307691830954,37.0090559560706,65419.5752216387,0.0,1.0
2019-12-24,46.91,46.95,46.69,46.95,8759,36.9696510838857,37.0011749816336,36.7962696462721,37.0011749816336,11114.1078683076,0.0,1.0
2019-12-26,46.58,47.04,46.47,47.04,19818,36.7095789274653,37.0721037515665,36.6228882086585,37.0721037515665,25146.6365719967,0.0,1.0
2019-12-27,46.45,46.57,46.18,46.43,30493,36.6071262597845,36.7016979530283,36.394339949986,36.5913643109105,38691.9158840396,0.0,1.0
2019-12-30,46.67,46.87,46.38,46.64,25193,36.7805076973981,36.9381271861378,36.5519594387256,36.7568647740872,31966.8591764212,0.0,1.0
2019-12-31,46.64,47.02,46.5,47.02,30411,36.7568647740872,37.0563418026925,36.6465311319694,37.0563418026925,38587.8678368651,0.0,1.0
2020-01-02,46.59,46.87,46.16,46.87,31881,36.7174599019023,36.9381271861378,36.378578001112,36.9381271861378,40453.1194142612,0.0,1.0
2020-01-03,46.33,46.43,45.85,46.24,26280,36.5125545665407,36.5913643109105,36.1342677935655,36.4416257966079,33346.130240795,0.0,1.0
2020-01-06,46.11,46.16,45.43,45.92,28956,36.3391731289271,36.378578001112,35.8032668672123,36.1894346146244,36741.6494388303,0.0,1.0
2020-01-07,45.51,45.82,45.42,45.82,19045,35.8663146627081,36.1106248702546,35.7953858927753,36.1106248702546,24165.7933955837,0.0,1.0
2020-01-08,46.14,46.21,45.45,45.47,33421,36.362816052238,36.4179828732969,35.8190288160862,35.8347907649602,42407.1924953428,0.0,1.0
2020-01-09,46.04,46.31,45.89,46.14,25067,36.2840063078682,36.4967926176667,36.1657916913135,36.362816052238,31806.9804697872,0.0,1.0
2020-01-10,45.81,46.05,45.62,45.89,37261,36.1027438958176,36.2918872823052,35.9530053815149,36.1657916913135,47279.686411806,0.0,1.0
2020-01-13,46.21,46.26,45.66,45.93,21891,36.4179828732969,36.4573877454818,35.9845292792629,36.1973155890614,27777.0219597125,0.0,1.0
2020-01-14,45.78,46.17,45.68,46.02,37193,36.0791009725067,36.386458975549,36.0002912281368,36.2682443589942,47193.4026653686,0.0,1.0
2020-01-15,45.38,45.8,45.26,45.72,26185,35.7638619950273,36.0948629213806,35.6692903017836,36.0318151258848,33225.5867715075,0.0,1.0
2020-01-16,46.1,46.21,45.62,45.64,41100,36.3312921544901,36.4179828732969,35.9530053815149,35.9687673303889,52150.9114496451,0.0,1.0
2020-01-17,45.85,46.39,45.78,46.39,27273,36.1342677935655,36.5598404131626,36.0791009725067,36.5598404131626,34606.1267145054,0.0,1.0
2020-01-21,45.04,45.82,44.82,45.82,33941,35.4959088641699,36.1106248702546,35.3225274265563,36.1106248702546,43067.0093798639,0.0,1.0
2020-01-22,45.47,45.54,44.83,45.05,33822,35.8347907649602,35.8899575860191,35.3304084009933,35.5037898386069,42916.0128235985,0.0,1.0
2020-01-23,45.32,45.53,44.63,45.13,47290,35.7165761484055,35.8820766115821,35.1727889122537,35.5668376341028,60005.2701326938,0.0,1.0
2020-01-24,45.06,45.7,44.86,45.64,37799,35.5116708130439,36.0160531770108,35.3540513243043,35.9687673303889,47962.3431115605,0.0,1.0
2020-01-27,44.97,45.34,44.53,44.56,41214,35.4407420431111,35.7323380972794,35.0939791678838,35.1176220911948,52295.5636127901,0.0,1.0
2020-01-28,44.64,45.33,44.53,45.08,28402,35.1806698866906,35.7244571228424,35.0939791678838,35.5274327619179,36038.6906810906,0.0,1.0
2020-01-29,44.02,44.67,44.02,44.54,43868,34.6920494715977,35.2043128100016,34.6920494715977,35.1018601423208,55663.1674810957,0.0,1.0
2020-01-30,44.73,44.74,43.81,43.82,29861,35.2515986566235,35.2594796310605,34.5265490084211,34.5344299828581,37889.9845936217,0.0,1.0
2020-01-31,43.75,44.57,43.69,44.52,32498,34.4792631617992,35.1255030656318,34.4319773151773,35.0860981934468,41236.0175253179,0.0,1.0
2020-02-03,44.37,44.47,43.7,43.7,34542,34.9678835768921,35.0466933212619,34.4398582896143,34.4398582896143,43829.6054329353,0.0,1.0
2020-02-04,43.97,45.0,43.94,44.95,59850,34.6526445994128,35.464384966422,34.6290016761018,35.4249800942371,75942.3856511255,0.0,1.0
2020-02-05,44.97,45.15,44.09,44.36,33131,35.4407420431111,35.5825995829767,34.7472162926566,34.9600026024551,42039.2176943599,0.0,1.0
2020-02-06,44.54,45.2,44.48,45.2,23813,35.1018601423208,35.6220044551617,35.0545742956989,35.6220044551617,30215.8066751922,0.0,1.0
2020-02-07,44.03,44.45,43.88,44.27,43578,34.6999304460347,35.030931372388,34.5817158294799,34.8890738325223,55295.1926801128,0.0,1.0
2020-02-10,43.99,44.08,43.84,44.03,23374,34.6684065482868,34.7393353182196,34.550191931732,34.6999304460347,29658.7689592215,0.0,1.0
2020-02-11,44.27,44.58,44.2,44.2,21597,34.8890738325223,35.1333840400687,34.8339070114634,34.8339070114634,27403.9716442332,0.0,1.0
2020-02-12,44.16,44.55,44.0,44.55,15768,34.8023831137155,35.1097411167578,34.6762875227237,35.1097411167578,20007.678144477,0.0,1.0
2020-02-13,44.47,44.58,43.89,44.07,29277,35.0466933212619,35.1333840400687,34.5895968039169,34.7314543437826,37148.9594771596,0.0,1.0
2020-02-14,43.94,44.54,43.66,44.54,21964,34.6290016761018,35.1018601423208,34.4083343918663,35.1018601423208,27869.6500992702,0.0,1.0
2020-02-18,43.48,44.59,43.25,43.83,22478,34.2664768520006,35.1412650145057,34.08521443995,34.542310957295,28521.8537120468,0.0,1.0
2020-02-19,43.23,43.77,43.19,43.66,11013,34.0694524910761,34.4950251106731,34.0379285933281,34.4083343918663,13974.1602869815,0.0,1.0
2020-02-20,43.41,43.56,43.03,43.27,15025,34.2113100309418,34.3295246474965,33.9118330023364,34.100976388824,19064.9013267863,0.0,1.0
2020-02-21,43.21,43.43,42.88,43.42,17593,34.0536905422021,34.2270719798157,33.7936183857817,34.2191910053787,22323.3816334211,0.0,1.0
2020-02-24,42.15,42.64,42.15,42.18,24857,33.2183072518819,33.6044749992941,33.2183072518819,33.2419501751929,31540.5159587307,0.0,1.0
2020-02-25,41.19,42.27,41.0,42.01,30120,32.4617337059316,33.3128789451257,32.3119951916289,33.1079736097642,38218.6241572582,0.0,1.0
2020-02-26,40.66,41.73,40.46,41.25,29876,32.0440420607715,32.8873063255287,31.8864225720319,32.5090195525535,37909.0177729829,0.0,1.0
2020-02-27,38.92,41.03,38.84,40.07,34108,30.6727525087365,32.3356381149399,30.6097047132407,31.5790645689896,43278.9121100851,0.0,1.0
2020-02-28,38.68,39.07,37.25,38.37,95007,30.483609122249,30.7909671252913,29.3566297777604,30.2392989147025,120552.351437869,0.0,1.0
2020-03-02,40.07,40.16,38.6,38.88,76203,31.5790645689896,31.6499933389224,30.4205613267531,30.6412286109886,96692.3577906886,0.0,1.0
2020-03-03,38.61,40.99,38.3,40.06,28976,30.4284423011901,32.304114217192,30.1841320936436,31.5711835945526,36767.0270113118,0.0,1.0
2020-03-04,39.27,40.02,38.18,38.81,32869,30.9485866140309,31.5396596968046,30.0895604003998,30.5860617899297,41706.7714948513,0.0,1.0
2020-03-05,37.89,39.38,37.08,38.48,50101,29.8610121417273,31.0352773328377,29.2226532123317,30.3259896335093,63572.0879449799,0.0,1.0
2020-03-06,36.77,37.59,35.9,36.83,40387,28.9783430047853,29.6245829086179,28.2926982287678,29.0256288514072,51246.2009906768,0.0,1.0
2020-03-09,32.45,34.92,32.15,34.68,66235,25.5737620480088,27.5203627339435,25.3373328148993,27.3312193474559,84044.1756658696,0.0,1.0
2020-03-10,35.38,35.9,33.02,33.51,87759,27.8828875580447,28.2926982287678,26.0229775909168,26.4091453383289,111355.519170545,0.0,1.0
2020-03-11,33.75,36.33,33.07,35.01,86441,26.5982887248165,28.631580129558,26.0623824631017,27.5912915038763,109683.137144009,0.0,1.0
2020-03-12,29.4,33.37,28.96,31.74,92811,23.4695418733344,26.6387283099717,23.1182970289716,25.3375258183549,116263.172699601,0.38,1.0
2020-03-13,33.81,33.81,31.02,31.17,84677,26.9899731543345,26.9899731543345,24.7627615275793,24.8825040881576,106073.813176069,0.0,1.0
2020-03-16,30.34,34.9,30.16,33.38,64525,24.2199285862913,27.8601024278697,24.0762375135974,26.6467111473436,80829.6561662064,0.0,1.0
2020-03-17,33.88,33.94,30.02,30.78,76042,27.0458530159377,27.093750040169,23.9644777903911,24.5711734306542,95256.8572520832,0.0,1.0
2020-03-18,30.72,32.32,29.5,32.32,71308,24.5232764064229,25.8005303859241,23.5493702470532,25.8005303859241,89326.634977138,0.0,1.0
2020-03-19,32.94,34.59,29.68,30.45,66701,26.2954663029808,27.6126344693414,23.6930613197471,24.307739797382,83555.5040053022,0.0,1.0
2020-03-20,29.74,32.74,29.62,32.74,117571,23.7409583439784,26.1358095555431,23.6451642955158,26.1358095555431,147279.713368726,0.0,1.0
2020-03-23,29.19,30.29,27.69,30.29,66502,23.3019022885249,24.1800143994319,22.1044766827425,24.1800143994319,83306.2192075171,0.0,1.0
2020-03-24,31.04,31.9,29.1,30.16,60607,24.7787272023231,25.465251216305,23.2300567521779,24.0762375135974,75921.6268309224,0.0,1.0
2020-03-25,30.65,32.15,29.72,30.84,59396,24.4673965448197,25.6648221506021,23.7249926692346,24.6190704548855,74404.6223579696,0.0,1.0
2020-03-26,32.23,32.52,31.05,31.28,64301,25.7286848495771,25.9601871333617,24.786710039695,24.9703152992483,80549.05418277,0.0,1.0
2020-03-27,30.55,31.89,30.55,30.89,51464,24.3875681711009,25.4572683789331,24.3875681711009,24.6589846417449,64468.3056945004,0.0,1.0
2020-03-30,31.95,32.19,30.84,31.13,46352,25.5051654031644,25.6967535000896,24.6190704548855,24.85057273867,58064.5675725067,0.0,1.0
2020-03-31,31.79,31.96,30.09,31.48,92799,25.3774400052143,25.5131482405363,24.0203576519943,25.1299720466859,116248.140450489,0.0,1.0
2020-04-01,30.6,31.12,30.13,31.12,67068,24.4274823579603,24.8425899012982,24.0522890014818,24.8425899012982,84015.2402906644,0.0,1.0
2020-04-02,31.43,31.76,30.25,30.33,52518,25.0900578598265,25.3534914930986,24.1480830499444,24.2119457489194,65788.6382415626,0.0,1.0
2020-04-03,30.84,31.64,30.0,31.45,66457,24.6190704548855,25.257697444636,23.9485121156473,25.1060235345703,83249.8482733446,0.0,1.0
2020-04-06,32.39,32.49,30.34,31.82,64248,25.8564102475272,25.9362386212461,24.2199285862913,25.4013885173299,80482.6617491892,0.0,1.0
2020-04-07,32.28,34.93,31.34,33.4,61141,25.7685990364365,27.8840509399854,25.0182123234796,26.6626768220874,76590.5619164359,0.0,1.0
2020-04-08,33.09,33.45,32.26,32.75,50267,26.415208863559,26.7025910089468,25.7526333616928,26.143792392915,62968.8388455125,0.0,1.0
2020-04-09,34.77,35.0,32.47,33.69,64554,27.7563255420353,27.9399308015885,25.9202729465023,26.8941791058719,80865.9841015618,0.0,1.0
2020-04-13,33.73,36.06,32.94,34.28,45758,26.9261104553595,28.7861115630081,26.2954663029808,27.365166510813,57320.4712414299,0.0,1.0
2020-04-14,32.98,34.53,32.19,34.53,43661,26.3273976524683,27.5647374451101,25.6967535000896,27.5647374451101,54693.5857089924,0.0,1.0
2020-04-15,30.95,32.07,30.09,31.53,41434,24.7068816659762,25.600959451627,24.0203576519943,25.1698862335453,51903.8508111676,0.0,1.0
2020-04-16,30.2,31.26,29.4,31.2,65925,24.108168863085,24.9543496245045,23.4695418733344,24.9064526002732,82583.4185626834,0.0,1.0
2020-04-17,32.67,33.3,31.14,31.14,62823,26.0799296939399,26.5828484483685,24.8585555760419,24.8585555760419,78697.5821670607,0.0,1.0
2020-04-20,31.44,32.34,30.67,31.48,43945,25.0980406971984,25.8164960606678,24.4833622195635,25.1299720466859,55049.3489379921,0.0,1.0
2020-04-21,31.02,31.46,30.35,30.35,34354,24.7627615275793,25.1140063719422,24.2279114236632,24.2279114236632,43034.8238346975,0.0,1.0
2020-04-22,30.83,31.95,30.59,31.48,33267,24.6110876175136,25.5051654031644,24.4194995205884,25.1299720466859,41673.1526025755,0.0,1.0
2020-04-23,30.83,31.7,30.2,30.54,53979,24.6110876175136,25.3055944688673,24.108168863085,24.379585333729,67618.814571029,0.0,1.0
2020-04-24,31.21,31.35,30.55,30.95,25296,24.9144354376451,25.0261951608515,24.3875681711009,24.7068816659762,31687.9811294902,0.0,1.0
2020-04-27,33.47,34.0,31.03,31.31,41195,26.7185566836905,27.1416470644003,24.7707443649512,24.9942638113639,51604.4585163405,0.0,1.0
2020-04-28,33.95,34.78,33.76,34.43,51868,27.1017328775409,27.7643083794071,26.9500589674751,27.4849090713913,64974.3914146267,0.0,1.0
2020-04-29,35.7,36.49,32.62,35.23,67494,28.4987294176203,29.129373569999,26.0400155070805,28.1235360611418,84548.885134164,0.0,1.0
2020-04-30,33.9,34.99,33.79,34.77,40271,27.0618186906815,27.9319479642167,26.9740074795908,27.7563255420353,50446.9753346655,0.0,1.0
2020-05-01,33.12,33.8,32.42,33.05,48173,26.4391573756746,26.9819903169627,25.8803587596429,26.3832775140715,60345.7113753532,0.0,1.0
2020-05-04,32.69,32.88,32.0,32.63,34047,26.0958953686837,26.2475692787495,25.5450795900238,26.0479983444524,42650.2487948985,0.0,1.0
2020-05-05,31.11,33.44,30.75,33.43,69199,24.8346070639263,26.6946081715749,24.5472249185385,26.686625334203,86684.7171955879,0.0,1.0
2020-05-06,30.45,31.34,30.36,31.22,57678,24.307739797382,25.0182123234796,24.2358942610351,24.922418275017,72252.5053600071,0.0,1.0
2020-05-07,30.45,31.36,30.19,31.13,60264,24.307739797382,25.0341779982233,24.1001860257131,24.85057273867,75491.9550437856,0.0,1.0
2020-05-08,32.01,32.01,31.05,31.05,44543,25.5530624273957,25.5530624273957,24.786710039695,24.786710039695,55798.456018773,0.0,1.0
2020-05-11,30.8,31.52,30.52,31.52,69997,24.5871391053979,25.1619033961735,24.3636196589852,25.1619033961735,87684.36176158,0.0,1.0
2020-05-12,29.01,31.19,28.91,30.87,86855,23.158211215831,24.8984697629013,23.0783828421121,24.6430189670011,108802.166390017,0.0,1.0
2020-05-13,28.15,29.0,27.52,29.0,59653,22.4716872018491,23.1502283784591,21.9687684474205,23.1502283784591,74726.5630264657,0.0,1.0
2020-05-14,28.21,28.25,26.45,27.8,59037,22.5195842260804,22.5515155755679,21.1146048486291,22.1922878938332,73954.9075720158,0.0,1.0
2020-05-15,28.82,28.94,27.72,27.79,57901,23.0065373057652,23.1023313542278,22.1284251948581,22.1843050564613,72531.8546560172,0.0,1.0
2020-05-18,31.1,31.17,29.95,29.95,65715,24.8266242265544,24.8825040881576,23.9085979287879,23.9085979287879,82320.3542032119,0.0,1.0
2020-05-19,29.93,31.15,29.87,30.93,54366,23.8926322540442,24.8665384134138,23.8447352298129,24.6909159912324,68103.6046049123,0.0,1.0
2020-05-20,31.4,31.68,30.38,30.64,37517,25.0661093477109,25.2896287941236,24.2518599357789,24.4594137074478,46997.0741633097,0.0,1.0
2020-05-21,31.07,31.65,30.8,31.09,30268,24.8026757144387,25.2656802820079,24.5871391053979,24.8186413891825,37916.3430118363,0.0,1.0
2020-05-22,31.29,31.47,30.8,31.19,34350,24.9782981366202,25.121989209314,24.5871391053979,24.8984697629013,43029.8130849931,0.0,1.0
2020-05-26,32.81,33.18,31.96,32.43,37148,26.1916894171463,26.4870543999059,25.5131482405363,25.8883415970148,46534.8325030954,0.0,1.0
2020-05-27,35.48,35.64,33.62,33.77,48121,28.3231069954389,28.450832393389,26.8382992442688,26.958041804847,60280.5716291982,0.0,1.0
2020-05-28,33.77,35.9,33.7,35.9,39608,26.958041804847,28.658386165058,26.9021619432438,28.658386165058,49616.443571191,0.0,1.0
2020-05-29,32.84,33.49,32.41,33.11,41931,26.2156379292619,26.7345223584343,25.872375922271,26.4311745383028,52526.4364619171,0.0,1.0
2020-06-01,32.65,33.34,32.6,32.96,80378,26.0639640191962,26.6147797978561,26.0240498323368,26.3114319777245,100688.509931458,0.0,1.0
2020-06-02,32.5,33.42,32.2,32.75,47762,25.9442214586179,26.6786424968311,25.7047363374615,26.143792392915,59830.8568432445,0.0,1.0
2020-06-03,34.28,34.76,32.6,33.25,38231,27.365166510813,27.7483427046634,26.0240498323368,26.5429342615091,47891.4929855131,0.0,1.0
2020-06-04,34.36,34.9,33.94,33.97,46241,27.4290292097881,27.8601024278697,27.093750040169,27.1176985522847,57925.5192682145,0.0,1.0
2020-06-05,35.92,36.68,35.16,35.9,80575,28.6743518398017,29.2810474800648,28.0676561995387,28.658386165058,100935.289354391,0.0,1.0
2020-06-08,36.58,36.93,36.33,36.73,38269,29.201219106346,29.4806184143619,29.0016481720489,29.3209616669242,47939.0951077032,0.0,1.0
2020-06-09,36.25,37.07,34.94,35.74,35190,28.9377854730739,29.5923781375682,27.8920337773573,28.5306607671079,44082.0705228794,0.0,1.0
2020-06-10,34.23,36.18,34.13,36.18,31797,27.3252523239536,28.8819056114707,27.2454239502348,28.8819056114707,39831.7020862745,0.0,1.0
2020-06-11,31.64,32.73,31.44,32.3,54454,25.257697444636,26.1278267181712,25.0980406971984,25.7845647111803,68213.8410984054,0.0,1.0
2020-06-12,31.99,32.72,31.1,32.72,50649,25.8404445727835,26.4301139862918,25.1215325480952,26.4301139862918,62702.5400215654,0.38,1.0
2020-06-15,32.34,32.6,30.63,30.81,37399,26.1231627847395,26.3331820279069,24.7418823777542,24.8872803153316,46299.2812151579,0.0,1.0
2020-06-16,33.19,34.19,32.06,33.71,51376,26.8097641566328,27.6175304765072,25.8969882151747,27.2298026429675,63602.5527877737,0.0,1.0
2020-06-17,31.71,33.1,31.61,33.1,28232,25.6142700032186,26.7370651878441,25.5334933712312,26.7370651878441,34950.7020847171,0.0,1.0
2020-06-18,31.84,32.27,31.31,31.42,56128,25.7192796248023,26.0666191423483,25.2911634752688,25.380017770455,69485.4422857397,0.0,1.0
2020-06-19,31.53,32.31,31.2,32.31,120008,25.4688720656412,26.0989297951433,25.2023091800827,26.0989297951433,148567.719459575,0.0,1.0
2020-06-22,31.88,32.33,31.31,31.31,35442,25.7515902775973,26.1150851215408,25.2911634752688,25.2911634752688,43876.5508389963,0.0,1.0
2020-06-23,31.76,32.42,31.74,32.26,51696,25.6546583192123,26.1877840903295,25.6385029928149,26.0585414791496,63998.706962721,0.0,1.0
2020-06-24,30.97,31.38,30.65,31.38,53054,25.0165229265115,25.3477071176601,24.7580377041517,25.3477071176601,65679.8862426532,0.0,1.0
2020-06-25,31.99,32.06,30.41,30.7,47842,25.8404445727835,25.8969882151747,24.5641737873818,24.7984260201454,59227.5251182004,0.0,1.0
2020-06-26,30.7,31.69,30.2,31.44,122768,24.7984260201454,25.5981146768211,24.3945428602082,25.3961730968525,151984.549218495,0.0,1.0
2020-06-29,32.21,32.6446,30.9,31.17,46405,26.0181531631558,26.3692084057733,24.9599792841203,25.1780761904864,57448.5452763283,0.0,1.0
2020-06-30,32.76,32.82,31.75,31.75,75065,26.4624246390868,26.5108906182793,25.6465806560136,25.6465806560136,92929.1035700371,0.0,1.0
2020-07-01,31.48,32.92,31.24,32.92,49718,25.4284837496475,26.5916672502667,25.2346198328776,26.5916672502667,61549.9789688285,0.0,1.0
2020-07-02,31.75,32.56,31.63,32.32,63891,25.6465806560136,26.3008713751119,25.5496486976287,26.107007458342,79095.8949735995,0.0,1.0
2020-07-06,31.57,32.62,31.35,32.56,33373,25.5011827184362,26.3493373543044,25.3234741280638,26.3008713751119,41315.1665016033,0.0,1.0
2020-07-07,30.7,31.42,30.63,31.23,35543,24.7984260201454,25.380017770455,24.7418823777542,25.2265421696789,44001.5870004641,0.0,1.0
2020-07-08,30.33,30.87,29.66,30.51,52470,24.4995524817919,24.9357462945241,23.958349047476,24.6449504193693,64956.9048733744,0.0,1.0
2020-07-09,28.84,30.04,28.8,30.04,53802,23.295980665179,24.2653002490283,23.263670012384,24.2653002490283,66605.8966265921,0.0,1.0
2020-07-10,30.25,30.25,28.67,28.67,39365,24.4349311762019,24.4349311762019,23.1586603908003,23.1586603908003,48733.1534274898,0.0,1.0
2020-07-13,30.71,31.29,30.03,30.69,40362,24.8065036833442,25.2750081488714,24.2572225858296,24.7903483569467,49967.4212788095,0.0,1.0
2020-07-14,30.69,31.04,30.2,30.62,27885,24.7903483569467,25.0730665689027,24.3945428602082,24.7338047145555,34521.1224012587,0.0,1.0
2020-07-15,33.32,33.94,31.53,31.58,78117,26.9147737782165,27.4155888965386,25.4688720656412,25.5092603816349,96707.4240135961,0.0,1.0
2020-07-16,32.65,33.3,31.98,33.11,43609,26.3735703439006,26.898618451819,25.8323669095847,26.7451428510428,53987.148172727,0.0,1.0
2020-07-17,31.99,32.82,31.89,32.47,31991,25.8404445727835,26.5108906182793,25.759667940796,26.2281724063232,39604.27565855,0.0,1.0
2020-07-20,31.22,31.69,30.94,31.69,43780,25.2184645064801,25.5981146768211,24.9922899369153,25.5981146768211,54198.8430599645,0.0,1.0
2020-07-21,32.65,32.88,31.25,31.37,38777,26.3735703439006,26.5593565974717,25.2426974960764,25.3396294544613,48005.2201310242,0.0,1.0
2020-07-22,31.8,32.45,31.51,32.24,48765,25.6869689720073,26.2120170799257,25.4527167392437,26.0423861527521,60370.1823165639,0.0,1.0
2020-07-23,32.44,32.7,31.66,31.66,46308,26.203939416727,26.4139586598943,25.5738816872249,25.5738816872249,57328.4610420472,0.0,1.0
2020-07-24,32.02,32.75,31.97,32.5,47843,25.8646775623797,26.454346975888,25.824289246386,26.2524053959194,59228.7630999972,0.0,1.0
2020-07-27,31.22,31.75,30.84,31.75,50936,25.2184645064801,25.6465806560136,24.9115133049279,25.6465806560136,63057.8407972214,0.0,1.0
2020-07-28,31.51,31.83,31.23,31.23,32852,25.4527167392437,25.7112019616036,25.2265421696789,25.2265421696789,40670.1779855174,0.0,1.0
2020-07-29,32.16,32.2,31.24,31.44,31559,25.9777648471621,26.0100754999571,25.2346198328776,25.3961730968525,39069.4675223713,0.0,1.0
2020-07-30,31.47,31.67,30.91,31.67,42057,25.4204060864488,25.5819593504236,24.9680569473191,25.5819593504236,52065.800424233,0.0,1.0
2020-07-31,30.61,31.33,30.29,31.27,70463,24.7257270513567,25.3073188016663,24.4672418289969,25.2588528224739,87231.9113415778,0.0,1.0
2020-08-03,31.41,31.455,30.7,30.95,68108,25.3719401072563,25.4082895916506,24.7984260201454,25.000367600114,84316.4642103256,0.0,1.0
2020-08-04,31.21,31.5473,30.88,31.26,37305,25.2103868432814,25.4828464229751,24.9438239577228,25.2507751592751,46182.9109262671,0.0,1.0
2020-08-05,32.12,32.19,31.29,31.54,42040,25.9454541943671,26.0019978367584,25.2750081488714,25.47694972884,52044.7547336891,0.0,1.0
2020-08-06,31.89,32.21,31.685,31.89,41455,25.759667940796,26.0181531631558,25.5940758452218,25.759667940796,51320.5353826137,0.0,1.0
2020-08-07,33.33,33.48,31.62,31.65,46699,26.9228514414152,27.0440163893964,25.5415710344299,25.5658040240262,57812.511924561,0.0,1.0
2020-08-10,34.09,34.68,33.53,33.62,40776,27.5367538445198,28.0133359732457,27.0844047053901,27.1571036741788,50479.9457426475,0.0,1.0
2020-08-11,34.29,35.09,34.05,34.4,47618,27.6983071084947,28.3445201643942,27.5044431917248,27.7871614036809,58950.2171957374,0.0,1.0
2020-08-12,34.2,34.9,33.87,34.9,38332,27.625608139706,28.1910445636181,27.3590452541474,28.1910445636181,47454.3182314882,0.0,1.0
2020-08-13,33.76,34.1699,33.6,34.02,37919,27.2701909589612,27.6012943734778,27.1409483477813,27.4802102021286,46943.0317494471,0.0,1.0
2020-08-14,33.96,34.2,33.345,33.48,38569,27.4317442229361,27.625608139706,26.9349679362133,27.0440163893964,47747.7199173086,0.0,1.0
2020-08-17,33.64,33.79,33.28,33.79,21069,27.1732590005763,27.2944239485575,26.8824631254215,27.2944239485575,26083.0384748833,0.0,1.0
2020-08-18,32.62,33.54,32.44,33.54,32828,26.3493373543044,27.0924823685889,26.203939416727,27.0924823685889,40640.4664223963,0.0,1.0
2020-08-19,32.62,33.1,32.5,32.56,28855,26.3493373543044,26.7370651878441,26.2524053959194,26.3008713751119,35721.9647440674,0.0,1.0
2020-08-20,32.3,32.56,31.99,32.3,34368,26.0908521319445,26.3008713751119,25.8404445727835,26.0908521319445,42546.9583893298,0.0,1.0
2020-08-21,31.95,32.56,31.78,32.39,37377,25.8081339199885,26.3008713751119,25.6708136456098,26.1635511007332,46272.0456156302,0.0,1.0
2020-08-24,32.93,33.06,32.0748,32.35,31390,26.5997449134654,26.7047545350491,25.9089431567088,26.1312404479383,38860.2485987274,0.0,1.0
2020-08-25,33.01,33.32,32.66,33.32,22351,26.6643662190554,26.9147737782165,26.3816480070993,26.9147737782165,27670.1311382655,0.0,1.0
2020-08-26,32.1,32.89,32.09,32.88,29986,25.9292988679697,26.5674342606705,25.9212212047709,26.5593565974717,37122.1221561464,0.0,1.0
2020-08-27,32.4,32.75,31.97,32.1,40443,26.171628763932,26.454346975888,25.824289246386,25.9292988679697,50067.6978043431,0.0,1.0
2020-08-28,32.53,32.77,32.18,32.77,79150,26.2766383855157,26.4705023022855,25.9939201735596,26.4705023022855,97986.2592095975,0.0,1.0
2020-08-31,32.27,32.7,32.21,32.51,71151,26.0666191423483,26.4139586598943,26.0181531631558,26.2604830591182,88083.6428177142,0.0,1.0
2020-09-01,32.11,32.58,31.71,32.18,42578,25.9373765311684,26.3170267015094,25.6142700032186,25.9939201735596,52710.788940319,0.0,1.0
2020-09-02,32.03,32.63,31.77,32.05,35003,25.8727552255784,26.3574150175031,25.6627359824111,25.8889105519759,43333.0768302407,0.0,1.0
2020-09-03,32.1,33.09,32.05,32.15,76788,25.9292988679697,26.7289875246454,25.8889105519759,25.9696871839634,95062.1462057684,0.0,1.0
2020-09-04,32.54,32.9633,32.15,32.79,44123,26.2847160487144,26.6266435319173,25.9696871839634,26.486657628683,54623.470816236,0.0,1.0
2020-09-08,31.55,32.39,31.05,32.34,53938,25.4850273920387,26.1635511007332,25.0811442321015,26.1231627847395,66774.2621509448,0.0,1.0
2020-09-09,31.24,31.93,31.16,31.93,53474,25.2346198328776,25.791978593591,25.1699985272877,25.791978593591,66199.8385972714,0.0,1.0
2020-09-10,30.88,31.46,30.85,31.31,50276,24.9438239577228,25.41232842325,24.9195909681266,25.2911634752688,62240.7728113927,0.0,1.0
2020-09-11,30.64,30.86,30.29,30.84,62770,24.749960040953,24.9276686313253,24.4672418289969,24.9115133049279,77708.1173794875,0.0,1.0
2020-09-14,30.29,30.71,30.17,30.49,45216,24.7782318621486,25.121805892591,24.6800678534507,24.9418385433117,55274.0263155015,0.385,1.0
2020-09-15,29.79,30.47,29.77,30.44,44370,24.3692151592409,24.9254778751953,24.3528544911246,24.9009368730209,54239.8387212226,0.0,1.0
2020-09-16,30.08,30.32,29.77,30.01,41988,24.6064448469273,24.802772864323,24.3528544911246,24.5491825085203,51327.9771969056,0.0,1.0
2020-09-17,29.92,30.161,29.8,29.99,39791,24.4755595019969,24.6727055527984,24.377395493299,24.532821840404,48642.267806089,0.0,1.0
2020-09-18,29.49,30.14,29.31,30.14,269635,24.1238051374962,24.6555268512763,23.9765591244495,24.6555268512763,329613.678467363,0.0,1.0
2020-09-21,28.6,29.3329,28.12,29.01,90216,23.3957554063205,23.9952920894426,23.0030993715291,23.7311491027049,110284.004734592,0.0,1.0
2020-09-22,28.36,29.07,28.04,28.84,103497,23.1994273889248,23.7802311070538,22.9376566990639,23.5920834237162,126519.283032013,0.0,1.0
2020-09-23,28.05,28.98,28.0,28.4,45040,22.9458370331221,23.7066081005304,22.9049353628313,23.2321487251575,55058.8761776846,0.0,1.0
2020-09-24,28.22,28.94,28.0,28.18,62998,23.0849027121107,23.6738867642978,22.9049353628313,23.0521813758781,77011.5248987962,0.0,1.0
2020-09-25,28.25,28.5259,28.0,28.0,69031,23.1094437142851,23.3351391309496,22.9049353628313,22.9049353628313,84386.529338849,0.0,1.0
2020-09-28,29.01,29.325,28.62,28.63,47382,23.7311491027049,23.9888296255367,23.4121160744368,23.420296408495,57921.839943407,0.0,1.0
2020-09-29,29.0,29.1886,28.47,28.98,58238,23.7229687686467,23.8772498689835,23.2894110635645,23.7066081005304,71192.6916260213,0.0,1.0
2020-09-30,28.26,29.07,28.09,28.76,80445,23.1176240483433,23.7802311070538,22.9785583693547,23.526640751251,98339.5047538598,0.0,1.0
2020-10-01,28.14,28.6199,27.8,28.43,99158,23.0194600396455,23.4120342710963,22.7413286816682,23.2566897273319,121215.098668447,0.0,1.0
2020-10-02,29.16,29.41,27.735,27.84,100806,23.8538541135772,24.058362465031,22.6881565102902,22.7740500179008,123229.686322551,0.0,1.0
2020-10-05,30.26,30.3486,28.62,28.62,46675,24.7536908599741,24.8261686197294,23.4121160744368,23.4121160744368,57057.572060245,0.0,1.0
2020-10-06,30.37,31.43,30.27,30.69,66013,24.8436745346138,25.7107899447781,24.7618711940323,25.1054452244747,80697.1934528752,0.0,1.0
2020-10-07,31.04,31.15,30.39,30.73,46236,25.3917569165101,25.4817405911498,24.8600352027301,25.1381665607074,56520.9191596677,0.0,1.0
2020-10-08,31.44,31.63,30.95,31.29,44666,25.7189702788363,25.8743966259412,25.3181339099867,25.596265267964,54601.6821348238,0.0,1.0
2020-10-09,31.21,31.78,30.98,31.78,29092,25.5308225954987,25.9971016368135,25.3426749121612,25.9971016368135,35563.3398259593,0.0,1.0
2020-10-12,31.79,31.86,31.02,31.19,37911,26.0052819708717,26.0625443092788,25.3753962483938,25.5144619273824,46344.0731521359,0.0,1.0
2020-10-13,31.15,31.56,30.73,31.49,64546,25.4817405911498,25.8171342875341,25.1381665607074,25.7598719491271,78903.868156413,0.0,1.0
2020-10-14,30.46,31.2,30.42,30.71,24776,24.9172975411372,25.5226422614406,24.8845762049046,25.121805892591,30287.2716735861,0.0,1.0
2020-10-15,31.13,31.29,30.0,30.0,34986,25.4653799230335,25.596265267964,24.5410021744621,24.5410021744621,42768.4245548952,0.0,1.0
2020-10-16,30.9,31.22,30.62,30.89,39186,25.277232239696,25.5390029295569,25.0481828860677,25.2690519056378,47902.6892073435,0.0,1.0
2020-10-19,30.57,31.4999,30.49,31.13,33548,25.0072812157769,25.7679704798446,24.9418385433117,25.4653799230335,41010.550133414,0.0,1.0
2020-10-20,31.0,31.31,30.7836,30.86,44911,25.3590355802775,25.6126259360803,25.1820131512591,25.2445109034634,54901.1809062167,0.0,1.0
2020-10-21,31.65,31.81,31.2,31.2,46237,25.8907572940575,26.021642638988,25.5226422614406,25.5226422614406,56522.1416036325,0.0,1.0
2020-10-22,32.95,33.1,31.73,31.73,69941,26.9542007216175,27.0769057324899,25.9561999665228,25.9561999665228,85498.9533468795,0.0,1.0
2020-10-23,32.68,33.03,32.06,33.0,54308,26.7333317020474,27.0196433940828,26.2261509904418,26.9951023919083,66388.4868440875,0.0,1.0
2020-10-26,32.36,32.47,31.86,32.11,35866,26.4715610121865,26.5615446868262,26.0625443092788,26.2670526607326,43844.1752439795,0.0,1.0
2020-10-27,31.33,32.21,31.28,32.21,36098,25.6289866041966,26.3488560013141,25.5880849339058,26.3488560013141,44127.7822438291,0.0,1.0
2020-10-28,31.04,31.385,30.67,30.67,49492,25.3917569165101,25.6739784415164,25.0890845563584,25.0890845563584,60501.1967092801,0.0,1.0
2020-10-29,31.39,31.59,30.74,30.86,43067,25.6780686085455,25.8416752897086,25.1463468947655,25.2445109034634,52646.9942349988,0.0,1.0
2020-10-30,31.82,32.0,31.0966,31.29,49204,26.0298229730461,26.1770689860929,25.4380576072793,25.596265267964,60149.1328473979,0.0,1.0
2020-11-02,32.17,32.38,31.7068,32.24,29668,26.3161346650815,26.4879216803028,25.9372215915078,26.3733970034886,36267.4675497236,0.0,1.0
2020-11-03,32.9,33.0,32.32,32.83,79604,26.9132990513268,26.9951023919083,26.4388396759538,26.8560367129197,97311.4293794052,0.0,1.0
2020-11-04,30.48,32.34,30.35,32.34,36503,24.9336582092535,26.4552003440702,24.8273138664975,26.4552003440702,44622.8720496009,0.0,1.0
2020-11-05,31.4,31.5,30.53,30.53,25685,25.6862489426037,25.7680522831852,24.9745598795443,24.9745598795443,31398.4732376516,0.0,1.0
2020-11-06,30.27,31.72,30.21,31.72,38987,24.7618711940323,25.9480196324646,24.7127891896833,25.9480196324646,47659.4228583346,0.0,1.0
2020-11-09,33.86,34.63,32.2897,32.52,120444,27.6986111209096,28.3284968433874,26.4140532637576,26.6024463571169,147236.040904641,0.0,1.0
2020-11-10,35.26,35.45,33.5,34.31,50863,28.8438578890511,28.9992842361561,27.404119094816,28.0667261535265,62177.167385115,0.0,1.0
2020-11-11,34.09,35.71,33.67,35.46,34098,27.8867588042471,29.2119729216681,27.5431847738046,29.0074645702142,41682.8943140918,0.0,1.0
2020-11-12,33.21,34.0799,33.0,33.52,24282,27.1668894071296,27.8784966668484,26.9951023919083,27.4204797629323,29683.3843549409,0.0,1.0
2020-11-13,34.36,34.47,33.54,33.71,39071,28.1076278238173,28.197611498457,27.4368404310486,27.5759061100373,47762.1081513836,0.0,1.0
2020-11-16,35.61,35.96,34.7301,35.19,61511,29.1301695810865,29.4164812731219,28.4103819873095,28.786595550644,75193.7507230365,0.0,1.0
2020-11-17,35.44,35.84,34.43,35.14,40111,28.9911039020979,29.3183172644241,28.1648901622243,28.7456938803533,49033.449874847,0.0,1.0
2020-11-18,34.72,35.98,34.65,35.79,39502,28.4021198499108,29.4328419412382,28.3448575115037,29.2774155941333,48288.981500242,0.0,1.0
2020-11-19,34.63,34.96,33.35,34.73,49402,28.3284968433874,28.5984478673065,27.2814140839437,28.410300183969,60391.1767524419,0.0,1.0
2020-11-20,34.27,34.275,33.36,34.03,46352,28.0340048172939,28.038094984323,27.2895944180019,27.8376767998982,56662.7226595923,0.0,1.0
2020-11-23,34.54,34.92,34.2927,34.61,31202,28.254873836864,28.5657265310739,28.0525741756059,28.3121361752711,38142.6965918322,0.0,1.0
2020-11-24,36.19,36.4,35.38,35.47,63152,29.6046289564595,29.7764159716807,28.942021897749,29.0156449042724,77199.7812693858,0.0,1.0
2020-11-25,35.5,35.99,34.96,34.96,33240,29.0401859064468,29.4410222752964,28.5984478673065,28.5984478673065,40634.0373922345,0.0,1.0
2020-11-27,34.67,35.44,34.1648,35.44,19011,28.36121817962,28.9911039020979,27.9479477030021,28.9911039020979,23239.8822161182,0.0,1.0
2020-11-30,33.85,34.8496,33.65,34.8,62138,27.6904307868514,28.5081369793045,27.5268241056883,28.467562522376,75960.2230890092,0.0,1.0
2020-12-01,34.56,35.4,34.32,34.44,55778,28.2712345049803,28.9583825658653,28.0749064875846,28.1730704962825,68185.4794724445,0.0,1.0
2020-12-02,35.07,35.07,34.355,34.48,30626,28.6884315419462,28.6884315419462,28.1035376567882,28.2057918325151,37438.5688680677,0.0,1.0
2020-12-03,34.95,35.2,34.71,35.2,70506,28.5902675332484,28.7947758847022,28.3939395158527,28.7947758847022,86189.63418703,0.0,1.0
2020-12-04,35.73,35.755,35.028,35.18,24113,29.2283335897844,29.2487844249298,28.654074138902,28.7784152165859,29476.7913248781,0.0,1.0
2020-12-07,35.63,35.835,34.95,34.95,41834,29.1465302492028,29.314227097395,28.5902675332484,28.5902675332484,51139.7208263158,0.0,1.0
2020-12-08,35.82,36.0,35.39,35.86,57463,29.3019565963078,29.4492026093545,28.9502022318071,29.3346779325404,70245.297553248,0.0,1.0
2020-12-09,37.06,38.5,36.86,38.49,64311,30.3163180195189,31.494286123893,30.1527113383558,31.4861057898349,78616.5938246686,0.0,1.0
2020-12-10,37.24,37.32,36.63,37.0,50361,30.4635640325656,30.5290067050309,29.9645636550182,30.2672360151699,61563.5005147509,0.0,1.0
2020-12-11,37.38,37.82,36.84,37.03,55714,30.5780887093798,30.9380234079386,30.1363506702395,30.2917770173444,68107.2430586928,0.0,1.0
2020-12-14,36.86,37.6879,36.62,37.26,40981,30.4676541995947,31.1519778814136,30.2692755504384,30.7982852815219,49579.1257871141,0.385,1.0
2020-12-15,37.44,37.6,36.62,37.21,46002,30.9470692683892,31.0793217011601,30.2692755504384,30.756956396281,55653.5698118353,0.0,1.0
2020-12-16,37.44,37.85,37.2053,37.56,41655,30.9470692683892,31.2859661273646,30.7530714810684,31.0462585929674,50394.5361182557,0.0,1.0
2020-12-17,37.41,37.87,36.76,37.66,45467,30.9222719372446,31.302497681461,30.3849964291129,31.1289163634492,55006.3227388965,0.0,1.0
2020-12-18,37.0,37.43,36.5,37.36,222109,30.5833750782692,30.938803491341,30.1700862258602,30.8809430520037,268709.159109103,0.0,1.0
2020-12-21,35.9,37.09,35.85,36.8,56788,29.6741396029693,30.6577670717029,29.6328107177284,30.4180595373056,68702.5547253273,0.0,1.0
2020-12-22,35.82,36.39,35.61,35.82,85667,29.6080133865839,30.0791626783302,29.4344320685721,29.6080133865839,103640.588780281,0.0,1.0
2020-12-23,36.98,36.98,35.8,35.86,42548,30.5668435241729,30.5668435241729,29.5914818324875,29.6410764947766,51474.8943166376,0.0,1.0
2020-12-24,37.07,37.07,36.5,36.85,20314,30.6412355176065,30.6412355176065,30.1700862258602,30.4593884225465,24576.0318498679,0.0,1.0
2020-12-28,37.58,37.88,37.2,37.27,43456,31.0627901470637,31.3107634585092,30.7486906192329,30.8065510585701,52573.3996292143,0.0,1.0
2020-12-29,36.67,37.55,36.19,37.55,28880,30.3106044356793,31.0379928159192,29.9138471373666,31.0379928159192,34939.2438625669,0.0,1.0
2020-12-30,36.8,37.3483,36.53,36.63,40719,30.4180595373056,30.8712720928574,30.1948835570047,30.2775413274865,49262.156192516,0.0,1.0
2020-12-31,37.05,37.16,36.47,36.74,24626,30.6247039635101,30.7156275110401,30.1452888947156,30.3684648750165,29792.7222769935,0.0,1.0
2021-01-04,36.67,37.9777,36.341,37.05,60689,30.3106044356793,31.3915201002699,30.0386603707941,30.6247039635101,73422.0142235222,0.0,1.0
2021-01-05,37.16,37.52,36.485,36.82,46619,30.7156275110401,31.0131954847746,30.1576875602879,30.434591091402,56400.0211090377,0.0,1.0
2021-01-06,39.58,40.44,38.0,38.0,104225,32.7159455566999,33.4268023828435,31.4099527830873,31.4099527830873,126092.198461774,0.0,1.0
2021-01-07,39.62,40.18,39.16,40.18,35977,32.7490086648926,33.2118921795908,32.3687829206763,33.2118921795908,43525.2484918134,0.0,1.0
2021-01-08,39.22,39.75,38.13,39.55,48658,32.4183775829654,32.856463766519,31.5174078847137,32.6911482255554,58866.818831883,0.0,1.0
2021-01-11,39.04,39.22,38.41,38.79,39745,32.2695935960981,32.4183775829654,31.7488496420627,32.0629491698936,48083.8035774835,0.0,1.0
2021-01-12,39.61,39.9,39.0,39.03,79754,32.7407428878444,32.9804504222417,32.2365304879054,32.26132781905,96486.996364791,0.0,1.0
2021-01-13,38.64,39.5,38.28,39.5,75860,31.9389625141709,32.6498193403145,31.6413945404364,32.6498193403145,91776.0055198866,0.0,1.0
2021-01-14,38.93,39.27,38.605,39.08,89030,32.1786700485681,32.4597064682063,31.9100322945023,32.3026567042909,107709.171782699,0.0,1.0
2021-01-15,39.07,39.2844,38.2,38.39,194682,32.2943909272427,32.4716091871557,31.5752683240509,31.7323180879664,235527.76570818,0.0,1.0
2021-01-19,39.46,39.8,38.8428,39.61,116627,32.6167562321217,32.8977926517599,32.106592472708,32.7407428878444,141096.232477825,0.0,1.0
2021-01-20,38.65,39.72,38.32,39.4,61470,31.9472282912191,32.8316664353744,31.6744576486291,32.5671615698326,74366.8739692516,0.0,1.0
2021-01-21,38.75,39.1,38.13,38.65,82236,32.0298860617009,32.3191882583872,31.5174078847137,31.9472282912191,99489.7388601818,0.0,1.0
2021-01-22,39.37,39.37,38.32,38.32,96712,32.5423642386881,32.5423642386881,31.6744576486291,31.6744576486291,117002.913865532,0.0,1.0
2021-01-25,39.25,39.345,38.0,38.91,74581,32.4431749141099,32.5216997960677,31.4099527830873,32.1621384944718,90228.6615828984,0.0,1.0
2021-01-26,38.7,39.43,38.7,39.43,54090,31.98855717646,32.5919589009772,31.98855717646,32.5919589009772,65438.4937855347,0.0,1.0
2021-01-27,36.92,38.64,36.33,37.97,97564,30.5172488618838,31.9389625141709,30.0295680160411,31.3851554519428,118033.669951782,0.0,1.0
2021-01-28,36.86,37.575,36.57,37.35,96074,30.4676541995947,31.0586572585396,30.2279466651975,30.8726772749556,116231.056608457,0.0,1.0
2021-01-29,36.46,37.14,36.02,36.81,105132,30.1370231176675,30.6990959569438,29.7733289275475,30.4263253143538,127189.493966738,0.0,1.0
2021-02-01,36.91,37.2,36.2,36.66,33173,30.5089830848356,30.7486906192329,29.9221129144148,30.3023386586311,40132.9479450461,0.0,1.0
2021-02-02,37.8,37.88,37.0819,37.41,34835,31.2446372421237,31.3107634585092,30.6510717922938,30.9222719372446,42143.6481978019,0.0,1.0
2021-02-03,37.66,37.88,36.9,37.59,36946,31.1289163634492,31.3107634585092,30.5007173077874,31.0710559241119,44697.552068781,0.0,1.0
2021-02-04,39.08,39.14,36.82,37.76,35954,32.3026567042909,32.3522513665799,30.434591091402,31.211574133931,43497.422916715,0.0,1.0
2021-02-05,39.18,39.28,38.5,39.15,52187,32.3853144747727,32.4679722452545,31.8232416354964,32.3605171436281,63136.2298980532,0.0,1.0
2021-02-08,40.1,40.1,39.09,39.12,56260,33.1457659632053,33.1457659632053,32.310922481339,32.3357198124836,68063.7763056792,0.0,1.0
2021-02-09,40.4,40.44,39.528,39.545,43805,33.3937392746507,33.4268023828435,32.6729635160494,32.6870153370313,52995.6224861407,0.0,1.0
2021-02-10,39.92,40.46,39.76,40.44,27179,32.9969819763381,33.4433339369398,32.8647295435672,33.4268023828435,32881.3611129053,0.0,1.0
2021-02-11,39.36,40.03,38.84,40.03,36271,32.5340984616399,33.087905523868,32.1042780551345,33.087905523868,43880.9319300265,0.0,1.0
2021-02-12,39.11,39.6,38.52,39.19,38933,32.3274540354354,32.7324771107963,31.8397731895927,32.3935802518208,47101.439795752,0.0,1.0
2021-02-16,38.92,39.425,38.6746,39.1,125033,32.17040427152,32.5878260124531,31.9675621027576,32.3191882583872,151265.875272449,0.0,1.0
2021-02-17,38.98,39.33,38.78,38.85,61474,32.219998933809,32.5093011304954,32.0546833928454,32.1125438321827,74371.7131997036,0.0,1.0
2021-02-18,38.51,39.0,38.42,38.88,53366,31.8315074125445,32.2365304879054,31.7571154191109,32.1373411633272,64562.5930737447,0.0,1.0
2021-02-19,39.38,39.47,38.49,38.6,59484,32.5506300157363,32.6250220091699,31.8149758584482,31.9058994059782,71964.1960498937,0.0,1.0
2021-02-22,39.98,40.215,39.14,39.14,113700,33.0465766386271,33.2408223992594,32.3522513665799,32.3522513665799,137555.125594663,0.0,1.0
2021-02-23,40.47,41.77,40.06,40.06,168412,33.451599713988,34.5261507302515,33.1127028550126,33.1127028550126,203746.119715465,0.0,1.0
2021-02-24,41.13,41.38,40.5372,40.82,196426,33.9971409991679,34.2037854253725,33.5071457357518,33.7409019106743,237637.6701852,0.0,1.0
2021-02-25,41.46,41.813,41.23,41.5,111947,34.2699116417579,34.5616935715587,34.0797987696497,34.3029747499506,135434.332849127,0.0,1.0
2021-02-26,40.86,41.485,40.3,41.2,113532,33.7739650188671,34.2905760843784,33.3110815041689,34.0550014385052,137351.877915684,0.0,1.0
2021-03-01,41.95,42.09,41.13,41.57,90537,34.6749347171188,34.7906555957933,33.9971409991679,34.3608351892879,109532.351855444,0.0,1.0
2021-03-02,41.65,42.06,41.13,41.91,47389,34.4269614056733,34.7658582646488,33.9971409991679,34.641871608926,57331.5729710244,0.0,1.0
2021-03-03,42.66,43.47,41.25,42.0,69463,35.2618048875396,35.9313328284423,34.0963303237461,34.7162636023597,84036.866219719,0.0,1.0
2021-03-04,42.72,44.16,42.25,42.87,75073,35.3113995498287,36.5016714447667,34.9229080285642,35.4353862055514,90823.8869284794,0.0,1.0
2021-03-05,44.23,44.32,42.5875,43.25,96466,36.559531884104,36.6339238775376,35.2018780039403,35.7494857333823,116705.301192742,0.0,1.0
2021-03-08,46.19,46.38,44.45,44.45,67070,38.1796241855475,38.3366739494629,36.741378979164,36.741378979164,81141.7966018823,0.0,1.0
2021-03-09,45.56,46.12,44.86,46.03,57651,37.6588802315121,38.1217637462102,37.0802758381394,38.0473717527766,69746.61869532,0.0,1.0
2021-03-10,46.86,47.065,45.08,45.72,57602,38.7334312477756,38.9028796772633,37.2621229331994,37.791132664283,69687.3381222845,0.0,1.0
2021-03-11,46.88,47.13,45.85,46.61,56833,38.7499628018719,38.9566072280765,37.8985877659093,38.5267868215711,68756.9960679109,0.0,1.0
2021-03-12,47.19,47.5348,46.38,46.94,58583,39.3244343067205,39.6117635067408,38.6494440166497,39.1161039702789,70300.6112799325,0.385,1.0
2021-03-15,46.16,47.53,45.41,47.09,65001,38.466113320581,39.6077635642811,37.8411223112562,39.2411021721439,78002.32206966,0.0,1.0
2021-03-16,45.47,45.95,44.72,45.86,35036,37.8911215920022,38.2911158379701,37.2661305826773,38.2161169168511,42043.8048035046,0.0,1.0
2021-03-17,45.16,45.74,44.61,45.34,40435,37.6327919748145,38.1161183553591,37.174465234643,37.7827898170525,48522.6980029031,0.0,1.0
2021-03-18,45.02,46.27,44.535,45.38,46411,37.5161269864072,38.5577786686153,37.1119661337105,37.8161226708832,55694.0011626743,0.0,1.0
2021-03-19,45.94,46.04,44.5,45.14,333893,38.2827826245124,38.3661147590891,37.0827998866087,37.6161255478992,400677.363776019,0.0,1.0
2021-03-22,44.27,45.75,43.53,45.44,57204,36.8911359770824,38.1244515688168,36.2744781812152,37.8661219516292,68645.7874751593,0.0,1.0
2021-03-23,43.12,44.63,42.91,43.96,53300,35.9328164294509,37.1911316615583,35.7578189468399,36.6328063598948,63960.9200829661,0.0,1.0
2021-03-24,43.08,45.26,43.05,43.39,67534,35.8994835756202,37.7161241093912,35.8744839352473,36.1578131928079,81041.9657951789,0.0,1.0
2021-03-25,43.96,44.47,42.625,43.0,36095,36.6328063598948,37.0578002462357,35.5203223632965,35.8328178679589,43314.6230843275,0.0,1.0
2021-03-26,45.03,45.13,44.62,44.83,41425,37.5244601998649,37.6077923344415,37.1827984481006,37.3577959307116,49710.7150926242,0.0,1.0
2021-03-29,44.36,45.19,43.84,45.03,53303,36.9661348982014,37.6577916151875,36.5328077984028,37.5244601998649,63964.520134753,0.0,1.0
2021-03-30,44.69,45.4668,44.46,44.72,43481,37.2411309423043,37.8884549636957,37.049467032778,37.2661305826773,52177.9505840046,0.0,1.0
2021-03-31,44.03,45.43,43.535,44.46,101046,36.6911388540984,37.8577887381715,36.278644787944,37.049467032778,121256.94429087,0.0,1.0
2021-04-01,44.76,44.84,43.64,44.03,52661,37.2994634365079,37.3661291441693,36.3661435292495,36.6911388540984,63194.109052328,0.0,1.0
2021-04-05,44.87,45.05,44.3,44.93,42296,37.3911287845423,37.5411266267802,36.9161356174554,37.4411280652882,50755.9301281263,0.0,1.0
2021-04-06,44.55,44.84,43.97,44.7,26405,37.124465953897,37.3661291441693,36.6411395733524,37.249464155762,31686.4558122086,0.0,1.0
2021-04-07,44.16,44.88,43.905,44.79,38053,36.7994706290481,37.3994619979999,36.5869736858776,37.3244630768809,45664.2568839982,0.0,1.0
2021-04-08,44.28,44.41,43.68,44.05,26851,36.89946919054,37.0078009654897,36.3994763830801,36.7078052810137,32221.6635112143,0.0,1.0
2021-04-09,44.49,44.8,43.91,44.52,45118,37.074466673151,37.3327962903386,36.5911402926064,37.099466313524,54142.3788424627,0.0,1.0
2021-04-12,44.95,44.95,44.36,44.75,32281,37.4577944922036,37.4577944922036,36.9661348982014,37.2911302230503,38737.7572457453,0.0,1.0
2021-04-13,44.65,45.0,44.1,44.98,91124,37.2077980884736,37.4994605594919,36.7494713483021,37.4827941325766,109350.373013888,0.0,1.0
2021-04-14,44.77,45.54,44.6,44.86,39809,37.3077966499656,37.9494540862058,37.1661320211853,37.3827955710846,47771.4871966754,0.0,1.0
2021-04-15,45.07,45.14,44.085,44.085,47445,37.5577930536956,37.6161255478992,36.7369715281156,36.7369715281156,56934.8190119385,0.0,1.0
2021-04-16,45.2,45.52,44.75,45.47,28255,37.6661248286452,37.9327876592905,37.2911302230503,37.8911215920022,33906.4877475461,0.0,1.0
2021-04-19,45.15,45.613,44.85,45.05,39966,37.6244587613569,38.0102865444468,37.3744623576269,37.5411266267802,47959.8899068634,0.0,1.0
2021-04-20,43.9,45.4324,43.66,45.4324,31005,36.5828070791488,37.8597887094013,36.3828099561648,37.8597887094013,37206.5352189936,0.0,1.0
2021-04-21,44.87,44.99,44.0,44.05,33014,37.3911287845423,37.4911273460342,36.6661392137254,36.7078052810137,39617.3698990439,0.0,1.0
2021-04-22,44.86,45.36,44.66,45.14,40710,37.3827955710846,37.7994562439678,37.2161313019313,37.6161255478992,48852.7027500478,0.0,1.0
2021-04-23,45.43,45.675,44.95,44.95,42033,37.8577887381715,38.0619524678843,37.4577944922036,37.4577944922036,50440.3255881297,0.0,1.0
2021-04-26,45.06,45.95,44.72,45.55,39516,37.5494598402379,38.2911158379701,37.2661305826773,37.9577872996635,47419.8821388084,0.0,1.0
2021-04-27,44.93,45.01,44.51,45.01,36583,37.4411280652882,37.5077937729496,37.0911331000663,37.5077937729496,43900.2315083518,0.0,1.0
2021-04-28,44.6,45.36,44.01,44.96,37004,37.1661320211853,37.7994562439678,36.6744724271831,37.4661277056612,44405.4387757988,0.0,1.0
2021-04-29,44.59,45.4275,44.38,45.06,24565,37.1577988077276,37.8557054348071,36.9828013251167,37.5494598402379,29478.4240494946,0.0,1.0
2021-04-30,44.56,44.74,44.03,44.29,57203,37.1327991673547,37.2827970095926,36.6911388540984,36.9078024039977,68644.5874578969,0.0,1.0
2021-05-03,45.26,45.64,44.75,44.78,25839,37.7161241093912,38.0327862207825,37.2911302230503,37.3161298634233,31007.2460417216,0.0,1.0
2021-05-04,45.23,45.76,44.9,45.2,39761,37.6911244690182,38.1327847822744,37.4161284249153,37.6661248286452,47713.8863680828,0.0,1.0
2021-05-05,45.18,45.185,44.61,45.06,41445,37.6494584017299,37.6536250084587,37.174465234643,37.5494598402379,49734.7154378711,0.0,1.0
2021-05-06,45.38,45.4419,44.36,45.21,39064,37.8161226708832,37.8677052621861,36.9661348982014,37.6744580421029,46877.4743362286,0.0,1.0
2021-05-07,45.38,45.54,44.94,44.94,35664,37.8161226708832,37.9494540862058,37.4494612787459,37.4494612787459,42797.415644257,0.0,1.0
2021-05-10,44.62,45.595,44.62,45.37,29963,37.1827984481006,37.995286760223,37.1827984481006,37.8077894574255,35956.1172316307,0.0,1.0
2021-05-11,44.16,45.041,43.81,44.43,31953,36.7994706290481,37.5336267346683,36.5078081580298,37.024467392405,38344.1515836963,0.0,1.0
2021-05-12,43.26,44.5,42.82,44.34,34944,36.0494814178582,37.0827998866087,35.682820025721,36.949468471286,41933.403215369,0.0,1.0
2021-05-13,44.6,44.71,43.17,43.17,30570,37.1661320211853,37.2577973692196,35.9744824967392,35.9744824967392,36684.5277098738,0.0,1.0
2021-05-14,44.9,45.11,44.15,44.77,26289,37.4161284249153,37.5911259075262,36.7911374155904,37.3077966499656,31547.2538097766,0.0,1.0
2021-05-17,45.1,45.2,44.4,44.65,19778,37.5827926940686,37.6661248286452,36.999467752032,37.2077980884736,23733.9414146511,0.0,1.0
2021-05-18,44.98,45.43,44.81,45.16,34057,37.4827941325766,37.8577887381715,37.3411295037963,37.6327919748145,40868.9879036693,0.0,1.0
2021-05-19,44.68,45.38,43.92,44.51,31868,37.2327977288466,37.8161226708832,36.5994735060641,37.0911331000663,38242.1501163971,0.0,1.0
2021-05-20,44.74,44.74,44.08,44.57,29763,37.2827970095926,37.2827970095926,36.7328049213867,37.1411323808123,35716.1137791617,0.0,1.0
2021-05-21,45.11,45.45,44.61,45.19,25692,37.5911259075262,37.8744551650868,37.174465234643,37.6577916151875,30830.8435041569,0.0,1.0
2021-05-24,44.62,45.13,44.46,45.13,36325,37.1827984481006,37.6077923344415,37.049467032778,37.6077923344415,43590.6270546669,0.0,1.0
2021-05-25,43.03,44.78,42.9,44.63,45688,35.8578175083319,37.3161298634233,35.7494857333823,37.1911316615583,54826.3886819992,0.0,1.0
2021-05-26,43.35,43.66,42.915,43.11,24819,36.1244803389772,36.3828099561648,35.7619855535688,35.9244832159932,29783.2284341301,0.0,1.0
2021-05-27,44.04,44.24,43.52,43.89,40477,36.6994720675561,36.8661363367094,36.2661449677575,36.5744738656911,48573.0987279215,0.0,1.0
2021-05-28,44.18,44.18,43.28,43.76,26542,36.8161370559634,36.8161370559634,36.0661478447735,36.4661420907415,31850.8581771498,0.0,1.0
2021-06-01,44.61,44.9,43.68,44.42,31929,37.174465234643,37.4161284249153,36.3994763830801,37.0161341789473,38315.3511694,0.0,1.0
2021-06-02,44.23,44.6945,43.91,44.5611,28452,36.8578031232517,37.2448808883602,36.5911402926064,37.133715820835,34142.891148228,0.0,1.0
2021-06-03,44.39,44.4,43.93,44.06,60365,36.9911345385744,36.999467752032,36.6078067195218,36.7161384944714,72439.0420414304,0.0,1.0
2021-06-04,44.23,44.32,43.72,44.22,36901,36.8578031232517,36.9328020443707,36.4328092369108,36.849469909794,44281.8369977773,0.0,1.0
2021-06-07,44.37,44.44,43.87,44.22,25477,36.974468111659,37.0328006058627,36.5578074387758,36.849469909794,30572.8397927529,0.0,1.0
2021-06-08,44.33,44.88,43.93,44.88,33414,36.9411352578284,37.3994619979999,36.6078067195218,37.3994619979999,40097.3768039817,0.0,1.0
2021-06-09,43.84,44.74,43.8,44.67,28636,36.5328077984028,37.2827970095926,36.4994749445721,37.224464515389,34363.6943244994,0.0,1.0
2021-06-10,43.2,44.1125,43.2,44.1,32279,35.9994821371122,36.7598878651241,35.9994821371122,36.7494713483021,38735.3572112207,0.0,1.0
2021-06-11,43.24,43.56,42.97,43.47,44577,36.0328149909429,36.2994778215882,35.8078182275859,36.2244789004692,53493.1695035343,0.0,1.0
2021-06-14,42.33,43.16,41.935,43.05,32525,35.5953212844155,36.2932687605805,35.2631655578068,36.2007696974743,38678.7701394562,0.385,1.0
2021-06-15,42.65,42.92,42.14,42.33,34400,35.8644094679972,36.0914526228942,35.4355501754139,35.5953212844155,40908.5224534141,0.0,1.0
2021-06-16,42.79,43.07,42.01,42.56,38284,35.9821355483142,36.2175877089481,35.3262331008338,35.7887284163648,45527.3800467007,0.0,1.0
2021-06-17,41.47,42.95,41.25,42.95,34026,34.8721467910397,36.116679640105,34.6871486648273,36.116679640105,40463.7611918566,0.0,1.0
2021-06-18,40.01,40.89,39.76,40.89,131420,33.6444319534482,34.3844244582979,33.434206810025,34.3844244582979,156284.826186851,0.0,1.0
2021-06-21,41.16,41.42,40.45,40.45,41354,34.6114676131949,34.830101762355,34.014428205873,34.014428205873,49178.2278354212,0.0,1.0
2021-06-22,40.82,41.5299,40.42,41.16,27072,34.3255614181394,34.9225167354039,33.9892011886623,34.6114676131949,32194.0558098496,0.0,1.0
2021-06-23,40.55,40.93,40.3187,40.88,59113,34.0985182632423,34.4180604812456,33.9040179605472,34.3760154525609,70297.2525519962,0.0,1.0
2021-06-24,41.07,41.12,40.29,40.73,33335,34.5357865615626,34.5778315902472,33.8798841140822,34.249880366507,39642.023139086,0.0,1.0
2021-06-25,40.7,41.69,40.0,40.78,227277,34.2246533492962,35.0571449172521,33.6360229477113,34.2919253951917,270278.088885018,0.0,1.0
2021-06-28,40.66,40.81,40.0,40.79,61535,34.1910173263485,34.3171524124025,33.6360229477113,34.3003344009286,73177.4979410128,0.0,1.0
2021-06-29,40.35,41.6632,40.35,40.95,54991,33.9303381485038,35.0346087818771,33.9303381485038,34.4348784927194,65395.3650649911,0.0,1.0
2021-06-30,40.38,40.915,40.13,40.13,50125,33.9555651657146,34.4054469726402,33.7453400222914,33.7453400222914,59608.7118598075,0.0,1.0
2021-07-01,40.9,41.13,40.45,40.75,90967,34.3928334640348,34.5862405959841,34.014428205873,34.2666983779809,108178.068663364,0.0,1.0
2021-07-02,40.38,40.91,40.29,40.74,40216,33.9555651657146,34.4012424697717,33.8798841140822,34.258289372244,47824.9168310029,0.0,1.0
2021-07-06,39.59,40.35,38.93,40.35,50136,33.2912537124973,33.9303381485038,32.73625933386,33.9303381485038,59621.7930733828,0.0,1.0
2021-07-07,39.71,40.12,39.1101,39.51,40248,33.3921617813404,33.7369310165544,32.8877055271821,33.2239816666018,47862.9712704945,0.0,1.0
2021-07-08,39.08,39.74,38.66,39.74,41781,32.8623944199139,33.4173887985512,32.509216178963,33.4173887985512,49686.0167623865,0.0,1.0
2021-07-09,40.2,40.465,39.64,39.75,49130,33.8042030624499,34.0270417144784,33.3332987411819,33.4257978042881,58425.4566318672,0.0,1.0
2021-07-12,40.25,41.4899,39.7382,40.11,49362,33.8462480911345,34.8888807124562,33.4158751775185,33.7285220108175,58701.351318181,0.0,1.0
2021-07-13,40.0,40.3659,39.42,40.21,52708,33.6360229477113,33.9437084676255,33.1483006149695,33.8126120681868,62680.418647516,0.0,1.0
2021-07-14,40.16,40.45,39.91,40.08,43397,33.7705670395021,34.014428205873,33.5603418960789,33.7032949936067,51607.7659567097,0.0,1.0
2021-07-15,40.85,41.15,39.67,39.99,53129,34.3507884353502,34.603058607458,33.3585257583927,33.6276139419744,63181.0723670766,0.0,1.0
2021-07-16,40.09,41.23,40.03,41.23,44683,33.7117039993436,34.6703306533534,33.6612499649221,34.6703306533534,53137.0787437763,0.0,1.0
2021-07-19,38.97,40.705,38.69,39.42,61497,32.7698953568077,34.2288578521647,32.5344431961737,33.1483006149695,73132.3082941166,0.0,1.0
2021-07-20,39.34,40.55,39.0,39.0,61729,33.0810285690741,34.0985182632423,32.7951223740185,32.7951223740185,73408.2029804302,0.0,1.0
2021-07-21,39.74,40.7986,39.52,39.89,43693,33.4173887985512,34.3075661458624,33.2323906723388,33.5435238846051,51959.7695220064,0.0,1.0
2021-07-22,38.97,40.01,38.8,39.87,35108,32.7698953568077,33.6444319534482,32.62694225928,33.5267058731312,41750.4769271647,0.0,1.0
2021-07-23,39.27,39.39,38.82,39.34,25366,33.0221655289156,33.1230735977587,32.6437602707538,33.0810285690741,30165.2785044564,0.0,1.0
2021-07-26,39.94,40.27,39.31,39.31,42245,33.5855689132897,33.8630661026084,33.0558015518633,33.0558015518633,50237.806135014,0.0,1.0
2021-07-27,39.87,40.3,39.63,39.78,25485,33.5267058731312,33.8882931198191,33.324889735445,33.4510248214989,30306.7934513157,0.0,1.0
2021-07-28,40.08,40.1699,39.23,39.9,29735,33.7032949936067,33.7788919551817,32.9885295059678,33.551932890342,35360.8986962869,0.0,1.0
2021-07-29,39.55,40.31,39.3,40.31,86550,33.2576176895495,33.8967021255561,33.0473925461263,33.8967021255561,102925.366812296,0.0,1.0
2021-07-30,39.76,40.05,39.41,39.58,48151,33.434206810025,33.6780679763959,33.1398916092325,33.2828447067603,57261.2286236728,0.0,1.0
2021-08-02,39.34,40.65,39.25,39.93,32829,33.0810285690741,34.1826083206116,33.0053475174417,33.5771599075528,39040.2873146259,0.0,1.0
2021-08-03,39.67,40.03,39.175,39.5,44647,33.3585257583927,33.6612499649221,32.9422799744147,33.2155726608649,53094.2674993482,0.0,1.0
2021-08-04,39.4,39.85,39.1,39.43,45669,33.1314826034956,33.5098878616574,32.8792124313878,33.1567096207064,54309.6311606096,0.0,1.0
2021-08-05,39.62,40.13,39.5,39.68,32447,33.316480729708,33.7453400222914,33.2155726608649,33.3669347641296,38586.0124431956,0.0,1.0
2021-08-06,40.56,40.81,39.96,39.96,50203,34.1069272689793,34.3171524124025,33.6023869247636,33.6023869247636,59701.4695560682,0.0,1.0
2021-08-09,40.29,40.7,40.16,40.56,24256,33.8798841140822,34.2246533492962,33.7705670395021,34.1069272689793,28845.2651345934,0.0,1.0
2021-08-10,40.79,40.959,40.18,40.18,22433,34.3003344009286,34.4424465978827,33.787385050976,33.787385050976,26677.3512848093,0.0,1.0
2021-08-11,41.34,41.35,40.63,40.9023,51500,34.7628297164596,34.7712387221965,34.1657903091377,34.3947675353543,61243.8635567101,0.0,1.0
2021-08-12,41.72,41.98,41.32,41.35,38417,35.0823719344629,35.301006083623,34.7460117049858,34.7712387221965,45685.5438108375,0.0,1.0
2021-08-13,41.93,42.1,41.3001,41.73,28842,35.2589610549384,35.4019141524661,34.7292777835693,35.0907809401998,34298.9419942258,0.0,1.0
2021-08-16,41.54,41.8555,41.27,41.83,26728,34.9310098311982,35.1963139621983,34.7039666763011,35.1748709975691,31784.9705853155,0.0,1.0
2021-08-17,41.2,41.58,40.995,41.35,29174,34.6451036361426,34.9646458541459,34.4727190185356,34.7712387221965,34693.7568039507,0.0,1.0
2021-08-18,41.12,41.66,41.03,41.1,33908,34.5778315902472,35.0319179000413,34.5021505386149,34.5610135787734,40323.4354462316,0.0,1.0
2021-08-19,40.71,41.86,40.39,40.83,33947,34.2330623550332,35.2000980147799,33.9639741714515,34.3339704238763,40369.8142943619,0.0,1.0
2021-08-20,41.4,41.63,40.54,40.54,62357,34.8132837508812,35.0066908828305,34.0901092575054,34.0901092575054,74155.0213554519,0.0,1.0
2021-08-23,41.46,42.1,41.41,41.57,24175,34.8637377853028,35.4019141524661,34.8216927566181,34.956236848409,28748.9398346304,0.0,1.0
2021-08-24,41.53,41.73,41.38,41.7,26480,34.9226008254613,35.0907809401998,34.7964657394073,35.065553922989,31490.0486792559,0.0,1.0
2021-08-25,41.99,42.21,41.75,41.75,29276,35.3094150893599,35.4944132155723,35.1075989516737,35.1075989516737,34815.05532983,0.0,1.0
2021-08-26,41.41,42.11,41.32,42.02,47669,34.8216927566181,35.4103231582031,34.7460117049858,35.3346421065707,56688.0336288313,0.0,1.0
2021-08-27,42.46,42.655,41.3013,41.65,38990,35.7046383589955,35.8686139708656,34.7302868642577,35.0235088943044,46366.9561179831,0.0,1.0
2021-08-30,41.6,42.51,41.53,42.51,30985,34.9814638656197,35.7466833876802,34.9226008254613,35.7466833876802,36847.4002389255,0.0,1.0
2021-08-31,41.66,41.94,41.39,41.5,49177,35.0319179000413,35.2673700606753,34.8048747451443,34.8973738082505,58481.3490898705,0.0,1.0
2021-09-01,41.6,41.8,41.18,41.8,33847,34.9814638656197,35.1496439803583,34.6282856246688,35.1496439803583,40250.8941709509,0.0,1.0
2021-09-02,41.5,41.82,41.34,41.82,17095,34.8973738082505,35.1664619918322,34.7628297164596,35.1664619918322,20329.3950971254,0.0,1.0
2021-09-03,41.26,41.37,41.1,41.36,75719,34.6955576705642,34.7880567336704,34.5610135787734,34.7796477279335,90045.1282456414,0.0,1.0
2021-09-07,40.85,41.38,40.84,41.37,21317,34.3507884353502,34.7964657394073,34.3423794296132,34.7880567336704,25350.2027075415,0.0,1.0
2021-09-08,40.45,40.93,40.27,40.76,46560,34.014428205873,34.4180604812456,33.8630661026084,34.2751073837178,55369.2094602024,0.0,1.0
2021-09-09,40.53,41.01,40.43,40.49,33127,34.0817002517685,34.485332527141,33.9976101943992,34.0480642288208,39394.6692823909,0.0,1.0
2021-09-10,40.22,41.03,40.12,41.03,35062,33.8210210739237,34.5021505386149,33.7369310165544,34.5021505386149,41695.7736703955,0.0,1.0
2021-09-13,40.61,40.71,40.04,40.58,46629,34.1489722976639,34.2330623550332,33.669658970659,34.1237452804531,55451.264345356,0.0,1.0
2021-09-14,39.41,40.33,39.27,40.33,54000,33.4762518387097,34.2577324703162,33.3573308730304,34.2577324703162,63571.6331163204,0.4,1.0
2021-09-15,39.7,39.98,39.41,39.55,33969,33.7225881247595,33.960430056118,33.4762518387097,33.5951728043889,39990.088987561,0.0,1.0
2021-09-16,39.68,40.1744,39.21,39.97,42701,33.7055994153768,34.1255603113184,33.3063647448822,33.9519357014267,50269.857512963,0.0,1.0
2021-09-17,39.24,40.22,38.98,39.72,571258,33.3318478089563,34.164294568711,33.1109945869805,33.7395768341423,672514.888717833,0.0,1.0
2021-09-20,38.97,39.13,38.2038,38.8,83970,33.1025002322892,33.2384099073512,32.451662775836,32.9580962025358,98853.8894958782,0.0,1.0
2021-09-21,39.07,39.33,38.835,39.33,31133,33.1874437792029,33.4082970011787,32.9878264439556,33.4082970011787,36651.400996489,0.0,1.0
2021-09-22,39.12,39.51,38.41,39.25,40635,33.2299155526598,33.5611953856234,32.6268163695721,33.3403421636477,47837.6539200311,0.0,1.0
2021-09-23,40.19,40.52,39.44,39.44,39631,34.1388115046369,34.4191252094523,33.5017349027838,33.5017349027838,46655.6924450537,0.0,1.0
2021-09-24,40.77,40.905,40.04,40.04,34166,34.6314840767367,34.7461578650703,34.0113961842663,34.0113961842663,40222.007723189,0.0,1.0
2021-09-27,42.18,42.49,40.91,40.91,36396,35.8291880882206,36.0925130836532,34.7504050424159,34.7504050424159,42847.2807204,0.0,1.0
2021-09-28,41.95,42.675,41.85,42.4,31782,35.633817930319,36.2496586454437,35.5488743834052,36.0160638914308,37415.4378463499,0.0,1.0
2021-09-29,42.79,42.85,41.8403,42.15,36683,36.3473437243945,36.3983098525427,35.5406348593546,35.8037050241465,43185.1521778886,0.0,1.0
2021-09-30,42.1,42.95,41.94,42.95,48266,35.7612332506896,36.4832533994565,35.6253235756276,36.4832533994565,56821.2674813393,0.0,1.0
2021-10-01,42.88,43.19,41.9177,42.32,43505,36.4237929166169,36.6871179120495,35.6063811646658,35.9481090538998,51216.368494917,0.0,1.0
2021-10-04,43.08,43.25,42.7002,42.95,38772,36.5936800104444,36.7380840401977,36.2710644192659,36.4832533994565,45644.4325775181,0.0,1.0
2021-10-05,42.98,43.24,42.87,43.24,15749,36.5087364635306,36.7295896855064,36.4152985619255,36.7295896855064,18540.5490731284,0.0,1.0
2021-10-06,42.73,42.945,42.2,42.68,21734,36.2963775962462,36.4790062221108,35.8461767976033,36.2539058227894,25586.4050768539,0.0,1.0
2021-10-07,43.33,43.33,42.93,43.0,26964,36.8060388777287,36.8060388777287,36.4662646900737,36.5257251729134,31743.4354694161,0.0,1.0
2021-10-08,43.59,43.71,43.2,43.2,19586,37.0268920997045,37.128824356001,36.6956122667409,36.6956122667409,23057.6667817825,0.0,1.0
2021-10-11,43.05,43.98,42.87,43.83,34392,36.5681969463702,37.3581719326681,36.4152985619255,37.2307566122975,40488.0667803055,0.0,1.0
2021-10-12,43.01,43.2367,42.71,42.79,23471,36.5342195276047,36.7267865484582,36.2793888868635,36.3473437243945,27631.2926087622,0.0,1.0
2021-10-13,42.69,42.69,42.18,42.52,13426,36.2624001774807,36.2624001774807,35.8291880882206,36.1179961477274,15805.7915966615,0.0,1.0
2021-10-14,43.0,43.13,42.6,43.08,20602,36.5257251729134,36.6361517839012,36.1859509852584,36.5936800104444,24253.7552863414,0.0,1.0
2021-10-15,42.86,43.76,42.84,43.56,41943,36.4068042072341,37.1712961294579,36.3898154978514,37.0014090356304,49377.5001444043,0.0,1.0
2021-10-18,43.07,43.22,42.69,42.86,26660,36.585185655753,36.7126009761236,36.2624001774807,36.4068042072341,31385.5507200204,0.0,1.0
2021-10-19,42.99,43.35,42.54,43.35,23541,36.517230818222,36.8230275871115,36.1349848571101,36.8230275871115,27713.7002813204,0.0,1.0
2021-10-20,43.64,43.69,43.025,43.025,27732,37.0693638731614,37.1118356466182,36.5469610596418,36.5469610596418,32647.5653626259,0.0,1.0
2021-10-21,43.65,43.74,43.34,43.46,24508,37.0778582278527,37.1543074200751,36.8145332324201,36.9164654887166,28852.1034150886,0.0,1.0
2021-10-22,43.42,43.99,43.374,43.57,23598,36.8824880699511,37.3666662873595,36.8434140383708,37.0099033903217,27780.8036718321,0.0,1.0
2021-10-25,44.04,44.18,43.1742,43.67,44635,37.4091380608164,37.5280590264956,36.6736968316371,37.0948469372355,52546.6637804993,0.0,1.0
2021-10-26,43.9,44.24,43.55,43.94,62193,37.2902170951371,37.5790251546439,36.992914680939,37.3241945139026,73216.8625630245,0.0,1.0
2021-10-27,42.61,43.94,42.57,43.62,28673,36.1944453399497,37.3241945139026,36.1604679211842,37.0523751637786,33755.3599323011,0.0,1.0
2021-10-28,43.41,43.63,42.81,42.81,18433,36.8739937152597,37.06086951847,36.3643324337772,36.3643324337772,21700.2946895025,0.0,1.0
2021-10-29,43.68,44.055,43.22,43.25,36641,37.1033412919269,37.4218795928534,36.7126009761236,36.7380840401977,43135.7075743537,0.0,1.0
2021-11-01,44.78,44.94,43.69,43.87,31840,38.0377203079781,38.1736299830401,37.1118356466182,37.264734031063,37483.7184893268,0.0,1.0
2021-11-02,43.89,44.77,43.8,44.73,22797,37.2817227404458,38.0292259532868,37.2052735482234,37.9952485345213,26837.8244472733,0.0,1.0
2021-11-03,45.24,45.575,43.81,43.81,34196,38.4284606237814,38.7130215059425,37.2137679029148,37.2137679029148,40257.3252971425,0.0,1.0
2021-11-04,44.73,45.36,44.32,45.05,24465,37.9952485345213,38.5303928800779,37.6469799921749,38.2670678846453,28801.4815590885,0.0,1.0
2021-11-05,45.85,46.21,45.08,45.08,38724,38.9466162599553,39.2524130288448,38.2925509487194,38.2925509487194,45587.9244591925,0.0,1.0
2021-11-08,45.66,46.21,45.14,46.0,32140,38.7852235208192,39.2524130288448,38.3435170768677,39.0740315803259,37836.8942288618,0.0,1.0
2021-11-09,45.38,45.7666,45.0399,45.3,51023,38.5473815894607,38.8757733418292,38.258488586407,38.4794267519297,60066.952527667,0.0,1.0
2021-11-10,45.52,45.73,45.25,45.25,31961,38.6663025551399,38.8446840036588,38.4369549784728,38.4369549784728,37626.1660376059,0.0,1.0
2021-11-11,45.62,45.935,45.5,45.73,69100,38.7512461020537,39.018818274832,38.6493138457572,38.8446840036588,81348.1453395878,0.0,1.0
2021-11-12,45.1,45.79,44.81,45.79,22497,38.3095396581022,38.895650131807,38.0632033720523,38.895650131807,26484.6487077382,0.0,1.0
2021-11-15,44.77,45.2365,44.66,45.23,34334,38.0292259532868,38.4254875996394,37.9357880516816,38.41996626909,40419.7861373286,0.0,1.0
2021-11-16,44.94,45.07,44.42,44.42,29641,38.1736299830401,38.284056594028,37.7319235390886,37.7319235390886,34894.9403185344,0.0,1.0
2021-11-17,44.49,44.76,43.94,44.67,55104,37.7913840219283,38.0207315985954,37.3241945139026,37.944282406373,64871.3198378096,0.0,1.0
2021-11-18,44.66,44.71,43.31,43.32,31273,37.9357880516816,37.9782598251385,36.789050168346,36.7975445230374,36816.2163416054,0.0,1.0
2021-11-19,44.36,44.63,44.04,44.15,22077,37.6809574109404,37.9103049876075,37.4091380608164,37.5025759624215,25990.202672389,0.0,1.0
2021-11-22,44.72,45.61,44.64,44.7,40195,37.9867541798299,38.7427517473623,37.9187993422989,37.9697654704471,47319.6628353797,0.0,1.0
2021-11-23,44.47,45.2563,44.08,45.04,143063,37.7743953125455,38.4423064219284,37.4431154795819,38.2585735299539,168421.26941704,0.0,1.0
2021-11-24,44.39,44.925,43.4801,44.51,24187,37.7064404750145,38.1608884510031,36.9335391416463,37.808372731311,28474.205373786,0.0,1.0
2021-11-26,42.38,43.27,41.55,43.27,34186,35.9990751820481,36.7550727495805,35.294043742664,36.7550727495805,40245.5527724913,0.0,1.0
2021-11-29,42.04,43.48,41.88,43.07,36017,35.7102671225413,36.9334541980994,35.5743574474793,36.585185655753,42401.1020361207,0.0,1.0
2021-11-30,42.0,42.63,41.29,41.71,66356,35.6762897037758,36.2114340493325,35.0731905206882,35.429953417726,78117.7645753068,0.0,1.0
2021-12-01,42.21,43.43,42.09,42.86,40198,35.8546711522947,36.8909824246425,35.7527388959982,36.4068042072341,47323.194592775,0.0,1.0
2021-12-02,43.17,43.385,42.35,42.35,26217,36.6701292026667,36.8527578285313,35.973592117974,35.973592117974,30864.0278779736,0.0,1.0
2021-12-03,42.51,43.17,42.29,43.17,76876,36.109501793036,36.6701292026667,35.9226259898257,36.6701292026667,90502.460508338,0.0,1.0
2021-12-06,43.55,43.76,42.75,43.01,29103,36.992914680939,37.1712961294579,36.313366305629,36.5342195276047,34261.5784923014,0.0,1.0
2021-12-07,43.21,43.99,42.73,43.86,33444,36.7041066214322,37.3666662873595,36.2963775962462,37.2562396763716,39372.0314433745,0.0,1.0
2021-12-08,43.17,43.2999,42.84,43.28,25986,36.6701292026667,36.7804708701077,36.3898154978514,36.7635671042719,30592.0825585316,0.0,1.0
2021-12-09,42.97,43.62,42.65,42.88,39106,36.5002421088392,37.0523751637786,36.2284227587152,36.4237929166169,46037.6349008672,0.0,1.0
2021-12-10,43.23,43.4528,42.65,43.29,26251,36.721095330815,36.9103495533388,36.2284227587152,36.7720614589632,30904.0544617876,0.0,1.0
2021-12-13,43.49,44.03,42.72,43.02,87400,36.9419485527907,37.400643706125,36.2878832415549,36.5427138822961,102891.86545123,0.0,1.0
2021-12-14,42.94,44.02,42.79,43.17,74849,36.8145332324201,37.7404693267614,36.6859309970949,37.0117233265854,87302.9148491181,0.4,1.0
2021-12-15,42.94,43.74,42.83,43.29,55983,36.8145332324201,37.500411820821,36.720224926515,37.1146051148455,65297.854106243,0.0,1.0
2021-12-16,43.52,43.92,43.1736,43.47,54969,37.3117952090108,37.6547345032113,37.0148097802332,37.2689277972357,64115.1374947049,0.0,1.0
2021-12-17,42.42,43.46,41.89,43.18,220627,36.3687121499595,37.2603543148807,35.9143175851439,37.0202968089404,257336.50675916,0.0,1.0
2021-12-20,41.87,42.56,41.0538,42.09,85705,35.8971706204339,36.4887409029297,35.1974029906178,36.0857872322441,99965.2141931576,0.0,1.0
2021-12-21,42.82,43.1,42.3201,42.35,50179,36.71165144416,36.9517089501003,36.2830630612329,36.3086977734744,58528.1428504575,0.0,1.0
2021-12-22,43.02,43.06,42.45,42.8,26033,36.8831210912602,36.9174150206803,36.3944325970245,36.69450447945,30364.5577398107,0.0,1.0
2021-12-23,43.25,43.8124,43.08,43.29,34392,37.0803111854255,37.5624838330713,36.9345619853903,37.1146051148455,40114.3882682583,0.0,1.0
2021-12-27,43.61,43.6865,42.8981,43.35,27671,37.3889565502059,37.4545436902217,36.7786103413526,37.1660460089756,32275.099958449,0.0,1.0
2021-12-28,43.53,43.85,43.04,43.69,20158,37.3203686913658,37.5947201267262,36.9002680559702,37.457544409046,23512.0329934738,0.0,1.0
2021-12-29,43.71,43.85,43.11,43.74,15648,37.474691373756,37.5947201267262,36.9602824324553,37.500411820821,18251.6267626688,0.0,1.0
2021-12-30,43.3,44.0,43.29,43.78,21290,37.1231785972005,37.7233223620514,37.1146051148455,37.5347057502411,24832.383293534,0.0,1.0
2021-12-31,43.61,43.71,43.27,43.41,19048,37.3889565502059,37.474691373756,37.0974581501355,37.2174869031057,22217.3432116127,0.0,1.0
2022-01-03,44.38,44.49,43.9,43.9,56470,38.0491146915418,38.1434229974469,37.6375875385012,37.6375875385012,65865.8846681946,0.0,1.0
2022-01-04,44.62,45.3676,44.24,44.67,62813,38.2548782680621,38.8958318089228,37.9290859385716,38.2977456798371,73264.2786198566,0.0,1.0
2022-01-05,44.69,45.32,44.51,44.94,37826,38.3148926445472,38.8550220329129,38.1605699621569,38.5292297034225,44119.7618816916,0.0,1.0
2022-01-06,45.6,45.6,44.74,44.79,33448,39.0950795388532,39.0950795388532,38.3577600563222,38.4006274680973,39013.318760081,0.0,1.0
2022-01-07,45.63,46.0,45.41,45.87,28577,39.1207999859183,39.4380188330537,38.932183374108,39.3265635624385,33331.8467533734,0.0,1.0
2022-01-10,45.29,45.76,45.16,45.73,27269,38.8293015858479,39.2322552565334,38.7178463152327,39.2065348094684,31806.2123077208,0.0,1.0
2022-01-11,44.94,45.53,44.78,45.53,73808,38.5292297034225,39.0350651623681,38.3920539857423,39.0350651623681,86088.7057834266,0.0,1.0
2022-01-12,45.17,45.45,44.81,45.0,51648,38.7264197975877,38.9664773035281,38.4177744328073,38.5806705975525,60241.5656338395,0.0,1.0
2022-01-13,45.73,46.12,45.36,45.36,26593,39.2065348094684,39.5409006213138,38.8893159623329,38.8893159623329,31017.7345666955,0.0,1.0
2022-01-14,45.95,45.97,45.32,45.32,24401,39.3951514212786,39.4122983859887,38.8550220329129,38.8550220329129,28461.0138443176,0.0,1.0
2022-01-18,45.81,46.22,45.255,45.95,41466,39.2751226683085,39.6266354448639,38.7992943976053,39.3951514212786,48365.4112564433,0.0,1.0
2022-01-19,45.0,46.2699,44.91,46.11,28127,38.5806705975525,39.6694171218155,38.5035092563574,39.5323271389588,32806.9725174838,0.0,1.0
2022-01-20,44.14,45.58,43.97,45.58,68897,37.8433511150215,39.0779325741432,37.6976019149863,39.0779325741432,80360.5782890845,0.0,1.0
2022-01-21,43.97,44.99,43.48,43.73,41608,37.6976019149863,38.5720971151975,37.2775012795907,37.491838338466,48531.0382375463,0.0,1.0
2022-01-24,45.21,45.27,43.2444,43.57,64695,38.7607137270078,38.8121546211378,37.0755100353067,37.3546626207859,75459.4193130661,0.0,1.0
2022-01-25,45.49,45.62,44.1,45.15,31469,39.0007712329481,39.1122265035632,37.8090571856015,38.7092728328777,36705.0385093575,0.0,1.0
2022-01-26,44.66,46.3,44.08,45.74,48434,38.2891721974821,39.695223303704,37.7919102208914,39.2151082918234,56492.7972023966,0.0,1.0
2022-01-27,44.29,46.1829,43.64,44.89,48982,37.9719533503467,39.5948278253268,37.4146769972709,38.4863622916474,57131.9773829911,0.0,1.0
2022-01-28,44.28,44.46,43.205,44.27,33127,37.9633798679917,38.1177025503819,37.0417305148279,37.9548063856367,38638.908471813,0.0,1.0
2022-01-31,44.19,45.44,43.22,43.83,45297,37.8862185267966,38.957903821173,37.0545907383604,37.5775731620162,52833.8405846504,0.0,1.0
2022-02-01,44.06,44.229,43.6,43.92,32241,37.7747632561814,37.9196551079811,37.3803830678509,37.6547345032113,37605.4894207059,0.0,1.0
2022-02-02,43.59,43.98,43.35,43.96,41679,37.3718095854959,37.7061753973413,37.1660460089756,37.6890284326313,48613.8517280978,0.0,1.0
2022-02-03,43.72,44.1054,43.41,43.62,39096,37.483264856111,37.8136868660732,37.2174869031057,37.3975300325609,45601.0736140913,0.0,1.0
2022-02-04,43.67,44.265,43.18,43.59,42386,37.440397444336,37.9505196444592,37.0202968089404,37.3718095854959,49438.4874720399,0.0,1.0
2022-02-07,43.75,43.99,43.3201,43.99,47828,37.5089853031761,37.7147488796963,37.1404112967341,37.7147488796963,55785.9665647318,0.0,1.0
2022-02-08,44.55,44.66,43.91,43.91,38764,38.194863891577,38.2891721974821,37.6461610208562,37.6461610208562,45213.8330667238,0.0,1.0
2022-02-09,43.58,44.7,43.47,44.62,47091,37.3632361031409,38.3234661269022,37.2689277972357,38.2548782680621,54926.3392050637,0.0,1.0
2022-02-10,43.44,44.4128,43.02,43.65,44418,37.2432073501707,38.0772357136662,36.8831210912602,37.4232504796259,51808.5862438793,0.0,1.0
2022-02-11,43.68,44.2,43.22,43.22,36646,37.448970926691,37.8947920091516,37.0545907383604,37.0545907383604,42743.4249964699,0.0,1.0
2022-02-14,43.29,44.01,43.02,43.89,28814,37.1146051148455,37.7318958444064,36.8831210912602,37.6290140561462,33608.2805176086,0.0,1.0
2022-02-15,43.71,43.85,43.57,43.66,24323,37.474691373756,37.5947201267262,37.3546626207859,37.431823961981,28370.0356434301,0.0,1.0
2022-02-16,43.8,43.9185,43.47,43.7,27822,37.5518527149511,37.653448480858,37.2689277972357,37.466117891401,32451.2244242697,0.0,1.0
2022-02-17,43.21,43.88,42.88,43.74,33892,37.0460172560054,37.6204405737912,36.7630923382901,37.500411820821,39531.1946728254,0.0,1.0
2022-02-18,43.48,43.78,43.1,43.1,33560,37.2775012795907,37.5347057502411,36.9517089501003,36.9517089501003,39143.954125458,0.0,1.0
2022-02-22,43.03,43.7,43.03,43.22,42383,36.8916945736152,37.466117891401,36.8916945736152,37.0545907383604,49434.9883104674,0.0,1.0
2022-02-23,42.47,43.45,42.35,43.36,43277,36.4115795617346,37.2517808325257,36.3086977734744,37.1746194913306,50477.7384591014,0.0,1.0
2022-02-24,41.62,41.93,40.53,41.93,52164,35.6828335615586,35.9486115145639,34.7483239848623,35.9486115145639,60843.4214243262,0.0,1.0
2022-02-25,42.58,42.7,41.7,41.82,47705,36.5058878676397,36.6087696558998,35.7514214203987,35.8543032086588,55642.5009402554,0.0,1.0
2022-02-28,42.28,42.55,41.94,42.02,65520,36.2486833969893,36.4801674205747,35.9571849969189,36.025772855759,76421.6887455306,0.0,1.0
2022-03-01,41.48,42.29,40.82,42.29,79695,35.5628048085884,36.2572568793444,34.9969549731576,36.2572568793444,92955.227176054,0.0,1.0
2022-03-02,42.78,43.12,41.88,41.88,37522,36.6773575147399,36.9688559148103,35.9057441027889,35.9057441027889,43765.1801756685,0.0,1.0
2022-03-03,43.25,43.27,42.72,43.02,128306,37.0803111854255,37.0974581501355,36.6259166206099,36.8831210912602,149654.474911234,0.0,1.0
2022-03-04,42.49,42.79,42.21,42.66,35884,36.4287265264446,36.6859309970949,36.1886690205043,36.5744757264798,41854.6379570302,0.0,1.0
2022-03-07,41.92,42.83,41.86,42.36,38949,35.9400380322089,36.720224926515,35.8885971380789,36.3172712558294,45429.614697034,0.0,1.0
2022-03-08,41.76,42.66,41.76,42.25,40145,35.8028623145287,36.5744757264798,35.8028623145287,36.2229629499243,46824.6137773096,0.0,1.0
2022-03-09,42.1,42.53,41.895,42.53,39322,36.0943607145991,36.4630204558646,35.9186043263214,36.4630204558646,45864.677119227,0.0,1.0
2022-03-10,41.9,42.19,41.5,41.77,33869,35.9228910674989,36.1715220557942,35.5799517732984,35.8114357968838,39504.3677674355,0.0,1.0
2022-03-11,42.11,42.5,42.0,42.07,58416,36.1029341969541,36.4373000087996,36.008625891049,36.0686402675341,68135.6741416196,0.0,1.0
2022-03-14,42.08,42.74,41.7175,42.08,68576,36.4201530440896,36.9913816802374,36.1064100431751,36.4201530440896,79233.00257708,0.4,1.0
2022-03-15,41.51,42.35,41.39,42.35,91630,35.9268192219619,36.65383748615,35.8229594699351,36.65383748615,105869.692401684,0.0,1.0
2022-03-16,42.38,42.44,41.75,41.83,64508,36.6798024241568,36.7317323001702,36.1345387260157,36.2037785607003,74532.8180448302,0.0,1.0
2022-03-17,42.09,42.335,41.635,42.06,49000,36.4288080234251,36.6408550171467,36.0350064636566,36.4028430854184,56614.8087709538,0.0,1.0
2022-03-18,41.53,42.0,40.99,42.0,243017,35.9441291806331,36.350913209405,35.4767602965122,36.350913209405,280782.877205936,0.0,1.0
2022-03-21,41.99,42.29,41.59,41.89,98575,36.3422582300694,36.6019076101366,35.9960590566465,36.2557084367137,113893.974991771,0.0,1.0
2022-03-22,42.5,42.88,42.25,42.36,116868,36.7836621761836,37.1125513909354,36.5672876927943,36.6624924654856,135029.785131507,0.0,1.0
2022-03-23,41.32,42.43,41.32,42.32,34267,35.7623746145861,36.7230773208346,35.7623746145861,36.6278725481433,39592.2377990667,0.0,1.0
2022-03-24,41.56,41.8,41.32,41.54,21395,35.9700941186398,36.1778136226935,35.7623746145861,35.9527841599687,24719.8741562154,0.0,1.0
2022-03-25,42.31,42.45,41.69,41.69,24448,36.6192175688077,36.7403872795058,36.0826088500022,36.0826088500022,28247.3233639241,0.0,1.0
2022-03-28,41.9,42.15,41.59,42.05,23943,36.2643634160493,36.4807378994386,35.9960590566465,36.3941881060829,27663.844212305,0.0,1.0
2022-03-29,42.49,42.88,42.12,42.25,69671,36.7750071968481,37.1125513909354,36.4547729614319,36.5672876927943,80498.1702424717,0.0,1.0
2022-03-30,41.07,42.7755,40.88,42.61,66369,35.5460001311967,37.0221068568787,35.3815555238209,36.8788669488749,76683.025373866,0.0,1.0
2022-03-31,41.2,41.605,41.04,41.32,51853,35.6585148625592,36.0090415256499,35.52003519319,35.7623746145861,59911.177126536,0.0,1.0
2022-04-01,41.27,41.58,40.83,41.58,106728,35.7190997179082,35.9874040773109,35.338280627143,35.9874040773109,123313.985928701,0.0,1.0
2022-04-04,41.15,41.68,40.59,41.27,64565,35.6152399658813,36.0739538706667,35.1305611230893,35.7190997179082,74598.6760876863,0.0,1.0
2022-04-05,40.95,41.58,40.8,41.13,42440,35.4421403791699,35.9874040773109,35.3123156891363,35.5979300072102,49035.3568212097,0.0,1.0
2022-04-06,40.53,41.23,40.52,41.01,43039,35.0786312470758,35.6844798005659,35.0699762677403,35.4940702551833,49727.4439733282,0.0,1.0
2022-04-07,40.1,40.54,39.89,40.54,52754,34.7064671356462,35.0872862264114,34.5247125695992,35.0872862264114,60952.1963653652,0.0,1.0
2022-04-08,39.72,40.25,39.56,40.12,59272,34.3775779208944,34.8362918256798,34.2390982515253,34.7237770943173,68483.1213361627,0.0,1.0
2022-04-11,39.61,40.24,39.61,39.865,29046,34.2823731482031,34.8276368463442,34.2823731482031,34.5030751212602,33559.8721543087,0.0,1.0
2022-04-12,39.77,40.07,39.5,39.7,71311,34.4208528175723,34.6805021976395,34.1871683755118,34.3602679622233,82393.0332299078,0.0,1.0
2022-04-13,40.2,40.28,39.67,39.72,31213,34.7930169290019,34.8622567636865,34.3343030242166,34.3775779208944,36063.6331870976,0.0,1.0
2022-04-14,39.96,40.39,39.7756,40.26,41560,34.5852974249482,34.9574615363778,34.4256996060002,34.8449468050154,48018.6010718538,0.0,1.0
2022-04-18,40.16,40.325,39.78,39.78,33931,34.7583970116596,34.9012041706966,34.4295077969079,34.4295077969079,39204.0219674945,0.0,1.0
2022-04-19,41.06,41.12,40.13,40.13,35474,35.5373451518612,35.5892750278746,34.7324320736529,34.7324320736529,40986.8107416492,0.0,1.0
2022-04-20,42.08,42.26,40.94,40.94,45018,36.4201530440896,36.5759426721299,35.4334853998343,35.4334853998343,52013.9890051182,0.0,1.0
2022-04-21,42.17,42.9054,42.01,42.69,43149,36.4980478581097,37.1345350384477,36.3595681887406,36.9481067835595,49854.5384419976,0.0,1.0
2022-04-22,41.11,42.69,41.05,42.04,31534,35.580620048539,36.9481067835595,35.5286901725256,36.3855331267473,36434.5179547603,0.0,1.0
2022-04-25,41.39,41.51,40.6,41.05,56247,35.8229594699351,35.9268192219619,35.1392161024248,35.5286901725256,64988.0234477517,0.0,1.0
2022-04-26,40.78,41.51,40.71,41.17,53426,35.2950057304651,35.9268192219619,35.2344208751161,35.6325499245525,61728.6280285097,0.0,1.0
2022-04-27,40.29,41.03,40.127,40.99,30751,34.8709117430221,35.5113802138545,34.7298355798522,35.4767602965122,35529.8364186857,0.0,1.0
2022-04-28,40.74,40.94,40.06,40.52,42464,35.2603858131228,35.4334853998343,34.6718472183039,35.0699762677403,49063.0865234649,0.0,1.0
2022-04-29,39.81,40.64,39.6,40.64,59450,34.4554727349146,35.1738360197671,34.2737181688676,35.1738360197671,68688.7832945551,0.0,1.0
2022-05-02,40.12,40.82,39.62,40.0,64178,34.7237770943173,35.3296256478074,34.2910281275387,34.6199173422905,74151.5346388219,0.0,1.0
2022-05-03,40.11,40.48,39.85,40.06,28956,34.7151221149818,35.035356350398,34.4900926522569,34.6718472183039,33455.8857708517,0.0,1.0
2022-05-04,40.94,41.06,40.04,40.3384,33609,35.4334853998343,35.5373451518612,34.6545372596328,34.9128018430062,38831.9817955711,0.0,1.0
2022-05-05,40.64,40.73,39.87,40.6,54818,35.1738360197671,35.2517308337873,34.507402610928,35.1392161024248,63336.950759309,0.0,1.0
2022-05-06,40.25,40.9,39.83,40.6,46877,34.8362918256798,35.398865482492,34.4727826935857,35.1392161024248,54161.8855256326,0.0,1.0
2022-05-09,41.15,41.2,39.96,39.96,64556,35.6152399658813,35.6585148625592,34.5852974249482,34.5852974249482,74588.2774493406,0.0,1.0
2022-05-10,40.57,41.53,39.91,41.2,62947,35.1132511644181,35.9441291806331,34.5420225282703,35.6585148625592,72729.2319939842,0.0,1.0
2022-05-11,40.71,41.08,40.38,40.49,44518,35.2344208751161,35.5546551105323,34.9488065570422,35.0440113297335,51436.2868748025,0.0,1.0
2022-05-12,40.8,41.34,40.2,40.54,59863,35.3123156891363,35.7796845732572,34.7930169290019,35.0872862264114,69165.965254196,0.0,1.0
2022-05-13,40.26,41.2,40.115,40.84,53198,34.8449468050154,35.6585148625592,34.7194496046496,35.3469356064786,61465.1958570856,0.0,1.0
2022-05-16,40.2,40.39,39.84,40.24,23964,34.7930169290019,34.9574615363778,34.4814376729213,34.8276368463442,27688.1077017783,0.0,1.0
2022-05-17,40.82,41.055,40.47,40.6,37181,35.3296256478074,35.5330176621934,35.0267013710624,35.1392161024248,42959.0858145476,0.0,1.0
2022-05-18,40.49,40.805,40.07,40.805,37659,35.0440113297335,35.3166431788041,34.6805021976395,35.3166431788041,43511.3690511296,0.0,1.0
2022-05-19,39.94,40.57,39.81,40.11,54015,34.567987466277,35.1132511644181,34.4554727349146,34.7151221149818,62409.1611380218,0.0,1.0
2022-05-20,40.42,40.47,39.8,40.14,49465,34.9834264743845,35.0267013710624,34.446817755579,34.7410870529885,57152.0717521475,0.0,1.0
2022-05-23,41.36,41.66,40.62,40.62,59994,35.7969945319283,36.0566439119955,35.156526061096,35.156526061096,69317.3232123388,0.0,1.0
2022-05-24,41.51,41.55,40.49,41.26,40663,35.9268192219619,35.9614391393042,35.0440113297335,35.7104447385726,46982.2034500672,0.0,1.0
2022-05-25,41.42,41.86,41.19,41.52,38298,35.8489244079418,36.229743498707,35.6498598832236,35.9354742012975,44249.6723736732,0.0,1.0
2022-05-26,41.61,42.2,41.6,41.78,22513,36.0133690153177,36.5240127961165,36.0047140359821,36.1605036640224,26011.6161196016,0.0,1.0
2022-05-27,41.95,42.055,41.68,41.89,25851,36.3076383127271,36.3985155957506,36.0739538706667,36.2557084367137,29868.3555415903,0.0,1.0
2022-05-31,42.05,42.47,41.29,41.92,89317,36.3941881060829,36.7576972381769,35.7364096765793,36.2816733747204,103197.242346842,0.0,1.0
2022-06-01,41.9,42.24,41.37,42.24,24117,36.2643634160493,36.5586327134587,35.8056495112639,36.5586327134587,27864.8845536549,0.0,1.0
2022-06-02,41.76,41.91,41.37,41.88,30770,36.1431937053513,36.2730183953848,35.8056495112639,36.2470534573781,35551.7890996376,0.0,1.0
2022-06-03,41.21,41.765,40.965,41.74,126346,35.6671698418948,36.147521195019,35.4551228481732,36.1258837466801,145980.706713774,0.0,1.0
2022-06-06,41.72,41.92,41.3,41.53,45749,36.108573788009,36.2816733747204,35.7450646559149,35.9441291806331,52858.58951964,0.0,1.0
2022-06-07,41.65,41.82,41.395,41.57,59266,36.0479889326599,36.1951235813647,35.8272869596029,35.9787490979754,68476.188910599,0.0,1.0
2022-06-08,41.39,41.59,41.02,41.48,50468,35.8229594699351,35.9960590566465,35.5027252345189,35.9008542839552,58310.942225561,0.0,1.0
2022-06-09,40.62,41.3,40.44,41.26,45492,35.156526061096,35.7450646559149,35.0007364330557,35.7104447385726,52561.6506246577,0.0,1.0
2022-06-10,40.25,40.905,39.78,40.17,51003,34.8362918256798,35.4031929721598,34.4295077969079,34.7670519909952,58929.083504999,0.0,1.0
2022-06-13,40.14,40.82,39.69,39.69,61675,34.7410870529885,35.3296256478074,34.3516129828877,34.3516129828877,71259.5577744606,0.0,1.0
2022-06-14,39.64,39.94,39.44,39.75,37979,34.6545372596328,34.9168067141708,34.4796909566074,34.7507027262967,43442.7258029979,0.4,1.0
2022-06-15,39.98,40.52,39.89,40.01,41965,34.9517759747759,35.4238609929445,34.8730951384145,34.9780029202297,48002.1587804526,0.0,1.0
2022-06-16,39.49,39.78,39.1,39.61,68251,34.5234025323637,34.7769296717505,34.1824522414642,34.6283103141789,78069.7090176258,0.0,1.0
2022-06-17,39.51,40.06,39.44,39.52,81068,34.5408871626663,35.0217144959861,34.4796909566074,34.5496294778175,92730.585202281,0.0,1.0
2022-06-21,40.6,40.87,39.92,39.94,87082,35.4937995141546,35.7298420232389,34.8993220838683,34.9168067141708,99609.7698300815,0.0,1.0
2022-06-22,40.8,40.98,40.29,40.29,98729,35.66864581718,35.8260074899029,35.2227877444653,35.2227877444653,112932.327754922,0.0,1.0
2022-06-23,39.92,40.75,39.78,40.64,38655,34.8993220838683,35.6249342414237,34.7769296717505,35.5287687747597,44215.9763531131,0.0,1.0
2022-06-24,40.53,40.7,39.84,39.84,96182,35.4326033080958,35.5812226656673,34.8293835626582,34.8293835626582,110018.911850863,0.0,1.0
2022-06-27,40.62,40.77,40.37,40.74,68961,35.5112841444572,35.6424188717262,35.2927262656754,35.6161919262724,78881.8508675988,0.0,1.0
2022-06-28,40.64,41.18,40.64,40.92,31330,35.5287687747597,36.0008537929283,35.5287687747597,35.7735535989953,35837.1889572639,0.0,1.0
2022-06-29,40.58,41.414,40.39,40.7,32140,35.4763148838521,36.205423967468,35.310210895978,35.5812226656673,36763.7169832895,0.0,1.0
2022-06-30,40.44,40.715,40.1,40.28,37308,35.3539224717343,35.5943361383942,35.0566837565912,35.214045429314,42675.1945616853,0.0,1.0
2022-07-01,41.49,41.52,40.24,40.28,49905,36.2718655626176,36.2980925080714,35.1790761687089,35.214045429314,57084.421159025,0.0,1.0
2022-07-05,41.25,41.3,40.34,41.09,44543,36.0620499989872,36.1057615747435,35.2664993202216,35.9221729565669,50951.0343990872,0.0,1.0
2022-07-06,41.08,41.44,40.82,41.14,60273,35.9134306414156,36.2281539868613,35.6861304474826,35.9658845323232,68943.9798921533,0.0,1.0
2022-07-07,40.79,41.69,40.77,41.24,37056,35.6599035020288,36.446711865643,35.6424188717262,36.0533076838359,42386.9413980328,0.0,1.0
2022-07-08,40.89,40.9999,40.46,40.86,25835,35.7473266535415,35.8434046970539,35.3714071020369,35.7210997080876,29551.6685831762,0.0,1.0
2022-07-11,40.85,41.02,40.56,40.56,21222,35.7123573929364,35.860976750508,35.4588302535496,35.4588302535496,24275.0342818721,0.0,1.0
2022-07-12,40.9,41.205,40.69,40.69,25027,35.7560689686927,36.0227095808064,35.5724803505161,35.5724803505161,28627.4282806717,0.0,1.0
2022-07-13,40.43,40.83,40.26,40.83,36789,35.3451801565831,35.6948727626338,35.1965607990115,35.6948727626338,42081.5303079725,0.0,1.0
2022-07-14,40.03,40.17,39.65,40.03,29046,34.9954875505323,35.1178799626501,34.663279574784,34.9954875505323,33224.6086962236,0.0,1.0
2022-07-15,41.0,41.23,40.46,40.55,43635,35.8434921202054,36.0445653686846,35.3714071020369,35.4500879383983,49912.4079205302,0.0,1.0
2022-07-18,40.86,41.54,40.83,41.29,23836,35.7210997080876,36.315577138374,35.6948727626338,36.0970192595922,27265.0889238858,0.0,1.0
2022-07-19,41.61,41.965,41.03,41.03,41579,36.3767733444329,36.687125532303,35.8697190656592,35.8697190656592,47560.6281408897,0.0,1.0
2022-07-20,41.67,42.0,41.36,41.88,32032,36.4292272353405,36.7177236353324,36.1582154656511,36.6128158535172,36640.1799131528,0.0,1.0
2022-07-21,41.44,41.585,41.17,41.55,25019,36.2281539868613,36.3549175565547,35.992111477777,36.3243194535253,28618.2773865874,0.0,1.0
2022-07-22,41.6,41.62,41.09,41.51,32948,36.3680310292816,36.3855156595841,35.9221729565669,36.2893501929202,37687.9572857941,0.0,1.0
2022-07-25,41.82,42.28,41.66,41.66,22363,36.5603619626095,36.9625084595679,36.4204849201892,36.4204849201892,25580.1805506317,0.0,1.0
2022-07-26,42.31,42.32,41.71,41.71,24391,36.9887354050217,36.997477720173,36.4641964959456,36.4641964959456,27899.9322009775,0.0,1.0
2022-07-27,43.18,43.47,42.43,42.48,51401,37.7493168231822,38.002843962569,37.093643186837,37.1373547625933,58795.6383527711,0.0,1.0
2022-07-28,42.83,43.31,42.51,43.31,36717,37.4433357928878,37.8629669201487,37.1635817080471,37.8629669201487,41999.1722612147,0.0,1.0
2022-07-29,43.33,43.48,42.77,42.86,30985,37.8804515504512,38.0115862777203,37.3908819019802,37.4695627383416,35442.5566498826,0.0,1.0
2022-08-01,44.01,44.2,43.0875,43.23,37889,38.4749289807376,38.6410329686117,37.668450408033,37.7930283989385,43339.7782445506,0.0,1.0
2022-08-02,43.07,43.96,43.01,43.96,28332,37.6531513565182,38.4312174049812,37.6006974656106,38.4312174049812,32407.8913992084,0.0,1.0
2022-08-03,43.36,44.03,42.87,43.24,27053,37.9066784959051,38.4924136110401,37.4783050534928,37.8017707140898,30944.8922074963,0.0,1.0
2022-08-04,42.96,43.2121,42.7325,43.2,22656,37.5569858898543,37.7773796548178,37.3580982201629,37.7668014534847,25915.3320464657,0.0,1.0
2022-08-05,42.96,43.06,42.73,42.84,19745,37.5569858898543,37.644409041367,37.3559126413751,37.452078108039,22585.5504615759,0.0,1.0
2022-08-08,43.17,43.28,42.8,42.96,29991,37.7405745080309,37.8367399746949,37.417108847434,37.5569858898543,34305.5580599202,0.0,1.0
2022-08-09,43.38,43.42,42.91,43.26,25974,37.9241631262076,37.9591323868127,37.5132743140979,37.8192553443924,29710.6653678893,0.0,1.0
2022-08-10,43.63,43.8,43.425,43.5,32685,38.1427210049893,38.2913403625609,37.9635035443883,38.0290709080228,37387.1216427759,0.0,1.0
2022-08-11,44.09,44.09,43.55,43.94,23793,38.5448675019477,38.5448675019477,38.0727824837792,38.4137327746787,27215.9028681832,0.0,1.0
2022-08-12,44.5,44.61,44.06,44.23,26051,38.9033024231498,38.9994678898138,38.5186405564939,38.6672599140655,29798.7427234497,0.0,1.0
2022-08-15,44.81,44.81,43.94,44.34,31790,39.1743141928392,39.1743141928392,38.4137327746787,38.7634253807295,36363.3653671055,0.0,1.0
2022-08-16,45.16,45.25,44.78,44.78,41870,39.4802952231336,39.558976059495,39.1480872473853,39.1480872473853,47893.4919132026,0.0,1.0
2022-08-17,45.3,45.325,44.77,45.08,32054,39.6026876352514,39.6245434231295,39.1393449322341,39.4103567019234,36665.3448718843,0.0,1.0
2022-08-18,44.86,45.37,44.46,45.37,51642,39.2180257685955,39.6638838413102,38.8683331625447,39.6638838413102,59071.3090370578,0.0,1.0
2022-08-19,44.54,44.83,44.19,44.83,50162,38.9382716837549,39.1917988231417,38.6322906534604,39.1917988231417,57378.39363148,0.0,1.0
2022-08-22,43.96,44.43,43.74,44.43,41475,38.4312174049812,38.8421062170909,38.2388864716533,38.8421062170909,47441.6665177951,0.0,1.0
2022-08-23,43.74,44.05,43.74,43.96,21906,38.2388864716533,38.5098982413427,38.2388864716533,38.4312174049812,25057.4357260716,0.0,1.0
2022-08-24,43.31,43.73,43.13,43.73,25219,37.8629669201487,38.230144156502,37.7056052474259,38.230144156502,28847.0497386925,0.0,1.0
2022-08-25,43.63,43.65,43.3,43.33,22278,38.1427210049893,38.1602056352919,37.8542246049974,37.8804515504512,25482.9523009871,0.0,1.0
2022-08-26,43.09,43.78,42.92,43.77,25830,37.6706359868208,38.2738557322584,37.5220166292492,38.2651134171071,29545.9492743736,0.0,1.0
2022-08-29,42.55,42.87,42.53,42.81,20853,37.1985509686522,37.4783050534928,37.1810663383497,37.4258511625852,23852.9492922382,0.0,1.0
2022-08-30,42.53,42.74,42.02,42.74,33933,37.1810663383497,37.3646549565263,36.7352082656349,37.3646549565263,38814.6611199117,0.0,1.0
2022-08-31,42.25,42.58,42.2,42.49,72730,36.9362815141141,37.224777914106,36.8925699383578,37.1460970777446,83193.0658430195,0.0,1.0
2022-09-01,42.49,42.59,42.14,42.31,37378,37.1460970777446,37.2335202292573,36.8401160474502,36.9887354050217,42755.2648849221,0.0,1.0
2022-09-02,42.03,42.86,41.81,42.59,34754,36.7439505807862,37.4695627383416,36.5516196474583,37.2335202292573,39753.7716253032,0.0,1.0
2022-09-06,41.64,42.245,41.39,42.08,30473,36.4030002898867,36.9319103565385,36.1844424111049,36.7876621565425,34856.8994284935,0.0,1.0
2022-09-07,42.17,42.22,41.31,41.7,77025,36.866342992904,36.9100545686603,36.1145038898948,36.4554541807943,88105.9521044764,0.0,1.0
2022-09-08,42.21,42.49,41.75,42.04,22054,36.9013122535091,37.1460970777446,36.4991657565506,36.7526928959375,25226.7272666293,0.0,1.0
2022-09-09,42.77,42.91,42.45,42.48,34720,37.3908819019802,37.5132743140979,37.1111278171395,37.1373547625933,39714.8803254452,0.0,1.0
2022-09-12,42.84,42.99,42.6,42.77,20340,37.452078108039,37.5832128353081,37.2422625444086,37.3908819019802,23266.1482090887,0.0,1.0
2022-09-13,41.98,42.46,41.65,42.46,40435,36.7002390050298,37.1198701322908,36.411742605038,37.1198701322908,46252.0502868486,0.0,1.0
2022-09-14,41.82,41.96,41.4,41.6,40851,36.9450238292654,37.068703966427,36.5739834177807,36.7506693280115,46241.3782136128,0.44,1.0
2022-09-15,41.91,42.22,41.76,41.77,42710,37.0245324888693,37.298395649727,36.8920180561962,36.9008523517077,48345.6773029645,0.0,1.0
2022-09-16,42.05,42.14,41.29,41.83,70331,37.1482126260308,37.2277212856347,36.4768061671537,36.9538581247769,79611.3282696044,0.0,1.0
2022-09-19,42.97,43.09,41.89,41.96,38224,37.9609678130926,38.0669793592311,37.0068638978462,37.068703966427,43267.7398555026,0.0,1.0
2022-09-20,42.95,43.08,42.69,42.94,29921,37.9432992220696,38.0581450637196,37.7136075387695,37.934464926558,33869.1409642238,0.0,1.0
2022-09-21,42.4,43.27,42.36,43.04,41823,37.4574129689348,38.2259966784389,37.4220757868886,38.0228078816734,47341.6357256353,0.0,1.0
2022-09-22,41.85,42.53,41.41,42.39,22292,36.9715267158,37.5722588105848,36.5828177132922,37.4485786734232,25233.4778374546,0.0,1.0
2022-09-23,41.5,41.57,41.07,41.55,34258,36.6623263728961,36.7241664414769,36.2824516658998,36.7064978504538,38778.4175379292,0.0,1.0
2022-09-26,41.44,41.92,41.2,41.5,47481,36.6093205998268,37.0333667843808,36.3972975075498,36.6623263728961,53746.2211196924,0.0,1.0
2022-09-27,40.92,41.67,40.76,41.67,30227,36.1499372332267,36.8125093965923,36.008588505042,36.8125093965923,34215.5183291198,0.0,1.0
2022-09-28,41.38,41.64,40.75,40.86,41927,36.5563148267576,36.7860065100577,35.9997542095305,36.0969314601574,47459.358751613,0.0,1.0
2022-09-29,41.07,41.2,40.64,41.2,46655,36.2824516658998,36.3972975075498,35.9025769589035,36.3972975075498,52811.2286249078,0.0,1.0
2022-09-30,40.55,41.5,40.53,41.06,56930,35.8230682992997,36.6623263728961,35.8053997082766,36.2736173703883,64442.0372010716,0.0,1.0
2022-10-03,41.37,41.565,40.81,41.17,41735,36.547480531246,36.7197492937211,36.0527599825997,36.3707946210152,47242.0239344235,0.0,1.0
2022-10-04,42.32,42.615,41.53,41.53,37257,37.3867386048425,37.6473503224329,36.6888292594307,36.6888292594307,42173.1421043444,0.0,1.0
2022-10-05,41.87,42.14,41.6,41.97,25106,36.9891953068231,37.2277212856347,36.7506693280115,37.0775382619385,28418.7912518901,0.0,1.0
2022-10-06,41.59,41.87,41.4001,41.62,19311,36.7418350325,36.9891953068231,36.5740717607358,36.7683379190346,21859.1284101509,0.0,1.0
2022-10-07,41.19,41.54,40.92,41.54,35936,36.3884632120383,36.6976635549422,36.1499372332267,36.6976635549422,40677.8332839928,0.0,1.0
2022-10-10,41.33,41.66,41.09,41.09,31346,36.5121433491999,36.8036751010807,36.3001202569229,36.3001202569229,35482.1728105532,0.0,1.0
2022-10-11,41.48,41.75,41.09,41.28,23207,36.644657781873,36.8831837606846,36.3001202569229,36.4679718716422,26269.2140756239,0.0,1.0
2022-10-12,41.37,41.72,41.25,41.44,24273,36.547480531246,36.85668087415,36.4414689851075,36.6093205998268,27475.8750918956,0.0,1.0
2022-10-13,43.27,43.3,40.93,40.93,43890,38.2259966784389,38.2524995649735,36.1587715287382,36.1587715287382,49681.3808669425,0.0,1.0
2022-10-14,42.78,43.28,42.2,43.27,51828,37.7931161983734,38.2348309739504,37.280727058704,38.2259966784389,58666.8172151263,0.0,1.0
2022-10-17,43.69,43.735,42.82,42.99,48622,38.5970370899236,38.6367914197255,37.8284533804195,37.9786364041157,55037.7785489286,0.0,1.0
2022-10-18,43.39,44.135,42.93,43.76,43241,38.3320082245774,38.9901632401872,37.9256306310465,38.6588771585044,48946.7439067546,0.0,1.0
2022-10-19,43.15,43.27,42.36,42.8,53542,38.1199851323004,38.2259966784389,37.4220757868886,37.8107847893964,60606.9832394129,0.0,1.0
2022-10-20,43.8,44.285,43.28,43.45,40239,38.6942143405506,39.1226776728603,38.2348309739504,38.3850139976466,45548.6234838208,0.0,1.0
2022-10-21,45.25,45.25,43.845,43.9,88922,39.975187189724,39.975187189724,38.7339686703525,38.782557295666,100655.451115294,0.0,1.0
2022-10-24,45.91,46.13,45.4911,45.62,65538,40.5582506934858,40.7526051947397,40.1881820545073,40.3020561236511,74185.8815050734,0.0,1.0
2022-10-25,46.15,46.25,45.45,45.74,42637,40.7702737857627,40.8586167408782,40.1518730999549,40.4080676697896,48263.0447943456,0.0,1.0
2022-10-26,46.15,46.76,45.661,46.18,43719,40.7702737857627,41.3091658119668,40.3382767352484,40.7967766722974,49487.817045383,0.0,1.0
2022-10-27,46.41,47.2,46.25,46.25,36138,40.9999654690628,41.6978748144746,40.8586167408782,40.8586167408782,40906.4876229111,0.0,1.0
2022-10-28,47.56,47.85,46.64,46.71,43309,42.0159094528901,42.2721040227248,41.2031542658283,41.2649943344091,49023.7166545092,0.0,1.0
2022-10-31,47.29,47.905,47.005,47.35,64137,41.7773834740784,42.3206926480382,41.5256060519995,41.8303892471477,72600.016510893,0.0,1.0
2022-11-01,47.15,47.59,46.88,47.37,35517,41.6537033369169,42.0424123394247,41.4151773581053,41.8480578381708,40203.5453235633,0.0,1.0
2022-11-02,46.38,47.36,46.25,46.86,41883,40.9734625825282,41.8392235426592,40.8586167408782,41.3975087670822,47409.5528560071,0.0,1.0
2022-11-03,46.01,46.15,45.5522,46.15,51787,40.6465936486012,40.7702737857627,40.2421596000828,40.7702737857627,58620.4071760389,0.0,1.0
2022-11-04,47.1,47.1,45.8455,46.24,42188,41.6095318593592,41.6095318593592,40.5012694874363,40.8497824453666,47754.7982687302,0.0,1.0
2022-11-07,46.82,47.215,46.74,47.035,36040,41.362171585036,41.7111262577419,41.2914972209437,41.5521089385341,40795.5563099705,0.0,1.0
2022-11-08,46.71,47.2,46.26,46.86,38547,41.2649943344091,41.6978748144746,40.8674510363897,41.3975087670822,43633.3604073372,0.0,1.0
2022-11-09,46.31,46.93,46.16,46.72,25588,40.9116225139474,41.459348835663,40.7791080812743,41.2738286299206,28964.3921992099,0.0,1.0
2022-11-10,47.28,47.65,47.03,47.04,85004,41.7685491785669,42.0954181124939,41.5476917907784,41.5565260862899,96220.4625020182,0.0,1.0
2022-11-11,46.19,47.69,46.08,47.44,40908,40.8056109678089,42.1307552945401,40.708433717182,41.9098979067516,46305.899487466,0.0,1.0
2022-11-14,46.13,46.68,43.77,45.92,43312,40.7526051947397,41.2384914478744,38.6677114540159,40.5670849889973,49027.1125110278,0.0,1.0
2022-11-15,46.67,46.84,46.22,46.33,32619,41.2296571523629,41.3798401760591,40.8321138543435,40.9292911049705,36923.1479266074,0.0,1.0
2022-11-16,46.44,47.15,46.0,46.78,23679,41.0264683555974,41.6537033369169,40.6377593530896,41.3268344029898,26803.4955012151,0.0,1.0
2022-11-17,46.7,46.71,45.66,46.18,23417,41.2561600388975,41.2649943344091,40.3373933056972,40.7967766722974,26506.9240319251,0.0,1.0
2022-11-18,46.71,47.36,46.67,47.35,48207,41.2649943344091,41.8392235426592,41.2296571523629,41.8303892471477,54568.0183971906,0.0,1.0
2022-11-21,47.05,47.18,46.66,46.66,28768,41.5653603818015,41.6802062234515,41.2208228568513,41.2208228568513,32564.0001089132,0.0,1.0
2022-11-22,47.26,47.49,46.905,47.27,31001,41.7508805875438,41.9540693843093,41.4372630968841,41.7597148830554,35091.6493109156,0.0,1.0
2022-11-23,47.2,47.58,47.05,47.05,24180,41.6978748144746,42.0335780439131,41.5653603818015,41.5653603818015,27370.6035398193,0.0,1.0
2022-11-25,47.78,47.84,47.1811,47.32,47711,42.210263954144,42.2632697272132,41.6811779959578,41.8038863606131,54006.5701194507,0.0,1.0
2022-11-28,46.99,47.42,46.8,47.42,19083,41.5123546087322,41.8922293157285,41.3445029940129,41.8922293157285,21601.0433147383,0.0,1.0
2022-11-29,46.87,47.2777,46.82,46.82,21764,41.4063430625937,41.7665172905993,41.362171585036,41.362171585036,24635.8070901831,0.0,1.0
2022-11-30,47.91,48.015,46.2,46.84,94159,42.325109795794,42.4178698986652,40.8144452633205,41.3798401760591,106583.484644576,0.0,1.0
2022-12-01,47.95,48.05,46.7501,48.01,29025,42.3604469778402,42.4487899329556,41.3004198594103,42.4134527509094,32854.9118173389,0.0,1.0
2022-12-02,47.9,47.91,47.52,47.68,25263,42.3162755002825,42.325109795794,41.9805722708439,42.1219209990286,28596.5077430295,0.0,1.0
2022-12-05,47.42,47.84,46.86,47.84,93647,41.8922293157285,42.2632697272132,41.3975087670822,42.2632697272132,106003.92513207,0.0,1.0
2022-12-06,47.22,47.71,46.8,47.55,53339,41.7155434054977,42.1484238855632,41.3445029940129,42.0070751573785,60377.1969483218,0.0,1.0
2022-12-07,46.67,47.42,46.64,47.23,47217,41.2296571523629,41.8922293157285,41.2031542658283,41.7243777010092,53447.3857460566,0.0,1.0
2022-12-08,46.25,47.07,46.13,46.95,33506,40.8586167408782,41.5830289728245,40.7526051947397,41.477017426686,37927.1895039365,0.0,1.0
2022-12-09,46.57,46.73,45.93,46.3,45190,41.1413141972475,41.2826629254321,40.5759192845088,40.9027882184359,51152.9186916639,0.0,1.0
2022-12-12,47.17,47.17,46.34,46.59,49528,41.67137192794,41.67137192794,40.938125400482,41.1589827882706,56063.3272175421,0.0,1.0
2022-12-13,47.15,47.87,46.77,47.68,84095,41.6537033369169,42.2897726137478,41.3180001074783,42.1219209990286,95191.517976886,0.0,1.0
2022-12-14,46.19,47.11,46.0,46.65,45973,41.1943199703167,42.0148173587707,41.0248694227012,41.6045686645437,51548.1957592727,0.44,1.0
2022-12-15,45.4,45.88,45.115,45.88,35741,40.4897624302312,40.9178480242072,40.2355866088079,40.9178480242072,40075.3499800353,0.0,1.0
2022-12-16,44.8,45.57,44.59,45.21,163257,39.9546554377612,40.6413760780977,39.7673679903967,40.3203118826157,183055.354122454,0.0,1.0
2022-12-19,45.15,45.6,45.02,45.02,54561,40.2668011833687,40.6681314277212,40.1508613350002,40.1508613350002,61177.6718687419,0.0,1.0
2022-12-20,44.86,45.44,44.86,45.3,40256,40.0081661370082,40.5254362297292,40.0081661370082,40.4005779314862,45137.8889453653,0.0,1.0
2022-12-21,45.61,45.725,45.27,45.32,85326,40.6770498775957,40.7796120511525,40.3738225818627,40.4184148312352,95673.5769115719,0.0,1.0
2022-12-22,45.65,45.75,45.1,45.7,32932,40.7127236770937,40.8019081758387,40.2222089339962,40.7573159264662,36925.6994919706,0.0,1.0
2022-12-23,45.68,45.95,45.62,45.79,24401,40.7394790267172,40.9802771733287,40.6859683274702,40.8375819753367,27360.1358345553,0.0,1.0
2022-12-27,45.69,46.03,45.5253,45.92,46858,40.7483974765917,41.0516247723247,40.6015106071587,40.9535218237052,52540.5206727426,0.0,1.0
2022-12-28,45.3,45.89,44.99,45.8,70152,40.4005779314862,40.9267664740817,40.1241059853767,40.8465004252112,78659.4094121439,0.0,1.0
2022-12-29,45.88,46.03,45.405,45.52,47545,40.9178480242072,41.0516247723247,40.4942216551685,40.5967838287252,53310.8339106566,0.0,1.0
2022-12-30,45.93,46.18,45.62,45.76,29967,40.9624402735797,41.1854015204422,40.6859683274702,40.8108266257132,33601.130714074,0.0,1.0
2023-01-03,46.46,46.54,45.62,46.17,64666,41.4351181169282,41.5064657159242,40.6859683274702,41.1764830705677,72508.1162197187,0.0,1.0
2023-01-04,46.8,47.35,46.48,46.59,56258,41.7383454126612,42.2288601557588,41.4529550166772,41.5510579652967,63080.4689062093,0.0,1.0
2023-01-05,45.86,46.52,45.84,46.52,37502,40.9000111244582,41.4886288161752,40.8821742247092,41.4886288161752,42049.9083671773,0.0,1.0
2023-01-06,46.93,47.24,46.13,46.17,62041,41.8542852610297,42.1307572071393,41.1408092710697,41.1764830705677,69564.7796119687,0.0,1.0
2023-01-09,46.16,47.09,46.0336,47.09,36575,41.1675646206932,41.9969804590217,41.0548354142795,41.9969804590217,41010.4900679833,0.0,1.0
2023-01-10,46.44,47.01,46.0,46.01,38121,41.4172812171792,41.9256328600257,41.0248694227012,41.0337878725757,42743.975171062,0.0,1.0
2023-01-11,46.36,46.72,46.27,46.65,48238,41.3459336181832,41.6669978136652,41.2656675693127,41.6045686645437,54087.8747751027,0.0,1.0
2023-01-12,46.7,47.12,46.49,46.76,44710,41.6491609139162,42.0237358086452,41.4618734665517,41.7026716131632,50132.0303742867,0.0,1.0
2023-01-13,46.98,46.98,46.0545,46.5,36175,41.8988775104022,41.8988775104022,41.0734749745172,41.4707919164262,40561.9816325167,0.0,1.0
2023-01-17,46.35,46.71,46.105,46.71,62001,41.3370151683087,41.6580793637907,41.1185131463835,41.6580793637907,69519.928768422,0.0,1.0
2023-01-18,42.79,46.29,42.57,46.25,94025,38.1620470129866,41.2835044690617,37.9658411157476,41.2478306695637,105427.514111883,0.0,1.0
2023-01-19,41.49,42.82,41.49,42.18,90638,37.0026485293016,38.1888023626101,37.0026485293016,37.6180215706421,101629.768934569,0.0,1.0
2023-01-20,41.96,42.11,41.44,41.92,72620,37.4218156734031,37.5555924215206,36.9580562799291,37.3861418739051,81426.7064589733,0.0,1.0
2023-01-23,41.95,42.27,41.55,42.27,60489,37.4128972235286,37.6982876195126,37.0561592285486,37.6982876195126,67824.566882358,0.0,1.0
2023-01-24,42.31,42.49,41.815,42.05,49036,37.7339614190106,37.8944935167516,37.2924981502229,37.5020817222736,54982.6491038587,0.0,1.0
2023-01-25,41.78,42.4672,41.62,42.21,48300,37.2612835756621,37.8741594510378,37.1185883776701,37.6447769202656,54157.3935826,0.0,1.0
2023-01-26,41.84,42.07,41.45,41.86,36214,37.3147942749091,37.5199186220226,36.9669747298036,37.3326311746581,40605.7112049747,0.0,1.0
2023-01-27,41.77,42.025,41.28,41.93,49532,37.2523651257876,37.4797855975874,36.8153610819371,37.3950603237796,55538.7995638373,0.0,1.0
2023-01-30,41.73,42.36,41.69,41.76,74156,37.2166913262896,37.7785536683831,37.1810175267916,37.2434466759131,83148.9788511653,0.0,1.0
2023-01-31,43.08,43.09,41.71,41.71,82698,38.4206820593471,38.4296005092216,37.1988544265406,37.1988544265406,92726.876490556,0.0,1.0
2023-02-01,43.2,43.8,42.71,42.96,57801,38.5277034578411,39.0628104503112,38.0906994139906,38.3136606608531,64810.590196022,0.0,1.0
2023-02-02,44.16,44.27,43.0,43.26,46873,39.3838746457932,39.4819775944127,38.3493344603511,38.5812141570881,52557.3397390726,0.0,1.0
2023-02-03,44.7,44.83,44.01,44.01,35987,39.8654709390162,39.9814107873847,39.2500978976757,39.2500978976757,40351.1826678473,0.0,1.0
2023-02-06,44.23,44.74,44.06,44.5,38246,39.4463037949147,39.9011447385142,39.2946901470482,39.6871019415262,42884.1340571453,0.0,1.0
2023-02-07,44.55,44.76,43.94,44.02,34028,39.7316941908987,39.9189816382632,39.1876687485542,39.2590163475502,38154.6126051493,0.0,1.0
2023-02-08,43.82,44.34,43.78,44.24,26367,39.0806473500602,39.5444067435342,39.0449735505622,39.4552222447892,29564.5547948739,0.0,1.0
2023-02-09,43.48,44.03,43.145,44.03,23692,38.7774200543272,39.2679347974247,38.4786519835314,39.2679347974247,26565.1546326906,0.0,1.0
2023-02-10,43.51,43.58,43.17,43.5,33522,38.8041754039507,38.8666045530722,38.5009481082176,38.7952569540762,37587.2494342839,0.0,1.0
2023-02-13,43.71,44.02,43.315,43.51,29222,38.9825444014407,39.2590163475502,38.6302656313979,38.8041754039507,32765.7837530173,0.0,1.0
2023-02-14,43.33,43.77,43.0,43.77,30572,38.6436433062096,39.0360551006877,38.3493344603511,39.0360551006877,34279.4997227173,0.0,1.0
2023-02-15,43.59,43.66,42.82,43.19,27822,38.8755230029467,38.9379521520682,38.1888023626101,38.5187850079666,31196.0042288839,0.0,1.0
2023-02-16,43.37,43.5977,43.2,43.31,26422,38.6793171057076,38.88239020935,38.5277034578411,38.6258064064606,29626.2247047507,0.0,1.0
2023-02-17,44.12,44.39,43.4,43.55,42776,39.3482008462952,39.5889989929067,38.7060724553311,38.8398492034487,47963.4920888053,0.0,1.0
2023-02-21,43.62,44.125,43.5443,43.93,42932,38.9022783525701,39.3526600712324,38.8347656870202,39.1787502986797,48138.4103786374,0.0,1.0
2023-02-22,43.25,43.905,43.12,43.65,39891,38.5722957072136,39.1564541739934,38.4563558588451,38.9290337021937,44728.624998002,0.0,1.0
2023-02-23,43.41,43.61,43.16,43.43,52801,38.7149909052056,38.8933599026957,38.4920296583431,38.7328278049547,59204.2347526887,0.0,1.0
2023-02-24,43.25,43.44,42.98,43.06,38303,38.5722957072136,38.7417462548291,38.3314975606021,38.4028451595981,42948.0465091993,0.0,1.0
2023-02-27,43.0,43.5,42.68,43.5,50410,38.3493344603511,38.7952569540762,38.0639440643671,38.7952569540762,56523.2755796867,0.0,1.0
2023-02-28,42.75,43.07,42.24,42.97,134100,38.1263732134886,38.4117636094726,37.6715322698891,38.3225791107276,150362.4529902,0.0,1.0
2023-03-01,42.63,42.89,42.48,42.73,33429,38.0193518149946,38.2512315117316,37.8855750668771,38.1085363137396,37482.971223038,0.0,1.0
2023-03-02,42.41,42.63,42.1,42.63,32479,37.8231459177556,38.0193518149946,37.5466739716461,38.0193518149946,36417.7636888046,0.0,1.0
2023-03-03,42.71,42.8184,42.25,42.56,98195,38.0906994139906,38.1873754106302,37.6804507197636,37.9569226658731,110103.214551623,0.0,1.0
2023-03-06,42.45,42.79,42.16,42.77,38136,37.8588197172536,38.1620470129866,37.6001846708931,38.1442101132376,42760.794237392,0.0,1.0
2023-03-07,42.29,42.58,42.0652,42.38,52150,37.7161245192616,37.9747595656221,37.5156377660829,37.7963905681321,58474.2872739666,0.0,1.0
2023-03-08,41.98,42.33,41.4,42.22,50414,37.4396525731521,37.7517983187596,36.9223824804311,37.6536953701401,56527.7606640413,0.0,1.0
2023-03-09,40.35,41.72,40.0,41.72,75324,35.9859452436086,37.2077728764151,35.6737994980011,37.2077728764151,84458.6234827279,0.0,1.0
2023-03-10,40.43,40.65,39.18,40.0,81877,36.0572928426046,36.2534987398436,34.942486608292,35.6737994980011,91806.3129267605,0.0,1.0
2023-03-13,39.67,40.98,37.61,39.52,133362,35.3794906521426,36.5478075857021,33.5422899779955,35.2457139040251,149534.954926764,0.0,1.0
2023-03-14,39.16,41.59,39.0,41.18,100482,35.317061503021,37.5085951969011,35.1727629881977,37.1388302526662,111415.699736611,0.44,1.0
2023-03-15,38.92,39.32,37.9,38.12,93440,35.100613730786,35.4613600178444,34.180710698787,34.3791211566691,103607.441963624,0.0,1.0
2023-03-16,40.28,41.0,38.25,38.54,69950,36.3271511067847,36.9764944234899,34.4963636999631,34.7579047580805,77561.4358449862,0.0,1.0
2023-03-17,39.35,40.395,38.66,40.12,162596,35.4884159893738,36.430865664314,34.866128644198,36.1828525919613,180288.480666925,0.0,1.0
2023-03-20,38.87,40.34,38.82,39.62,68590,35.0555204449037,36.3812630498434,35.0104271590214,35.7319197331382,76053.450816406,0.0,1.0
2023-03-21,39.93,40.17,39.44,39.44,69912,36.0114981056085,36.2279458778436,35.569583903962,35.569583903962,77519.3009691877,0.0,1.0
2023-03-22,38.5,40.055,38.5,39.88,67895,34.7218301293746,36.1242313203143,34.7218301293746,35.9664048197262,75282.8261143008,0.0,1.0
2023-03-23,38.05,38.89,37.87,38.89,48007,34.3159905564339,35.0735577592566,34.1536547272576,35.0735577592566,53230.7626963581,0.0,1.0
2023-03-24,38.98,39.405,37.49,37.95,117211,35.1547256738448,35.5380186038443,33.8109457545521,34.2258039846693,129965.024400667,0.0,1.0
2023-03-27,38.9,39.51,38.84,39.51,64653,35.0825764164331,35.6327145041972,35.0284644733743,35.6327145041972,71688.0559211707,0.0,1.0
2023-03-28,38.62,39.25,38.39,38.97,53979,34.8300540154922,35.3982294176092,34.6226249004336,35.1457070166683,59852.5910718586,0.0,1.0
2023-03-29,38.35,38.7,37.87,38.62,55084,34.5865502717277,34.9022032729038,34.1536547272576,34.8300540154922,61077.82890758,0.0,1.0
2023-03-30,37.67,38.55,37.31,38.41,43846,33.9732815837284,34.7669234152569,33.6486099253758,34.6406622147865,48616.9937964155,0.0,1.0
2023-03-31,37.95,38.15,37.46,37.74,78468,34.2258039846693,34.4061771281985,33.7838897830227,34.0364121839636,87006.3008989904,0.0,1.0
2023-04-03,37.96,38.2584,37.53,38.2,71453,34.2348226418457,34.5039393719913,33.8470203832579,34.4512704140808,79227.9810640716,0.0,1.0
2023-04-04,37.4,38.06,36.84,38.06,48863,33.7297778399639,34.3250092136103,33.2247330380821,34.3250092136103,54179.9062143469,0.0,1.0
2023-04-05,37.32,37.5474,37.01,37.39,41437,33.6576285825522,33.862712846745,33.3780502100819,33.7207591827875,45945.8644332909,0.0,1.0
2023-04-06,37.24,37.605,37.07,37.55,51215,33.5854793251405,33.9146603120814,33.4321621531407,33.8650576976108,56787.8332637738,0.0,1.0
2023-04-10,37.37,38.02,37.32,37.32,47080,33.7027218684345,34.2889345849045,33.6576285825522,33.6576285825522,52202.8934893775,0.0,1.0
2023-04-11,37.35,37.83,37.21,37.64,42470,33.6846845540816,34.1175800985517,33.5584233536112,33.946225612199,47091.2677674992,0.0,1.0
2023-04-12,37.11,37.68,37.0,37.68,27732,33.4682367818466,33.9823002409048,33.3690315529055,33.9823002409048,30749.5888327828,0.0,1.0
2023-04-13,37.09,37.4,36.904,37.4,34643,33.4501994674936,33.7297778399639,33.2824524440115,33.7297778399639,38412.5921655162,0.0,1.0
2023-04-14,36.39,37.37,36.14,37.37,43907,32.8188934651414,33.7027218684345,32.5934270357298,33.7027218684345,48684.6313601974,0.0,1.0
2023-04-17,36.89,36.89,36.02,36.53,47610,33.2698263239644,33.2698263239644,32.4852031496123,32.9451546656118,52790.5641255153,0.0,1.0
2023-04-18,35.89,36.92,35.595,36.86,45734,32.3679606063183,33.2968822954938,32.1019102196127,33.242770352435,50710.4318360915,0.0,1.0
2023-04-19,36.33,36.56,35.55,35.55,40776,32.7647815220826,32.9722106371412,32.0613262623186,32.0613262623186,45212.9393569001,0.0,1.0
2023-04-20,36.04,36.3475,35.74,36.21,36483,32.5032404639652,32.7805641721414,32.2326807486714,32.6565576359651,40452.8072041835,0.0,1.0
2023-04-21,35.83,37.0,35.55,36.04,63584,32.3138486632596,33.3690315529055,32.0613262623186,32.5032404639652,70502.7353362058,0.0,1.0
2023-04-24,35.67,36.665,35.57,35.88,53557,32.1695501484362,33.066906537494,32.0793635766716,32.3589419491419,59384.6721879903,0.0,1.0
2023-04-25,34.68,36.18,34.59,35.5,73001,31.2767030879665,32.6295016644357,31.1955351733784,32.0162329764363,80944.4228466025,0.0,1.0
2023-04-26,34.77,35.09,34.46,34.62,42603,31.3578710025547,31.6464680322014,31.0782926300844,31.2225911449078,47238.7398327941,0.0,1.0
2023-04-27,35.96,36.0,35.24,35.25,65682,32.4310912065535,32.4671658352594,31.7817478898484,31.7907665470248,72829.0240052951,0.0,1.0
2023-04-28,36.01,36.59,35.54,36.09,60216,32.4761844924358,32.9992666086706,32.0523076051422,32.5483337498475,66768.2547654281,0.0,1.0
2023-05-01,35.81,36.27,35.61,36.05,56601,32.2958113489066,32.7106695790238,32.1154382053774,32.5122591211417,62759.8975019596,0.0,1.0
2023-05-02,34.44,35.73,34.26,35.73,63149,31.0602553157315,32.2236620914949,30.8979194865552,32.2236620914949,70020.4018895644,0.0,1.0
2023-05-03,34.55,35.58,34.45,34.45,62774,31.1594605446726,32.088382233848,31.0692739729079,31.0692739729079,69604.5971941838,0.0,1.0
2023-05-04,33.5,34.8325,32.68,34.15,77749,30.2125015411442,31.4142376099076,29.4729716526744,30.7987142576141,86209.0646963806,0.0,1.0
2023-05-05,34.89,35.15,34.04,34.04,50816,31.4660948886722,31.7005799752602,30.699509028673,30.699509028673,56345.4170678888,0.0,1.0
2023-05-08,34.09,35.2,34.01,35.2,44180,30.7446023145554,31.7456732611425,30.6724530571437,31.7456732611425,48987.3371784344,0.0,1.0
2023-05-09,33.74,34.42,33.355,34.23,42468,30.4289493133792,31.0422180013786,30.0817310120855,30.8708635150258,47089.0501424571,0.0,1.0
2023-05-10,34.02,34.18,33.43,34.18,62723,30.6814717143201,30.8257702291435,30.1493709409089,30.8257702291435,69548.0477556122,0.0,1.0
2023-05-11,33.25,33.6004,33.03,33.59,61005,29.9870351117326,30.3030488591958,29.7886246538505,30.2936694557323,67643.1078445088,0.0,1.0
2023-05-12,33.32,33.62,33.02,33.58,49466,30.0501657119679,30.3207254272617,29.779605996674,30.2846507985558,54848.5201645187,0.0,1.0
2023-05-15,33.61,33.85,33.3,33.3,65244,30.3117067700852,30.5281545423203,30.0321283976149,30.0321283976149,72343.3641210906,0.0,1.0
2023-05-16,33.38,33.8127,33.345,33.5,34056,30.1042776550266,30.4945149510521,30.072712354909,30.2125015411442,37761.7192156805,0.0,1.0
2023-05-17,35.38,35.38,33.725,33.79,62404,31.9080090903188,31.9080090903188,30.4154213276145,30.4740425992615,69194.3365614085,0.0,1.0
2023-05-18,35.6,35.71,34.78,35.45,51084,32.106419548201,32.205624777142,31.3668896597312,31.971139690554,56642.5788235207,0.0,1.0
2023-05-19,34.99,35.99,34.54,35.99,53032,31.5562814604368,32.4581471780829,31.1504418874961,32.4581471780829,58802.5456144577,0.0,1.0
2023-05-22,35.33,35.7,34.7888,35.09,47600,31.8629158044365,32.1966061199656,31.3748260780464,31.6464680322014,52779.4760003051,0.0,1.0
2023-05-23,35.39,35.94,35.21,35.28,84058,31.9170277474953,32.4130538922006,31.754691918319,31.8178225185542,93204.5628914632,0.0,1.0
2023-05-24,35.4,35.55,35.14,35.4,33539,31.9260464046717,32.0613262623186,31.6915613180837,31.9260464046717,37188.4631423159,0.0,1.0
2023-05-25,34.79,35.4955,34.65,35.27,45191,31.3759083169076,32.0121745807069,31.2496471164372,31.8088038613777,50108.3466371805,0.0,1.0
2023-05-26,34.73,35.0,34.4534,34.77,66554,31.3217963738488,31.5653001176133,31.0723403163479,31.3578710025547,73795.90852362,0.0,1.0
2023-05-30,34.61,34.99,34.3,34.83,35332,31.2135724877313,31.5562814604368,30.933994115261,31.4119829456135,39176.5639924954,0.0,1.0
2023-05-31,33.7,34.6,33.57,34.6,108504,30.3928746846734,31.2045538305549,30.2756321413794,31.2045538305549,120310.593780191,0.0,1.0
2023-06-01,34.18,34.5615,33.39,33.78,37707,30.8257702291435,31.1698320004255,30.1132963122031,30.4650239420851,41809.9937299056,0.0,1.0
2023-06-02,36.27,36.42,34.25,34.64,71968,32.7106695790238,32.8459494366708,30.8889008293787,31.2406284592607,79799.0195123942,0.0,1.0
2023-06-05,35.59,36.17,35.04,36.17,46968,32.0974008910245,32.6204830072592,31.6013747463191,32.6204830072592,52078.7064870238,0.0,1.0
2023-06-06,37.93,38.18,35.65,35.65,69813,34.2077666703164,34.4332330997279,32.1515128340833,32.1515128340833,77409.5285296071,0.0,1.0
2023-06-07,39.85,40.3,38.24,38.24,86292,35.9393488481969,36.3451884211376,34.4873450427866,34.4873450427866,95681.6500634102,0.0,1.0
2023-06-08,38.855,39.65,37.99,39.65,64135,35.041992459139,35.7589757046676,34.2618786133751,35.7589757046676,71113.6910352851,0.0,1.0
2023-06-09,38.4,38.83,38.01,38.69,30924,34.63164355761,35.0194458161978,34.279915927728,34.8931846157274,34288.9183998621,0.0,1.0
2023-06-12,37.87,38.68,37.39,38.43,42868,34.1536547272576,34.8841659585509,33.7207591827875,34.6586995291394,47532.575150863,0.0,1.0
2023-06-13,39.21,39.23,37.99,38.0,48794,35.3621547889034,35.3801921032563,34.2618786133751,34.2708972705516,54103.3981503968,0.0,1.0
2023-06-14,38.1,39.35,37.15,38.8,52966,34.7579047580805,35.8982559640542,33.8912378415404,35.3965014334258,58058.8678761154,0.44,1.0
2023-06-15,38.67,38.85,37.9,37.91,50912,35.2779049080045,35.4421154816647,34.5754485651247,34.5845713747725,55807.3685252576,0.0,1.0
2023-06-16,37.84,39.01,37.67,39.01,92770,34.5207117072379,35.5880804360294,34.3656239432255,35.5880804360294,101690.162988846,0.0,1.0
2023-06-20,37.41,37.84,37.3,37.81,29951,34.1284308923829,34.5207117072379,34.0280799862572,34.4933432782946,32830.8943804995,0.0,1.0
2023-06-21,36.96,37.53,36.86,37.41,31251,33.7179044582324,34.2379046081564,33.6266763617545,34.1284308923829,34255.8939696501,0.0,1.0
2023-06-22,36.45,36.89,36.07,36.89,31198,33.2526411661951,33.6540447906979,32.9059743995791,33.6540447906979,34197.7978325539,0.0,1.0
2023-06-23,36.59,37.05,36.1,36.1,152318,33.3803605012642,33.8000097450625,32.9333428285224,32.9333428285224,166963.913400184,0.0,1.0
2023-06-26,36.29,37.1383,36.11,36.6,42907,33.1066762118304,33.8805641542525,32.9424656381702,33.3894833109119,47032.6595166803,0.0,1.0
2023-06-27,36.07,36.75,36.01,36.46,37149,32.9059743995791,33.5263254556288,32.8512375416923,33.2617639758429,40721.0074902732,0.0,1.0
2023-06-28,35.77,36.02,35.43,36.02,24060,32.6322901101454,32.8603603513401,32.3221145821205,32.8603603513401,26373.453934587,0.0,1.0
2023-06-29,35.96,36.82,35.95,35.95,29793,32.8056234934534,33.5901851231633,32.7965006838056,32.7965006838056,32657.7021227411,0.0,1.0
2023-06-30,35.57,36.61,35.54,36.61,43839,32.4498339171896,33.3986061205597,32.4224654882462,33.3986061205597,48054.2746067482,0.0,1.0
2023-07-03,36.34,36.54,35.21,35.46,38378,33.1522902600694,33.3347464530252,32.1214127698691,32.3494830110639,42068.1801787857,0.0,1.0
2023-07-05,36.14,36.68,35.6,36.2,43030,32.9698340671136,33.4624657880943,32.4772023461329,33.0245709250003,47167.4864008845,0.0,1.0
2023-07-06,35.59,36.63,35.25,35.94,34118,32.4680795364851,33.4168517398553,32.1579040084603,32.7873778741578,37398.5661404922,0.0,1.0
2023-07-07,36.07,36.42,35.52,35.67,51527,32.9059743995791,33.2252727372517,32.4042198689506,32.5410620136675,56481.5029462787,0.0,1.0
2023-07-10,35.98,36.64,35.9,35.97,40688,32.823869112749,33.4259745495031,32.7508866355666,32.8147463031012,44600.2948333532,0.0,1.0
2023-07-11,36.44,36.49,35.84,36.21,35352,33.2435183565473,33.2891324047863,32.6961497776799,33.0336937346481,38751.2195966551,0.0,1.0
2023-07-12,36.81,37.35,36.59,37.02,56103,33.5810623135155,34.0736940344962,33.3803605012642,33.7726413161191,61497.5015000889,0.0,1.0
2023-07-13,36.73,37.4387,36.51,36.98,46492,33.5080798363332,34.1546133560721,33.3073780240818,33.736150077528,50962.3699221456,0.0,1.0
2023-07-14,36.39,37.04,36.19,37.04,37464,33.1979043083084,33.7908869354147,33.0154481153525,33.7908869354147,41066.2958522597,0.0,1.0
2023-07-17,36.5,37.17,36.4,36.4,64241,33.298255214434,33.909483460836,33.2070271179561,33.2070271179561,70417.9989281717,0.0,1.0
2023-07-18,38.03,38.09,36.64,36.64,82305,34.6940450905459,34.7487819484327,33.4259745495031,33.4259745495031,90218.9162961842,0.0,1.0
2023-07-19,38.68,38.95,38.05,38.05,47533,35.2870277176523,35.5333435781426,34.7122907098415,34.7122907098415,52103.4657469961,0.0,1.0
2023-07-20,37.76,38.3,37.08,38.29,55780,34.4477292300556,34.9403609510363,33.8273781740059,34.9312381413885,61143.4439098615,0.0,1.0
2023-07-21,37.0,37.81,36.89,37.81,40867,33.7543956968236,34.4933432782946,33.6540447906979,34.4933432782946,44796.5063152439,0.0,1.0
2023-07-24,37.57,37.74,36.85,36.85,33075,34.2743958467476,34.42948361076,33.6175535521067,33.6175535521067,36255.2780085813,0.0,1.0
2023-07-25,37.21,37.74,36.92,37.52,36035,33.9459746994271,34.42948361076,33.6814132196412,34.2287817985086,39499.8924577243,0.0,1.0
2023-07-26,38.29,38.62,37.5,37.5,62438,34.9312381413885,35.2322908597655,34.2105361792131,34.2105361792131,68441.6341133727,0.0,1.0
2023-07-27,38.53,38.745,38.02,38.65,51315,35.1501855729354,35.3463259803629,34.6849222808981,35.2596592887089,56249.1183978943,0.0,1.0
2023-07-28,38.76,39.15,38.43,38.63,43458,35.3600101948346,35.7157997710984,35.0589574764575,35.2414136694133,47636.6401117741,0.0,1.0
2023-07-31,38.38,39.0809,38.2,38.72,46407,35.0133434282186,35.6527611564322,34.8491328545584,35.3235189562435,50869.1968720857,0.0,1.0
2023-08-01,38.61,38.63,38.0,38.4,38037,35.2231680501178,35.2414136694133,34.6666766616026,35.0315890475142,41694.3918250161,0.0,1.0
2023-08-02,38.9,38.96,38.23,38.23,38061,35.4877295299037,35.5424663877904,34.8765012835017,34.8765012835017,41720.6995097389,0.0,1.0
2023-08-03,38.99,39.18,38.42,38.56,31285,35.5698348167338,35.7431682000418,35.0498346668098,35.1775540018788,34293.163189674,0.0,1.0
2023-08-04,39.27,39.36,38.68,39.05,35228,35.8252734868719,35.907378773702,35.2870277176523,35.6245716746205,38615.2965589208,0.0,1.0
2023-08-07,39.71,39.86,39.1,39.27,38499,36.2266771113747,36.3635192560915,35.6701857228595,35.8252734868719,42200.8147559296,0.0,1.0
2023-08-08,39.59,39.72,38.71,39.21,36114,36.1172033956012,36.2357999210225,35.3143961465957,35.7705366289852,39586.4885866034,0.0,1.0
2023-08-09,39.36,39.63,38.91,39.39,36696,35.907378773702,36.1536946341924,35.4968523395515,35.9347472026454,40224.4499411308,0.0,1.0
2023-08-10,38.76,39.64,38.61,39.36,81267,35.3600101948346,36.1628174438401,35.2231680501178,35.907378773702,89081.1089319239,0.0,1.0
2023-08-11,38.79,38.8,38.57,38.63,31263,35.387378623778,35.3965014334258,35.1866768115266,35.2414136694133,34269.0478120114,0.0,1.0
2023-08-14,38.13,38.7,37.95,38.6,28375,34.7852731870238,35.3052733369479,34.6210626133636,35.21404524047,31103.356417037,0.0,1.0
2023-08-15,37.3,37.75,37.27,37.75,32681,34.0280799862572,34.4386064204078,34.0007115573139,34.4386064204078,35823.3935177158,0.0,1.0
2023-08-16,36.96,37.555,36.77,37.26,29022,33.7179044582324,34.2607116322759,33.5445710749244,33.9915887476661,31812.5677510219,0.0,1.0
2023-08-17,37.01,37.15,36.79,37.0,31978,33.7635185064713,33.8912378415404,33.56281669422,33.7543956968236,35052.7975860443,0.0,1.0
2023-08-18,36.93,37.29,36.64,36.8,32580,33.690536029289,34.0189571766095,33.4259745495031,33.5719395038677,35712.682011174,0.0,1.0
2023-08-21,36.15,36.98,36.09,36.98,33369,32.9789568767614,33.736150077528,32.9242200188746,33.736150077528,36577.5471464354,0.0,1.0
2023-08-22,35.05,36.2,35.01,36.03,53960,31.9754478155045,33.0245709250003,31.9389565769133,32.8694831609879,59148.4444850506,0.0,1.0
2023-08-23,35.32,36.335,35.01,35.01,46109,32.2217636759948,33.1477288552455,31.9389565769133,31.9389565769133,50542.5431201112,0.0,1.0
2023-08-24,35.61,35.825,35.12,35.12,32335,32.4863251557807,32.6824655632082,32.039307483039,32.039307483039,35444.1243962957,0.0,1.0
2023-08-25,35.34,35.7,34.98,35.7,25088,32.2400092952904,32.5684304426108,31.9115881479699,32.5684304426108,27500.2997635461,0.0,1.0
2023-08-28,36.02,36.38,35.44,35.61,30975,32.8603603513401,33.1887814986606,32.3312373917683,32.4863251557807,33953.3555953381,0.0,1.0
2023-08-29,35.91,36.07,35.8,36.07,22314,32.7600094452144,32.9059743995791,32.6596585390887,32.9059743995791,24459.5698710048,0.0,1.0
2023-08-30,35.6,36.17,35.56,36.01,17869,32.4772023461329,32.997202496057,32.4407111075418,32.8512375416923,19587.1674296399,0.0,1.0
2023-08-31,35.5,36.6545,35.31,35.71,76926,32.385974249655,33.4392026234924,32.212640866347,32.5775532522586,84322.7064576911,0.0,1.0
2023-09-01,36.33,36.4999,35.77,35.77,24821,33.1431674504216,33.2981639863376,32.6322901101454,32.6322901101454,27207.6267710052,0.0,1.0
2023-09-05,35.89,36.3,35.74,36.13,38762,32.7417638259188,33.1157990214782,32.604921681202,32.9607112574658,42489.1031343502,0.0,1.0
2023-09-06,35.47,36.25,35.4,35.83,47509,32.3586058207117,33.0701849732393,32.2947461531771,32.6870269680321,52077.1580622733,0.0,1.0
2023-09-07,35.55,35.76,35.21,35.27,63174,32.431588297894,32.6231673004976,32.1214127698691,32.1761496277559,69248.4031115379,0.0,1.0
2023-09-08,35.77,35.875,35.27,35.55,24731,32.6322901101454,32.7280796114472,32.1761496277559,32.431588297894,27108.9729532948,0.0,1.0
2023-09-11,35.93,36.03,35.534,35.89,94512,32.77825506451,32.8694831609879,32.4169918024575,32.7417638259188,103599.662438308,0.0,1.0
2023-09-12,35.95,36.27,35.61,35.77,23309,32.7965006838056,33.0884305925349,32.4863251557807,32.6322901101454,25550.2426334701,0.0,1.0
2023-09-13,35.67,36.24,35.42,35.9,57813,32.5410620136675,33.0610621635915,32.3129917724727,32.7508866355666,63371.9240365869,0.0,1.0
2023-09-14,35.74,35.74,35.45,35.61,59364,33.0245709250003,33.0245709250003,32.7566043450269,32.9044479753571,64245.1756547684,0.46,1.0
2023-09-15,35.06,36.25,35.0,35.76,255027,32.3962354960971,33.4958224966777,32.3407941347233,33.0430513787916,275996.469437851,0.0,1.0
2023-09-18,34.38,35.58,34.3,35.24,54881,31.7679000671939,32.8767272946702,31.6939782520289,32.5625595802186,59393.5631882849,0.0,1.0
2023-09-19,34.38,34.75,34.23,34.75,61907,31.7679000671939,32.1097884623324,31.6292966637594,32.1097884623324,66997.2725769784,0.0,1.0
2023-09-20,34.26,34.96,34.22,34.6,29904,31.6570173444463,32.3038332271408,31.6200564368638,31.9711850588979,32362.8416680175,0.0,1.0
2023-09-21,34.03,34.34,33.8,34.06,29490,31.4444921258467,31.7309391596114,31.2319669072471,31.4722128065336,31914.8007219715,0.0,1.0
2023-09-22,33.85,34.86,33.54,34.1,52191,31.2781680417253,32.2114309581844,30.9917210079606,31.5091737141162,56482.3792634932,0.0,1.0
2023-09-25,34.37,34.42,33.48,33.86,37443,31.7586598402983,31.8048609747765,30.9362796465868,31.2874082686209,40521.7322289854,0.0,1.0
2023-09-26,34.14,34.59,34.02,34.02,36202,31.5461346216987,31.9619448320023,31.4352518989511,31.4352518989511,39178.6916153548,0.0,1.0
2023-09-27,33.95,34.318,33.862,34.18,38712,31.3705703106816,31.710610660441,31.289256314,31.5830955292812,41895.075128822,0.0,1.0
2023-09-28,34.22,34.68,33.81,33.95,30778,31.6200564368638,32.045106874063,31.2412071341427,31.3705703106816,33308.7058874479,0.0,1.0
2023-09-29,34.26,34.6,34.1,34.37,34193,31.6570173444463,31.9711850588979,31.5091737141162,31.7586598402983,37004.5025800737,0.0,1.0
2023-10-02,34.53,34.64,33.91,34.37,64329,31.9065034706285,32.0081459664805,31.3336094030991,31.7586598402983,69618.420333798,0.0,1.0
2023-10-03,34.24,34.45,33.9825,34.32,69037,31.638536890655,31.8325816554634,31.4006010480924,31.7124587058201,74713.5333144371,0.0,1.0
2023-10-04,34.54,34.7,33.95,34.27,52283,31.9157436975241,32.0635873278543,31.3705703106816,31.666257571342,56581.9439181701,0.0,1.0
2023-10-05,35.13,35.25,34.47,34.47,45526,32.4609170843666,32.5717998071142,31.8510621092547,31.8510621092547,49269.3529219557,0.0,1.0
2023-10-06,35.09,35.56,34.7,34.9,47484,32.423956176784,32.8582468408789,32.0635873278543,32.248391865767,51388.3485073617,0.0,1.0
2023-10-09,35.17,35.6282,34.75,34.75,42665,32.4978779919491,32.9212651883071,32.1097884623324,32.1097884623324,46173.1086064061,0.0,1.0
2023-10-10,35.34,35.69,35.27,35.41,27762,32.6549618491749,32.9783697905222,32.5902802609055,32.7196434374444,30044.7167732578,0.0,1.0
2023-10-11,35.46,35.72,35.06,35.48,26307,32.7658445719225,33.0060904712091,32.3962354960971,32.7843250257138,28470.0801150528,0.0,1.0
2023-10-12,35.14,35.47,34.87,35.47,48145,32.4701573112622,32.7750847988182,32.2206711850801,32.7750847988182,52103.698906725,0.0,1.0
2023-10-13,34.42,35.445,34.4,35.3,24645,31.8048609747765,32.7519842315791,31.7863805209852,32.6180009415924,26671.4229838246,0.0,1.0
2023-10-16,35.08,35.17,34.63,34.63,30339,32.4147159498884,32.4978779919491,31.9989057395848,31.9989057395848,32833.609328718,0.0,1.0
2023-10-17,35.45,35.76,34.77,34.9,49972,32.7566043450269,33.0430513787916,32.1282689161237,32.248391865767,54080.923081667,0.0,1.0
2023-10-18,35.66,36.23,35.35,35.57,31107,32.9506491098352,33.4773420428865,32.6642020760706,32.8674870677745,33664.7577503686,0.0,1.0
2023-10-19,36.75,37.0,35.521,35.82,55261,33.9578338414595,34.1888395138504,32.8222099559859,33.0984927401654,59804.8085010806,0.0,1.0
2023-10-20,36.5,36.97,36.34,36.91,64805,33.7268281690686,34.1611188331635,33.5789845387384,34.1056774717897,70133.5591993003,0.0,1.0
2023-10-23,36.35,36.92,36.16,36.25,49359,33.5882247656341,34.1149176986853,33.412660454617,33.4958224966777,53417.5194586569,0.0,1.0
2023-10-24,36.56,36.62,36.0,36.42,51852,33.7822695304424,33.8377108918162,33.2648168242868,33.6529063539035,56115.5051554991,0.0,1.0
2023-10-25,37.38,37.82,36.14,36.26,46976,34.5399681358845,34.9465381192925,33.3941800008257,33.5050627235734,50838.5784576241,0.0,1.0
2023-10-26,37.64,38.0,37.17,37.22,39764,34.780214035171,35.1128622034139,34.3459233710762,34.3921245055543,43033.5753105621,0.0,1.0
2023-10-27,37.3,37.695,37.11,37.44,50630,34.4660463207194,34.831035283097,34.2904820097024,34.5954094972583,54793.0268075083,0.0,1.0
2023-10-30,37.26,37.64,37.11,37.5,55925,34.4290854131369,34.780214035171,34.2904820097024,34.6508508586321,60523.405573966,0.0,1.0
2023-10-31,37.56,37.64,37.01,37.38,35024,34.7062922200059,34.780214035171,34.198079740746,34.5399681358845,37903.8311456878,0.0,1.0
2023-11-01,37.22,37.64,36.92,37.36,38802,34.3921245055543,34.780214035171,34.1149176986853,34.5214876820932,41992.4753344842,0.0,1.0
2023-11-02,39.01,39.01,37.5,37.5,45538,36.0461251198731,36.0461251198731,34.6508508586321,34.6508508586321,49282.339616044,0.0,1.0
2023-11-03,39.96,40.45,39.485,39.8,105853,36.9239466749584,37.3767177928445,36.4850358974157,36.7761030446282,114556.710777309,0.0,1.0
2023-11-06,39.9,40.15,39.75,40.15,35590,36.8685053135846,37.0995109859755,36.7299019101501,37.0995109859755,38516.370216852,0.0,1.0
2023-11-07,39.84,40.01,39.55,39.76,28744,36.8130639522108,36.9701478094366,36.5450973722374,36.7391421370457,31107.4612394828,0.0,1.0
2023-11-08,39.17,39.8,38.9,39.74,28547,36.1939687502032,36.7761030446282,35.9444826240211,36.7206616832544,30894.2630115334,0.0,1.0
2023-11-09,38.86,39.4,38.71,39.27,26380,35.9075217164385,36.4064939688028,35.768918313004,36.2863710191596,28549.0825040898,0.0,1.0
2023-11-10,38.95,39.17,38.67,38.95,30782,35.9906837584992,36.1939687502032,35.7319574054215,35.9906837584992,33313.0347854774,0.0,1.0
2023-11-13,39.22,39.22,38.43,38.77,24908,36.2401698846814,36.2401698846814,35.5101919599262,35.8243596743778,26956.0480292596,0.0,1.0
2023-11-14,41.39,41.41,40.1,40.1,65252,38.2452991210342,38.2637795748255,37.0533098514973,37.0533098514973,70617.3135540891,0.0,1.0
2023-11-15,40.92,41.57,40.74,41.41,41446,37.8110084569394,38.4116232051557,37.6446843728179,38.2637795748255,44853.8769319373,0.0,1.0
2023-11-16,40.62,41.19,40.31,41.13,36089,37.5338016500703,38.0604945831215,37.2473546163056,38.0050532217477,39056.4002460234,0.0,1.0
2023-11-17,41.0,41.21,40.43,40.96,35966,37.8849302721045,38.0789750369128,37.3582373390533,37.8479693645219,38923.2866316184,0.0,1.0
2023-11-20,40.78,40.94,40.35,40.94,37618,37.6816452804005,37.8294889107307,37.2843155238882,37.8294889107307,40711.1215177729,0.0,1.0
2023-11-21,39.66,40.79,39.66,40.79,21439,36.6467398680893,37.6908855072961,36.6467398680893,37.6908855072961,23201.8112132366,0.0,1.0
2023-11-22,39.79,40.02,39.57,40.02,24468,36.7668628177326,36.9793880363322,36.5635778260286,36.9793880363322,26479.8692460223,0.0,1.0
2023-11-24,40.04,40.05,39.5,39.72,7456,36.9978684901235,37.0071087170191,36.4988962377592,36.7021812294632,8069.06592685722,0.0,1.0
2023-11-27,39.75,39.91,39.51,39.86,20548,36.7299019101501,36.8777455404802,36.5081364646548,36.831544406002,22237.5491771811,0.0,1.0
2023-11-28,39.67,39.78,39.48,39.58,24871,36.655980094985,36.757622590837,36.4804157839679,36.5728180529243,26916.0057224874,0.0,1.0
2023-11-29,40.08,40.54,39.84,39.9,30604,37.034829397706,37.4598798349052,36.8130639522108,36.8685053135846,33120.3988231677,0.0,1.0
2023-11-30,39.79,40.45,39.65,40.4,36211,36.7668628177326,37.3767177928445,36.6374996411937,37.3305166583663,39188.431635921,0.0,1.0
2023-12-01,41.36,41.5,39.49,39.56,96472,38.2175784403473,38.3469416168862,36.4896560108635,36.554337599133,104404.362673789,0.0,1.0
2023-12-04,42.08,42.08,41.07,41.07,44522,38.8828747768331,38.8828747768331,37.9496118603739,37.9496118603739,48182.7995165688,0.0,1.0
2023-12-05,41.71,42.85,41.66,42.37,24460,38.5409863816946,39.594372247797,38.4947852472164,39.1508413568065,26471.2114499635,0.0,1.0
2023-12-06,41.13,42.55,41.0,42.04,77741,38.0050532217477,39.3171654409279,37.8849302721045,38.8459138692505,84133.2154264764,0.0,1.0
2023-12-07,41.95,42.04,41.32,41.44,28361,38.7627518271898,38.8459138692505,38.1806175327648,38.2915002555124,30692.969253165,0.0,1.0
2023-12-08,42.11,42.33,41.72,41.72,16546,38.91059545752,39.1138804492239,38.5502266085902,38.5502266085902,17906.4866987365,0.0,1.0
2023-12-11,42.41,42.52,42.2,42.38,25889,39.187802264389,39.289444760241,38.9937574995807,39.1600815837021,28017.7102709773,0.0,1.0
2023-12-12,41.74,42.37,41.74,42.28,33874,38.5687070623815,39.1508413568065,38.5687070623815,39.0676793147458,36659.2729622266,0.0,1.0
2023-12-13,43.89,43.99,41.475,41.99,79807,40.5553558449431,40.6477581138994,38.3238410496471,38.7997127347724,86369.0912586768,0.0,1.0
2023-12-14,43.31,44.92,42.93,44.22,108446,40.4444731221954,41.9479504190492,40.0896151266647,41.2942646378084,116129.495513751,0.46,1.0
2023-12-15,43.19,43.89,42.755,43.58,115328,40.3324127025542,40.9860984837949,39.9261936813546,40.6966090663883,123499.091332182,0.0,1.0
2023-12-18,43.55,43.55,42.8,43.27,43463,40.668593961478,40.668593961478,39.96821633872,40.4071196489817,46542.3921907137,0.0,1.0
2023-12-19,44.41,44.585,43.575,43.63,106069,41.4716936355737,41.6351150808839,40.6919398822366,40.7433009079055,113584.082950482,0.0,1.0
2023-12-20,44.04,45.74,43.45,44.16,95186,41.1261740083465,42.7136966199312,40.5752102784436,41.2382344279878,101930.012724968,0.0,1.0
2023-12-21,44.3,44.94,43.73,44.11,52923,41.3689715842359,41.966627155656,40.8366845909399,41.1915425864706,56672.6416011123,0.0,1.0
2023-12-22,44.49,45.0,44.3,44.6,36633,41.5464005820013,42.0226573654767,41.3689715842359,41.6491226333391,39228.4806185126,0.0,1.0
2023-12-26,44.94,44.99,44.35,44.35,29913,41.966627155656,42.0133189971732,41.4156634257531,41.4156634257531,32032.362644107,0.0,1.0
2023-12-27,44.79,45.0,44.58,45.0,33540,41.8265516311044,42.0226573654767,41.6304458967322,42.0226573654767,35916.3388186858,0.0,1.0
2023-12-28,44.75,44.98,44.53,44.82,29650,41.7891981578907,42.0039806288698,41.583754055215,41.8545667360148,31750.7288602872,0.0,1.0
2023-12-29,43.86,44.6,43.81,44.58,34550,40.9580833788846,41.6491226333391,40.9113915373674,41.6304458967322,36997.8982166247,0.0,1.0
2024-01-02,43.98,44.38,43.5932,43.88,52203,41.0701437985259,41.4436785306634,40.7089357125488,40.9767601154915,55901.6289609973,0.0,1.0
2024-01-03,42.73,44.13,42.71,43.81,54714,39.902847760596,41.2102193230775,39.8841710239891,40.9113915373674,58590.535543398,0.0,1.0
2024-01-04,42.85,43.385,42.82,42.91,32712,40.0149081802372,40.5145108844712,39.9868930753269,40.0709383900579,35029.6742825536,0.0,1.0
2024-01-05,42.55,43.315,42.45,42.7,44052,39.734757131134,40.4491423063471,39.6413734480997,39.8748326556856,47173.1233643633,0.0,1.0
2024-01-08,42.19,42.54,41.621,42.54,23996,39.3985758722102,39.7254187628306,38.8672227157445,39.7254187628306,25696.1379336072,0.0,1.0
2024-01-09,41.54,41.89,41.35,41.75,30557,38.7915819324867,39.1184248231071,38.6141529347213,38.9876876668589,32721.9906166541,0.0,1.0
2024-01-10,41.66,42.1,41.15,41.32,31379,38.903642352128,39.3145305574793,38.4273855686525,38.586137829811,33602.230047452,0.0,1.0
2024-01-11,41.17,41.61,40.3123,41.36,37098,38.4460623052594,38.8569505106108,37.6451104558734,38.6234913030248,39726.4262819202,0.0,1.0
2024-01-12,40.82,41.65,40.55,41.65,27482,38.1192194146391,38.8943039838245,37.8670834704462,38.8943039838245,29429.1241328301,0.0,1.0
2024-01-16,40.28,40.6573,39.95,40.5,40426,37.6149475262533,37.9672841623421,37.3067813722398,37.820391628929,43290.2180406736,0.0,1.0
2024-01-17,39.67,40.0071,38.995,39.36,35402,37.0453070597435,37.3601034552525,36.4149671992614,36.7558176423369,37910.263174094,0.0,1.0
2024-01-18,39.54,39.7,39.195,39.54,26934,36.9239082717988,37.0733221646539,36.6017345653302,36.9239082717988,28842.2978456316,0.0,1.0
2024-01-19,40.64,40.8,39.381,39.8,46719,37.9511287851771,38.1005426780322,36.7754282157741,37.1667058476882,50029.0826854556,0.0,1.0
2024-01-22,42.0,42.0,40.64,40.64,44387,39.2211468744449,39.2211468744449,37.9511287851771,37.9511287851771,47531.8584121945,0.0,1.0
2024-01-23,41.29,42.23,41.215,42.15,40635,38.5581227249007,39.435929345424,38.4880849626249,39.3612223989965,43514.0258764847,0.0,1.0
2024-01-24,41.68,42.075,41.425,41.65,30635,38.9223190887348,39.2911846367207,38.6841906969971,38.8943039838245,32805.516986,0.0,1.0
2024-01-25,42.07,42.13,41.0601,42.13,54215,39.286515452569,39.3425456623896,38.3434336376046,39.3425456623896,58056.1809497628,0.0,1.0
2024-01-26,41.86,42.8,41.86,42.5,32955,39.0904097181967,39.96821633872,39.0904097181967,39.6880652896169,35289.8910485924,0.0,1.0
2024-01-29,42.0,42.19,41.44,41.77,64697,39.2211468744449,39.3985758722102,38.6981982494523,39.0063644034658,69280.839968769,0.0,1.0
2024-01-30,42.05,42.31,41.92,42.1,21829,39.2678387159621,39.5106362918515,39.1464399280174,39.3145305574793,23375.6040570391,0.0,1.0
2024-01-31,41.5,42.17,41.285,41.95,88062,38.7542284592729,39.3798991356034,38.553453540749,39.1744550329277,94301.2709913866,0.0,1.0
2024-02-01,41.31,41.75,40.0854,41.51,73523,38.5767994615076,38.9876876668589,37.4332228790684,38.7635668275764,78732.1699155108,0.0,1.0
2024-02-02,41.07,41.62,40.945,41.0,41422,38.352678622225,38.8662888789142,38.235949018432,38.287310044101,44356.7855261658,0.0,1.0
2024-02-05,40.43,41.1,40.42,41.0,50549,37.7550230508049,38.3806937271354,37.7456846825015,38.287310044101,54130.4415905112,0.0,1.0
2024-02-06,39.92,40.485,39.6849,40.2,51131,37.2787662673295,37.8063840764738,37.0592212285157,37.5402405798258,54753.6768079374,0.0,1.0
2024-02-07,39.35,39.86,38.93,39.86,52400,36.7464792740335,37.2227360575089,36.354267805289,37.2227360575089,56112.5865861399,0.0,1.0
2024-02-08,39.54,39.83,39.17,39.27,39185,36.9239082717988,37.1947209525986,36.5783886445716,36.671772327606,41961.2920873644,0.0,1.0
2024-02-09,40.13,40.36,39.1224,39.53,48670,37.4748720017017,37.6896544726809,36.5339380114472,36.9145699034954,52118.3127699892,0.0,1.0
2024-02-12,40.75,41.16,40.25,40.25,55644,38.053850836515,38.436723936956,37.586932421343,37.586932421343,59586.4268702131,0.0,1.0
2024-02-13,38.93,40.08,38.44,40.08,79612,36.354267805289,37.4281801601845,35.8966877584205,37.4281801601845,85252.580978927,0.0,1.0
2024-02-14,39.6,39.88,38.93,39.29,44902,36.9799384816195,37.2414127941158,36.354267805289,36.6904490642128,48083.3466200544,0.0,1.0
2024-02-15,41.19,41.28,39.62,39.94,48765,38.4647390418663,38.5487843565973,36.9986152182263,37.2974430039364,52220.0436044487,0.0,1.0
2024-02-16,41.29,41.5,40.84,41.11,49648,38.5581227249007,38.7542284592729,38.1378961512459,38.3900320954388,53165.6049394785,0.0,1.0
2024-02-20,41.0,41.64,40.88,41.0,52947,38.287310044101,38.8849656155211,38.1752496244597,38.287310044101,56698.3420224494,0.0,1.0
2024-02-21,40.69,41.25,40.32,41.0,44643,37.9978206266943,38.5207692516869,37.6523009994671,38.287310044101,47805.996239791,0.0,1.0
2024-02-22,39.97,41.01,39.68,40.52,45759,37.3254581088467,38.2966484124044,37.054645428047,37.8390683655359,49001.065831969,0.0,1.0
2024-02-23,39.93,40.33,39.07,39.94,33860,37.288104635633,37.6616393677705,36.4850049615372,37.2974430039364,36259.0111031812,0.0,1.0
2024-02-26,39.28,39.89,39.14,39.68,45039,36.6811106959094,37.2507511624192,36.5503735396613,37.054645428047,48230.0531918541,0.0,1.0
2024-02-27,39.84,40.24,39.5,39.69,29461,37.204059320902,37.5775940530396,36.8865547985851,37.0639837963504,31548.338042257,0.0,1.0
2024-02-28,39.23,39.665,39.13,39.45,41879,36.6344188543922,37.0406378755918,36.5410351713578,36.8398629570679,44846.164382461,0.0,1.0
2024-02-29,39.76,40.4752,39.365,39.97,59469,37.1293523744745,37.7972324755365,36.7604868264886,37.3254581088467,63682.4315208236,0.0,1.0
2024-03-01,39.28,39.745,38.7361,39.58,64958,36.6811106959094,37.1153448220193,36.1731968438853,36.9612617450126,69560.3320508106,0.0,1.0
2024-03-04,39.57,40.195,39.445,39.57,29042,36.9519233767091,37.5355713956741,36.8351937729162,36.9519233767091,31099.6515197458,0.0,1.0
2024-03-05,40.36,40.405,39.3,39.3,108636,37.6896544726809,37.7316771300463,36.6997874325163,36.6997874325163,116332.95718267,0.0,1.0
2024-03-06,40.62,40.9,39.635,40.36,56798,37.9324520485703,38.1939263610666,37.0126227706815,37.6896544726809,60822.1887961751,0.0,1.0
2024-03-07,40.72,40.97,40.49,40.95,28398,38.0258357316047,38.2592949391906,37.8110532606256,38.2406182025838,30410.0235471985,0.0,1.0
2024-03-08,40.89,41.45,40.66,41.09,26323,38.1845879927631,38.7075366177557,37.969805521784,38.3713553588319,28188.0079524229,0.0,1.0
2024-03-11,41.13,41.25,40.86,41.02,30016,38.4087088320457,38.5207692516869,38.1565728878528,38.3059867807078,32142.6602856789,0.0,1.0
2024-03-12,40.66,41.03,40.45,41.03,31284,37.969805521784,38.3153251490113,37.7736997874118,38.3153251490113,33500.4992129924,0.0,1.0
2024-03-13,40.46,40.95,40.24,40.57,42762,37.7830381557152,38.2406182025838,37.5775940530396,37.8857602070531,45791.7257174908,0.0,1.0
2024-03-14,38.95,39.99,38.69,39.99,40869,36.8025094838541,37.785169557364,36.5568444654767,37.785169557364,43253.7773191356,0.46,1.0
2024-03-15,39.16,39.77,38.88,38.88,150593,37.0009312294667,37.5772991571984,36.7363689019833,36.7363689019833,159380.36379213,0.0,1.0
2024-03-18,38.63,39.2903,38.54,39.24,48315,36.5001525381588,37.124047198292,36.415114647182,37.0765204658905,51134.2643855742,0.0,1.0
2024-03-19,38.85,39.12,38.76,38.76,52499,36.7080229383243,36.9631366112548,36.6229850473475,36.6229850473475,55562.4080715774,0.0,1.0
2024-03-20,40.54,40.75,38.53,38.69,76120,38.3048455577778,38.5032673033904,36.405665992629,36.5568444654767,80561.7345551053,0.0,1.0
2024-03-21,40.96,41.0,40.46,40.55,46210,38.701689049003,38.7394836672149,38.229256321354,38.3142942123308,48906.4339699344,0.0,1.0
2024-03-22,40.37,41.09,40.25,41.0,36188,38.1442184303772,38.8245215581917,38.0308345757414,38.7394836672149,38299.6328176583,0.0,1.0
2024-03-25,40.68,40.86,40.4116,40.5,29404,38.4371267215195,38.6072025034732,38.1835248333176,38.2670509395659,31119.7746040241,0.0,1.0
2024-03-26,39.95,40.81,39.95,40.68,61919,37.7473749391521,38.5599592307083,37.7473749391521,38.4371267215195,65532.0814755328,0.0,1.0
2024-03-27,42.36,42.37,40.38,40.53,73509,40.02450068642,40.033949340973,38.1536670849302,38.2953969032248,77798.378158319,0.0,1.0
2024-03-28,42.65,42.81,41.66,42.44,90757,40.2985116684564,40.4496901413041,39.3630948677115,40.1000899228439,96052.8289939266,0.0,1.0
2024-04-01,41.68,42.29,41.525,42.29,66567,39.3819921768175,39.9583601045492,39.2355380312463,39.9583601045492,70451.300369544,0.0,1.0
2024-04-02,41.02,41.99,40.9414,41.3,40258,38.7583809763208,39.6749004679598,38.6841145515344,39.0229433038042,42607.1244051423,0.0,1.0
2024-04-03,41.0,41.22,40.7,40.84,34275,38.7394836672149,38.9473540673804,38.4560240306255,38.5883051943672,36275.0059363667,0.0,1.0
2024-04-04,40.8,41.57,40.74,41.13,40508,38.5505105761553,39.2780569767347,38.4938186488374,38.8623161764036,42871.7123404914,0.0,1.0
2024-04-05,41.03,41.14,40.4182,40.59,48159,38.7678296308738,38.8717648309566,38.1897609453225,38.3520888305427,50969.1615139164,0.0,1.0
2024-04-08,41.54,41.77,41.075,41.12,41233,39.2497110130757,39.4670300677943,38.8103485763622,38.8528675218506,43639.0173530039,0.0,1.0
2024-04-09,42.15,42.27,41.8,41.8,42846,39.8260789408075,39.9394627954432,39.4953760314532,39.4953760314532,45346.1387118765,0.0,1.0
2024-04-10,40.16,41.57,39.79,41.57,83408,37.9457966847646,39.2780569767347,37.5961964663044,39.2780569767347,88275.0020464033,0.0,1.0
2024-04-11,40.03,40.225,39.53,40.225,34373,37.8229641755759,38.007212939359,37.3505314479269,38.007212939359,36378.7244070235,0.0,1.0
2024-04-12,40.06,40.13,39.63,39.77,35037,37.8513101392348,37.9174507211057,37.4450179934567,37.5772991571984,37081.4699633109,0.0,1.0
2024-04-15,39.91,40.51,39.55,40.03,44536,37.7095803209401,38.2764995941189,37.3694287570329,37.8229641755759,47134.7531548367,0.0,1.0
2024-04-16,39.49,39.865,39.28,39.72,30004,37.312736829715,37.6670613754517,37.1143150841024,37.5300558844335,31754.785648862,0.0,1.0
2024-04-17,39.6,40.23,39.48,40.23,38061,37.4166720297978,38.0119372666355,37.303288175162,38.0119372666355,40281.925629294,0.0,1.0
2024-04-18,40.65,40.97,39.72,39.72,45236,38.4087807578606,38.7111377035559,37.5300558844335,37.5300558844335,47875.5993738143,0.0,1.0
2024-04-19,41.82,41.82,40.41,40.41,47376,39.5142733405592,39.5142733405592,38.1820130485891,38.1820130485891,50140.4721004028,0.0,1.0
2024-04-22,42.11,42.43,41.74,41.94,43186,39.7882843225956,40.0906412682909,39.4386841041353,39.6276571951949,45705.9783039513,0.0,1.0
2024-04-23,42.94,43.42,41.645,42.23,54882,40.5725226504928,41.0260580690358,39.348921885882,39.9016681772313,58084.4602713254,0.0,1.0
2024-04-24,43.34,43.46,42.43,42.63,40406,40.950468832612,41.0638526872478,40.0906412682909,40.2796143593505,42763.7604628689,0.0,1.0
2024-04-25,42.77,42.89,42.36,42.89,41848,40.4118955230922,40.5252793777279,40.02450068642,40.5252793777279,44289.9036739628,0.0,1.0
2024-04-26,42.64,42.97,42.485,42.75,31837,40.2890630139035,40.6008686141518,40.1426088683323,40.3929982139862,33694.7443908419,0.0,1.0
2024-04-29,42.03,42.93,41.94,42.56,25732,39.7126950861717,40.5630739959399,39.6276571951949,40.2134737774796,27233.507009616,0.0,1.0
2024-04-30,42.01,42.29,41.33,41.75,37545,39.6937977770658,39.9583601045492,39.0512892674632,39.4481327586883,39735.8161307334,0.0,1.0
2024-05-01,42.71,43.3,42.24,42.24,43798,40.3552035957743,40.9126742144001,39.9111168317843,39.9111168317843,46353.689569686,0.0,1.0
2024-05-02,43.19,43.285,42.74,42.82,40384,40.8087390143173,40.8985012325706,40.3835495594333,40.4591387958571,42740.4767245582,0.0,1.0
2024-05-03,43.62,43.67,43.1001,43.5,26590,41.2150311600954,41.2622744328603,40.723795609886,41.1016473054597,28141.5728037342,0.0,1.0
2024-05-06,43.83,44.08,43.57,43.83,29190,41.413452905708,41.6496692695325,41.1677878873305,41.413452905708,30893.2873313652,0.0,1.0
2024-05-07,43.39,44.3,43.39,43.85,51937,40.9977121053769,41.857539669698,40.9977121053769,41.432350214814,54967.6143929125,0.0,1.0
2024-05-08,43.94,44.0,43.193,43.3,31151,41.5173881057908,41.5740800331086,40.8115736106832,40.9126742144001,32968.7150962438,0.0,1.0
2024-05-09,44.3,44.32,42.4501,44.17,41802,41.857539669698,41.876436978804,40.1096330639424,41.7347071605093,44241.2194938585,0.0,1.0
2024-05-10,44.0,44.22,43.62,44.1,37682,41.5740800331086,41.7819504332742,41.2150311600954,41.6685665786384,39880.8103193048,0.0,1.0
2024-05-13,43.46,44.22,43.46,44.0,27882,41.0638526872478,41.7819504332742,41.0638526872478,41.5740800331086,29508.9632536185,0.0,1.0
2024-05-14,43.9,43.95,42.0619,43.95,17411,41.4795934875788,41.5268367603437,39.7428362941957,41.5268367603437,18426.9621694553,0.0,1.0
2024-05-15,44.0,44.3,43.71,44.21,33770,41.5740800331086,41.857539669698,41.3000690510722,41.7725017787212,35740.5383069615,0.0,1.0
2024-05-16,44.0,44.25,43.84,44.13,37902,41.5740800331086,41.8102963969331,41.422901560261,41.6969125422974,40113.647702412,0.0,1.0
2024-05-17,44.02,44.205,43.7,44.2,37116,41.5929773422146,41.7677774514447,41.2906203965193,41.7630531241682,39281.7832336743,0.0,1.0
2024-05-20,43.01,44.07,43.0,44.01,30238,40.6386632323637,41.6402206149795,40.6292145778107,41.5835286876616,32002.4399563488,0.0,1.0
2024-05-21,43.28,43.31,42.37,42.79,43461,40.8937769052941,40.9221228689531,40.033949340973,40.4307928321982,45997.0250328354,0.0,1.0
2024-05-22,43.25,43.66,43.1025,43.31,37452,40.8654309416352,41.2528257783073,40.7260632869787,40.9221228689531,39637.3894187835,0.0,1.0
2024-05-23,42.43,43.19,42.05,43.19,43396,40.0906412682909,40.8087390143173,39.7315923952777,40.8087390143173,45928.2321696446,0.0,1.0
2024-05-24,42.58,42.63,42.3,42.5,27183,40.2323710865856,40.2796143593505,39.9678087591022,40.1567818501617,28769.1753863824,0.0,1.0
2024-05-28,41.97,43.01,41.87,42.9,29540,39.6560031588538,40.6386632323637,39.5615166133241,40.5347280322809,31263.7104408541,0.0,1.0
2024-05-29,41.05,41.5,41.0,41.47,31665,38.7867269399798,39.2119163948638,38.7394836672149,39.1835704312049,33512.7078913217,0.0,1.0
2024-05-30,41.76,41.99,41.32,41.57,22835,39.4575814132413,39.6749004679598,39.0418406129102,39.2780569767347,24167.4620147902,0.0,1.0
2024-05-31,42.11,42.11,41.64,41.85,62455,39.7882843225956,39.7882843225956,39.3441975586055,39.5426193042181,66099.3580089214,0.0,1.0
2024-06-03,41.17,42.22,41.07,42.22,34059,38.9001107946155,39.8922195226783,38.8056242490857,39.8922195226783,36046.4019602251,0.0,1.0
2024-06-04,41.35,41.495,40.75,41.1,35675,39.0701865765691,39.2071920675873,38.5032673033904,38.8339702127447,37756.6983743219,0.0,1.0
2024-06-05,41.79,41.79,41.3124,41.42,29047,39.4859273769002,39.4859273769002,39.0346596354499,39.13632715844,30741.9430323456,0.0,1.0
2024-06-06,41.86,41.91,41.1,41.54,28720,39.5520679587711,39.599311231536,38.8339702127447,39.2497110130757,30395.8620129089,0.0,1.0
2024-06-07,41.94,42.03,41.47,41.53,64681,39.6276571951949,39.7126950861717,39.1835704312049,39.2402623585228,68455.2489852702,0.0,1.0
2024-06-10,41.1,41.92,41.06,41.92,27793,38.8339702127447,39.608759886089,38.7961755945327,39.608759886089,29414.7699486342,0.0,1.0
2024-06-11,41.26,41.32,40.58,40.71,26050,38.9851486855923,39.0418406129102,38.3426401759897,38.4654726851785,27570.0628633801,0.0,1.0
2024-06-12,42.01,43.05,41.8586,41.92,39420,39.6937977770658,40.6764578505756,39.5507451471337,39.608759886089,41720.2256458519,0.0,1.0
2024-06-13,41.28,42.06,40.89,42.06,29591,39.0040459946983,39.7410410498307,38.6355484671321,39.7410410498307,31317.6863796653,0.0,1.0
2024-06-14,40.61,40.825,40.19,40.33,34988,38.8056242490857,39.0110714102173,38.4042856087357,38.538065155519,36614.8646618789,0.46,1.0
2024-06-17,41.42,41.45,40.29,40.64,34583,39.5796344840466,39.6083015297858,38.4998424278666,38.834291294825,36191.0330570983,0.0,1.0
2024-06-18,41.93,42.79,41.055,41.47,46343,40.0669742616145,40.8887629061408,39.2308520942185,39.627412893612,48497.8470625773,0.0,1.0
2024-06-20,41.27,41.8,41.23,41.55,38006,39.4362992553501,39.9427503967442,39.3980765276977,39.7038583489168,39773.194990836,0.0,1.0
2024-06-21,41.02,41.66,40.87,41.59,148885,39.1974072075227,39.8089708499609,39.0540719788262,39.7420810765692,155807.823401847,0.0,1.0
2024-06-24,41.36,42.13,41.03,41.33,56747,39.522300392568,40.2580878998764,39.2069628894358,39.4936333468287,59385.6100653836,0.0,1.0
2024-06-25,41.01,41.4,40.93,41.36,35902,39.1878515256096,39.5605231202204,39.1114060703048,39.522300392568,37571.3636415564,0.0,1.0
2024-06-26,41.56,41.72,40.715,41.01,42169,39.7134140308299,39.8663049414395,38.9059589091732,39.1878515256096,44129.7652888639,0.0,1.0
2024-06-27,41.96,41.98,41.3972,41.57,35429,40.0956413073538,40.11475267118,39.5578475292847,39.722969712743,37076.3701870844,0.0,1.0
2024-06-28,43.66,43.97,41.91,42.0,226487,41.7201072325802,42.0163333718862,40.0478628977883,40.1338640350062,237018.144868954,0.0,1.0
2024-07-01,43.4,44.215,42.54,43.74,142993,41.4716595028397,42.2504475787571,40.6498708583134,41.796552687885,149641.858425633,0.0,1.0
2024-07-02,43.5,44.07,43.23,43.57,47498,41.5672163219707,42.1118901910172,41.3092129103171,41.6341060953623,49706.5520095439,0.0,1.0
2024-07-03,42.49,43.41,42.39,43.41,33556,40.6020924487479,41.4812151847528,40.5065356296169,41.4812151847528,35116.2798271981,0.0,1.0
2024-07-05,41.71,42.515,41.5,42.25,38702,39.8567492595264,40.6259816535307,39.6560799393513,40.3727560828336,40501.5574523847,0.0,1.0
2024-07-08,41.9,42.31,41.57,42.31,36060,40.0383072158752,40.4300901743122,39.722969712743,40.4300901743122,37736.7102923103,0.0,1.0
2024-07-09,41.94,42.0,41.505,41.9,65254,40.0765299435276,40.1338640350062,39.6608577803079,40.0383072158752,68288.1667613537,0.0,1.0
2024-07-10,43.05,43.155,41.9263,42.16,60888,41.1372106358813,41.2375452959688,40.0634386593066,40.2867549456157,63719.1574120408,0.0,1.0
2024-07-11,44.8,45.0,43.27,43.27,104166,42.8094549706732,43.0005686089352,41.3474356379695,41.3474356379695,109009.488749551,0.0,1.0
2024-07-12,44.9,45.5,44.81,44.99,80089,42.9050117898042,43.47835270459,42.8190106525863,42.9910129270221,83812.9614697959,0.0,1.0
2024-07-15,46.08,46.6,45.42,45.43,96428,44.0325822555496,44.5294777150307,43.4019072492852,43.4114629311983,100911.688853769,0.0,1.0
2024-07-16,48.33,48.345,46.63,46.63,94679,46.1826106859964,46.196944208866,44.5581447607699,44.5581447607699,99081.3642197905,0.0,1.0
2024-07-17,49.91,50.0,47.08,47.24,113005,47.6924084282657,47.7784095654835,44.9881504468593,45.1410413574688,118259.482711662,0.0,1.0
2024-07-18,48.97,50.265,48.41,49.95,81940,46.7941743284346,48.0316351361806,46.2590561413012,47.7306311559181,85750.0288783113,0.0,1.0
2024-07-19,49.02,49.92,48.61,49.09,73897,46.8419527380001,47.7019641101788,46.4501697795631,46.9088425113917,77333.047156707,0.0,1.0
2024-07-22,49.94,50.125,47.07,48.67,95604,47.7210754740049,47.8978555893972,44.9785947649462,46.5075038710417,100049.374675154,0.0,1.0
2024-07-23,50.67,51.0,49.39,49.39,122380,48.418640253661,48.7339777567932,47.1955129687846,47.1955129687846,128070.399488989,0.0,1.0
2024-07-24,50.38,51.7798,50.28,50.77,96520,48.1415254781812,49.4791298323765,48.0459686590502,48.514197072792,101007.96665041,0.0,1.0
2024-07-25,51.1,52.22,50.15,50.23,90811,48.8295345759242,49.899770950191,47.92174479418,47.9981902494848,95033.5107696891,0.0,1.0
2024-07-26,52.15,52.17,50.92,51.68,88923,49.8328811767993,49.8519925406255,48.6575323014884,49.3837641268838,93057.7229429593,0.0,1.0
2024-07-29,50.41,51.95,49.09,51.95,54760,48.1701925239205,49.6417675385374,46.9088425113917,49.6417675385374,57306.2189574851,0.0,1.0
2024-07-30,51.24,51.38,50.29,50.53,51437,48.9633141227075,49.0970936694909,48.0555243409633,48.2848607068777,53828.7068027057,0.0,1.0
2024-07-31,50.72,52.22,49.77,51.01,83564,48.4664186632265,49.899770950191,47.5586288814823,48.7435334387063,87449.5412885918,0.0,1.0
2024-08-01,49.15,50.92,48.51,50.76,70814,46.9661766028703,48.6575323014884,46.3546129604321,48.5046413908789,74106.6944714272,0.0,1.0
2024-08-02,47.81,48.14,46.85,47.51,63130,45.6857152265154,46.0010527296475,44.7683697628581,45.3990447691224,66065.4054562825,0.0,1.0
2024-08-05,45.84,46.71,44.7,45.69,66922,43.8032458896353,44.6345902160747,42.7138981515423,43.6599106609388,70033.7250743758,0.0,1.0
2024-08-06,45.66,46.035,45.34,45.75,29890,43.6312436151996,43.9895816869407,43.3254617939805,43.7172447524174,31279.8189305922,0.0,1.0
2024-08-07,45.5,47.16,45.36,46.25,52512,43.47835270459,45.0645959021641,43.3445731578067,44.1950288480723,54953.6919265058,0.0,1.0
2024-08-08,46.08,46.7,45.62,46.0,30106,44.0325822555496,44.6250345341616,43.5930208875472,43.9561368002448,31505.8624531418,0.0,1.0
2024-08-09,45.51,46.54,45.12,46.22,42558,43.4879083865031,44.4721436235521,43.1152367918923,44.166361802333,44536.8529290112,0.0,1.0
2024-08-12,45.46,46.735,45.37,45.78,45239,43.4401299769376,44.6584794208575,43.3541288397198,43.7459117981567,47342.5135028793,0.0,1.0
2024-08-13,46.07,46.28,45.15,45.95,73004,44.0230265736365,44.2236958938116,43.1439038376316,43.9083583906794,76398.5246306108,0.0,1.0
2024-08-14,45.94,46.065,45.43,46.065,32167,43.8988027087663,44.01824873268,43.4114629311983,44.01824873268,33662.6943974694,0.0,1.0
2024-08-15,46.83,47.53,46.55,46.95,35504,44.7492583990319,45.4181561329486,44.4816993054652,44.863926581989,37154.857521303,0.0,1.0
2024-08-16,47.62,47.79,46.74,46.74,32180,45.5041572701665,45.6666038626892,44.663257261814,44.663257261814,33676.2988687339,0.0,1.0
2024-08-19,47.92,48.04,47.23,47.81,25773,45.7908277275594,45.9054959105166,45.1314856755557,45.6857152265154,26971.387530885,0.0,1.0
2024-08-20,47.15,47.92,47.01,47.92,32692,45.055040220251,45.7908277275594,44.9212606734676,45.7908277275594,34212.1057369997,0.0,1.0
2024-08-21,47.58,47.62,47.1142,47.62,25356,45.4659345425141,45.5041572701665,45.0208308790021,45.5041572701665,26534.9979526295,0.0,1.0
2024-08-22,47.73,48.015,46.93,47.35,26783,45.6092697712106,45.8816067057338,44.8448152181628,45.2461538585129,28028.3502983624,0.0,1.0
2024-08-23,50.16,51.13,48.13,48.15,47833,47.9313004760931,48.8582016216635,45.9914970477344,46.0106084115606,50057.1287690538,0.0,1.0
2024-08-26,49.93,51.23,49.745,50.42,40473,47.7115197920919,48.9537584407944,47.5347396766996,48.1797482058336,42354.9050377336,0.0,1.0
2024-08-27,49.59,49.78,49.185,49.76,31559,47.3866266070466,47.5681845633954,46.9996214895662,47.5490731995692,33026.4237414038,0.0,1.0
2024-08-28,50.41,50.52,49.7,50.13,27140,48.1701925239205,48.2753050249646,47.4917391080906,47.9026334303538,28401.950009243,0.0,1.0
2024-08-29,50.26,50.67,49.855,50.67,31782,48.026857295224,48.418640253661,47.6398521777436,48.418640253661,33259.7927484805,0.0,1.0
2024-08-30,50.5,50.62,49.68,50.22,24145,48.2561936611384,48.3708618440955,47.4726277442644,47.9886345675717,25267.6891294463,0.0,1.0
2024-09-03,49.81,50.53,49.55,50.14,39291,47.5968516091347,48.2848607068777,47.3484038793942,47.9121891122669,41117.9446504483,0.0,1.0
2024-09-04,48.96,49.79,48.96,49.61,24725,46.7846186465215,47.5777402453085,46.7846186465215,47.4057379708728,25874.6578474035,0.0,1.0
2024-09-05,48.83,49.27,48.35,49.25,95657,46.6603947816512,47.0808447858275,46.2017220498226,47.0617334220013,100104.839058001,0.0,1.0
2024-09-06,48.02,49.01,47.87,49.01,32782,45.8863845466904,46.832397056087,45.7430493179939,46.832397056087,34306.290538062,0.0,1.0
2024-09-09,48.02,48.75,47.75,48.08,43590,45.8863845466904,46.5839493263464,45.6283811350368,45.943718638169,45616.8386478593,0.0,1.0
2024-09-10,48.03,48.32,47.27,48.32,28969,45.8959402286035,46.1730550040833,45.1697084032081,46.1730550040833,30315.9944663876,0.0,1.0
2024-09-11,47.52,47.8,46.31,47.6,36105,45.4086004510356,45.6761595446023,44.2523629395508,45.4850459063403,37783.8026928414,0.0,1.0
2024-09-12,47.98,48.31,47.5,47.92,40908,45.848161819038,46.1634993221702,45.3894890872094,45.7908277275594,42810.1315762016,0.0,1.0
2024-09-13,48.6,48.78,47.64,48.24,36300,46.8897311475655,47.0633968184825,45.9635142360087,46.5423998057317,37624.0161080897,0.47,1.0
2024-09-16,49.25,49.39,48.43,48.86,33969,47.5168571814322,47.6519304810342,46.7257135694774,47.1405815611122,35207.9945778429,0.0,1.0
2024-09-17,49.44,50.19,48.09,49.68,29483,47.7001709451778,48.4237779073316,46.397678413301,47.931725173067,30558.3709893886,0.0,1.0
2024-09-18,49.92,51.37,48.83,49.21,42620,48.1632794009562,49.5622528611202,47.111637282626,47.4782648101173,44174.5335131345,0.0,1.0
2024-09-19,51.09,51.2,48.8,50.9,33686,49.2921062619161,49.398235283032,47.0826930041399,49.1087924981705,34914.6723585981,0.0,1.0
2024-09-20,49.22,50.73,49.11,50.73,161913,47.487912902946,48.9447749200823,47.3817838818301,48.9447749200823,167818.658956174,0.0,1.0
2024-09-23,49.17,49.89,48.81,49.32,48443,47.4396724388024,48.1343351224701,47.0923410969686,47.5843938312332,50209.9232045231,0.0,1.0
2024-09-24,48.57,49.55,48.535,49.44,64105,46.8607868690794,47.8062999662937,46.8270185441789,47.7001709451778,66443.183267468,0.0,1.0
2024-09-25,48.16,48.66,47.64,48.66,49299,46.465215063102,46.9476197045378,45.9635142360087,46.9476197045378,51097.1451821684,0.0,1.0
2024-09-26,48.17,48.84,48.0,48.53,39855,46.4748631559307,47.1212853754548,46.3108455778425,46.8221944977645,41308.6821484274,0.0,1.0
2024-09-27,48.22,48.84,47.995,48.73,31453,46.5231036200743,47.1212853754548,46.3060215314282,47.0151563543389,32600.2253071004,0.0,1.0
2024-09-30,49.66,49.68,48.22,48.22,46848,47.9124289874096,47.931725173067,46.5231036200743,46.5231036200743,48556.7467391676,0.0,1.0
2024-10-01,47.81,49.5,47.75,49.3,55423,46.1275318140969,47.7580595021501,46.0696432571246,47.5650976455757,57444.513629715,0.0,1.0
2024-10-02,47.45,48.29,47.14,47.65,27986,45.7802004722631,46.5906402698753,45.4811095945728,45.9731623288374,29006.7690027823,0.0,1.0
2024-10-03,47.28,47.41,46.5471,47.07,23604,45.6161828941749,45.7416081009482,44.9090741707582,45.4135729447718,24464.9387387148,0.0,1.0
2024-10-04,48.39,48.41,47.63,47.96,32035,46.6871211981625,46.7064173838199,45.95386614318,46.2722532065276,33203.4533339574,0.0,1.0
2024-10-07,48.14,48.19,47.66,48.1,25994,46.4459188774446,46.4941593415881,45.9828104216661,46.4073265061297,26942.1122510656,0.0,1.0
2024-10-08,47.95,48.5,47.8001,48.4,32209,46.2626051136989,46.7932502192784,46.1179802021965,46.6967692909912,33383.7998574507,0.0,1.0
2024-10-09,48.3,48.64,47.7,47.7,31946,46.600288362704,46.9283235188804,46.021402792981,46.021402792981,33111.2071236648,0.0,1.0
2024-10-10,48.23,48.235,47.51,47.84,36222,46.532751712903,46.5375757593174,45.8380890292354,46.156476092583,37543.1711147996,0.0,1.0
2024-10-11,49.76,49.93,48.44,48.44,40842,48.0089099156967,48.1729274937849,46.7353616623061,46.7353616623061,42331.6822558292,0.0,1.0
2024-10-14,50.03,50.42,49.58,49.68,33460,48.2694084220721,48.6456840423921,47.8352442447798,47.931725173067,34680.4291729113,0.0,1.0
2024-10-15,50.76,51.93,50.07,50.07,42580,48.9737191985685,50.1025460595284,48.308000793387,48.308000793387,44133.0745422164,0.0,1.0
2024-10-16,52.38,52.76,51.0,51.53,64491,50.5367102368206,50.9033377643119,49.2052734264577,49.7166223463797,66843.2623368268,0.0,1.0
2024-10-17,51.48,52.15,50.845,52.15,44830,49.6683818822361,50.3148041017601,49.0557279876126,50.3148041017601,46465.1416563543,0.0,1.0
2024-10-18,52.48,53.04,52.07,52.91,44254,50.6331911651078,51.173484363516,50.2376193591304,51.0480591567427,45868.132475135,0.0,1.0
2024-10-21,51.21,53.5,51.02,52.78,88658,49.4078833758607,51.617296633637,49.2245696121151,50.9226339499693,91891.7360912126,0.0,1.0
2024-10-22,51.85,51.87,51.09,51.33,36536,50.0253613168986,50.0446575025561,49.2921062619161,49.5236604898053,37868.6240365059,0.0,1.0
2024-10-23,52.26,52.26,51.26,51.42,37401,50.420933122876,50.420933122876,49.4561238400043,49.6104933252638,38765.1742826078,0.0,1.0
2024-10-24,52.07,53.0,51.5,52.09,44277,50.2376193591304,51.1348919922011,49.6876780678935,50.2569155447879,45891.9713834129,0.0,1.0
2024-10-25,51.25,52.55,50.798,52.55,34747,49.4464757471756,50.7007278149088,49.0103819513176,50.7007278149088,36014.3715621981,0.0,1.0
2024-10-28,52.42,52.81,50.3,51.54,56279,50.5753026081355,50.9515782284555,48.5299069284475,49.7262704392084,58331.7356073603,0.0,1.0
2024-10-29,52.23,52.52,51.8,52.02,48064,50.3919888443899,50.6717835364227,49.977120852755,50.1893788949868,49817.099455075,0.0,1.0
2024-10-30,52.73,53.315,51.78,52.0,49301,50.8743934858257,51.4388069163057,49.9578246670976,50.1700827093294,51099.2181307143,0.0,1.0
2024-10-31,51.8,52.86,51.77,52.86,53196,49.977120852755,50.9998186925991,49.9481765742689,50.9998186925991,55136.2854238551,0.0,1.0
2024-11-01,51.85,52.1,51.44,52.1,51501,50.0253613168986,50.2665636376166,49.6297895109212,50.2665636376166,53379.4615312046,0.0,1.0
2024-11-04,51.7,52.16,50.75,51.75,44300,49.8806399244679,50.3244521945889,48.9640711057397,49.9288803886115,45915.8102916907,0.0,1.0
2024-11-05,52.79,52.87,51.9,51.9,31032,50.9322820427981,51.0094667854278,50.0736017810422,50.0736017810422,32163.8696381884,0.0,1.0
2024-11-06,60.9,61.1989,55.5,56.07,153784,58.7568853268877,59.045266821538,53.5469151993804,54.0968564906173,159393.159591363,0.0,1.0
2024-11-07,56.87,60.34,56.47,60.34,109974,54.8687039169147,58.2165921284795,54.482780203766,58.2165921284795,113985.221693417,0.0,1.0
2024-11-08,57.75,57.93,56.545,57.4,65873,55.7177360858418,55.8914017567587,54.5551408999814,55.3800528368367,68275.6697820438,0.0,1.0
2024-11-11,60.47,61.13,59.08,59.08,65399,58.3420173352528,58.9787914619482,57.0009324320612,57.0009324320612,67784.3809766655,0.0,1.0
2024-11-12,60.08,61.27,59.875,60.36,72296,57.9657417149329,59.1138647615502,57.7679558119442,58.235888314137,74932.9440372025,0.0,1.0
2024-11-13,59.45,61.6,59.45,60.73,77445,57.3579118667237,59.4322518248979,57.3579118667237,58.5928677487995,80269.7500686227,0.0,1.0
2024-11-14,59.37,60.24,58.65,59.84,60022,57.280727124094,58.1201112001924,56.5860644404263,57.7341874870437,62211.2588110126,0.0,1.0
2024-11-15,59.04,60.115,58.46,59.79,50645,56.9623400607463,57.9995100398334,56.4027506766807,57.6859470229001,52492.2395535593,0.0,1.0
2024-11-18,58.53,59.63,58.49,58.75,50920,56.4702873264817,57.5315775376406,56.4316949551668,56.6825453687135,52777.2699786206,0.0,1.0
2024-11-19,58.52,58.635,57.334843,57.71,46083,56.460639233653,56.5715923011832,55.3171887583926,55.6791437145269,47763.8439203608,0.0,1.0
2024-11-20,57.68,58.7,56.68,58.22,44712,55.6501994360408,56.6343049045699,54.685390153169,56.1711964487915,46342.8376921461,0.0,1.0
2024-11-21,58.65,59.19,57.63,57.63,38041,56.5860644404263,57.107061453177,55.6019589718972,55.6019589718972,39428.5178172959,0.0,1.0
2024-11-22,59.68,59.875,52.98,58.87,43927,57.5798180017842,57.7679558119442,51.1155958065437,56.7983224826581,45529.2053878803,0.0,1.0
2024-11-25,60.07,61.665,59.75,60.43,54635,57.9560936221042,59.4949644282846,57.6473546515852,58.303424963938,56627.7719026302,0.0,1.0
2024-11-26,59.21,60.12,58.87,59.72,32785,57.1263576388345,58.0043340862477,56.7983224826581,57.6184103730991,33980.80903867,0.0,1.0
2024-11-27,58.93,59.92,58.93,59.69,48832,56.8562110396304,57.8113722296734,56.8562110396304,57.5894660946129,50613.1116967007,0.0,1.0
2024-11-29,58.98,59.64,58.36,59.22,38468,56.904451503774,57.5412256304693,56.3062697483935,57.1360057316632,39871.0923318455,0.0,1.0
2024-12-02,59.21,59.575,57.875,59.25,68621,57.1263576388345,57.4785130270827,55.8383372462007,57.1649500101494,71123.9010841108,0.0,1.0
2024-12-03,58.41,59.825,58.245,59.43,77623,56.3545102125371,57.7197153478006,56.1953166808633,57.3386156810663,80454.2424892079,0.0,1.0
2024-12-04,59.24,59.36,57.93,58.41,46751,57.1553019173206,57.2710790312652,55.8914017567587,56.3545102125371,48456.2087346915,0.0,1.0
2024-12-05,58.86,59.62,58.62,59.31,43022,56.7886743898294,57.5219294448119,56.5571201619402,57.2228385671217,44591.1961708604,0.0,1.0
2024-12-06,58.4,59.29,57.985,59.29,31983,56.3448621197084,57.2035423814642,55.9444662673166,57.2035423814642,33149.556671764,0.0,1.0
2024-12-09,57.91,58.8599,57.91,58.61,42584,55.8721055711013,56.7885779089011,55.8721055711013,56.5474720691115,44137.2204393082,0.0,1.0
2024-12-10,58.69,59.22,57.56,58.2,44431,56.6246568117412,57.1360057316632,55.5344223220962,56.1519002631341,46051.5884214472,0.0,1.0
2024-12-11,59.09,59.59,58.08,59.27,117167,57.0105805248899,57.4929851663257,56.0361231491894,57.1842461958068,121440.581138748,0.0,1.0
2024-12-12,58.39,59.36,57.95,58.98,46335,56.3352140268797,57.2710790312652,55.9106979424161,56.904451503774,48025.0354371442,0.0,1.0
2024-12-13,57.79,58.52,57.02,58.05,50597,56.2097888201064,56.9198276821703,55.4608437190252,56.4626793737182,52019.4203069853,0.47,1.0
2024-12-16,58.36,58.36,57.2118,57.6,48656,56.7642027261015,56.7642027261015,55.6473991351127,56.0249841847746,50023.8534785992,0.0,1.0
2024-12-17,57.57,58.51,57.055,58.18,61047,55.9958045055117,56.910101122416,55.4948866781652,56.5891246505241,62763.1984402344,0.0,1.0
2024-12-18,54.18,58.025,53.92,57.99,84547,52.6985007488036,56.4383629743324,52.4456101951918,56.4043200151924,86923.8478307942,0.0,1.0
2024-12-19,53.93,56.77,53.57,55.02,47158,52.4553367549461,55.2176797251676,52.1051806037913,53.5155317681649,48483.7405940435,0.0,1.0
2024-12-20,54.39,54.91,53.35,53.35,120835,52.902758503644,53.4085396108676,51.8911962891966,51.8911962891966,124232.002940779,0.0,1.0
2024-12-23,54.19,54.65,53.89,54.45,30869,52.7082273085579,53.1556490572558,52.4164305159289,52.9611178621698,31736.8121717954,0.0,1.0
2024-12-24,54.57,54.57,53.94,54.16,21256,53.0778365792214,53.0778365792214,52.4650633147004,52.679047629295,21853.5644019464,0.0,1.0
2024-12-26,54.42,54.69,53.92,54.16,21054,52.9319381829069,53.194555296273,52.4456101951918,52.679047629295,21645.8856284616,0.0,1.0
2024-12-27,53.57,54.63,53.07,54.06,28605,52.1051806037913,53.1361959377472,51.6188526160762,52.581782031752,29409.1649283814,0.0,1.0
2024-12-30,53.22,53.9099,52.75,53.5,130391,51.7647510123907,52.43578636984,51.3076027039386,52.0370946855112,134056.648284446,0.0,1.0
2024-12-31,53.03,53.75,52.656,53.59,47891,51.579946377059,52.2802586793687,51.2161730422481,52.1246337232999,49237.3472324809,0.0,1.0
2025-01-02,51.95,53.952,51.92,53.38,50860,50.5294779235945,52.4767351864056,50.5002982443316,51.9203759684596,52289.8139576116,0.0,1.0
2025-01-03,52.24,52.285,51.13,52.0,61630,50.8115481564692,50.8553176753636,49.7319000237418,50.578110722366,63362.5881676682,0.0,1.0
2025-01-06,51.64,52.8,51.61,52.32,60327,50.2279545712111,51.3562355027101,50.1987748919482,50.8893606345036,62022.9572674172,0.0,1.0
2025-01-07,50.86,51.9,50.64,51.75,95791,49.4692829103757,50.480845124823,49.255298595781,50.3349467285085,98483.9474796219,0.0,1.0
2025-01-08,51.11,51.32,50.46,50.73,73972,49.7124469042332,49.9167046590735,49.0802205202036,49.3428376335697,76051.5556050422,0.0,1.0
2025-01-10,49.72,50.3075,48.83,50.19,122817,48.3604550983853,48.9318904839505,47.4947912802525,48.8176034068375,126269.722391506,0.0,1.0
2025-01-13,51.05,51.22,49.31,49.31,85522,49.6540875457074,49.8194390615305,47.961666148459,47.961666148459,87926.2577523174,0.0,1.0
2025-01-14,52.77,52.79,51.23,51.42,79218,51.3270558234472,51.3465089429558,49.8291656212848,50.0139702566165,81445.0350392072,0.0,1.0
2025-01-15,53.99,54.31,52.57,54.15,88800,52.5136961134719,52.8249460256096,51.1325246283612,52.6693210695407,91296.4113141155,0.0,1.0
2025-01-16,53.12,53.91,52.49,53.77,73942,51.6674854148477,52.4358836354375,51.0547121503268,52.2997117988773,76020.7122228416,0.0,1.0
2025-01-17,53.8,53.93,52.87,53.75,62574,52.3288914781402,52.4553367549461,51.4243214209902,52.2802586793687,64333.1265942507,0.0,1.0
2025-01-21,54.07,55.0,53.94,54.24,70885,52.5915085915063,53.4960786486563,52.4650633147004,52.7568601073295,72877.7715765887,0.0,1.0
2025-01-22,53.29,53.9,52.9149,53.82,72835,51.8328369306708,52.4261570756832,51.467993674287,52.3483445976488,74882.5914196352,0.0,1.0
2025-01-23,53.5,53.935,53.0,53.08,72305,52.0370946855112,52.4602000348233,51.5507666977961,51.6285791758305,74337.6916674225,0.0,1.0
2025-01-24,53.83,53.89,52.6,52.6,42548,52.3580711574031,52.4164305159289,51.1617043076241,51.1617043076241,43744.1408625336,0.0,1.0
2025-01-27,54.28,55.0,52.95,53.77,74902,52.7957663463467,53.4960786486563,51.5021338990246,52.2997117988773,77007.7004532643,0.0,1.0
2025-01-28,53.53,54.585,53.145,54.07,89191,52.0662743647741,53.0924264188528,51.6918018142335,52.5915085915063,91698.4033954647,0.0,1.0
2025-01-29,54.12,54.405,53.09,53.25,68765,52.6401413902778,52.9173483432754,51.6383057355848,51.7939306916536,70698.1725677382,0.0,1.0
2025-01-30,53.72,54.62,53.34,54.62,79415,52.2510790001058,53.1264693779929,51.8814697294423,53.1264693779929,81647.5732489919,0.0,1.0
2025-01-31,53.51,54.32,53.3,53.72,83316,52.0468212452655,52.8346725853639,51.8425634904251,52.2510790001058,85658.2410478248,0.0,1.0
2025-02-03,52.93,53.4,51.76,52.33,88383,51.482680779516,51.9398290879681,50.3446732882628,50.8990871942579,90867.6883015255,0.0,1.0
2025-02-04,54.91,54.91,53.24,53.36,108908,53.4085396108676,53.4085396108676,51.7842041318993,51.9009228489509,111969.702290515,0.0,1.0
2025-02-05,56.03,56.03,54.5,55.0,74406,54.4979143033494,54.4979143033494,53.0097506609413,53.4960786486563,76497.7565342125,0.0,1.0
2025-02-06,56.62,56.68,55.9475,56.3,75534,55.0717813288531,55.1301406873789,54.4176701853764,54.7605314167155,77657.4677049595,0.0,1.0
2025-02-07,55.47,56.45,54.57,56.45,57264,53.9532269571085,54.90642981303,53.0778365792214,54.90642981303,58873.8479447242,0.0,1.0
2025-02-10,55.58,55.895,54.74,55.57,55159,54.0602191144058,54.3666057466663,53.2431880950445,54.0504925546515,56709.6706269741,0.0,1.0
2025-02-11,56.88,56.88,54.955,55.35,53504,55.324671882465,55.324671882465,53.452309129762,53.8365082400569,55008.1440422346,0.0,1.0
2025-02-12,55.11,56.04,55.11,55.97,50977,53.6030708059536,54.5076408631037,53.6030708059536,54.4395549448235,52410.1031481945,0.0,1.0
2025-02-13,55.68,55.72,54.98,55.46,47071,54.1574847119488,54.196390950966,53.4766255291477,53.9435003973542,48394.2947856614,0.0,1.0
2025-02-14,55.5,56.96,55.3,55.88,29211,53.9824066363714,55.4024843604994,53.7878754412854,54.3520159070348,30032.2012488359,0.0,1.0
2025-02-18,55.53,55.78,54.9601,55.39,35658,54.0115863156343,54.2547503094918,53.4572696752367,53.8754144790741,36660.4440837695,0.0,1.0
2025-02-19,55.41,55.61,54.83,54.95,26534,53.8948675985827,54.0893987936687,53.3307271328332,53.4474458498848,27279.9434437921,0.0,1.0
2025-02-20,55.23,55.35,54.14,55.15,49509,53.7197895230053,53.8365082400569,52.6595945097864,53.6419770449709,50900.8336458394,0.0,1.0
2025-02-21,53.88,55.78,53.815,55.76,50010,52.4067039561746,54.2547503094918,52.3434813177716,54.2352971899832,51415.9181285914,0.0,1.0
2025-02-24,53.63,54.32,53.58,54.28,51904,52.1635399623171,52.8346725853639,52.1149071635456,52.7957663463467,53363.1636581965,0.0,1.0
2025-02-25,54.03,54.53,53.82,53.99,47950,52.5526023524891,53.0389303402042,52.3483445976488,52.5136961134719,49298.0058841423,0.0,1.0
2025-02-26,53.71,54.2,53.11,54.2,39521,52.2413524403515,52.7179538683122,51.6577588550934,52.7179538683122,40632.0435984815,0.0,1.0
2025-02-27,54.0,54.21,53.26,53.51,34597,52.5234226732262,52.7276804280665,51.8036572514079,52.0468212452655,35569.6164666042,0.0,1.0
2025-02-28,54.59,54.66,53.955,54.3,53492,53.09728969873,53.1653756170101,52.4796531543319,52.8152194658553,54995.8066893543,0.0,1.0
2025-03-03,54.68,55.15,54.18,54.6,48825,53.1848287365187,53.6419770449709,52.6985007488036,53.1070162584843,50197.6045316632,0.0,1.0
2025-03-04,52.77,54.18,52.76,54.06,60941,51.3270558234472,52.6985007488036,51.3173292636929,52.581782031752,62654.2184897918,0.0,1.0
2025-03-05,52.47,53.37,52.15,52.9,88049,51.0352590308181,51.9106494087052,50.7240091186805,51.4535011002531,90524.2986463577,0.0,1.0
2025-03-06,52.09,52.29,51.05,52.25,55763,50.6656497601547,50.8601809552407,49.6540875457074,50.8212747162235,57330.6507219484,0.0,1.0
2025-03-07,52.04,52.43,51.21,51.94,38323,50.6170169613832,50.9963527918009,49.8097125017762,50.5197513638402,39400.364535933,0.0,1.0
2025-03-10,50.52,51.78,50.0,51.28,68701,49.1385798787294,50.3641264077714,48.6327987715058,49.8777984200563,70632.3733523767,0.0,1.0
2025-03-11,50.59,51.34,50.33,50.66,50503,49.2066657970095,49.9361577785821,48.9537752433977,49.2747517152896,51922.7777094232,0.0,1.0
2025-03-12,50.98,51.345,50.01,50.82,50391,49.5860016274273,49.9410210584593,48.6425253312601,49.4303766713585,51807.6290825404,0.0,1.0
2025-03-13,50.8,51.29,50.7,51.17,34851,49.4109235518498,49.8875249798106,49.3136579543068,49.770806262759,35830.7571025703,0.0,1.0
2025-03-14,51.3,51.8,50.51,50.98,38942,50.3543998480171,50.8451834722667,49.5789617217026,50.0402983284973,39673.287856268,0.47,1.0
2025-03-17,51.54,51.58,50.9696,51.17,47630,50.5899759876569,50.6292386775969,50.0300900291129,50.2267961057121,48524.4389244016,0.0,1.0
2025-03-18,51.3,51.57,51.02,51.34,40730,50.3543998480171,50.6194230051119,50.0795610184372,50.393662537957,41494.8645263673,0.0,1.0
2025-03-19,52.1,52.355,51.33,51.38,62331,51.1396536468165,51.3899532951839,50.383846865472,50.432925227897,63501.5075078076,0.0,1.0
2025-03-20,51.19,52.52,51.09,51.57,45639,50.2464274506821,51.5519118911863,50.1482707258322,50.6194230051119,46496.0501379543,0.0,1.0
2025-03-21,51.26,51.98,50.495,51.41,154238,50.3151371580771,51.0218655769966,49.5642382129751,50.462372245352,157134.419710725,0.0,1.0
2025-03-24,52.34,52.51,51.5579,51.95,63661,51.3752297864564,51.5420962187013,50.607546041405,50.9924185595416,64856.4834425011,0.0,1.0
2025-03-25,51.58,53.33,51.58,53.18,55844,50.6292386775969,52.3469813624707,50.6292386775969,52.1997462751958,56892.6887947571,0.0,1.0
2025-03-26,51.74,52.36,51.25,51.92,47467,50.7862894373568,51.3948611314264,50.3053214855921,50.9629715420867,48358.3779639842,0.0,1.0
2025-03-27,51.905,52.12,51.51,51.93,32025,50.9482480333592,51.1592849917865,50.5605289702019,50.9727872145717,32626.3942169633,0.0,1.0
2025-03-28,50.89,52.0,50.62,52.0,33008,49.9519572761323,51.0414969219666,49.6869341190375,51.0414969219666,33627.8538739586,0.0,1.0
2025-03-31,50.36,51.02,48.82,49.5,98415,49.4317266344277,50.0795610184372,47.9201130717386,48.5875788007182,100263.125272832,0.0,1.0
2025-04-01,50.68,51.03,49.88,50.16,61640,49.7458281539474,50.0893766909222,48.960574355148,49.2354131847278,62797.531289106,0.0,1.0
2025-04-02,50.45,50.65,49.49,49.97,63904,49.5200676867926,49.7163811364925,48.5777631282332,49.0489154075129,65104.0467147797,0.0,1.0
2025-04-03,47.38,48.62,46.92,48.15,100312,46.5066562338996,47.7237996220388,46.0551352995899,47.2624630152441,102195.748842842,0.0,1.0
2025-04-04,46.61,47.58,44.755,45.72,86682,45.7508494525551,46.7029696835994,43.9300422065888,44.8772546013906,88309.7924594788,0.0,1.0
2025-04-07,46.33,48.185,45.17,45.33,108548,45.4760106229752,47.2968178689416,44.337392614716,44.4944433744759,110586.41184896,0.0,1.0
2025-04-08,46.4,48.07,45.77,47.35,73809,45.5447203303702,47.1839376353641,44.9263329638156,46.4772092164446,75195.0517021028,0.0,1.0
2025-04-09,48.11,49.04,44.83,45.65,90379,47.2232003253041,48.1360578664085,44.0036597502262,44.8085448939957,92076.2180463676,0.0,1.0
2025-04-10,45.97,47.53,45.11,47.53,72034,45.1226464135155,46.6538913211745,44.278498579806,46.6538913211745,73386.7191576809,0.0,1.0
2025-04-11,45.64,45.88,44.6,45.56,60919,44.7987292215107,45.0343053611505,43.7778992830714,44.7202038416307,62062.9917034562,0.0,1.0
2025-04-14,46.13,47.74,44.99,46.12,75317,45.2796971732754,46.8600204433593,44.1607105099861,45.2698815007904,76731.3702806876,0.0,1.0
2025-04-15,47.02,47.3,45.92,45.92,44164,46.1532920244398,46.4281308540196,45.0735680510905,45.0735680510905,44993.3512630122,0.0,1.0
2025-04-16,47.56,47.77,47.0,47.0,74947,46.6833383386295,46.8894674608143,46.1336606794698,46.1336606794698,76354.4220883293,0.0,1.0
2025-04-17,47.19,48.235,46.955,47.48,72315,46.3201584566847,47.3458962313665,46.0894901532873,46.6048129587495,73672.9960280936,0.0,1.0
2025-04-21,47.28,47.43,46.33,46.97,73072,46.4084995090496,46.5557345963245,45.4760106229752,46.1042136620148,74444.211654081,0.0,1.0
2025-04-22,48.52,48.7,46.95,47.65,56881,47.6256428971888,47.8023250019187,46.0845823170448,46.7716793909944,57949.1625122588,0.0,1.0
2025-04-23,49.25,50.395,48.96,49.55,48971,48.3421869885934,49.4660814881251,48.0575324865286,48.6366571631432,49890.621426976,0.0,1.0
2025-04-24,49.32,49.49,48.78,49.27,54088,48.4108966959883,48.5777631282332,47.8808503817987,48.3618183335634,55103.7130494024,0.0,1.0
2025-04-25,48.82,49.08,48.37,48.89,38691,47.9201130717386,48.1753205563485,47.4784078099139,47.9888227791336,39417.5743528034,0.0,1.0
2025-04-28,49.1,49.38,48.48,48.82,52354,48.1949519013185,48.4697907308983,47.5863802072489,47.9201130717386,53337.1504398093,0.0,1.0
2025-04-29,49.59,49.61,48.63,48.99,52958,48.6759198530832,48.6955511980531,47.7336152945238,48.0869795039835,53952.4928943619,0.0,1.0
2025-04-30,48.96,49.47,48.3,49.0,54538,48.0575324865286,48.5581317832632,47.409698102519,48.0967951764685,55562.1635536219,0.0,1.0
2025-05-01,49.4,49.8,48.565,48.94,50787,48.4894220758683,48.882048975268,47.6698134233713,48.0379011415586,51740.7239062268,0.0,1.0
2025-05-02,50.46,50.53,49.77,49.9,38303,49.5298833592776,49.5985930666725,48.852601957813,48.980205700118,39022.2881402762,0.0,1.0
2025-05-05,50.04,50.69,49.0,50.11,29974,49.1176251149079,49.7556438264324,48.0967951764685,49.1863348223028,30536.87869662,0.0,1.0
2025-05-06,50.24,50.76,49.74,49.74,40977,49.3139385646077,49.8243535338274,48.8231549403581,48.8231549403581,41746.502914239,0.0,1.0
2025-05-07,50.12,51.01,49.89,50.85,56617,49.1961504947878,50.0697453459522,48.970390027633,49.9126945861923,57680.2048831166,0.0,1.0
2025-05-08,51.32,51.595,50.3906,50.75,41372,50.374031192987,50.6439621863244,49.4617625922317,49.8145378613424,42148.920579054,0.0,1.0
2025-05-09,51.01,51.35,50.93,51.35,37831,50.0697453459522,50.403478210442,49.9912199660723,50.403478210442,38541.4245002947,0.0,1.0
2025-05-12,52.29,53.33,52.16,52.63,53072,51.3261514240314,52.3469813624707,51.1985476817265,51.6598842885212,54068.6336887643,0.0,1.0
2025-05-13,52.71,52.91,52.09,52.76,37382,51.7384096684012,51.934723118101,51.1298379743316,51.7874880308261,38083.9927749733,0.0,1.0
2025-05-14,52.69,52.96,51.83,52.46,49716,51.7187783234312,51.983801480526,50.8746304897217,51.4930178562763,50649.6117061841,0.0,1.0
2025-05-15,53.14,53.24,52.65,52.65,43367,52.1604835852559,52.2586403101058,51.6795156334912,51.6795156334912,44181.3844810943,0.0,1.0
2025-05-16,52.65,53.01,52.5,53.01,48305,51.6795156334912,52.032879842951,51.5322805462163,52.032879842951,49212.114680731,0.0,1.0
2025-05-19,52.68,52.95,51.55,52.17,41500,51.7089626509462,51.973985808041,50.5997916601419,51.2083633542115,42279.324278032,0.0,1.0
2025-05-20,52.65,52.92,52.46,52.92,34795,51.6795156334912,51.944538790586,51.4930178562763,51.944538790586,35448.4117651596,0.0,1.0
2025-05-21,51.29,52.38,51.27,52.32,47249,50.3445841755321,51.4144924763964,50.3249528305621,51.3555984414864,48136.2841641623,0.0,1.0
2025-05-22,51.17,51.67,50.565,51.02,41499,50.2267961057121,50.7175797299618,49.63294792037,50.0795610184372,42278.3054991338,0.0,1.0
2025-05-23,50.82,51.06,50.3,50.3,55470,49.8832475687374,50.1188237083772,49.3728325995177,49.3728325995177,56511.6654868057,0.0,1.0
2025-05-27,51.64,51.7,50.725,51.31,45828,50.6881327125068,50.7470267474168,49.7899986801299,50.3642155205021,46688.5993497266,0.0,1.0
2025-05-28,51.01,51.75,50.96,51.47,42633,50.0697453459522,50.7961051098418,50.0206669835273,50.5212662802619,43433.6007697673,0.0,1.0
2025-05-29,51.4,51.47,50.68,51.0,36908,50.452556572867,50.5212662802619,49.7458281539474,50.0599296734672,37601.0915771953,0.0,1.0
2025-05-30,51.05,51.38,50.99,51.22,36297,50.1090080358922,50.432925227897,50.0501140009823,50.2758744681371,36978.6176703549,0.0,1.0
2025-06-02,50.72,51.06,50.27,51.01,50432,49.7850908438874,50.1188237083772,49.3433855820627,50.0697453459522,51379.0573973425,0.0,1.0
2025-06-03,51.45,51.5699,50.39,50.63,49654,50.501634935292,50.619324848387,49.4611736518826,49.6967497915225,50586.4474144916,0.0,1.0
2025-06-04,50.84,51.68,50.72,51.42,49564,49.9028789137074,50.7273954024468,49.7850908438874,50.472187917837,50494.7573136477,0.0,1.0
2025-06-05,50.65,51.1,50.35,50.87,42859,49.7163811364925,50.1580863983172,49.4219109619427,49.9323259311623,43663.8448007753,0.0,1.0
2025-06-06,51.88,51.94,51.05,51.15,39431,50.9237088521467,50.9826028870566,50.1090080358922,50.2071647607422,40171.47073752,0.0,1.0
2025-06-09,52.1,52.31,51.92,51.98,45259,51.1396536468165,51.3457827690014,50.9629715420867,51.0218655769966,46108.9141566133,0.0,1.0
2025-06-10,52.69,52.805,52.14,52.14,41238,51.7187783234312,51.8316585570086,51.1789163367565,51.1789163367565,42012.4042066863,0.0,1.0
2025-06-11,52.52,52.96,52.37,52.81,46768,51.5519118911863,51.983801480526,51.4046768039114,51.8365663932511,47646.2515140964,0.0,1.0
2025-06-12,52.19,52.23,51.77,52.16,59298,51.2279946991815,51.2672573891215,50.8157364548118,51.1985476817265,60411.5511093673,0.0,1.0
2025-06-13,50.55,51.1,50.4501,51.1,48511,50.0795610184372,50.6244424934153,49.9805907287094,50.6244424934153,48966.7041829139,0.47,1.0
2025-06-16,50.08,51.12,50.03,51.12,53164,49.6139350307287,50.6442563652327,49.5644003511853,50.6442563652327,53663.4136830911,0.0,1.0
2025-06-17,49.79,50.225,49.61,49.61,53447,49.3266338893767,49.7575856014047,49.1483090430202,49.1483090430202,53949.0721375398,0.0,1.0
2025-06-18,50.22,50.485,49.64,49.64,51787,49.7526321334504,50.0151659350307,49.1780298507463,49.1780298507463,52273.4783764622,0.0,1.0
2025-06-20,50.24,50.9,50.05,50.61,89608,49.7724460052678,50.4263037752414,49.5842142230026,50.1390026338894,90449.7624955689,0.0,1.0
2025-06-23,51.72,51.84,50.29,50.32,50093,51.2386725197542,51.3575557506585,49.8219806848112,49.8517014925373,50563.5652250974,0.0,1.0
2025-06-24,52.37,52.825,50.915,52.09,47885,51.8826233538191,52.3333889376646,50.4411641791045,51.6052291483758,48334.8236440979,0.0,1.0
2025-06-25,52.15,52.46,51.725,52.39,41332,51.6646707638279,51.9717857769974,51.2436259877085,51.9024372256365,41720.2658631691,0.0,1.0
2025-06-26,53.22,53.38,51.98,52.16,96694,52.7247129060579,52.883223880597,51.4962528533802,51.6745776997366,97602.3271889402,0.0,1.0
2025-06-27,53.09,53.825,52.8,53.45,259849,52.595922739245,53.3240825285338,52.3086215978929,52.9525724319579,262289.977844736,0.0,1.0
2025-06-30,52.92,53.464,52.81,53.19,68397,52.4275048287972,52.96644214223,52.3185285338016,52.6949920983319,69039.5099255583,0.0,1.0
2025-07-01,54.59,55.25,52.68,52.78,113664,54.0819631255487,54.7358208955224,52.1897383669886,52.2888077260755,114731.740517547,0.0,1.0
2025-07-02,55.18,55.32,54.15,54.84,63891,54.6664723441615,54.8051694468832,53.6460579455663,54.329636523266,64491.1813186814,0.0,1.0
2025-07-03,56.11,56.625,54.48,55.57,39878,55.5878173836699,56.0980245829675,53.9729868305531,55.0528428446005,40252.6072314782,0.0,1.0
2025-07-07,55.28,56.5,54.97,55.76,59378,54.7655417032485,55.9741878841089,54.458426690079,55.2410746268657,59935.7869549805,0.0,1.0
2025-07-08,55.53,56.01,55.19,55.19,58875,55.0132151009658,55.488748024583,54.6763792800702,54.6763792800702,59428.0618574973,0.0,1.0
2025-07-09,55.34,55.96,55.01,55.96,36399,54.8249833187006,55.4392133450395,54.4980544337138,55.4392133450395,36740.926090039,0.0,1.0
2025-07-10,55.54,55.85,54.95,55.01,42323,55.0231220368745,55.3302370500439,54.4386128182616,54.4980544337138,42720.5751506558,0.0,1.0
2025-07-11,54.59,55.16,54.51,55.04,55823,54.0819631255487,54.6466584723442,54.0027076382792,54.5277752414399,56347.3918823113,0.0,1.0
2025-07-14,55.38,55.455,54.78,54.78,41147,54.8646110623354,54.9389130816506,54.2701949078139,54.2701949078139,41533.5280042538,0.0,1.0
2025-07-15,53.88,55.42,53.86,55.22,81270,53.3785706760316,54.9042388059702,53.3587568042142,54.7061000877963,82033.4367245658,0.0,1.0
2025-07-16,55.94,56.21,54.44,54.92,72402,55.4193994732221,55.6868867427568,53.9333590869184,54.4088920105356,73082.1322226161,0.0,1.0
2025-07-17,56.8,57.56,55.05,56.13,89339,56.2713959613696,57.0243230904302,54.5376821773486,55.6076312554873,90178.2355547678,0.0,1.0
2025-07-18,56.94,57.96,56.31,57.03,74866,56.4100930640913,57.4206005267779,55.7859561018437,56.4992554872695,75569.2786246012,0.0,1.0
2025-07-21,56.86,57.425,56.81,57.0,47566,56.3308375768218,56.8905794556629,56.2813028972783,56.4695346795435,48012.827011698,0.0,1.0
2025-07-22,56.75,57.61,56.73,57.03,78590,56.2218612818262,57.0738577699737,56.2020474100088,56.4992554872695,79328.2612548741,0.0,1.0
2025-07-23,57.04,57.41,56.3358,57.41,51001,56.5091624231782,56.8757190517998,55.8115159964881,56.8757190517998,51480.0948245303,0.0,1.0
2025-07-24,55.82,56.9911,55.71,56.95,37978,55.3005162423178,56.4607175065847,55.1915399473222,56.42,38334.7589507267,0.0,1.0
2025-07-25,55.73,55.975,55.0454,55.74,40346,55.2113538191396,55.4540737489026,54.5331249868306,55.2212607550483,40725.0035448422,0.0,1.0
2025-07-28,55.78,55.93,55.0777,55.69,41709,55.2608884986831,55.4094925373134,54.5651243898156,55.1717260755048,42100.8073378234,0.0,1.0
2025-07-29,55.22,56.33,55.18,56.19,35688,54.7061000877963,55.8057699736611,54.6664723441615,55.6670728709394,36023.2470755051,0.0,1.0
2025-07-30,54.61,56.23,54.41,55.29,51437,54.1017769973661,55.7067006145742,53.9036382791923,54.7754486391572,51920.1905352712,0.0,1.0
2025-07-31,53.98,54.38,53.75,54.12,41761,53.4776400351185,53.8739174714662,53.2497805092186,53.6163371378402,42153.2958170862,0.0,1.0
2025-08-01,53.11,54.34,52.6,53.59,62147,52.6157366110623,53.8342897278314,52.1104828797191,53.0912695346795,62730.7984757179,0.0,1.0
2025-08-04,53.81,53.81,53.12,53.18,65840,53.3092221246708,53.3092221246708,52.625643546971,52.6850851624232,66458.4898971995,0.0,1.0
2025-08-05,53.68,54.07,53.0,54.07,55963,53.1804319578578,53.5668024582968,52.5067603160667,53.5668024582968,56488.7070187876,0.0,1.0
2025-08-06,53.0,53.7,52.99,53.61,53965,52.5067603160667,53.2002458296752,52.496853380158,53.1110834064969,54471.9381425027,0.0,1.0
2025-08-07,53.12,53.465,52.88,53.4,41637,52.625643546971,52.9674328358209,52.3878770851624,52.9030377524144,42028.1309819213,0.0,1.0
2025-08-08,53.54,53.78,53.04,53.48,42711,53.0417348551361,53.2795013169447,52.5463880597015,52.9822932396839,43112.2199574619,0.0,1.0
2025-08-11,53.76,53.885,53.215,53.54,44426,53.2596874451273,53.383524143986,52.7197594381036,53.0417348551361,44843.3303792981,0.0,1.0
2025-08-12,55.99,57.01,54.32,54.32,58943,55.4689341527656,56.4794416154522,53.814475856014,53.814475856014,59496.7006380716,0.0,1.0
2025-08-13,56.56,56.67,55.91,56.22,80057,56.033629499561,56.1426057945566,55.389678665496,55.6967936786655,80809.0420063807,0.0,1.0
2025-08-14,56.22,56.3,55.4748,55.91,40071,55.6967936786655,55.776049165935,54.9585288147498,55.389678665496,40447.4202410493,0.0,1.0
2025-08-15,55.05,56.3,54.95,56.3,82578,54.5376821773486,55.776049165935,54.4386128182616,55.776049165935,83353.7238567883,0.0,1.0
2025-08-18,56.49,56.49,55.03,55.49,51681,55.9642809482002,55.9642809482002,54.5178683055312,54.973587357331,52166.4826302729,0.0,1.0
2025-08-19,56.09,56.77,55.81,56.3,38578,55.5680035118525,56.2416751536436,55.2906093064091,55.776049165935,38940.3952499114,0.0,1.0
2025-08-20,56.16,56.5,55.79,56.25,36392,55.6373520632133,55.9741878841089,55.2707954345917,55.7265144863916,36733.8603332152,0.0,1.0
2025-08-21,55.83,56.31,55.62,55.78,47233,55.3104231782265,55.7859561018437,55.102377524144,55.2608884986831,47676.6988656505,0.0,1.0
2025-08-22,58.64,58.74,56.18,56.18,63405,58.0942721685689,58.1933415276558,55.6571659350307,55.6571659350307,64000.6159163417,0.0,1.0
2025-08-25,58.1,58.88,58.05,58.76,42279,57.5592976294996,58.3320386303775,57.5097629499561,58.2131553994732,42676.1618220489,0.0,1.0
2025-08-26,58.75,58.96,57.795,58.08,44596,58.2032484635645,58.4112941176471,57.2571360842845,57.5394837576822,45014.9273307338,0.0,1.0
2025-08-27,58.78,58.99,58.3501,58.56,42715,58.2329692712906,58.4410149253731,57.8070700965759,58.0150166812994,43116.2575327898,0.0,1.0
2025-08-28,58.62,58.97,58.37,58.97,35681,58.0744582967515,58.4212010535558,57.8267848990342,58.4212010535558,36016.1813186813,0.0,1.0
2025-08-29,58.42,59.04,58.42,58.6,56439,57.8763195785777,58.4905496049166,57.8763195785777,58.0546444249342,56969.1784828075,0.0,1.0
2025-09-02,58.3,58.61,57.67,58.1,47497,57.7574363476734,58.0645513608428,57.1332993854258,57.5592976294996,47943.1788372917,0.0,1.0
2025-09-03,58.22,58.6,57.545,58.06,35170,57.6781808604039,58.0546444249342,57.0094626865672,57.5196698858648,35500.3810705423,0.0,1.0
2025-09-04,58.84,58.9,57.9716,58.32,38180,58.2924108867428,58.3518525021949,57.432092572432,57.7772502194908,38538.6565047855,0.0,1.0
2025-09-05,58.37,59.6722,57.735,59.1,50110,57.8267848990342,59.1168660930641,57.1976944688323,58.5499912203688,50580.7249202411,0.0,1.0
2025-09-08,58.09,58.55,57.6708,58.55,39121,57.5493906935909,58.0051097453907,57.1340919402985,58.0051097453907,39488.4961006735,0.0,1.0
2025-09-09,57.52,58.26,57.38,57.96,37880,56.9846953467954,57.7178086040386,56.8459982440738,57.4206005267779,38235.8383551932,0.0,1.0
2025-09-10,57.45,58.12,57.3,57.4,38617,56.9153467954346,57.5791115013169,56.7667427568042,56.8658121158911,38979.7616093584,0.0,1.0
2025-09-11,57.15,57.9,56.61,57.37,86764,56.6181387181738,57.3611589113257,56.0831641791045,56.8360913081651,87579.0464374336,0.0,1.0
2025-09-12,56.91,57.26,56.59,56.94,40708,56.3803722563652,56.7271150131694,56.0633503072871,56.4100930640913,41090.404112017,0.0,1.0
2025-09-15,56.42,56.73,56.07,56.63,48715,56.42,56.73,56.07,56.63,48715,0.53,1.0
2025-09-16,55.62,56.19,55.35,56.19,49987,55.62,56.19,55.35,56.19,49987,0.0,1.0
2025-09-17,56.09,57.03,55.37,55.9,62023,56.09,57.03,55.37,55.9,62023,0.0,1.0
2025-09-18,57.62,57.65,56.21,56.36,50956,57.62,57.65,56.21,56.36,50956,0.0,1.0
2025-09-19,56.5,57.62,56.35,57.62,152907,56.5,57.62,56.35,57.62,152907,0.0,1.0
2025-09-22,56.21,56.65,56.0,56.65,53897,56.21,56.65,56.0,56.65,53897,0.0,1.0
2025-09-23,56.19,57.07,55.92,56.33,51045,56.19,57.07,55.92,56.33,51045,0.0,1.0
2025-09-24,56.1,56.615,55.775,56.12,46155,56.1,56.615,55.775,56.12,46155,0.0,1.0
2025-09-25,56.0,56.215,55.725,55.99,42872,56.0,56.215,55.725,55.99,42872,0.0,1.0
2025-09-26,56.49,56.53,55.89797,56.13,48743,56.49,56.53,55.89797,56.13,48743,0.0,1.0
2025-09-29,55.59,56.58,55.54,56.58,43403,55.59,56.58,55.54,56.58,43403,0.0,1.0
2025-09-30,55.95,55.97,55.42,55.5,59517,55.95,55.97,55.42,55.5,59517,0.0,1.0
2025-10-01,54.95,55.8,54.87,55.72,81340,54.95,55.8,54.87,55.72,81340,0.0,1.0
2025-10-02,55.07,55.185,54.5,54.94,70162,55.07,55.185,54.5,54.94,70162,0.0,1.0
2025-10-03,55.23,55.875,55.11,55.27,44209,55.23,55.875,55.11,55.27,44209,0.0,1.0
2025-10-06,56.45,56.74,55.27,55.63,132233,56.45,56.74,55.27,55.63,132233,0.0,1.0
2025-10-07,55.17,56.99,55.155,56.32,104582,55.17,56.99,55.155,56.32,104582,0.0,1.0
2025-10-08,55.54,55.91,55.01,55.53,45562,55.54,55.91,55.01,55.53,45562,0.0,1.0
2025-10-09,55.02,55.54,54.65,55.54,47163,55.02,55.54,54.65,55.54,47163,0.0,1.0
2025-10-10,53.32,55.69,53.32,55.2,57966,53.32,55.69,53.32,55.2,57966,0.0,1.0
2025-10-13,54.35,54.45,53.4,54.32,47509,54.35,54.45,53.4,54.32,47509,0.0,1.0
2025-10-14,56.14,56.22,54.05,54.05,76657,56.14,56.22,54.05,54.05,76657,0.0,1.0
2025-10-15,53.19,55.95,52.585,53.93,106809,53.19,55.95,52.585,53.93,106809,0.0,1.0
2025-10-16,51.02,53.13,50.645,53.13,105397,51.02,53.13,50.645,53.13,105397,0.0,1.0
2025-10-17,52.17,52.39,51.34,51.41,87376,52.17,52.39,51.34,51.41,87376,0.0,1.0
2025-10-20,52.95,53.02,52.18,52.67,60727,52.95,53.02,52.18,52.67,60727,0.0,1.0
2025-10-21,52.54,53.08,52.54,52.99,49465,52.54,53.08,52.54,52.99,49465,0.0,1.0
2025-10-22,53.19,53.695,52.64,52.67,60917,53.19,53.695,52.64,52.67,60917,0.0,1.0
2025-10-23,52.19,53.27,52.19,53.27,37556,52.19,53.27,52.19,53.27,37556,0.0,1.0
2025-10-24,52.83,53.235,52.59,52.59,46379,52.83,53.235,52.59,52.59,46379,0.0,1.0
2025-10-27,52.44,53.5,52.34,52.97,104532,52.44,53.5,52.34,52.97,104532,0.0,1.0
2025-10-28,52.49,52.795,52.02,52.36,47894,52.49,52.795,52.02,52.36,47894,0.0,1.0
2025-10-29,51.19,52.635,50.7,52.2,157681,51.19,52.635,50.7,52.2,157681,0.0,1.0
2025-10-30,51.52,51.755,51.01,51.14,80708,51.52,51.755,51.01,51.14,80708,0.0,1.0
2025-10-31,51.195,51.47,50.25,51.17,71050,51.195,51.47,50.25,51.17,71050,0.0,1.0
2025-11-03,51.68,51.7,50.675,51.23,54759,51.68,51.7,50.675,51.23,54759,0.0,1.0
2025-11-04,51.83,52.26,51.375,51.6,72442,51.83,52.26,51.375,51.6,72442,0.0,1.0
2025-11-05,52.72,52.72,51.685,51.84,68463,52.72,52.72,51.685,51.84,68463,0.0,1.0
2025-11-06,52.47,53.02,52.2901,52.72,44468,52.47,53.02,52.2901,52.72,44468,0.0,1.0
2025-11-07,52.98,52.98,52.355,52.5,37739,52.98,52.98,52.355,52.5,37739,0.0,1.0
2025-11-10,53.69,53.9199,52.47,52.98,38054,53.69,53.9199,52.47,52.98,38054,0.0,1.0
2025-11-11,53.93,54.219,53.405,53.88,43154,53.93,54.219,53.405,53.88,43154,0.0,1.0
2025-11-12,54.25,54.77,53.88,53.92,44221,54.25,54.77,53.88,53.92,44221,0.0,1.0
2025-11-13,54.16,54.66,53.83,54.24,38739,54.16,54.66,53.83,54.24,38739,0.0,1.0
2025-11-14,54.32,54.362,53.43,54.0,43565,54.32,54.362,53.43,54.0,43565,0.0,1.0
2025-11-17,52.74,54.1729,52.58,54.17,61094,52.74,54.1729,52.58,54.17,61094,0.0,1.0
2025-11-18,52.8,53.17,52.55,52.75,59173,52.8,53.17,52.55,52.75,59173,0.0,1.0
2025-11-19,53.39,53.495,52.65,52.65,44887,53.39,53.495,52.65,52.65,44887,0.0,1.0
2025-11-20,53.51,54.49,53.23,53.96,61729,53.51,54.49,53.23,53.96,61729,0.0,1.0
2025-11-21,55.39,55.8,53.59,53.62,65663,55.39,55.8,53.59,53.62,65663,0.0,1.0
2025-11-24,54.98,55.91,54.71,55.2,56407,54.98,55.91,54.71,55.2,56407,0.0,1.0
2025-11-25,56.12,56.41,54.95,55.26,55455,56.12,56.41,54.95,55.26,55455,0.0,1.0
2025-11-26,55.84,56.055,55.635,55.82,54288,55.84,56.055,55.635,55.82,54288,0.0,1.0