date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-26,24.88,24.88,24.62,24.62,30700,0.560931262601621,0.560931262601621,0.555069440725559,0.555069440725559,1361692.6902191,0.0,1.0
1992-03-27,25.0,25.0,25.0,25.0,2800,0.563636718852111,0.563636718852111,0.563636718852111,0.563636718852111,124193.470117703,0.0,1.0
1992-03-30,24.88,24.88,24.88,24.88,100,0.560931262601621,0.560931262601621,0.560931262601621,0.560931262601621,4435.48107563226,0.0,1.0
1992-03-31,25.0,25.0,25.0,25.0,400,0.563636718852111,0.563636718852111,0.563636718852111,0.563636718852111,17741.924302529,0.0,1.0
1992-04-01,25.12,25.25,25.12,25.25,600,0.566342175102601,0.569273086040632,0.566342175102601,0.569273086040632,26612.8864537936,0.0,1.0
1992-04-02,25.5,25.5,25.38,25.38,1500,0.574909453229153,0.574909453229153,0.572203996978663,0.572203996978663,66532.216134484,0.0,1.0
1992-04-03,26.5,26.5,26.0,26.0,4800,0.597454921983238,0.597454921983238,0.586182187606195,0.586182187606195,212903.091630348,0.0,1.0
1992-04-06,26.25,26.25,26.25,26.25,3500,0.591818554794716,0.591818554794716,0.591818554794716,0.591818554794716,155241.837647129,0.0,1.0
1992-04-07,25.5,26.0,25.5,26.0,67600,0.574909453229153,0.586182187606195,0.574909453229153,0.586182187606195,2998385.20712741,0.0,1.0
1992-04-08,25.5,25.5,25.5,25.5,20000,0.574909453229153,0.574909453229153,0.574909453229153,0.574909453229153,887096.215126453,0.0,1.0
1992-04-09,25.5,25.5,25.5,25.5,0,0.574909453229153,0.574909453229153,0.574909453229153,0.574909453229153,0,0.0,1.0
1992-04-10,24.62,25.5,24.62,25.5,3200,0.555069440725559,0.574909453229153,0.555069440725559,0.574909453229153,141935.394420232,0.0,1.0
1992-04-13,24.5,24.62,24.5,24.62,7700,0.552363984475069,0.555069440725559,0.552363984475069,0.555069440725559,341532.042823684,0.0,1.0
1992-04-14,24.5,24.62,24.5,24.5,1700,0.552363984475069,0.555069440725559,0.552363984475069,0.552363984475069,75403.1782857484,0.0,1.0
1992-04-15,24.0,24.38,23.88,24.38,2700,0.541091250098026,0.549658528224579,0.538385793847536,0.549658528224579,119757.989042071,0.0,1.0
1992-04-16,22.88,23.88,22.88,23.88,6600,0.515840325093452,0.538385793847536,0.515840325093452,0.538385793847536,292741.750991729,0.0,1.0
1992-04-20,22.88,22.88,22.75,22.88,700,0.515840325093452,0.515840325093452,0.512909414155421,0.515840325093452,31048.3675294258,0.0,1.0
1992-04-21,22.62,22.88,22.62,22.88,1300,0.50997850321739,0.515840325093452,0.50997850321739,0.515840325093452,57661.2539832194,0.0,1.0
1992-04-22,23.0,23.0,22.62,22.62,16500,0.518545781343942,0.518545781343942,0.50997850321739,0.50997850321739,731854.377479323,0.0,1.0
1992-04-23,23.0,23.0,23.0,23.0,0,0.518545781343942,0.518545781343942,0.518545781343942,0.518545781343942,0,0.0,1.0
1992-04-24,23.0,23.12,23.0,23.0,1500,0.518545781343942,0.521251237594432,0.518545781343942,0.518545781343942,66532.2161344839,0.0,1.0
1992-04-27,23.12,23.12,23.0,23.12,1400,0.521251237594432,0.521251237594432,0.518545781343942,0.521251237594432,62096.7350588517,0.0,1.0
1992-04-28,23.25,23.25,23.0,23.12,21800,0.524182148532463,0.524182148532463,0.518545781343942,0.521251237594432,966934.874487833,0.0,1.0
1992-04-29,23.0,23.0,23.0,23.0,31500,0.518545781343942,0.518545781343942,0.518545781343942,0.518545781343942,1397176.53882416,0.0,1.0
1992-04-30,23.0,23.0,23.0,23.0,0,0.518545781343942,0.518545781343942,0.518545781343942,0.518545781343942,0,0.0,1.0
1992-05-01,23.5,23.5,23.25,23.25,1900,0.529818515720984,0.529818515720984,0.524182148532463,0.524182148532463,84274.140437013,0.0,1.0
1992-05-04,23.62,23.62,23.62,23.62,400,0.532523971971474,0.532523971971474,0.532523971971474,0.532523971971474,17741.9243025291,0.0,1.0
1992-05-05,23.5,23.5,23.5,23.5,100,0.529818515720984,0.529818515720984,0.529818515720984,0.529818515720984,4435.48107563226,0.0,1.0
1992-05-06,24.5,24.5,23.75,23.75,6000,0.552363984475069,0.552363984475069,0.535454882909505,0.535454882909505,266128.864537936,0.0,1.0
1992-05-07,24.75,24.75,24.75,24.75,1400,0.55800035166359,0.55800035166359,0.55800035166359,0.55800035166359,62096.7350588517,0.0,1.0
1992-05-08,25.38,25.38,25.0,25.0,2000,0.572203996978663,0.572203996978663,0.563636718852111,0.563636718852111,88709.6215126452,0.0,1.0
1992-05-11,25.25,25.25,25.25,25.25,500,0.569273086040632,0.569273086040632,0.569273086040632,0.569273086040632,22177.4053781613,0.0,1.0
1992-05-12,25.25,25.38,25.25,25.38,300,0.569273086040632,0.572203996978663,0.569273086040632,0.572203996978663,13306.4432268968,0.0,1.0
1992-05-13,25.25,25.25,25.25,25.25,100,0.569273086040632,0.569273086040632,0.569273086040632,0.569273086040632,4435.48107563226,0.0,1.0
1992-05-14,25.25,25.25,25.25,25.25,400,0.569273086040632,0.569273086040632,0.569273086040632,0.569273086040632,17741.9243025291,0.0,1.0
1992-05-15,25.38,25.5,25.38,25.38,1700,0.572203996978663,0.574909453229153,0.572203996978663,0.572203996978663,75403.1782857485,0.0,1.0
1992-05-18,25.62,25.62,25.38,25.38,600,0.577614909479643,0.577614909479643,0.572203996978663,0.572203996978663,26612.8864537936,0.0,1.0
1992-05-19,25.5,25.88,25.5,25.88,2400,0.574909453229153,0.583476731355705,0.574909453229153,0.583476731355705,106451.545815174,0.0,1.0
1992-05-20,25.5,25.5,25.5,25.5,0,0.574909453229153,0.574909453229153,0.574909453229153,0.574909453229153,0,0.0,1.0
1992-05-21,25.62,25.62,25.38,25.38,600,0.577614909479643,0.577614909479643,0.572203996978663,0.572203996978663,26612.8864537936,0.0,1.0
1992-05-22,25.75,25.75,25.75,25.75,100,0.580545820417674,0.580545820417674,0.580545820417674,0.580545820417674,4435.48107563226,0.0,1.0
1992-05-26,25.62,25.75,25.62,25.75,200,0.577614909479643,0.580545820417674,0.577614909479643,0.580545820417674,8870.96215126453,0.0,1.0
1992-05-27,25.5,25.5,25.5,25.5,100,0.574909453229153,0.574909453229153,0.574909453229153,0.574909453229153,4435.48107563226,0.0,1.0
1992-05-28,25.5,25.5,25.5,25.5,100,0.574909453229153,0.574909453229153,0.574909453229153,0.574909453229153,4435.48107563226,0.0,1.0
1992-05-29,25.38,25.38,25.38,25.38,200,0.572203996978663,0.572203996978663,0.572203996978663,0.572203996978663,8870.96215126452,0.0,1.0
1992-06-01,25.38,25.38,25.38,25.38,0,0.572203996978663,0.572203996978663,0.572203996978663,0.572203996978663,0,0.0,1.0
1992-06-02,25.5,25.5,25.5,25.5,200,0.574909453229153,0.574909453229153,0.574909453229153,0.574909453229153,8870.96215126453,0.0,1.0
1992-06-03,25.38,25.38,25.38,25.38,100,0.572203996978663,0.572203996978663,0.572203996978663,0.572203996978663,4435.48107563226,0.0,1.0
1992-06-04,25.38,25.38,25.38,25.38,0,0.572203996978663,0.572203996978663,0.572203996978663,0.572203996978663,0,0.0,1.0
1992-06-05,25.25,25.25,25.25,25.25,200,0.569273086040632,0.569273086040632,0.569273086040632,0.569273086040632,8870.96215126453,0.0,1.0
1992-06-08,25.25,25.25,25.25,25.25,0,0.569273086040632,0.569273086040632,0.569273086040632,0.569273086040632,0,0.0,1.0
1992-06-09,25.25,25.25,25.25,25.25,100,0.569273086040632,0.569273086040632,0.569273086040632,0.569273086040632,4435.48107563226,0.0,1.0
1992-06-10,25.25,25.38,25.12,25.12,600,0.569273086040632,0.572203996978663,0.566342175102601,0.566342175102601,26612.8864537936,0.0,1.0
1992-06-11,25.25,25.25,25.25,25.25,0,0.569273086040632,0.569273086040632,0.569273086040632,0.569273086040632,0,0.0,1.0
1992-06-12,25.12,25.12,25.12,25.12,100,0.566342175102601,0.566342175102601,0.566342175102601,0.566342175102601,4435.48107563226,0.0,1.0
1992-06-15,25.0,25.0,25.0,25.0,2000,0.563636718852111,0.563636718852111,0.563636718852111,0.563636718852111,88709.6215126452,0.0,1.0
1992-06-16,25.0,25.12,25.0,25.12,400,0.563636718852111,0.566342175102601,0.563636718852111,0.566342175102601,17741.924302529,0.0,1.0
1992-06-17,25.25,25.25,25.12,25.25,1100,0.569273086040632,0.569273086040632,0.566342175102601,0.569273086040632,48790.2918319549,0.0,1.0
1992-06-18,25.25,25.25,25.25,25.25,0,0.569273086040632,0.569273086040632,0.569273086040632,0.569273086040632,0,0.0,1.0
1992-06-19,25.25,25.25,25.25,25.25,0,0.569273086040632,0.569273086040632,0.569273086040632,0.569273086040632,0,0.0,1.0
1992-06-22,25.5,25.5,25.38,25.38,1100,0.576487636041939,0.576487636041939,0.5737747530488,0.5737747530488,48656.7243533379,0.07,1.0
1992-06-23,25.25,25.38,25.25,25.38,2400,0.5708357964729,0.5737747530488,0.5708357964729,0.5737747530488,106160.125861828,0.0,1.0
1992-06-24,25.25,25.25,25.25,25.25,0,0.5708357964729,0.5708357964729,0.5708357964729,0.5708357964729,0,0.0,1.0
1992-06-25,25.25,25.25,25.25,25.25,0,0.5708357964729,0.5708357964729,0.5708357964729,0.5708357964729,0,0.0,1.0
1992-06-26,25.38,25.38,25.38,25.38,200,0.5737747530488,0.5737747530488,0.5737747530488,0.5737747530488,8846.67715515235,0.0,1.0
1992-06-29,25.12,25.25,25.0,25.25,3300,0.567896839897,0.5708357964729,0.565183956903862,0.5708357964729,145970.173060014,0.0,1.0
1992-06-30,25.0,25.0,25.0,25.0,1800,0.565183956903862,0.565183956903862,0.565183956903862,0.565183956903862,79620.094396371,0.0,1.0
1992-07-01,25.25,25.25,25.0,25.12,24600,0.5708357964729,0.5708357964729,0.565183956903862,0.567896839897,1088141.29008374,0.0,1.0
1992-07-02,25.25,25.38,25.25,25.38,400,0.5708357964729,0.5737747530488,0.5708357964729,0.5737747530488,17693.3543103047,0.0,1.0
1992-07-06,25.25,25.25,25.0,25.12,5100,0.5708357964729,0.5708357964729,0.565183956903862,0.567896839897,225590.267456385,0.0,1.0
1992-07-07,25.38,25.38,25.25,25.25,1800,0.5737747530488,0.5737747530488,0.5708357964729,0.5708357964729,79620.0943963711,0.0,1.0
1992-07-08,25.38,25.38,25.38,25.38,0,0.5737747530488,0.5737747530488,0.5737747530488,0.5737747530488,0,0.0,1.0
1992-07-09,25.88,25.88,25.62,25.62,1500,0.585078432186878,0.585078432186878,0.579200519035078,0.579200519035078,66350.0786636425,0.0,1.0
1992-07-10,26.12,26.12,26.12,26.12,800,0.590504198173155,0.590504198173155,0.590504198173155,0.590504198173155,35386.7086206094,0.0,1.0
1992-07-13,26.12,26.12,26.12,26.12,1000,0.590504198173155,0.590504198173155,0.590504198173155,0.590504198173155,44233.3857757617,0.0,1.0
1992-07-14,26.12,26.12,26.12,26.12,300,0.590504198173155,0.590504198173155,0.590504198173155,0.590504198173155,13270.0157327285,0.0,1.0
1992-07-15,26.0,26.12,26.0,26.12,1900,0.587791315180016,0.590504198173155,0.587791315180016,0.590504198173155,84043.4329739473,0.0,1.0
1992-07-16,26.0,26.0,26.0,26.0,400,0.587791315180016,0.587791315180016,0.587791315180016,0.587791315180016,17693.3543103047,0.0,1.0
1992-07-17,26.12,26.12,25.75,25.75,2800,0.590504198173155,0.590504198173155,0.582139475610978,0.582139475610978,123853.480172133,0.0,1.0
1992-07-20,26.0,26.0,26.0,26.0,25400,0.587791315180016,0.587791315180016,0.587791315180016,0.587791315180016,1123527.99870435,0.0,1.0
1992-07-21,26.0,26.0,26.0,26.0,0,0.587791315180016,0.587791315180016,0.587791315180016,0.587791315180016,0,0.0,1.0
1992-07-22,25.62,25.75,25.62,25.75,1900,0.579200519035078,0.582139475610978,0.579200519035078,0.582139475610978,84043.4329739472,0.0,1.0
1992-07-23,25.62,25.62,25.62,25.62,0,0.579200519035078,0.579200519035078,0.579200519035078,0.579200519035078,0,0.0,1.0
1992-07-24,25.62,25.62,25.62,25.62,1200,0.579200519035078,0.579200519035078,0.579200519035078,0.579200519035078,53080.062930914,0.0,1.0
1992-07-27,25.5,25.62,25.5,25.62,600,0.576487636041939,0.579200519035078,0.576487636041939,0.579200519035078,26540.031465457,0.0,1.0
1992-07-28,24.75,25.25,24.75,25.25,4200,0.559532117334823,0.5708357964729,0.559532117334823,0.5708357964729,185780.220258199,0.0,1.0
1992-07-29,24.75,24.75,24.75,24.75,0,0.559532117334823,0.559532117334823,0.559532117334823,0.559532117334823,0,0.0,1.0
1992-07-30,24.38,24.62,24.38,24.5,1000,0.551167394772646,0.556593160758923,0.551167394772646,0.553880277765785,44233.3857757617,0.0,1.0
1992-07-31,24.38,24.38,24.38,24.38,0,0.551167394772646,0.551167394772646,0.551167394772646,0.551167394772646,0,0.0,1.0
1992-08-03,24.0,24.25,24.0,24.25,1400,0.542576598627707,0.548228438196746,0.542576598627707,0.548228438196746,61926.7400860664,0.0,1.0
1992-08-04,23.62,23.75,23.62,23.75,1400,0.533985802482769,0.536924759058669,0.533985802482769,0.536924759058669,61926.7400860664,0.0,1.0
1992-08-05,23.62,23.62,23.62,23.62,0,0.533985802482769,0.533985802482769,0.533985802482769,0.533985802482769,0,0.0,1.0
1992-08-06,23.0,23.5,23.0,23.5,4200,0.519969240351553,0.53127291948963,0.519969240351553,0.53127291948963,185780.220258199,0.0,1.0
1992-08-07,23.12,23.12,23.12,23.12,100,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,4423.33857757617,0.0,1.0
1992-08-10,23.12,23.12,23.12,23.12,0,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,0,0.0,1.0
1992-08-11,23.12,23.12,23.12,23.12,0,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,0,0.0,1.0
1992-08-12,23.12,23.12,23.12,23.12,0,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,0,0.0,1.0
1992-08-13,23.12,23.12,23.12,23.12,0,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,0,0.0,1.0
1992-08-14,23.12,23.12,23.12,23.12,0,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,0,0.0,1.0
1992-08-17,23.12,23.12,23.12,23.12,0,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,0,0.0,1.0
1992-08-18,23.12,23.12,23.0,23.0,600,0.522682123344691,0.522682123344691,0.519969240351553,0.519969240351553,26540.031465457,0.0,1.0
1992-08-19,23.12,23.12,23.12,23.12,0,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,0,0.0,1.0
1992-08-20,23.0,23.0,23.0,23.0,100,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,4423.33857757617,0.0,1.0
1992-08-21,23.0,23.0,23.0,23.0,0,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,0,0.0,1.0
1992-08-24,23.0,23.0,23.0,23.0,200,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,8846.67715515234,0.0,1.0
1992-08-25,23.0,23.0,23.0,23.0,800,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,35386.7086206094,0.0,1.0
1992-08-26,23.0,23.0,23.0,23.0,4100,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,181356.881680623,0.0,1.0
1992-08-27,23.0,23.12,23.0,23.12,3500,0.519969240351553,0.522682123344691,0.519969240351553,0.522682123344691,154816.850215166,0.0,1.0
1992-08-28,23.0,23.0,23.0,23.0,10200,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,451180.534912769,0.0,1.0
1992-08-31,23.0,23.0,23.0,23.0,0,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,0,0.0,1.0
1992-09-01,23.12,23.12,23.12,23.12,500,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,22116.6928878809,0.0,1.0
1992-09-02,23.38,23.38,23.25,23.25,1400,0.528560036496492,0.528560036496492,0.525621079920591,0.525621079920591,61926.7400860663,0.0,1.0
1992-09-03,23.38,23.38,23.38,23.38,0,0.528560036496492,0.528560036496492,0.528560036496492,0.528560036496492,0,0.0,1.0
1992-09-04,23.38,23.38,23.38,23.38,0,0.528560036496492,0.528560036496492,0.528560036496492,0.528560036496492,0,0.0,1.0
1992-09-08,23.38,23.38,23.38,23.38,0,0.528560036496492,0.528560036496492,0.528560036496492,0.528560036496492,0,0.0,1.0
1992-09-09,23.38,23.38,23.38,23.38,100,0.528560036496492,0.528560036496492,0.528560036496492,0.528560036496492,4423.33857757617,0.0,1.0
1992-09-10,23.38,23.38,23.38,23.38,0,0.528560036496492,0.528560036496492,0.528560036496492,0.528560036496492,0,0.0,1.0
1992-09-11,23.38,23.38,23.38,23.38,0,0.528560036496492,0.528560036496492,0.528560036496492,0.528560036496492,0,0.0,1.0
1992-09-14,23.25,23.25,23.25,23.25,200,0.525621079920591,0.525621079920591,0.525621079920591,0.525621079920591,8846.67715515235,0.0,1.0
1992-09-15,23.0,23.0,23.0,23.0,3100,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,137123.495904861,0.0,1.0
1992-09-16,23.0,23.0,23.0,23.0,100,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,4423.33857757617,0.0,1.0
1992-09-17,23.0,23.0,23.0,23.0,0,0.519969240351553,0.519969240351553,0.519969240351553,0.519969240351553,0,0.0,1.0
1992-09-18,23.12,23.12,23.12,23.12,500,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,22116.6928878809,0.0,1.0
1992-09-21,23.12,23.12,23.12,23.12,200,0.522682123344691,0.522682123344691,0.522682123344691,0.522682123344691,8846.67715515235,0.0,1.0
1992-09-22,23.38,23.38,23.38,23.38,1000,0.528560036496492,0.528560036496492,0.528560036496492,0.528560036496492,44233.3857757617,0.0,1.0
1992-09-23,23.62,23.62,23.25,23.25,3000,0.533985802482769,0.533985802482769,0.525621079920591,0.525621079920591,132700.157327285,0.0,1.0
1992-09-24,23.62,23.62,23.62,23.62,0,0.533985802482769,0.533985802482769,0.533985802482769,0.533985802482769,0,0.0,1.0
1992-09-25,24.75,24.75,23.38,23.5,15500,0.559532117334823,0.559532117334823,0.528560036496492,0.53127291948963,685617.479524307,0.0,1.0
1992-09-28,24.5,25.0,24.5,25.0,3600,0.553880277765785,0.565183956903862,0.553880277765785,0.565183956903862,159240.188792742,0.0,1.0
1992-09-29,24.5,24.5,24.25,24.5,3800,0.553880277765785,0.553880277765785,0.548228438196746,0.553880277765785,168086.865947894,0.0,1.0
1992-09-30,24.5,24.75,24.5,24.62,1000,0.553880277765785,0.559532117334823,0.553880277765785,0.556593160758923,44233.3857757617,0.0,1.0
1992-10-01,24.38,24.38,24.38,24.38,800,0.551167394772646,0.551167394772646,0.551167394772646,0.551167394772646,35386.7086206094,0.0,1.0
1992-10-02,24.12,24.12,24.12,24.12,1000,0.545289481620846,0.545289481620846,0.545289481620846,0.545289481620846,44233.3857757617,0.0,1.0
1992-10-05,23.88,23.88,23.88,23.88,100,0.5414462307139,0.5414462307139,0.5414462307139,0.5414462307139,4410.41023935361,0.07,1.0
1992-10-06,23.88,23.88,23.88,23.88,0,0.5414462307139,0.5414462307139,0.5414462307139,0.5414462307139,0,0.0,1.0
1992-10-07,23.62,23.75,23.62,23.75,5100,0.535551087498422,0.538498659106161,0.535551087498422,0.538498659106161,224930.922207034,0.0,1.0
1992-10-08,23.62,23.62,23.62,23.62,1600,0.535551087498422,0.535551087498422,0.535551087498422,0.535551087498422,70566.5638296577,0.0,1.0
1992-10-09,23.75,23.75,23.62,23.62,3100,0.538498659106161,0.538498659106161,0.535551087498422,0.535551087498422,136722.717419962,0.0,1.0
1992-10-12,23.62,23.75,23.62,23.75,14000,0.535551087498422,0.538498659106161,0.535551087498422,0.538498659106161,617457.433509505,0.0,1.0
1992-10-13,23.62,23.62,23.62,23.62,0,0.535551087498422,0.535551087498422,0.535551087498422,0.535551087498422,0,0.0,1.0
1992-10-14,23.5,23.5,23.5,23.5,100,0.532830252168201,0.532830252168201,0.532830252168201,0.532830252168201,4410.41023935361,0.0,1.0
1992-10-15,23.12,23.25,23.12,23.25,3000,0.524214273622503,0.527161845230241,0.524214273622503,0.527161845230241,132312.307180608,0.0,1.0
1992-10-16,23.0,23.25,23.0,23.25,5900,0.521493438292282,0.527161845230241,0.521493438292282,0.527161845230241,260214.204121863,0.0,1.0
1992-10-19,23.0,23.0,23.0,23.0,0,0.521493438292282,0.521493438292282,0.521493438292282,0.521493438292282,0,0.0,1.0
1992-10-20,23.0,23.0,23.0,23.0,0,0.521493438292282,0.521493438292282,0.521493438292282,0.521493438292282,0,0.0,1.0
1992-10-21,23.5,23.5,23.0,23.0,2200,0.532830252168201,0.532830252168201,0.521493438292282,0.521493438292282,97029.0252657794,0.0,1.0
1992-10-22,23.75,23.75,23.38,23.38,5100,0.538498659106161,0.538498659106161,0.53010941683798,0.53010941683798,224930.922207034,0.0,1.0
1992-10-23,23.5,23.62,23.5,23.62,1300,0.532830252168201,0.535551087498422,0.532830252168201,0.535551087498422,57335.3331115969,0.0,1.0
1992-10-26,23.5,23.62,23.5,23.62,400,0.532830252168201,0.535551087498422,0.532830252168201,0.535551087498422,17641.6409574144,0.0,1.0
1992-10-27,23.5,23.5,23.5,23.5,1500,0.532830252168201,0.532830252168201,0.532830252168201,0.532830252168201,66156.1535903042,0.0,1.0
1992-10-28,24.12,24.12,23.88,23.88,53000,0.546887901374341,0.546887901374341,0.5414462307139,0.5414462307139,2337517.42685741,0.0,1.0
1992-10-29,23.88,24.25,23.88,24.12,4000,0.5414462307139,0.54983547298208,0.5414462307139,0.546887901374341,176416.409574144,0.0,1.0
1992-10-30,23.88,24.0,23.88,24.0,900,0.5414462307139,0.54416706604412,0.5414462307139,0.54416706604412,39693.6921541825,0.0,1.0
1992-11-02,24.0,24.0,24.0,24.0,300,0.54416706604412,0.54416706604412,0.54416706604412,0.54416706604412,13231.2307180608,0.0,1.0
1992-11-03,24.0,24.0,23.88,23.88,1200,0.54416706604412,0.54416706604412,0.5414462307139,0.5414462307139,52924.9228722433,0.0,1.0
1992-11-04,24.0,24.25,23.88,23.88,15400,0.54416706604412,0.54983547298208,0.5414462307139,0.5414462307139,679203.176860456,0.0,1.0
1992-11-05,23.88,24.12,23.88,24.0,2300,0.5414462307139,0.546887901374341,0.5414462307139,0.54416706604412,101439.435505133,0.0,1.0
1992-11-06,23.88,23.88,23.88,23.88,0,0.5414462307139,0.5414462307139,0.5414462307139,0.5414462307139,0,0.0,1.0
1992-11-09,24.5,24.5,24.0,24.0,14400,0.555503879920039,0.555503879920039,0.54416706604412,0.54416706604412,635099.07446692,0.0,1.0
1992-11-10,24.5,24.5,24.38,24.38,11100,0.555503879920039,0.555503879920039,0.552783044589819,0.552783044589819,489555.536568251,0.0,1.0
1992-11-11,24.5,24.62,24.38,24.62,2800,0.555503879920039,0.55822471525026,0.552783044589819,0.55822471525026,123491.486701901,0.0,1.0
1992-11-12,25.0,25.0,24.62,24.62,33500,0.566840693795959,0.566840693795959,0.55822471525026,0.55822471525026,1477487.43018346,0.0,1.0
1992-11-13,25.62,25.62,25.25,25.25,18100,0.580898343002098,0.580898343002098,0.572509100733918,0.572509100733918,798284.253323004,0.0,1.0
1992-11-16,27.5,27.5,25.88,25.88,10000,0.623524763175554,0.623524763175554,0.586793486217576,0.586793486217576,441041.023935361,0.0,1.0
1992-11-17,28.0,28.12,27.62,27.62,4400,0.634861577051474,0.637582412381694,0.626245598505775,0.626245598505775,194058.050531559,0.0,1.0
1992-11-18,28.0,28.0,28.0,28.0,24000,0.634861577051474,0.634861577051474,0.634861577051474,0.634861577051474,1058498.45744487,0.0,1.0
1992-11-19,27.88,28.0,27.88,28.0,1200,0.632140741721253,0.634861577051474,0.632140741721253,0.634861577051474,52924.9228722433,0.0,1.0
1992-11-20,27.38,27.62,27.25,27.62,12800,0.620803927845334,0.626245598505775,0.617856356237595,0.626245598505775,564532.510637262,0.0,1.0
1992-11-23,27.38,27.38,27.38,27.38,100,0.620803927845334,0.620803927845334,0.620803927845334,0.620803927845334,4410.41023935361,0.0,1.0
1992-11-24,27.88,27.88,27.62,27.62,2300,0.632140741721253,0.632140741721253,0.626245598505775,0.626245598505775,101439.435505133,0.0,1.0
1992-11-25,28.5,28.62,28.12,28.12,2600,0.646198390927393,0.648919226257613,0.637582412381694,0.637582412381694,114670.666223194,0.0,1.0
1992-11-27,28.38,28.38,28.38,28.38,6700,0.643477555597172,0.643477555597172,0.643477555597172,0.643477555597172,295497.486036692,0.0,1.0
1992-11-30,28.5,28.5,28.5,28.5,1100,0.646198390927393,0.646198390927393,0.646198390927393,0.646198390927393,48514.5126328897,0.0,1.0
1992-12-01,28.88,28.88,28.5,28.62,4500,0.654814369473091,0.654814369473091,0.646198390927393,0.648919226257613,198468.460770913,0.0,1.0
1992-12-02,28.88,28.88,28.75,28.75,1000,0.654814369473091,0.654814369473091,0.651866797865352,0.651866797865352,44104.1023935361,0.0,1.0
1992-12-03,28.38,28.62,28.38,28.62,1900,0.643477555597172,0.648919226257613,0.643477555597172,0.648919226257613,83797.7945477186,0.0,1.0
1992-12-04,28.62,28.62,28.62,28.62,300,0.648919226257613,0.648919226257613,0.648919226257613,0.648919226257613,13231.2307180608,0.0,1.0
1992-12-07,28.75,28.88,28.75,28.88,8100,0.651866797865352,0.654814369473091,0.651866797865352,0.654814369473091,357243.229387643,0.0,1.0
1992-12-08,28.88,28.88,28.88,28.88,100,0.654814369473091,0.654814369473091,0.654814369473091,0.654814369473091,4410.41023935361,0.0,1.0
1992-12-09,30.38,30.62,29.12,29.12,11700,0.688824811100849,0.69426648176129,0.660256040133533,0.660256040133533,516017.998004372,0.0,1.0
1992-12-10,30.38,30.75,30.38,30.38,42400,0.688824811100849,0.697214053369029,0.688824811100849,0.688824811100849,1870013.94148593,0.0,1.0
1992-12-11,30.38,30.88,30.38,30.75,19500,0.688824811100849,0.700161624976768,0.688824811100849,0.697214053369029,860029.996673954,0.0,1.0
1992-12-14,30.25,30.5,30.25,30.25,8500,0.68587723949311,0.691545646431069,0.68587723949311,0.68587723949311,374884.870345057,0.0,1.0
1992-12-15,30.25,30.38,30.12,30.38,5900,0.68587723949311,0.688824811100849,0.682929667885371,0.688824811100849,260214.204121863,0.0,1.0
1992-12-16,30.38,30.38,30.0,30.12,5000,0.688824811100849,0.688824811100849,0.68020883255515,0.682929667885371,220520.51196768,0.0,1.0
1992-12-17,30.12,30.25,30.12,30.25,1300,0.682929667885371,0.68587723949311,0.682929667885371,0.68587723949311,57335.3331115969,0.0,1.0
1992-12-18,30.25,30.25,29.88,30.0,2000,0.687464393435739,0.687464393435739,0.679055738044954,0.681782869523046,88004.5578762841,0.07,1.0
1992-12-21,30.5,30.5,30.25,30.25,5300,0.693145917348431,0.693145917348431,0.687464393435739,0.687464393435739,233212.078372153,0.0,1.0
1992-12-22,30.0,30.25,30.0,30.25,12600,0.681782869523046,0.687464393435739,0.681782869523046,0.687464393435739,554428.71462059,0.0,1.0
1992-12-23,30.0,30.0,30.0,30.0,0,0.681782869523046,0.681782869523046,0.681782869523046,0.681782869523046,0,0.0,1.0
1992-12-24,30.12,30.12,30.0,30.0,15500,0.684510001001139,0.684510001001139,0.681782869523046,0.681782869523046,682035.323541202,0.0,1.0
1992-12-28,30.0,30.25,30.0,30.0,16700,0.681782869523046,0.687464393435739,0.681782869523046,0.681782869523046,734838.058266973,0.0,1.0
1992-12-29,30.0,30.0,29.88,29.88,2100,0.681782869523046,0.681782869523046,0.679055738044954,0.679055738044954,92404.7857700984,0.0,1.0
1992-12-30,30.0,30.0,29.88,29.88,300,0.681782869523046,0.681782869523046,0.679055738044954,0.679055738044954,13200.6836814426,0.0,1.0
1992-12-31,30.38,30.38,30.0,30.0,3800,0.690418785870338,0.690418785870338,0.681782869523046,0.681782869523046,167208.65996494,0.0,1.0
1993-01-04,29.88,30.12,29.88,30.12,2500,0.679055738044954,0.684510001001139,0.679055738044954,0.684510001001139,110005.697345355,0.0,1.0
1993-01-05,29.75,29.75,29.75,29.75,300,0.676101345610354,0.676101345610354,0.676101345610354,0.676101345610354,13200.6836814426,0.0,1.0
1993-01-06,30.0,30.0,29.75,29.75,2200,0.681782869523046,0.681782869523046,0.676101345610354,0.676101345610354,96805.0136639126,0.0,1.0
1993-01-07,29.5,29.88,29.5,29.88,5700,0.670419821697662,0.679055738044954,0.670419821697662,0.679055738044954,250812.98994741,0.0,1.0
1993-01-08,29.25,29.5,29.25,29.38,2400,0.66473829778497,0.670419821697662,0.66473829778497,0.66769269021957,105605.469451541,0.0,1.0
1993-01-11,29.0,29.25,29.0,29.12,2200,0.659056773872278,0.66473829778497,0.659056773872278,0.66178390535037,96805.0136639126,0.0,1.0
1993-01-12,28.62,29.0,28.62,29.0,1000,0.650420857524986,0.659056773872278,0.650420857524986,0.659056773872278,44002.2789381421,0.0,1.0
1993-01-13,28.12,28.38,28.12,28.38,2000,0.639057809699602,0.644966594568802,0.639057809699602,0.644966594568802,88004.5578762841,0.0,1.0
1993-01-14,27.62,27.88,27.62,27.88,2700,0.627694761874218,0.633603546743418,0.627694761874218,0.633603546743418,118806.153132984,0.0,1.0
1993-01-15,26.62,27.62,26.5,27.62,8100,0.60496866622345,0.627694761874218,0.602241534745358,0.627694761874218,356418.459398951,0.0,1.0
1993-01-18,26.62,26.75,26.62,26.75,5300,0.60496866622345,0.60792305865805,0.60496866622345,0.60792305865805,233212.078372153,0.0,1.0
1993-01-19,26.62,26.62,26.5,26.62,1300,0.60496866622345,0.60496866622345,0.602241534745358,0.60496866622345,57202.9626195847,0.0,1.0
1993-01-20,26.62,26.62,26.62,26.62,0,0.60496866622345,0.60496866622345,0.60496866622345,0.60496866622345,0,0.0,1.0
1993-01-21,26.62,26.62,26.62,26.62,100,0.60496866622345,0.60496866622345,0.60496866622345,0.60496866622345,4400.2278938142,0.0,1.0
1993-01-22,26.62,26.62,26.62,26.62,0,0.60496866622345,0.60496866622345,0.60496866622345,0.60496866622345,0,0.0,1.0
1993-01-25,26.5,26.5,26.5,26.5,200,0.602241534745358,0.602241534745358,0.602241534745358,0.602241534745358,8800.45578762841,0.0,1.0
1993-01-26,26.5,26.5,26.25,26.25,2600,0.602241534745358,0.602241534745358,0.596560010832666,0.596560010832666,114405.925239169,0.0,1.0
1993-01-27,26.62,26.75,26.5,26.5,2800,0.60496866622345,0.60792305865805,0.602241534745358,0.602241534745358,123206.381026798,0.0,1.0
1993-01-28,27.0,27.0,26.75,26.75,16400,0.613604582570742,0.613604582570742,0.60792305865805,0.60792305865805,721637.374585529,0.0,1.0
1993-01-29,26.38,27.0,26.38,27.0,5600,0.599514403267265,0.613604582570742,0.599514403267265,0.613604582570742,246412.762053596,0.0,1.0
1993-02-01,26.38,26.5,26.25,26.25,15600,0.599514403267265,0.602241534745358,0.596560010832666,0.596560010832666,686435.551435017,0.0,1.0
1993-02-02,26.38,26.38,26.38,26.38,0,0.599514403267265,0.599514403267265,0.599514403267265,0.599514403267265,0,0.0,1.0
1993-02-03,26.38,26.38,26.38,26.38,100,0.599514403267265,0.599514403267265,0.599514403267265,0.599514403267265,4400.22789381421,0.0,1.0
1993-02-04,26.38,26.38,26.38,26.38,0,0.599514403267265,0.599514403267265,0.599514403267265,0.599514403267265,0,0.0,1.0
1993-02-05,26.38,26.38,26.38,26.38,24500,0.599514403267265,0.599514403267265,0.599514403267265,0.599514403267265,1078055.83398448,0.0,1.0
1993-02-08,26.75,26.75,26.5,26.5,1300,0.60792305865805,0.60792305865805,0.602241534745358,0.602241534745358,57202.9626195847,0.0,1.0
1993-02-09,26.62,26.62,26.62,26.62,300,0.60496866622345,0.60496866622345,0.60496866622345,0.60496866622345,13200.6836814426,0.0,1.0
1993-02-10,26.75,26.75,26.75,26.75,4800,0.60792305865805,0.60792305865805,0.60792305865805,0.60792305865805,211210.938903082,0.0,1.0
1993-02-11,26.5,26.62,26.5,26.62,1300,0.602241534745358,0.60496866622345,0.602241534745358,0.60496866622345,57202.9626195846,0.0,1.0
1993-02-12,26.38,26.38,26.38,26.38,50300,0.599514403267265,0.599514403267265,0.599514403267265,0.599514403267265,2213314.63058855,0.0,1.0
1993-02-16,26.12,26.12,26.12,26.12,500,0.593605618398066,0.593605618398066,0.593605618398066,0.593605618398066,22001.139469071,0.0,1.0
1993-02-17,26.12,26.12,26.12,26.12,100,0.593605618398066,0.593605618398066,0.593605618398066,0.593605618398066,4400.2278938142,0.0,1.0
1993-02-18,25.88,25.88,25.88,25.88,400,0.588151355441881,0.588151355441881,0.588151355441881,0.588151355441881,17600.9115752568,0.0,1.0
1993-02-19,26.12,26.12,26.0,26.0,3300,0.593605618398066,0.593605618398066,0.590878486919974,0.590878486919974,145207.520495869,0.0,1.0
1993-02-22,26.12,26.25,26.0,26.25,700,0.593605618398066,0.596560010832666,0.590878486919974,0.596560010832666,30801.5952566994,0.0,1.0
1993-02-23,26.12,26.12,26.12,26.12,300,0.593605618398066,0.593605618398066,0.593605618398066,0.593605618398066,13200.6836814426,0.0,1.0
1993-02-24,26.5,26.5,26.25,26.25,6500,0.602241534745358,0.602241534745358,0.596560010832666,0.596560010832666,286014.813097923,0.0,1.0
1993-02-25,26.5,26.75,26.5,26.62,1100,0.602241534745358,0.60792305865805,0.602241534745358,0.60496866622345,48402.5068319562,0.0,1.0
1993-02-26,26.38,26.38,26.38,26.38,300,0.599514403267265,0.599514403267265,0.599514403267265,0.599514403267265,13200.6836814426,0.0,1.0
1993-03-01,26.12,26.5,26.12,26.5,1200,0.593605618398066,0.602241534745358,0.593605618398066,0.602241534745358,52802.7347257704,0.0,1.0
1993-03-02,26.25,26.25,26.25,26.25,400,0.596560010832666,0.596560010832666,0.596560010832666,0.596560010832666,17600.9115752568,0.0,1.0
1993-03-03,26.5,26.5,26.12,26.12,2200,0.602241534745358,0.602241534745358,0.593605618398066,0.593605618398066,96805.0136639125,0.0,1.0
1993-03-04,26.62,26.62,26.5,26.5,2100,0.60496866622345,0.60496866622345,0.602241534745358,0.602241534745358,92404.7857700983,0.0,1.0
1993-03-05,26.5,26.5,26.5,26.5,100,0.602241534745358,0.602241534745358,0.602241534745358,0.602241534745358,4400.2278938142,0.0,1.0
1993-03-08,26.75,26.75,26.62,26.62,1300,0.60792305865805,0.60792305865805,0.60496866622345,0.60496866622345,57202.9626195847,0.0,1.0
1993-03-09,27.0,27.0,27.0,27.0,500,0.613604582570742,0.613604582570742,0.613604582570742,0.613604582570742,22001.139469071,0.0,1.0
1993-03-10,26.88,27.0,26.88,27.0,1100,0.61087745109265,0.613604582570742,0.61087745109265,0.613604582570742,48402.5068319562,0.0,1.0
1993-03-11,26.88,26.88,26.88,26.88,0,0.61087745109265,0.61087745109265,0.61087745109265,0.61087745109265,0,0.0,1.0
1993-03-12,26.25,26.88,26.25,26.75,6300,0.596560010832666,0.61087745109265,0.596560010832666,0.60792305865805,277214.357310295,0.0,1.0
1993-03-15,26.25,26.25,26.0,26.0,1600,0.596560010832666,0.596560010832666,0.590878486919974,0.590878486919974,70403.6463010273,0.0,1.0
1993-03-16,26.25,26.25,26.25,26.25,1300,0.596560010832666,0.596560010832666,0.596560010832666,0.596560010832666,57202.9626195846,0.0,1.0
1993-03-17,26.38,26.5,26.38,26.5,1500,0.599514403267265,0.602241534745358,0.599514403267265,0.602241534745358,66003.4184072131,0.0,1.0
1993-03-18,26.25,26.25,26.25,26.25,100,0.596560010832666,0.596560010832666,0.596560010832666,0.596560010832666,4400.2278938142,0.0,1.0
1993-03-19,26.25,26.25,26.25,26.25,0,0.596560010832666,0.596560010832666,0.596560010832666,0.596560010832666,0,0.0,1.0
1993-03-22,26.12,26.12,26.12,26.12,0,0.593710158438059,0.593710158438059,0.593710158438059,0.593710158438059,0,0.0046,1.0
1993-03-23,26.38,26.62,26.38,26.38,3900,0.599619983904901,0.605075207412754,0.599619983904901,0.599619983904901,171578.671094319,0.0,1.0
1993-03-24,26.5,26.5,26.38,26.38,1400,0.602347595658827,0.602347595658827,0.599619983904901,0.599619983904901,61592.3434697557,0.0,1.0
1993-03-25,26.38,26.38,26.38,26.38,100,0.599619983904901,0.599619983904901,0.599619983904901,0.599619983904901,4399.45310498254,0.0,1.0
1993-03-26,26.12,26.12,26.0,26.12,2400,0.593710158438059,0.593710158438059,0.590982546684133,0.593710158438059,105586.874519581,0.0,1.0
1993-03-29,26.12,26.12,26.12,26.12,0,0.593710158438059,0.593710158438059,0.593710158438059,0.593710158438059,0,0.0,1.0
1993-03-30,26.5,26.5,26.38,26.38,1000,0.602347595658827,0.602347595658827,0.599619983904901,0.599619983904901,43994.5310498255,0.0,1.0
1993-03-31,26.62,26.75,26.62,26.62,23400,0.605075207412754,0.608030120146175,0.605075207412754,0.605075207412754,1029472.02656592,0.0,1.0
1993-04-01,26.5,26.5,26.5,26.5,400,0.602347595658827,0.602347595658827,0.602347595658827,0.602347595658827,17597.8124199302,0.0,1.0
1993-04-02,26.75,26.75,26.75,26.75,1000,0.608030120146175,0.608030120146175,0.608030120146175,0.608030120146175,43994.5310498255,0.0,1.0
1993-04-05,26.75,26.75,26.62,26.62,400,0.608030120146175,0.608030120146175,0.605075207412754,0.605075207412754,17597.8124199302,0.0,1.0
1993-04-06,26.75,26.75,26.75,26.75,0,0.608030120146175,0.608030120146175,0.608030120146175,0.608030120146175,0,0.0,1.0
1993-04-07,27.38,27.38,26.75,26.75,6500,0.62235008185429,0.62235008185429,0.608030120146175,0.608030120146175,285964.451823866,0.0,1.0
1993-04-08,27.75,27.75,27.25,27.38,2100,0.630760218095564,0.630760218095564,0.61939516912087,0.62235008185429,92388.5152046336,0.0,1.0
1993-04-12,28.0,28.12,28.0,28.0,3600,0.636442742582912,0.639170354336839,0.636442742582912,0.636442742582912,158380.311779372,0.0,1.0
1993-04-13,28.5,28.5,28.25,28.25,1200,0.647807791557607,0.647807791557607,0.642125267070259,0.642125267070259,52793.4372597905,0.0,1.0
1993-04-14,29.0,29.0,28.75,28.75,1400,0.659172840532302,0.659172840532302,0.653490316044954,0.653490316044954,61592.3434697556,0.0,1.0
1993-04-15,29.25,29.25,28.88,29.0,2000,0.664855365019649,0.664855365019649,0.656445228778375,0.659172840532302,87989.062099651,0.0,1.0
1993-04-16,29.25,29.38,29.12,29.38,6400,0.664855365019649,0.66781027775307,0.661900452286228,0.66781027775307,281564.998718883,0.0,1.0
1993-04-19,29.0,29.38,29.0,29.38,1900,0.659172840532302,0.66781027775307,0.659172840532302,0.66781027775307,83589.6089946684,0.0,1.0
1993-04-20,28.75,29.12,28.62,29.12,97400,0.653490316044954,0.661900452286228,0.650535403311534,0.661900452286228,4285067.324253,0.0,1.0
1993-04-21,28.88,28.88,28.88,28.88,300,0.656445228778375,0.656445228778375,0.656445228778375,0.656445228778375,13198.3593149476,0.0,1.0
1993-04-22,28.88,28.88,28.88,28.88,0,0.656445228778375,0.656445228778375,0.656445228778375,0.656445228778375,0,0.0,1.0
1993-04-23,28.75,28.75,28.75,28.75,200,0.653490316044954,0.653490316044954,0.653490316044954,0.653490316044954,8798.9062099651,0.0,1.0
1993-04-26,28.38,28.62,28.38,28.62,25000,0.64508017980368,0.650535403311534,0.64508017980368,0.650535403311534,1099863.27624564,0.0,1.0
1993-04-27,28.25,28.25,28.25,28.25,700,0.642125267070259,0.642125267070259,0.642125267070259,0.642125267070259,30796.1717348779,0.0,1.0
1993-04-28,28.25,28.38,28.25,28.38,5900,0.642125267070259,0.64508017980368,0.642125267070259,0.64508017980368,259567.73319397,0.0,1.0
1993-04-29,28.75,28.75,28.5,28.5,14000,0.653490316044954,0.653490316044954,0.647807791557607,0.647807791557607,615923.434697557,0.0,1.0
1993-04-30,28.75,28.75,28.38,28.5,31400,0.653490316044954,0.653490316044954,0.64508017980368,0.647807791557607,1381428.27496452,0.0,1.0
1993-05-03,29.5,29.5,29.0,29.0,3000,0.670537889506996,0.670537889506996,0.659172840532302,0.659172840532302,131983.593149477,0.0,1.0
1993-05-04,30.5,30.5,29.5,29.5,16400,0.693267987456386,0.693267987456386,0.670537889506996,0.670537889506996,721510.309217138,0.0,1.0
1993-05-05,29.75,30.25,29.75,30.25,6600,0.676220413994344,0.687585462969039,0.676220413994344,0.687585462969039,290363.904928848,0.0,1.0
1993-05-06,29.88,30.12,29.88,30.0,9400,0.679175326727764,0.684630550235618,0.679175326727764,0.681902938481691,413548.59186836,0.0,1.0
1993-05-07,29.38,29.75,29.38,29.75,4500,0.66781027775307,0.676220413994344,0.66781027775307,0.676220413994344,197975.389724215,0.0,1.0
1993-05-10,29.12,29.38,29.12,29.25,1300,0.661900452286228,0.66781027775307,0.661900452286228,0.664855365019649,57192.8903647732,0.0,1.0
1993-05-11,29.38,29.5,29.38,29.5,2000,0.66781027775307,0.670537889506996,0.66781027775307,0.670537889506996,87989.0620996509,0.0,1.0
1993-05-12,29.62,29.62,29.12,29.12,7600,0.673265501260923,0.673265501260923,0.661900452286228,0.661900452286228,334358.435978674,0.0,1.0
1993-05-13,29.62,29.62,29.5,29.62,1100,0.673265501260923,0.673265501260923,0.670537889506996,0.673265501260923,48393.984154808,0.0,1.0
1993-05-14,29.62,29.62,29.62,29.62,0,0.673265501260923,0.673265501260923,0.673265501260923,0.673265501260923,0,0.0,1.0
1993-05-17,29.62,29.62,29.62,29.62,0,0.673265501260923,0.673265501260923,0.673265501260923,0.673265501260923,0,0.0,1.0
1993-05-18,29.5,29.5,29.5,29.5,300,0.670537889506996,0.670537889506996,0.670537889506996,0.670537889506996,13198.3593149477,0.0,1.0
1993-05-19,29.25,29.25,29.25,29.25,1100,0.664855365019649,0.664855365019649,0.664855365019649,0.664855365019649,48393.984154808,0.0,1.0
1993-05-20,29.25,29.25,29.12,29.12,10300,0.664855365019649,0.664855365019649,0.661900452286228,0.661900452286228,453143.669813202,0.0,1.0
1993-05-21,29.5,29.5,29.5,29.5,5100,0.670537889506996,0.670537889506996,0.670537889506996,0.670537889506996,224372.10835411,0.0,1.0
1993-05-24,29.5,29.5,29.38,29.38,900,0.670537889506996,0.670537889506996,0.66781027775307,0.66781027775307,39595.077944843,0.0,1.0
1993-05-25,29.75,29.75,29.75,29.75,600,0.676220413994344,0.676220413994344,0.676220413994344,0.676220413994344,26396.7186298953,0.0,1.0
1993-05-26,29.62,29.75,29.62,29.75,3100,0.673265501260923,0.676220413994344,0.673265501260923,0.676220413994344,136383.046254459,0.0,1.0
1993-05-27,29.38,29.5,29.38,29.5,700,0.66781027775307,0.670537889506996,0.66781027775307,0.670537889506996,30796.1717348778,0.0,1.0
1993-05-28,29.25,29.25,29.25,29.25,200,0.664855365019649,0.664855365019649,0.664855365019649,0.664855365019649,8798.90620996509,0.0,1.0
1993-06-01,29.25,29.25,29.12,29.12,5500,0.664855365019649,0.664855365019649,0.661900452286228,0.661900452286228,241969.92077404,0.0,1.0
1993-06-02,29.62,29.62,29.38,29.38,1400,0.673265501260923,0.673265501260923,0.66781027775307,0.66781027775307,61592.3434697557,0.0,1.0
1993-06-03,29.5,29.5,29.5,29.5,400,0.670537889506996,0.670537889506996,0.670537889506996,0.670537889506996,17597.8124199302,0.0,1.0
1993-06-04,29.25,29.5,29.25,29.5,700,0.664855365019649,0.670537889506996,0.664855365019649,0.670537889506996,30796.1717348778,0.0,1.0
1993-06-07,29.0,29.0,29.0,29.0,500,0.659172840532302,0.659172840532302,0.659172840532302,0.659172840532302,21997.2655249127,0.0,1.0
1993-06-08,29.0,29.0,28.75,28.75,1400,0.659172840532302,0.659172840532302,0.653490316044954,0.653490316044954,61592.3434697556,0.0,1.0
1993-06-09,29.25,29.25,29.25,29.25,1600,0.664855365019649,0.664855365019649,0.664855365019649,0.664855365019649,70391.2496797208,0.0,1.0
1993-06-10,29.25,29.25,29.25,29.25,4500,0.664855365019649,0.664855365019649,0.664855365019649,0.664855365019649,197975.389724215,0.0,1.0
1993-06-11,28.62,29.75,28.62,29.12,16300,0.650535403311534,0.676220413994344,0.650535403311534,0.661900452286228,717110.856112155,0.0,1.0
1993-06-14,29.0,29.0,28.88,28.88,1700,0.659172840532302,0.659172840532302,0.656445228778375,0.656445228778375,74790.7027847033,0.0,1.0
1993-06-15,29.0,29.0,29.0,29.0,4100,0.659172840532302,0.659172840532302,0.659172840532302,0.659172840532302,180377.577304284,0.0,1.0
1993-06-16,29.0,29.12,29.0,29.12,1800,0.659172840532302,0.661900452286228,0.659172840532302,0.661900452286228,79190.1558896858,0.0,1.0
1993-06-17,28.88,29.0,28.88,29.0,200,0.656445228778375,0.659172840532302,0.656445228778375,0.659172840532302,8798.90620996509,0.0,1.0
1993-06-18,28.5,28.88,28.5,28.75,9000,0.647807791557607,0.656445228778375,0.647807791557607,0.653490316044954,395950.779448429,0.0,1.0
1993-06-21,28.75,28.75,28.12,28.25,4900,0.655081422901411,0.655081422901411,0.640726595199572,0.643688702503126,215049.603110485,0.07,1.0
1993-06-22,28.62,28.75,28.5,28.62,2500,0.652119315597857,0.655081422901411,0.649385062702269,0.652119315597857,109719.185260451,0.0,1.0
1993-06-23,28.5,28.5,28.5,28.5,200,0.649385062702269,0.649385062702269,0.649385062702269,0.649385062702269,8777.5348208361,0.0,1.0
1993-06-24,28.38,28.38,28.38,28.38,200,0.64665080980668,0.64665080980668,0.64665080980668,0.64665080980668,8777.53482083611,0.0,1.0
1993-06-25,28.38,28.38,28.38,28.38,0,0.64665080980668,0.64665080980668,0.64665080980668,0.64665080980668,0,0.0,1.0
1993-06-28,28.38,28.38,28.38,28.38,200,0.64665080980668,0.64665080980668,0.64665080980668,0.64665080980668,8777.53482083611,0.0,1.0
1993-06-29,27.62,28.12,27.62,28.12,4200,0.629333874801286,0.640726595199572,0.629333874801286,0.640726595199572,184328.231237558,0.0,1.0
1993-06-30,27.62,27.62,27.62,27.62,0,0.629333874801286,0.629333874801286,0.629333874801286,0.629333874801286,0,0.0,1.0
1993-07-01,27.5,27.5,27.5,27.5,3300,0.626599621905698,0.626599621905698,0.626599621905698,0.626599621905698,144829.324543796,0.0,1.0
1993-07-02,27.25,27.25,27.25,27.25,600,0.620903261706555,0.620903261706555,0.620903261706555,0.620903261706555,26332.6044625083,0.0,1.0
1993-07-06,27.25,27.25,27.0,27.0,7400,0.620903261706555,0.620903261706555,0.615206901507413,0.615206901507413,324768.788370936,0.0,1.0
1993-07-07,27.38,27.38,27.38,27.38,600,0.623865369010109,0.623865369010109,0.623865369010109,0.623865369010109,26332.6044625083,0.0,1.0
1993-07-08,26.75,26.75,26.75,26.75,8900,0.60951054130827,0.60951054130827,0.60951054130827,0.60951054130827,390600.299527206,0.0,1.0
1993-07-09,26.75,27.0,26.75,27.0,2900,0.60951054130827,0.615206901507413,0.60951054130827,0.615206901507413,127274.254902123,0.0,1.0
1993-07-12,27.38,27.38,27.0,27.0,5800,0.623865369010109,0.623865369010109,0.615206901507413,0.615206901507413,254548.509804247,0.0,1.0
1993-07-13,28.0,28.0,27.5,27.5,4000,0.637992342303983,0.637992342303983,0.626599621905698,0.626599621905698,175550.696416722,0.0,1.0
1993-07-14,28.25,28.25,28.12,28.12,4100,0.643688702503126,0.643688702503126,0.640726595199572,0.640726595199572,179939.46382714,0.0,1.0
1993-07-15,28.0,28.25,28.0,28.25,1100,0.637992342303983,0.643688702503126,0.637992342303983,0.643688702503126,48276.4415145986,0.0,1.0
1993-07-16,28.12,28.12,28.12,28.12,900,0.640726595199572,0.640726595199572,0.640726595199572,0.640726595199572,39498.9066937625,0.0,1.0
1993-07-19,27.75,28.0,27.62,28.0,3700,0.632295982104841,0.637992342303983,0.629333874801286,0.637992342303983,162384.394185468,0.0,1.0
1993-07-20,27.38,27.5,27.38,27.5,1900,0.623865369010109,0.626599621905698,0.623865369010109,0.626599621905698,83386.580797943,0.0,1.0
1993-07-21,27.0,27.25,27.0,27.25,4400,0.615206901507413,0.620903261706555,0.615206901507413,0.620903261706555,193105.766058394,0.0,1.0
1993-07-22,26.62,27.0,26.62,27.0,5200,0.606548434004716,0.615206901507413,0.606548434004716,0.615206901507413,228215.905341739,0.0,1.0
1993-07-23,26.5,26.62,26.5,26.62,1400,0.603814181109127,0.606548434004716,0.603814181109127,0.606548434004716,61442.7437458527,0.0,1.0
1993-07-26,26.38,26.5,26.38,26.5,800,0.601079928213539,0.603814181109127,0.601079928213539,0.603814181109127,35110.1392833444,0.0,1.0
1993-07-27,26.38,26.62,26.38,26.38,700,0.601079928213539,0.606548434004716,0.601079928213539,0.601079928213539,30721.3718729263,0.0,1.0
1993-07-28,26.75,26.75,26.75,26.75,100,0.60951054130827,0.60951054130827,0.60951054130827,0.60951054130827,4388.76741041805,0.0,1.0
1993-07-29,26.75,26.75,26.75,26.75,0,0.60951054130827,0.60951054130827,0.60951054130827,0.60951054130827,0,0.0,1.0
1993-07-30,26.75,26.75,26.75,26.75,200,0.60951054130827,0.60951054130827,0.60951054130827,0.60951054130827,8777.5348208361,0.0,1.0
1993-08-02,26.62,26.62,26.62,26.62,100,0.606548434004716,0.606548434004716,0.606548434004716,0.606548434004716,4388.76741041805,0.0,1.0
1993-08-03,26.75,26.75,26.75,26.75,400,0.60951054130827,0.60951054130827,0.60951054130827,0.60951054130827,17555.0696416722,0.0,1.0
1993-08-04,26.75,26.75,26.75,26.75,0,0.60951054130827,0.60951054130827,0.60951054130827,0.60951054130827,0,0.0,1.0
1993-08-05,26.75,26.75,26.75,26.75,0,0.60951054130827,0.60951054130827,0.60951054130827,0.60951054130827,0,0.0,1.0
1993-08-06,26.62,26.88,26.62,26.88,1600,0.606548434004716,0.612472648611824,0.606548434004716,0.612472648611824,70220.2785666888,0.0,1.0
1993-08-09,26.62,26.62,26.62,26.62,0,0.606548434004716,0.606548434004716,0.606548434004716,0.606548434004716,0,0.0,1.0
1993-08-10,26.75,26.88,26.62,26.62,1500,0.60951054130827,0.612472648611824,0.606548434004716,0.606548434004716,65831.5111562707,0.0,1.0
1993-08-11,26.88,26.88,26.75,26.88,700,0.612472648611824,0.612472648611824,0.60951054130827,0.612472648611824,30721.3718729264,0.0,1.0
1993-08-12,27.0,27.0,27.0,27.0,1300,0.615206901507413,0.615206901507413,0.615206901507413,0.615206901507413,57053.9763354346,0.0,1.0
1993-08-13,27.0,27.0,27.0,27.0,0,0.615206901507413,0.615206901507413,0.615206901507413,0.615206901507413,0,0.0,1.0
1993-08-16,27.0,27.0,27.0,27.0,0,0.615206901507413,0.615206901507413,0.615206901507413,0.615206901507413,0,0.0,1.0
1993-08-17,26.88,26.88,26.88,26.88,600,0.612472648611824,0.612472648611824,0.612472648611824,0.612472648611824,26332.6044625083,0.0,1.0
1993-08-18,27.0,27.0,27.0,27.0,17000,0.615206901507413,0.615206901507413,0.615206901507413,0.615206901507413,746090.459771068,0.0,1.0
1993-08-19,27.0,27.0,27.0,27.0,300,0.615206901507413,0.615206901507413,0.615206901507413,0.615206901507413,13166.3022312541,0.0,1.0
1993-08-20,27.25,27.25,27.0,27.0,1300,0.620903261706555,0.620903261706555,0.615206901507413,0.615206901507413,57053.9763354347,0.0,1.0
1993-08-23,26.75,27.12,26.75,27.0,53600,0.60951054130827,0.617941154403001,0.60951054130827,0.615206901507413,2352379.33198407,0.0,1.0
1993-08-24,27.12,27.12,27.0,27.0,9900,0.617941154403001,0.617941154403001,0.615206901507413,0.615206901507413,434487.973631387,0.0,1.0
1993-08-25,27.0,27.0,27.0,27.0,500,0.615206901507413,0.615206901507413,0.615206901507413,0.615206901507413,21943.8370520902,0.0,1.0
1993-08-26,27.5,27.5,27.12,27.12,1300,0.626599621905698,0.626599621905698,0.617941154403001,0.617941154403001,57053.9763354347,0.0,1.0
1993-08-27,28.25,28.25,27.38,27.38,2300,0.643688702503126,0.643688702503126,0.623865369010109,0.623865369010109,100941.650439615,0.0,1.0
1993-08-30,28.5,28.5,28.38,28.38,300,0.649385062702269,0.649385062702269,0.64665080980668,0.64665080980668,13166.3022312541,0.0,1.0
1993-08-31,28.75,28.75,28.5,28.5,7900,0.655081422901411,0.655081422901411,0.649385062702269,0.649385062702269,346712.625423026,0.0,1.0
1993-09-01,28.5,28.88,28.5,28.62,5300,0.649385062702269,0.658043530204966,0.649385062702269,0.652119315597857,232604.672752157,0.0,1.0
1993-09-02,28.38,28.75,28.38,28.62,11700,0.64665080980668,0.655081422901411,0.64665080980668,0.652119315597857,513485.787018912,0.0,1.0
1993-09-03,28.12,28.25,28.12,28.25,1700,0.640726595199572,0.643688702503126,0.640726595199572,0.643688702503126,74609.0459771069,0.0,1.0
1993-09-07,28.0,28.0,28.0,28.0,500,0.637992342303983,0.637992342303983,0.637992342303983,0.637992342303983,21943.8370520903,0.0,1.0
1993-09-08,28.38,28.38,27.88,27.88,11600,0.64665080980668,0.64665080980668,0.635258089408395,0.635258089408395,509097.019608494,0.0,1.0
1993-09-09,28.25,28.38,28.25,28.38,800,0.643688702503126,0.64665080980668,0.643688702503126,0.64665080980668,35110.1392833444,0.0,1.0
1993-09-10,28.12,28.12,28.12,28.12,800,0.640726595199572,0.640726595199572,0.640726595199572,0.640726595199572,35110.1392833444,0.0,1.0
1993-09-13,28.0,28.25,28.0,28.25,5600,0.637992342303983,0.643688702503126,0.637992342303983,0.643688702503126,245770.974983411,0.0,1.0
1993-09-14,28.12,28.12,28.12,28.12,100,0.640726595199572,0.640726595199572,0.640726595199572,0.640726595199572,4388.76741041805,0.0,1.0
1993-09-15,28.25,28.25,28.25,28.25,100,0.643688702503126,0.643688702503126,0.643688702503126,0.643688702503126,4388.76741041805,0.0,1.0
1993-09-16,28.25,28.25,28.25,28.25,0,0.643688702503126,0.643688702503126,0.643688702503126,0.643688702503126,0,0.0,1.0
1993-09-17,28.25,28.25,28.25,28.25,0,0.643688702503126,0.643688702503126,0.643688702503126,0.643688702503126,0,0.0,1.0
1993-09-20,28.38,28.38,28.38,28.38,500,0.64665080980668,0.64665080980668,0.64665080980668,0.64665080980668,21943.8370520903,0.0,1.0
1993-09-21,28.12,28.38,28.12,28.38,900,0.640726595199572,0.64665080980668,0.640726595199572,0.64665080980668,39498.9066937625,0.0,1.0
1993-09-22,28.5,28.5,28.25,28.25,2700,0.649385062702269,0.649385062702269,0.643688702503126,0.643688702503126,118496.720081287,0.0,1.0
1993-09-23,28.75,28.88,28.75,28.75,6500,0.655081422901411,0.658043530204966,0.655081422901411,0.655081422901411,285269.881677173,0.0,1.0
1993-09-24,29.0,29.0,28.75,28.88,2200,0.660777783100554,0.660777783100554,0.655081422901411,0.658043530204966,96552.8830291972,0.0,1.0
1993-09-27,29.12,29.62,28.75,28.75,9700,0.663512035996143,0.674904756394428,0.655081422901411,0.655081422901411,425710.438810551,0.0,1.0
1993-09-28,29.0,29.0,29.0,29.0,500,0.660777783100554,0.660777783100554,0.660777783100554,0.660777783100554,21943.8370520903,0.0,1.0
1993-09-29,29.0,29.0,29.0,29.0,0,0.660777783100554,0.660777783100554,0.660777783100554,0.660777783100554,0,0.0,1.0
1993-09-30,29.0,29.0,29.0,29.0,1600,0.660777783100554,0.660777783100554,0.660777783100554,0.660777783100554,70220.2785666888,0.0,1.0
1993-10-01,29.62,29.62,29.12,29.12,7800,0.674904756394428,0.674904756394428,0.663512035996143,0.663512035996143,342323.858012608,0.0,1.0
1993-10-04,29.5,29.5,29.38,29.38,200,0.6737654843546,0.6737654843546,0.671024743401293,0.671024743401293,8756.75607760111,0.07,1.0
1993-10-05,29.75,29.75,29.75,29.75,600,0.679475361340656,0.679475361340656,0.679475361340656,0.679475361340656,26270.2682328033,0.0,1.0
1993-10-06,29.38,29.62,29.38,29.62,9100,0.671024743401293,0.676506225307906,0.671024743401293,0.676506225307906,398432.401530851,0.0,1.0
1993-10-07,29.5,29.5,29.5,29.5,600,0.6737654843546,0.6737654843546,0.6737654843546,0.6737654843546,26270.2682328033,0.0,1.0
1993-10-08,29.75,29.75,29.38,29.5,16200,0.679475361340656,0.679475361340656,0.671024743401293,0.6737654843546,709297.24228569,0.0,1.0
1993-10-11,29.5,29.5,29.5,29.5,400,0.6737654843546,0.6737654843546,0.6737654843546,0.6737654843546,17513.5121552022,0.0,1.0
1993-10-12,29.38,29.62,29.38,29.62,4700,0.671024743401293,0.676506225307906,0.671024743401293,0.676506225307906,205783.767823626,0.0,1.0
1993-10-13,28.88,28.88,28.62,28.88,4700,0.659604989429181,0.659604989429181,0.653666717363683,0.659604989429181,205783.767823626,0.0,1.0
1993-10-14,29.0,29.0,29.0,29.0,700,0.662345730382488,0.662345730382488,0.662345730382488,0.662345730382488,30648.6462716039,0.0,1.0
1993-10-15,29.25,29.25,28.88,28.88,1700,0.668055607368544,0.668055607368544,0.659604989429181,0.659604989429181,74432.4266596095,0.0,1.0
1993-10-18,29.5,29.5,29.38,29.38,8900,0.6737654843546,0.6737654843546,0.671024743401293,0.671024743401293,389675.645453249,0.0,1.0
1993-10-19,29.75,29.88,29.62,29.75,3900,0.679475361340656,0.682444497373405,0.676506225307906,0.679475361340656,170756.743513222,0.0,1.0
1993-10-20,29.5,30.0,29.5,29.88,5200,0.6737654843546,0.685185238326712,0.6737654843546,0.682444497373405,227675.658017629,0.0,1.0
1993-10-21,29.38,29.38,29.38,29.38,600,0.671024743401293,0.671024743401293,0.671024743401293,0.671024743401293,26270.2682328033,0.0,1.0
1993-10-22,29.75,29.75,29.5,29.5,1600,0.679475361340656,0.679475361340656,0.6737654843546,0.6737654843546,70054.0486208089,0.0,1.0
1993-10-25,29.62,29.62,29.62,29.62,300,0.676506225307906,0.676506225307906,0.676506225307906,0.676506225307906,13135.1341164017,0.0,1.0
1993-10-26,29.25,29.5,29.25,29.5,2300,0.668055607368544,0.6737654843546,0.668055607368544,0.6737654843546,100702.694892413,0.0,1.0
1993-10-27,29.12,29.38,29.12,29.38,2600,0.665086471335795,0.671024743401293,0.665086471335795,0.671024743401293,113837.829008814,0.0,1.0
1993-10-28,28.75,28.88,28.75,28.88,1000,0.656635853396432,0.659604989429181,0.656635853396432,0.659604989429181,43783.7803880056,0.0,1.0
1993-10-29,27.75,28.5,27.75,28.5,19300,0.633796345452208,0.650925976410376,0.633796345452208,0.650925976410376,845026.961488508,0.0,1.0
1993-11-01,28.25,28.25,28.0,28.0,3400,0.64521609942432,0.64521609942432,0.639506222438264,0.639506222438264,148864.853319219,0.0,1.0
1993-11-02,28.25,28.25,28.25,28.25,1200,0.64521609942432,0.64521609942432,0.64521609942432,0.64521609942432,52540.5364656067,0.0,1.0
1993-11-03,28.25,28.25,28.25,28.25,0,0.64521609942432,0.64521609942432,0.64521609942432,0.64521609942432,0,0.0,1.0
1993-11-04,27.88,28.0,27.88,28.0,3000,0.636765481484957,0.639506222438264,0.636765481484957,0.639506222438264,131351.341164017,0.0,1.0
1993-11-05,27.88,28.25,27.75,27.75,7600,0.636765481484957,0.64521609942432,0.633796345452208,0.633796345452208,332756.730948842,0.0,1.0
1993-11-08,28.0,28.0,27.88,27.88,400,0.639506222438264,0.639506222438264,0.636765481484957,0.636765481484957,17513.5121552022,0.0,1.0
1993-11-09,28.38,28.38,28.25,28.25,2000,0.648185235457069,0.648185235457069,0.64521609942432,0.64521609942432,87567.5607760112,0.0,1.0
1993-11-10,28.38,28.38,28.38,28.38,0,0.648185235457069,0.648185235457069,0.648185235457069,0.648185235457069,0,0.0,1.0
1993-11-11,28.38,28.38,28.38,28.38,200,0.648185235457069,0.648185235457069,0.648185235457069,0.648185235457069,8756.75607760112,0.0,1.0
1993-11-12,28.38,28.38,28.38,28.38,200,0.648185235457069,0.648185235457069,0.648185235457069,0.648185235457069,8756.75607760112,0.0,1.0
1993-11-15,28.38,28.38,28.38,28.38,0,0.648185235457069,0.648185235457069,0.648185235457069,0.648185235457069,0,0.0,1.0
1993-11-16,28.5,28.5,28.5,28.5,200,0.650925976410376,0.650925976410376,0.650925976410376,0.650925976410376,8756.75607760111,0.0,1.0
1993-11-17,29.5,29.5,28.75,28.75,9400,0.6737654843546,0.6737654843546,0.656635853396432,0.656635853396432,411567.535647252,0.0,1.0
1993-11-18,29.25,29.25,29.12,29.25,1600,0.668055607368544,0.668055607368544,0.665086471335795,0.668055607368544,70054.0486208089,0.0,1.0
1993-11-19,29.25,29.25,29.12,29.12,300,0.668055607368544,0.668055607368544,0.665086471335795,0.665086471335795,13135.1341164017,0.0,1.0
1993-11-22,29.0,29.0,28.88,29.0,1600,0.662345730382488,0.662345730382488,0.659604989429181,0.662345730382488,70054.0486208089,0.0,1.0
1993-11-23,29.5,29.5,29.25,29.25,3100,0.6737654843546,0.6737654843546,0.668055607368544,0.668055607368544,135729.719202817,0.0,1.0
1993-11-24,29.25,29.38,29.25,29.25,2600,0.668055607368544,0.671024743401293,0.668055607368544,0.668055607368544,113837.829008814,0.0,1.0
1993-11-26,29.88,29.88,29.5,29.5,5200,0.682444497373405,0.682444497373405,0.6737654843546,0.6737654843546,227675.658017629,0.0,1.0
1993-11-29,29.88,30.0,29.88,29.88,2200,0.682444497373405,0.685185238326712,0.682444497373405,0.682444497373405,96324.3168536122,0.0,1.0
1993-11-30,29.25,29.62,29.12,29.62,6700,0.668055607368544,0.676506225307906,0.665086471335795,0.676506225307906,293351.328599637,0.0,1.0
1993-12-01,29.38,29.38,29.38,29.38,500,0.671024743401293,0.671024743401293,0.671024743401293,0.671024743401293,21891.8901940028,0.0,1.0
1993-12-02,29.38,29.5,29.38,29.5,400,0.671024743401293,0.6737654843546,0.671024743401293,0.6737654843546,17513.5121552022,0.0,1.0
1993-12-03,28.0,29.5,28.0,29.5,31700,0.639506222438264,0.6737654843546,0.639506222438264,0.6737654843546,1387945.83829978,0.0,1.0
1993-12-06,28.0,28.25,28.0,28.25,3500,0.639506222438264,0.64521609942432,0.639506222438264,0.64521609942432,153243.23135802,0.0,1.0
1993-12-07,28.25,28.25,28.25,28.25,700,0.64521609942432,0.64521609942432,0.64521609942432,0.64521609942432,30648.6462716039,0.0,1.0
1993-12-08,28.0,28.38,28.0,28.38,1300,0.639506222438264,0.648185235457069,0.639506222438264,0.648185235457069,56918.9145044073,0.0,1.0
1993-12-09,28.5,28.75,28.12,28.12,21500,0.650925976410376,0.656635853396432,0.642246963391571,0.642246963391571,941351.27834212,0.0,1.0
1993-12-10,28.38,28.62,28.38,28.5,13200,0.648185235457069,0.653666717363683,0.648185235457069,0.650925976410376,577945.901121674,0.0,1.0
1993-12-13,28.38,28.38,28.38,28.38,0,0.648185235457069,0.648185235457069,0.648185235457069,0.648185235457069,0,0.0,1.0
1993-12-14,28.38,28.38,28.38,28.38,200,0.648185235457069,0.648185235457069,0.648185235457069,0.648185235457069,8756.75607760112,0.0,1.0
1993-12-15,28.12,28.38,28.12,28.25,2100,0.642246963391571,0.648185235457069,0.642246963391571,0.64521609942432,91945.9388148117,0.0,1.0
1993-12-16,27.88,28.0,27.88,28.0,1000,0.636765481484957,0.639506222438264,0.636765481484957,0.639506222438264,43783.7803880056,0.0,1.0
1993-12-17,26.62,27.75,26.25,27.75,25300,0.609586467031331,0.635462977465043,0.601113627331797,0.635462977465043,1104824.39559372,0.07,1.0
1993-12-20,26.5,26.5,26.5,26.5,1000,0.606838519020671,0.606838519020671,0.606838519020671,0.606838519020671,43668.9484424395,0.0,1.0
1993-12-21,26.75,26.88,26.5,26.5,7700,0.612563410709546,0.61554035438776,0.606838519020671,0.606838519020671,336250.903006783,0.0,1.0
1993-12-22,25.88,26.5,25.38,26.5,7200,0.592640787632263,0.606838519020671,0.581191004254515,0.606838519020671,314416.428785564,0.0,1.0
1993-12-23,26.12,26.12,25.88,25.88,2600,0.598136683653583,0.598136683653583,0.592640787632263,0.592640787632263,113539.265950342,0.0,1.0
1993-12-27,26.12,26.25,26.12,26.25,500,0.598136683653583,0.601113627331797,0.598136683653583,0.601113627331797,21834.4742212197,0.0,1.0
1993-12-28,26.0,26.38,26.0,26.25,3900,0.595388735642923,0.604090571010012,0.595388735642923,0.601113627331797,170308.898925514,0.0,1.0
1993-12-29,26.62,26.62,26.12,26.12,6200,0.609586467031331,0.609586467031331,0.598136683653583,0.598136683653583,270747.480343124,0.0,1.0
1993-12-30,26.62,26.62,26.62,26.62,0,0.609586467031331,0.609586467031331,0.609586467031331,0.609586467031331,0,0.0,1.0
1993-12-31,26.38,26.62,26.38,26.5,4300,0.604090571010012,0.609586467031331,0.604090571010012,0.606838519020671,187776.478302489,0.0,1.0
1994-01-03,26.62,26.75,26.25,26.5,9300,0.609586467031331,0.612563410709546,0.601113627331797,0.606838519020671,406121.220514687,0.0,1.0
1994-01-04,27.12,27.12,26.75,26.75,1700,0.62103625040908,0.62103625040908,0.612563410709546,0.612563410709546,74237.212352147,0.0,1.0
1994-01-05,27.5,27.5,27.38,27.38,1700,0.629738085776168,0.629738085776168,0.626990137765509,0.626990137765509,74237.2123521471,0.0,1.0
1994-01-06,27.62,27.75,27.62,27.62,2200,0.632486033786828,0.635462977465043,0.632486033786828,0.632486033786828,96071.6865733668,0.0,1.0
1994-01-07,27.88,27.88,27.75,27.75,1000,0.638439921143257,0.638439921143257,0.635462977465043,0.635462977465043,43668.9484424395,0.0,1.0
1994-01-10,28.12,28.12,27.88,28.0,1400,0.643935817164577,0.643935817164577,0.638439921143257,0.641187869153917,61136.5278194152,0.0,1.0
1994-01-11,28.12,28.38,28.12,28.25,7400,0.643935817164577,0.649889704521006,0.643935817164577,0.646912760842791,323150.218474052,0.0,1.0
1994-01-12,28.12,28.12,28.12,28.12,700,0.643935817164577,0.643935817164577,0.643935817164577,0.643935817164577,30568.2639097076,0.0,1.0
1994-01-13,28.12,28.12,28.12,28.12,700,0.643935817164577,0.643935817164577,0.643935817164577,0.643935817164577,30568.2639097076,0.0,1.0
1994-01-14,28.12,28.25,28.12,28.12,2700,0.643935817164577,0.646912760842791,0.643935817164577,0.643935817164577,117906.160794586,0.0,1.0
1994-01-17,28.5,28.5,28.0,28.25,7300,0.652637652531665,0.652637652531665,0.641187869153917,0.646912760842791,318783.323629808,0.0,1.0
1994-01-18,28.5,28.62,28.5,28.5,2500,0.652637652531665,0.655385600542325,0.652637652531665,0.652637652531665,109172.371106099,0.0,1.0
1994-01-19,28.12,28.5,28.0,28.5,23400,0.643935817164577,0.652637652531665,0.641187869153917,0.652637652531665,1021853.39355308,0.0,1.0
1994-01-20,28.25,28.25,28.0,28.0,800,0.646912760842791,0.646912760842791,0.641187869153917,0.641187869153917,34935.1587539516,0.0,1.0
1994-01-21,27.88,28.12,27.88,28.12,2300,0.638439921143257,0.643935817164577,0.638439921143257,0.643935817164577,100438.581417611,0.0,1.0
1994-01-24,27.88,28.12,27.88,28.12,2300,0.638439921143257,0.643935817164577,0.638439921143257,0.643935817164577,100438.581417611,0.0,1.0
1994-01-25,28.0,28.0,28.0,28.0,1200,0.641187869153917,0.641187869153917,0.641187869153917,0.641187869153917,52402.7381309273,0.0,1.0
1994-01-26,28.25,28.25,28.12,28.12,11200,0.646912760842791,0.646912760842791,0.643935817164577,0.643935817164577,489092.222555322,0.0,1.0
1994-01-27,28.25,28.25,28.25,28.25,0,0.646912760842791,0.646912760842791,0.646912760842791,0.646912760842791,0,0.0,1.0
1994-01-28,28.0,28.25,28.0,28.25,1300,0.641187869153917,0.646912760842791,0.641187869153917,0.646912760842791,56769.6329751713,0.0,1.0
1994-01-31,28.12,28.12,27.88,28.12,2600,0.643935817164577,0.643935817164577,0.638439921143257,0.643935817164577,113539.265950342,0.0,1.0
1994-02-01,28.12,28.12,28.12,28.12,1700,0.643935817164577,0.643935817164577,0.643935817164577,0.643935817164577,74237.212352147,0.0,1.0
1994-02-02,27.88,28.0,27.88,28.0,800,0.638439921143257,0.641187869153917,0.638439921143257,0.641187869153917,34935.1587539516,0.0,1.0
1994-02-03,28.0,28.0,27.88,27.88,900,0.641187869153917,0.641187869153917,0.638439921143257,0.638439921143257,39302.0535981955,0.0,1.0
1994-02-04,28.12,28.12,27.75,28.0,10200,0.643935817164577,0.643935817164577,0.635462977465043,0.641187869153917,445423.274112882,0.0,1.0
1994-02-07,27.75,28.0,27.75,28.0,2500,0.635462977465043,0.641187869153917,0.635462977465043,0.641187869153917,109172.371106099,0.0,1.0
1994-02-08,27.62,27.88,27.62,27.88,1600,0.632486033786828,0.638439921143257,0.632486033786828,0.638439921143257,69870.3175079031,0.0,1.0
1994-02-09,27.5,27.75,27.5,27.75,3700,0.629738085776168,0.635462977465043,0.629738085776168,0.635462977465043,161575.109237026,0.0,1.0
1994-02-10,27.62,27.62,27.62,27.62,900,0.632486033786828,0.632486033786828,0.632486033786828,0.632486033786828,39302.0535981955,0.0,1.0
1994-02-11,27.38,27.38,27.38,27.38,500,0.626990137765509,0.626990137765509,0.626990137765509,0.626990137765509,21834.4742212197,0.0,1.0
1994-02-14,27.25,27.62,27.25,27.25,8000,0.624013194087294,0.632486033786828,0.624013194087294,0.624013194087294,349351.587539516,0.0,1.0
1994-02-15,27.62,27.62,27.5,27.5,1400,0.632486033786828,0.632486033786828,0.629738085776168,0.629738085776168,61136.5278194152,0.0,1.0
1994-02-16,27.5,27.62,27.38,27.62,3200,0.629738085776168,0.632486033786828,0.626990137765509,0.632486033786828,139740.635015806,0.0,1.0
1994-02-17,27.25,27.38,27.12,27.38,3000,0.624013194087294,0.626990137765509,0.62103625040908,0.626990137765509,131006.845327318,0.0,1.0
1994-02-18,27.5,27.5,27.5,27.5,300,0.629738085776168,0.629738085776168,0.629738085776168,0.629738085776168,13100.6845327318,0.0,1.0
1994-02-22,27.62,27.62,27.62,27.62,100,0.632486033786828,0.632486033786828,0.632486033786828,0.632486033786828,4366.89484424394,0.0,1.0
1994-02-23,28.0,28.0,27.75,27.75,1400,0.641187869153917,0.641187869153917,0.635462977465043,0.635462977465043,61136.5278194152,0.0,1.0
1994-02-24,28.0,28.0,27.75,27.75,1100,0.641187869153917,0.641187869153917,0.635462977465043,0.635462977465043,48035.8432866834,0.0,1.0
1994-02-25,28.5,28.5,28.0,28.0,4700,0.652637652531665,0.652637652531665,0.641187869153917,0.641187869153917,205244.057679465,0.0,1.0
1994-02-28,29.25,29.25,28.88,28.88,3000,0.669812327598288,0.669812327598288,0.661339487898754,0.661339487898754,131006.845327318,0.0,1.0
1994-03-01,29.38,29.5,29.25,29.25,2300,0.672789271276503,0.675537219287162,0.669812327598288,0.669812327598288,100438.581417611,0.0,1.0
1994-03-02,29.0,29.12,29.0,29.12,2500,0.664087435909414,0.666835383920074,0.664087435909414,0.666835383920074,109172.371106099,0.0,1.0
1994-03-03,28.5,28.88,28.5,28.88,1300,0.652637652531665,0.661339487898754,0.652637652531665,0.661339487898754,56769.6329751713,0.0,1.0
1994-03-04,28.12,28.5,28.12,28.5,1700,0.643935817164577,0.652637652531665,0.643935817164577,0.652637652531665,74237.212352147,0.0,1.0
1994-03-07,28.25,28.25,28.25,28.25,900,0.646912760842791,0.646912760842791,0.646912760842791,0.646912760842791,39302.0535981955,0.0,1.0
1994-03-08,28.0,28.25,28.0,28.25,1000,0.641187869153917,0.646912760842791,0.641187869153917,0.646912760842791,43668.9484424394,0.0,1.0
1994-03-09,28.0,28.0,27.75,27.88,14400,0.641187869153917,0.641187869153917,0.635462977465043,0.638439921143257,628832.857571128,0.0,1.0
1994-03-10,28.0,28.0,28.0,28.0,0,0.641187869153917,0.641187869153917,0.641187869153917,0.641187869153917,0,0.0,1.0
1994-03-11,28.5,28.62,28.12,28.25,4100,0.652637652531665,0.655385600542325,0.643935817164577,0.646912760842791,179042.688614002,0.0,1.0
1994-03-14,29.0,29.0,28.38,28.38,1900,0.664087435909414,0.664087435909414,0.649889704521006,0.649889704521006,82971.0020406349,0.0,1.0
1994-03-15,29.25,29.25,28.88,29.12,2800,0.669812327598288,0.669812327598288,0.661339487898754,0.666835383920074,122273.05563883,0.0,1.0
1994-03-16,29.38,29.38,29.25,29.38,3500,0.672789271276503,0.672789271276503,0.669812327598288,0.672789271276503,152841.319548538,0.0,1.0
1994-03-17,30.38,30.5,29.75,29.75,24400,0.695688838032,0.698436786042659,0.681262110976037,0.681262110976037,1065522.34199552,0.0,1.0
1994-03-18,30.38,30.38,30.25,30.25,2300,0.695688838032,0.695688838032,0.692711894353785,0.692711894353785,100438.581417611,0.0,1.0
1994-03-21,29.88,30.12,29.88,30.12,800,0.684381031968135,0.689878068369486,0.684381031968135,0.689878068369486,34927.9113292447,0.0062,1.0
1994-03-22,29.88,29.88,29.88,29.88,1000,0.684381031968135,0.684381031968135,0.684381031968135,0.684381031968135,43659.8891615559,0.0,1.0
1994-03-23,29.25,29.75,29.25,29.62,3300,0.66995131141459,0.68140347058407,0.66995131141459,0.678425909200006,144077.634233134,0.0,1.0
1994-03-24,29.0,29.25,29.0,29.0,2000,0.66422523182985,0.66995131141459,0.66422523182985,0.66422523182985,87319.7783231117,0.0,1.0
1994-03-25,29.12,29.12,29.12,29.12,1000,0.666973750030526,0.666973750030526,0.666973750030526,0.666973750030526,43659.8891615558,0.0,1.0
1994-03-28,28.75,28.88,28.75,28.88,2200,0.65849915224511,0.661476713629175,0.65849915224511,0.661476713629175,96051.7561554229,0.0,1.0
1994-03-29,28.62,28.88,28.62,28.75,2400,0.655521590861045,0.661476713629175,0.655521590861045,0.65849915224511,104783.733987734,0.0,1.0
1994-03-30,28.75,28.88,28.25,28.62,5900,0.65849915224511,0.661476713629175,0.64704699307563,0.655521590861045,257593.34605318,0.0,1.0
1994-03-31,28.0,29.0,28.0,29.0,5800,0.64132091349089,0.66422523182985,0.64132091349089,0.66422523182985,253227.357137024,0.0,1.0
1994-04-04,27.12,27.75,27.12,27.75,2400,0.621165113352605,0.63559483390615,0.621165113352605,0.63559483390615,104783.733987734,0.0,1.0
1994-04-05,27.5,27.5,27.38,27.38,400,0.62986875432141,0.62986875432141,0.627120236120734,0.627120236120734,17463.9556646223,0.0,1.0
1994-04-06,27.5,27.5,27.38,27.5,700,0.62986875432141,0.62986875432141,0.627120236120734,0.62986875432141,30561.9224130891,0.0,1.0
1994-04-07,27.62,27.62,27.62,27.62,100,0.632617272522085,0.632617272522085,0.632617272522085,0.632617272522085,4365.98891615558,0.0,1.0
1994-04-08,28.12,28.12,27.88,27.88,3600,0.644069431691565,0.644069431691565,0.638572395290215,0.638572395290215,157175.600981601,0.0,1.0
1994-04-11,28.12,28.12,28.12,28.12,0,0.644069431691565,0.644069431691565,0.644069431691565,0.644069431691565,0,0.0,1.0
1994-04-12,27.88,27.88,27.88,27.88,1300,0.638572395290215,0.638572395290215,0.638572395290215,0.638572395290215,56757.8559100226,0.0,1.0
1994-04-13,28.12,28.12,28.0,28.0,1700,0.644069431691565,0.644069431691565,0.64132091349089,0.64132091349089,74221.8115746449,0.0,1.0
1994-04-14,28.38,28.38,28.0,28.0,400,0.650024554459695,0.650024554459695,0.64132091349089,0.64132091349089,17463.9556646223,0.0,1.0
1994-04-15,28.38,28.62,28.38,28.5,1700,0.650024554459695,0.655521590861045,0.650024554459695,0.65277307266037,74221.8115746449,0.0,1.0
1994-04-18,28.38,28.38,28.12,28.12,1600,0.650024554459695,0.650024554459695,0.644069431691565,0.644069431691565,69855.8226584893,0.0,1.0
1994-04-19,28.62,28.62,28.38,28.38,800,0.655521590861045,0.655521590861045,0.650024554459695,0.650024554459695,34927.9113292447,0.0,1.0
1994-04-20,28.38,28.38,28.38,28.38,300,0.650024554459695,0.650024554459695,0.650024554459695,0.650024554459695,13097.9667484668,0.0,1.0
1994-04-21,28.38,28.5,28.25,28.5,1900,0.650024554459695,0.65277307266037,0.64704699307563,0.65277307266037,82953.7894069561,0.0,1.0
1994-04-22,28.25,28.25,28.25,28.25,300,0.64704699307563,0.64704699307563,0.64704699307563,0.64704699307563,13097.9667484668,0.0,1.0
1994-04-25,28.12,28.25,28.0,28.0,3300,0.644069431691565,0.64704699307563,0.64132091349089,0.64132091349089,144077.634233134,0.0,1.0
1994-04-26,28.5,28.5,28.38,28.38,3100,0.65277307266037,0.65277307266037,0.650024554459695,0.650024554459695,135345.656400823,0.0,1.0
1994-04-28,28.75,28.75,28.75,28.75,4900,0.65849915224511,0.65849915224511,0.65849915224511,0.65849915224511,213933.456891624,0.0,1.0
1994-04-29,28.75,28.75,28.75,28.75,200,0.65849915224511,0.65849915224511,0.65849915224511,0.65849915224511,8731.97783231117,0.0,1.0
1994-05-02,28.75,28.75,28.75,28.75,0,0.65849915224511,0.65849915224511,0.65849915224511,0.65849915224511,0,0.0,1.0
1994-05-03,28.62,28.62,28.62,28.62,200,0.655521590861045,0.655521590861045,0.655521590861045,0.655521590861045,8731.97783231118,0.0,1.0
1994-05-04,28.88,28.88,28.88,28.88,1100,0.661476713629175,0.661476713629175,0.661476713629175,0.661476713629175,48025.8780777114,0.0,1.0
1994-05-05,28.62,28.75,28.62,28.75,18300,0.655521590861045,0.65849915224511,0.655521590861045,0.65849915224511,798975.971656473,0.0,1.0
1994-05-06,28.62,28.62,28.62,28.62,200,0.655521590861045,0.655521590861045,0.655521590861045,0.655521590861045,8731.97783231118,0.0,1.0
1994-05-09,28.62,28.75,28.5,28.75,1300,0.655521590861045,0.65849915224511,0.65277307266037,0.65849915224511,56757.8559100226,0.0,1.0
1994-05-10,28.62,28.75,28.62,28.75,10300,0.655521590861045,0.65849915224511,0.655521590861045,0.65849915224511,449696.858364025,0.0,1.0
1994-05-11,29.0,29.0,28.75,28.75,6300,0.66422523182985,0.66422523182985,0.65849915224511,0.65849915224511,275057.301717802,0.0,1.0
1994-05-12,28.75,29.12,28.75,29.12,6500,0.65849915224511,0.666973750030526,0.65849915224511,0.666973750030526,283789.279550113,0.0,1.0
1994-05-13,28.75,28.75,28.75,28.75,900,0.65849915224511,0.65849915224511,0.65849915224511,0.65849915224511,39293.9002454003,0.0,1.0
1994-05-16,28.62,28.62,28.5,28.5,6700,0.655521590861045,0.655521590861045,0.65277307266037,0.65277307266037,292521.257382424,0.0,1.0
1994-05-17,29.25,29.25,28.5,28.62,8800,0.66995131141459,0.66995131141459,0.65277307266037,0.655521590861045,384207.024621692,0.0,1.0
1994-05-18,28.75,29.25,28.75,29.25,2600,0.65849915224511,0.66995131141459,0.65849915224511,0.66995131141459,113515.711820045,0.0,1.0
1994-05-19,28.75,28.88,28.75,28.88,1900,0.65849915224511,0.661476713629175,0.65849915224511,0.661476713629175,82953.7894069561,0.0,1.0
1994-05-20,28.75,28.75,28.62,28.62,1000,0.65849915224511,0.65849915224511,0.655521590861045,0.655521590861045,43659.8891615559,0.0,1.0
1994-05-23,28.88,28.88,28.75,28.88,2500,0.661476713629175,0.661476713629175,0.65849915224511,0.661476713629175,109149.72290389,0.0,1.0
1994-05-24,29.5,29.5,29.12,29.12,1600,0.67567739099933,0.67567739099933,0.666973750030526,0.666973750030526,69855.8226584894,0.0,1.0
1994-05-25,29.5,29.5,29.5,29.5,1600,0.67567739099933,0.67567739099933,0.67567739099933,0.67567739099933,69855.8226584894,0.0,1.0
1994-05-26,29.75,29.75,29.75,29.75,300,0.68140347058407,0.68140347058407,0.68140347058407,0.68140347058407,13097.9667484668,0.0,1.0
1994-05-27,29.88,29.88,29.75,29.75,700,0.684381031968135,0.684381031968135,0.68140347058407,0.68140347058407,30561.9224130891,0.0,1.0
1994-05-31,30.38,30.75,30.38,30.75,12700,0.695833191137615,0.704307788923031,0.695833191137615,0.704307788923031,554480.59235176,0.0,1.0
1994-06-01,30.88,30.88,30.75,30.75,2900,0.707285350307096,0.707285350307096,0.704307788923031,0.704307788923031,126613.678568512,0.0,1.0
1994-06-02,31.25,31.5,31.25,31.38,8900,0.715759948092511,0.721486027677251,0.715759948092511,0.718737509476576,388573.013537847,0.0,1.0
1994-06-03,31.75,31.75,31.12,31.12,3900,0.727212107261991,0.727212107261991,0.712782386708446,0.712782386708446,170273.567730068,0.0,1.0
1994-06-06,31.75,31.75,31.75,31.75,300,0.727212107261991,0.727212107261991,0.727212107261991,0.727212107261991,13097.9667484668,0.0,1.0
1994-06-07,32.12,32.12,31.75,31.75,3900,0.735686705047406,0.735686705047406,0.727212107261991,0.727212107261991,170273.567730068,0.0,1.0
1994-06-08,32.75,33.25,32.38,32.38,15100,0.750116425600951,0.761568584770432,0.741641827815536,0.741641827815536,659264.326339494,0.0,1.0
1994-06-09,32.5,32.5,32.25,32.5,8900,0.744390346016211,0.744390346016211,0.738664266431471,0.744390346016211,388573.013537847,0.0,1.0
1994-06-10,32.75,33.38,32.62,32.75,23700,0.750116425600951,0.764546146154497,0.747138864216887,0.750116425600951,1034739.37312887,0.0,1.0
1994-06-13,32.75,32.75,32.75,32.75,1100,0.750116425600951,0.750116425600951,0.750116425600951,0.750116425600951,48025.8780777115,0.0,1.0
1994-06-14,32.12,32.62,32.12,32.62,3000,0.735686705047406,0.747138864216887,0.735686705047406,0.747138864216887,130979.667484668,0.0,1.0
1994-06-15,31.38,32.0,31.38,32.0,3200,0.718737509476576,0.732938186846731,0.718737509476576,0.732938186846731,139711.645316979,0.0,1.0
1994-06-16,30.38,31.12,30.25,31.12,6700,0.695833191137615,0.712782386708446,0.692855629753551,0.712782386708446,292521.257382424,0.0,1.0
1994-06-17,30.88,31.0,30.5,30.5,13800,0.707285350307096,0.710033868507771,0.698581709338291,0.698581709338291,602506.47042947,0.0,1.0
1994-06-20,30.38,30.5,30.38,30.5,1700,0.698123622971512,0.700881188302538,0.698123622971512,0.700881188302538,73978.3016941507,0.1,1.0
1994-06-21,29.75,30.25,29.75,30.25,3500,0.683646404983623,0.695136260529566,0.683646404983623,0.695136260529566,152308.26819384,0.0,1.0
1994-06-22,29.75,29.75,29.75,29.75,1000,0.683646404983623,0.683646404983623,0.683646404983623,0.683646404983623,43516.6480553828,0.0,1.0
1994-06-23,29.88,29.88,29.75,29.75,600,0.686633767425568,0.686633767425568,0.683646404983623,0.683646404983623,26109.9888332297,0.0,1.0
1994-06-24,29.38,29.75,29.38,29.75,4800,0.675143911879625,0.683646404983623,0.675143911879625,0.683646404983623,208879.910665837,0.0,1.0
1994-06-27,29.38,29.5,29.0,29.5,3300,0.675143911879625,0.677901477210651,0.666411621664708,0.677901477210651,143604.938582763,0.0,1.0
1994-06-28,29.38,29.38,29.38,29.38,0,0.675143911879625,0.675143911879625,0.675143911879625,0.675143911879625,0,0.0,1.0
1994-06-29,29.62,29.62,29.38,29.38,4900,0.680659042541678,0.680659042541678,0.675143911879625,0.675143911879625,213231.575471376,0.0,1.0
1994-06-30,28.5,29.25,28.5,29.25,16600,0.654921766118765,0.67215654943768,0.654921766118765,0.67215654943768,722376.357719354,0.0,1.0
1994-07-01,28.75,28.88,28.75,28.75,1000,0.660666693891737,0.663654056333682,0.660666693891737,0.660666693891737,43516.6480553827,0.0,1.0
1994-07-05,28.62,28.62,28.62,28.62,200,0.657679331449791,0.657679331449791,0.657679331449791,0.657679331449791,8703.32961107656,0.0,1.0
1994-07-06,28.62,28.62,28.62,28.62,100,0.657679331449791,0.657679331449791,0.657679331449791,0.657679331449791,4351.66480553828,0.0,1.0
1994-07-07,28.75,28.75,28.75,28.75,100,0.660666693891737,0.660666693891737,0.660666693891737,0.660666693891737,4351.66480553827,0.0,1.0
1994-07-08,29.0,29.0,29.0,29.0,400,0.666411621664708,0.666411621664708,0.666411621664708,0.666411621664708,17406.6592221531,0.0,1.0
1994-07-11,29.62,29.62,29.25,29.25,3600,0.680659042541678,0.680659042541678,0.67215654943768,0.67215654943768,156659.932999378,0.0,1.0
1994-07-12,29.62,29.75,29.62,29.75,500,0.680659042541678,0.683646404983623,0.680659042541678,0.683646404983623,21758.3240276914,0.0,1.0
1994-07-13,29.38,29.5,29.38,29.5,1300,0.675143911879625,0.677901477210651,0.675143911879625,0.677901477210651,56571.6424719976,0.0,1.0
1994-07-14,29.38,29.75,29.38,29.38,5200,0.675143911879625,0.683646404983623,0.675143911879625,0.675143911879625,226286.56988799,0.0,1.0
1994-07-15,29.38,29.38,29.38,29.38,0,0.675143911879625,0.675143911879625,0.675143911879625,0.675143911879625,0,0.0,1.0
1994-07-18,29.25,29.5,29.25,29.5,1800,0.67215654943768,0.677901477210651,0.67215654943768,0.677901477210651,78329.9664996889,0.0,1.0
1994-07-19,29.12,29.25,29.12,29.12,5100,0.669169186995735,0.67215654943768,0.669169186995735,0.669169186995735,221934.905082452,0.0,1.0
1994-07-20,29.25,29.25,29.0,29.0,1300,0.67215654943768,0.67215654943768,0.666411621664708,0.666411621664708,56571.6424719976,0.0,1.0
1994-07-21,29.0,29.12,29.0,29.12,2800,0.666411621664708,0.669169186995735,0.666411621664708,0.669169186995735,121846.614555072,0.0,1.0
1994-07-22,29.0,29.0,28.88,28.88,400,0.666411621664708,0.666411621664708,0.663654056333682,0.663654056333682,17406.6592221531,0.0,1.0
1994-07-25,29.12,29.12,29.0,29.12,2300,0.669169186995735,0.669169186995735,0.666411621664708,0.669169186995735,100088.29052738,0.0,1.0
1994-07-26,29.0,29.12,29.0,29.12,900,0.666411621664708,0.669169186995735,0.666411621664708,0.669169186995735,39164.9832498445,0.0,1.0
1994-07-27,28.5,29.12,28.5,29.12,27600,0.654921766118765,0.669169186995735,0.654921766118765,0.669169186995735,1201059.48632856,0.0,1.0
1994-07-28,28.38,28.38,28.25,28.25,2900,0.652164200787739,0.652164200787739,0.649176838345793,0.649176838345793,126198.27936061,0.0,1.0
1994-07-29,28.5,28.5,28.5,28.5,400,0.654921766118765,0.654921766118765,0.654921766118765,0.654921766118765,17406.6592221531,0.0,1.0
1994-08-01,28.5,28.5,28.25,28.25,900,0.654921766118765,0.654921766118765,0.649176838345793,0.649176838345793,39164.9832498445,0.0,1.0
1994-08-02,28.0,28.25,28.0,28.25,2000,0.643431910572822,0.649176838345793,0.643431910572822,0.649176838345793,87033.2961107655,0.0,1.0
1994-08-03,27.0,27.75,27.0,27.75,6100,0.620452199480935,0.63768698279985,0.620452199480935,0.63768698279985,265451.553137835,0.0,1.0
1994-08-04,27.0,27.12,27.0,27.0,1500,0.620452199480935,0.623209764811962,0.620452199480935,0.620452199480935,65274.9720830742,0.0,1.0
1994-08-05,27.0,27.0,27.0,27.0,300,0.620452199480935,0.620452199480935,0.620452199480935,0.620452199480935,13054.9944166148,0.0,1.0
1994-08-08,27.12,27.25,27.12,27.25,1600,0.623209764811962,0.626197127253907,0.623209764811962,0.626197127253907,69626.6368886124,0.0,1.0
1994-08-09,27.12,27.12,27.12,27.12,100,0.623209764811962,0.623209764811962,0.623209764811962,0.623209764811962,4351.66480553827,0.0,1.0
1994-08-10,27.12,27.12,27.12,27.12,500,0.623209764811962,0.623209764811962,0.623209764811962,0.623209764811962,21758.3240276914,0.0,1.0
1994-08-11,27.0,27.0,27.0,27.0,500,0.620452199480935,0.620452199480935,0.620452199480935,0.620452199480935,21758.3240276914,0.0,1.0
1994-08-12,27.12,27.12,27.12,27.12,700,0.623209764811962,0.623209764811962,0.623209764811962,0.623209764811962,30461.6536387679,0.0,1.0
1994-08-15,27.0,27.0,27.0,27.0,300,0.620452199480935,0.620452199480935,0.620452199480935,0.620452199480935,13054.9944166148,0.0,1.0
1994-08-16,26.88,27.0,26.75,26.75,4200,0.617694634149909,0.620452199480935,0.614707271707964,0.614707271707964,182769.921832608,0.0,1.0
1994-08-17,26.88,26.88,26.88,26.88,0,0.617694634149909,0.617694634149909,0.617694634149909,0.617694634149909,0,0.0,1.0
1994-08-18,26.12,26.75,26.12,26.75,1500,0.600230053720075,0.614707271707964,0.600230053720075,0.614707271707964,65274.9720830742,0.0,1.0
1994-08-19,25.5,26.12,25.5,26.12,4600,0.585982632843105,0.600230053720075,0.585982632843105,0.600230053720075,200176.581054761,0.0,1.0
1994-08-22,25.25,25.62,25.25,25.62,6200,0.580237705070134,0.588740198174132,0.580237705070134,0.588740198174132,269803.217943373,0.0,1.0
1994-08-23,25.5,25.5,25.12,25.12,4600,0.585982632843105,0.585982632843105,0.577250342628189,0.577250342628189,200176.581054761,0.0,1.0
1994-08-24,25.62,25.62,25.5,25.5,6700,0.588740198174132,0.588740198174132,0.585982632843105,0.585982632843105,291561.541971064,0.0,1.0
1994-08-25,26.0,26.0,25.75,25.75,3000,0.597472488389049,0.597472488389049,0.591727560616077,0.591727560616077,130549.944166148,0.0,1.0
1994-08-26,26.0,26.0,26.0,26.0,9500,0.597472488389049,0.597472488389049,0.597472488389049,0.597472488389049,413408.156526136,0.0,1.0
1994-08-29,26.0,26.0,25.75,25.75,4100,0.597472488389049,0.597472488389049,0.591727560616077,0.591727560616077,178418.257027069,0.0,1.0
1994-08-30,26.12,26.12,26.12,26.12,100,0.600230053720075,0.600230053720075,0.600230053720075,0.600230053720075,4351.66480553828,0.0,1.0
1994-08-31,26.25,26.38,26.25,26.38,1300,0.60321741616202,0.606204778603966,0.60321741616202,0.606204778603966,56571.6424719976,0.0,1.0
1994-09-01,26.25,26.25,26.25,26.25,2100,0.60321741616202,0.60321741616202,0.60321741616202,0.60321741616202,91384.9609163039,0.0,1.0
1994-09-02,26.25,26.25,26.12,26.12,500,0.60321741616202,0.60321741616202,0.600230053720075,0.600230053720075,21758.3240276914,0.0,1.0
1994-09-06,26.25,26.25,26.25,26.25,100,0.60321741616202,0.60321741616202,0.60321741616202,0.60321741616202,4351.66480553828,0.0,1.0
1994-09-07,26.25,26.25,26.25,26.25,1200,0.60321741616202,0.60321741616202,0.60321741616202,0.60321741616202,52219.9776664594,0.0,1.0
1994-09-08,26.12,26.12,26.12,26.12,800,0.600230053720075,0.600230053720075,0.600230053720075,0.600230053720075,34813.3184443062,0.0,1.0
1994-09-09,26.12,26.12,26.12,26.12,100,0.600230053720075,0.600230053720075,0.600230053720075,0.600230053720075,4351.66480553828,0.0,1.0
1994-09-12,26.0,26.0,26.0,26.0,4300,0.597472488389049,0.597472488389049,0.597472488389049,0.597472488389049,187121.586638146,0.0,1.0
1994-09-13,26.12,26.25,26.0,26.25,2500,0.600230053720075,0.60321741616202,0.597472488389049,0.60321741616202,108791.620138457,0.0,1.0
1994-09-14,26.12,26.12,26.0,26.12,2400,0.600230053720075,0.600230053720075,0.597472488389049,0.600230053720075,104439.955332919,0.0,1.0
1994-09-15,26.62,26.62,26.25,26.25,4200,0.611719909266018,0.611719909266018,0.60321741616202,0.60321741616202,182769.921832608,0.0,1.0
1994-09-16,26.75,26.75,26.62,26.75,1800,0.614707271707964,0.614707271707964,0.611719909266018,0.614707271707964,78329.9664996889,0.0,1.0
1994-09-19,26.75,26.75,26.75,26.75,3900,0.614707271707964,0.614707271707964,0.614707271707964,0.614707271707964,169714.927415993,0.0,1.0
1994-09-20,26.75,26.75,26.62,26.75,3700,0.614707271707964,0.614707271707964,0.611719909266018,0.614707271707964,161011.597804916,0.0,1.0
1994-09-21,26.75,26.75,26.75,26.75,0,0.614707271707964,0.614707271707964,0.614707271707964,0.614707271707964,0,0.0,1.0
1994-09-22,26.38,26.75,26.12,26.75,3600,0.606204778603966,0.614707271707964,0.600230053720075,0.614707271707964,156659.932999378,0.0,1.0
1994-09-23,26.25,26.25,26.25,26.25,1600,0.60321741616202,0.60321741616202,0.60321741616202,0.60321741616202,69626.6368886125,0.0,1.0
1994-09-26,24.62,26.0,24.62,26.0,17700,0.565760487082245,0.597472488389049,0.565760487082245,0.597472488389049,770244.670580275,0.0,1.0
1994-09-27,24.25,24.62,24.12,24.62,4000,0.557257993978247,0.565760487082245,0.554270631536302,0.565760487082245,174066.592221531,0.0,1.0
1994-09-28,24.5,24.5,24.25,24.25,1800,0.563002921751219,0.563002921751219,0.557257993978247,0.557257993978247,78329.966499689,0.0,1.0
1994-09-29,24.75,24.88,24.62,24.62,3400,0.568747849524191,0.571735211966136,0.565760487082245,0.565760487082245,147956.603388301,0.0,1.0
1994-09-30,24.75,25.0,24.75,24.88,30700,0.568747849524191,0.574492777297162,0.568747849524191,0.571735211966136,1335961.09530025,0.0,1.0
1994-10-03,24.62,24.75,24.62,24.62,11300,0.568058458191434,0.571057954518196,0.568058458191434,0.568058458191434,489748.891136562,0.1,1.0
1994-10-04,24.0,24.5,24.0,24.38,7800,0.553753168017645,0.565289692351346,0.553753168017645,0.562520926511258,338056.756713733,0.0,1.0
1994-10-05,23.88,23.88,23.75,23.88,4900,0.550984402177557,0.550984402177557,0.547984905850794,0.550984402177557,212368.98819196,0.0,1.0
1994-10-06,24.5,24.5,24.12,24.12,8200,0.565289692351346,0.565289692351346,0.556521933857733,0.556521933857733,355393.000647771,0.0,1.0
1994-10-07,24.88,25.0,24.75,24.75,18800,0.574057450844959,0.576826216685047,0.571057954518196,0.571057954518196,814803.464899766,0.0,1.0
1994-10-10,24.62,24.88,24.62,24.88,3300,0.568058458191434,0.574057450844959,0.568058458191434,0.574057450844959,143024.01245581,0.0,1.0
1994-10-11,24.88,24.88,24.62,24.62,2800,0.574057450844959,0.574057450844959,0.568058458191434,0.568058458191434,121353.707538263,0.0,1.0
1994-10-12,24.75,24.88,24.5,24.5,4400,0.571057954518196,0.574057450844959,0.565289692351346,0.565289692351346,190698.683274414,0.0,1.0
1994-10-13,25.38,25.5,24.88,24.88,3000,0.585593975178659,0.588362741018748,0.574057450844959,0.574057450844959,130021.829505282,0.0,1.0
1994-10-14,25.75,25.75,25.5,25.5,800,0.594131003185598,0.594131003185598,0.588362741018748,0.588362741018748,34672.4878680752,0.0,1.0
1994-10-17,25.88,25.88,25.88,25.88,300,0.59713049951236,0.59713049951236,0.59713049951236,0.59713049951236,13002.1829505282,0.0,1.0
1994-10-18,25.75,25.75,25.75,25.75,100,0.594131003185598,0.594131003185598,0.594131003185598,0.594131003185598,4334.0609835094,0.0,1.0
1994-10-19,25.5,25.75,25.5,25.5,1300,0.588362741018748,0.594131003185598,0.588362741018748,0.588362741018748,56342.7927856222,0.0,1.0
1994-10-20,25.5,25.75,25.38,25.75,2000,0.588362741018748,0.594131003185598,0.585593975178659,0.594131003185598,86681.219670188,0.0,1.0
1994-10-21,25.25,25.25,25.12,25.25,2000,0.582594478851897,0.582594478851897,0.579594982525135,0.582594478851897,86681.219670188,0.0,1.0
1994-10-24,24.88,25.25,24.88,25.25,1400,0.574057450844959,0.582594478851897,0.574057450844959,0.582594478851897,60676.8537691316,0.0,1.0
1994-10-25,24.88,25.0,24.75,25.0,1000,0.574057450844959,0.576826216685047,0.571057954518196,0.576826216685047,43340.609835094,0.0,1.0
1994-10-26,24.62,24.75,24.62,24.75,2700,0.568058458191434,0.571057954518196,0.568058458191434,0.571057954518196,117019.646554754,0.0,1.0
1994-10-27,24.62,24.62,24.62,24.62,1100,0.568058458191434,0.568058458191434,0.568058458191434,0.568058458191434,47674.6708186034,0.0,1.0
1994-10-28,24.5,24.62,24.5,24.62,2000,0.565289692351346,0.568058458191434,0.565289692351346,0.568058458191434,86681.219670188,0.0,1.0
1994-10-31,24.62,24.62,24.62,24.62,300,0.568058458191434,0.568058458191434,0.568058458191434,0.568058458191434,13002.1829505282,0.0,1.0
1994-11-01,24.5,24.62,24.5,24.62,1600,0.565289692351346,0.568058458191434,0.565289692351346,0.568058458191434,69344.9757361504,0.0,1.0
1994-11-02,24.25,24.25,24.25,24.25,300,0.559521430184495,0.559521430184495,0.559521430184495,0.559521430184495,13002.1829505282,0.0,1.0
1994-11-03,24.75,24.75,24.25,24.25,4200,0.571057954518196,0.571057954518196,0.559521430184495,0.559521430184495,182030.561307395,0.0,1.0
1994-11-04,24.62,24.75,24.62,24.75,2900,0.568058458191434,0.571057954518196,0.568058458191434,0.571057954518196,125687.768521773,0.0,1.0
1994-11-07,24.88,24.88,24.75,24.75,5100,0.574057450844959,0.574057450844959,0.571057954518196,0.571057954518196,221037.110158979,0.0,1.0
1994-11-08,24.88,24.88,24.88,24.88,0,0.574057450844959,0.574057450844959,0.574057450844959,0.574057450844959,0,0.0,1.0
1994-11-09,24.75,24.88,24.75,24.75,1200,0.571057954518196,0.574057450844959,0.571057954518196,0.571057954518196,52008.7318021128,0.0,1.0
1994-11-10,24.62,24.62,24.62,24.62,400,0.568058458191434,0.568058458191434,0.568058458191434,0.568058458191434,17336.2439340376,0.0,1.0
1994-11-11,24.62,24.62,24.62,24.62,1600,0.568058458191434,0.568058458191434,0.568058458191434,0.568058458191434,69344.9757361504,0.0,1.0
1994-11-14,25.0,25.12,24.62,24.62,3700,0.576826216685047,0.579594982525135,0.568058458191434,0.568058458191434,160360.256389848,0.0,1.0
1994-11-15,25.0,25.0,24.88,25.0,1900,0.576826216685047,0.576826216685047,0.574057450844959,0.576826216685047,82347.1586866786,0.0,1.0
1994-11-16,25.38,25.38,25.0,25.0,2300,0.585593975178659,0.585593975178659,0.576826216685047,0.576826216685047,99683.4026207163,0.0,1.0
1994-11-17,25.38,25.38,25.38,25.38,1900,0.585593975178659,0.585593975178659,0.585593975178659,0.585593975178659,82347.1586866787,0.0,1.0
1994-11-18,26.38,26.5,25.75,25.75,6900,0.608667023846061,0.61143578968615,0.594131003185598,0.594131003185598,299050.207862149,0.0,1.0
1994-11-21,26.25,26.38,26.12,26.25,3600,0.605667527519299,0.608667023846061,0.602668031192537,0.605667527519299,156026.195406338,0.0,1.0
1994-11-22,26.5,26.5,26.25,26.25,6800,0.61143578968615,0.61143578968615,0.605667527519299,0.605667527519299,294716.146878639,0.0,1.0
1994-11-23,26.38,26.38,26.25,26.38,400,0.608667023846061,0.608667023846061,0.605667527519299,0.608667023846061,17336.2439340376,0.0,1.0
1994-11-25,26.38,26.38,26.38,26.38,0,0.608667023846061,0.608667023846061,0.608667023846061,0.608667023846061,0,0.0,1.0
1994-11-28,26.0,26.25,26.0,26.25,2200,0.599899265352449,0.605667527519299,0.599899265352449,0.605667527519299,95349.3416372067,0.0,1.0
1994-11-29,26.0,26.0,26.0,26.0,0,0.599899265352449,0.599899265352449,0.599899265352449,0.599899265352449,0,0.0,1.0
1994-11-30,25.75,25.88,25.75,25.88,1500,0.594131003185598,0.59713049951236,0.594131003185598,0.59713049951236,65010.914752641,0.0,1.0
1994-12-01,25.5,25.62,25.5,25.62,2700,0.588362741018748,0.591131506858836,0.588362741018748,0.591131506858836,117019.646554754,0.0,1.0
1994-12-02,25.38,25.5,25.25,25.5,1400,0.585593975178659,0.588362741018748,0.582594478851897,0.588362741018748,60676.8537691317,0.0,1.0
1994-12-05,25.12,25.25,25.12,25.25,500,0.579594982525135,0.582594478851897,0.579594982525135,0.582594478851897,21670.304917547,0.0,1.0
1994-12-06,25.0,25.0,24.88,24.88,1200,0.576826216685047,0.576826216685047,0.574057450844959,0.574057450844959,52008.7318021128,0.0,1.0
1994-12-07,24.75,24.75,24.75,24.75,1900,0.571057954518196,0.571057954518196,0.571057954518196,0.571057954518196,82347.1586866786,0.0,1.0
1994-12-08,24.75,24.75,24.75,24.75,3000,0.571057954518196,0.571057954518196,0.571057954518196,0.571057954518196,130021.829505282,0.0,1.0
1994-12-09,24.88,24.88,24.75,24.75,2400,0.574057450844959,0.574057450844959,0.571057954518196,0.571057954518196,104017.463604226,0.0,1.0
1994-12-12,24.75,24.75,24.62,24.62,6500,0.571057954518196,0.571057954518196,0.568058458191434,0.568058458191434,281713.963928111,0.0,1.0
1994-12-13,25.5,25.5,25.38,25.5,6500,0.588362741018748,0.588362741018748,0.585593975178659,0.588362741018748,281713.963928111,0.0,1.0
1994-12-14,25.5,25.5,25.5,25.5,0,0.588362741018748,0.588362741018748,0.588362741018748,0.588362741018748,0,0.0,1.0
1994-12-15,25.5,25.5,25.25,25.25,2700,0.588362741018748,0.588362741018748,0.582594478851897,0.582594478851897,117019.646554754,0.0,1.0
1994-12-16,25.88,26.0,25.75,25.75,6200,0.59713049951236,0.599899265352449,0.594131003185598,0.594131003185598,268711.780977583,0.0,1.0
1994-12-19,25.5,25.62,25.5,25.62,900,0.590670045885488,0.593449669630831,0.590670045885488,0.593449669630831,38854.1795201331,0.1,1.0
1994-12-20,25.0,25.5,25.0,25.5,2600,0.57908828027989,0.590670045885488,0.57908828027989,0.590670045885488,112245.407502607,0.0,1.0
1994-12-21,25.0,25.12,25.0,25.0,12000,0.57908828027989,0.581867904025234,0.57908828027989,0.57908828027989,518055.726935108,0.0,1.0
1994-12-22,24.5,24.75,24.5,24.75,4700,0.567506514674292,0.573297397477091,0.567506514674292,0.573297397477091,202905.159716251,0.0,1.0
1994-12-23,24.5,24.5,24.5,24.5,1700,0.567506514674292,0.567506514674292,0.567506514674292,0.567506514674292,73391.2279824737,0.0,1.0
1994-12-27,24.75,24.75,24.0,24.25,10800,0.573297397477091,0.573297397477091,0.555924749068694,0.561715631871493,466250.154241597,0.0,1.0
1994-12-28,24.88,24.88,24.62,24.62,3700,0.576308656534547,0.576308656534547,0.570286138419636,0.570286138419636,159733.849138325,0.0,1.0
1994-12-29,26.12,26.12,24.88,25.0,10800,0.605031435236429,0.605031435236429,0.576308656534547,0.57908828027989,466250.154241597,0.0,1.0
1994-12-30,26.12,26.25,26.0,26.0,4000,0.605031435236429,0.608042694293885,0.602251811491086,0.602251811491086,172685.242311703,0.0,1.0
1995-01-03,26.12,26.25,26.12,26.25,1700,0.605031435236429,0.608042694293885,0.605031435236429,0.608042694293885,73391.2279824736,0.0,1.0
1995-01-04,26.12,26.12,26.12,26.12,300,0.605031435236429,0.605031435236429,0.605031435236429,0.605031435236429,12951.3931733777,0.0,1.0
1995-01-05,26.12,26.12,26.12,26.12,600,0.605031435236429,0.605031435236429,0.605031435236429,0.605031435236429,25902.7863467554,0.0,1.0
1995-01-06,26.12,26.12,26.12,26.12,0,0.605031435236429,0.605031435236429,0.605031435236429,0.605031435236429,0,0.0,1.0
1995-01-09,26.12,26.12,26.12,26.12,0,0.605031435236429,0.605031435236429,0.605031435236429,0.605031435236429,0,0.0,1.0
1995-01-10,26.0,26.12,26.0,26.12,4500,0.602251811491086,0.605031435236429,0.602251811491086,0.605031435236429,194270.897600665,0.0,1.0
1995-01-11,25.88,25.88,25.5,25.88,2900,0.599472187745742,0.599472187745742,0.590670045885488,0.599472187745742,125196.800675984,0.0,1.0
1995-01-12,25.38,25.75,25.25,25.75,6900,0.587890422140144,0.596460928688287,0.584879163082689,0.596460928688287,297882.042987687,0.0,1.0
1995-01-13,25.25,25.25,25.25,25.25,100,0.584879163082689,0.584879163082689,0.584879163082689,0.584879163082689,4317.13105779257,0.0,1.0
1995-01-16,25.0,25.0,25.0,25.0,1300,0.57908828027989,0.57908828027989,0.57908828027989,0.57908828027989,56122.7037513034,0.0,1.0
1995-01-17,24.75,25.12,24.75,25.12,1900,0.573297397477091,0.581867904025234,0.573297397477091,0.581867904025234,82025.4900980588,0.0,1.0
1995-01-18,24.25,24.5,24.25,24.5,1300,0.561715631871493,0.567506514674292,0.561715631871493,0.567506514674292,56122.7037513034,0.0,1.0
1995-01-19,24.38,24.38,24.38,24.38,100,0.564726890928949,0.564726890928949,0.564726890928949,0.564726890928949,4317.13105779256,0.0,1.0
1995-01-20,24.62,24.75,24.25,24.25,4800,0.570286138419636,0.573297397477091,0.561715631871493,0.561715631871493,207222.290774043,0.0,1.0
1995-01-23,25.38,25.38,24.75,24.75,5400,0.587890422140144,0.587890422140144,0.573297397477091,0.573297397477091,233125.077120799,0.0,1.0
1995-01-24,25.25,25.62,25.25,25.38,6200,0.584879163082689,0.593449669630831,0.584879163082689,0.587890422140144,267662.125583139,0.0,1.0
1995-01-25,25.5,25.75,25.38,25.38,5700,0.590670045885488,0.596460928688287,0.587890422140144,0.587890422140144,246076.470294176,0.0,1.0
1995-01-26,25.38,25.38,25.38,25.38,200,0.587890422140144,0.587890422140144,0.587890422140144,0.587890422140144,8634.26211558514,0.0,1.0
1995-01-27,24.88,25.25,24.88,25.25,4500,0.576308656534547,0.584879163082689,0.576308656534547,0.584879163082689,194270.897600665,0.0,1.0
1995-01-30,24.88,24.88,24.88,24.88,0,0.576308656534547,0.576308656534547,0.576308656534547,0.576308656534547,0,0.0,1.0
1995-01-31,24.88,25.0,24.88,25.0,1000,0.576308656534547,0.57908828027989,0.576308656534547,0.57908828027989,43171.3105779256,0.0,1.0
1995-02-01,25.12,25.12,25.12,25.12,500,0.581867904025234,0.581867904025234,0.581867904025234,0.581867904025234,21585.6552889628,0.0,1.0
1995-02-02,25.25,25.25,25.25,25.25,400,0.584879163082689,0.584879163082689,0.584879163082689,0.584879163082689,17268.5242311703,0.0,1.0
1995-02-03,25.25,25.38,25.25,25.25,2400,0.584879163082689,0.587890422140144,0.584879163082689,0.584879163082689,103611.145387022,0.0,1.0
1995-02-06,25.0,25.38,25.0,25.38,1300,0.57908828027989,0.587890422140144,0.57908828027989,0.587890422140144,56122.7037513034,0.0,1.0
1995-02-07,24.88,24.88,24.62,24.75,3700,0.576308656534547,0.576308656534547,0.570286138419636,0.573297397477091,159733.849138325,0.0,1.0
1995-02-08,24.62,24.75,24.5,24.75,1100,0.570286138419636,0.573297397477091,0.567506514674292,0.573297397477091,47488.4416357182,0.0,1.0
1995-02-09,24.62,24.75,24.62,24.75,1300,0.570286138419636,0.573297397477091,0.570286138419636,0.573297397477091,56122.7037513033,0.0,1.0
1995-02-10,24.62,24.88,24.62,24.75,1700,0.570286138419636,0.576308656534547,0.570286138419636,0.573297397477091,73391.2279824736,0.0,1.0
1995-02-13,24.5,24.5,24.5,24.5,3200,0.567506514674292,0.567506514674292,0.567506514674292,0.567506514674292,138148.193849362,0.0,1.0
1995-02-14,24.25,24.38,24.25,24.38,1100,0.561715631871493,0.564726890928949,0.561715631871493,0.564726890928949,47488.4416357183,0.0,1.0
1995-02-15,24.25,24.25,24.25,24.25,24800,0.561715631871493,0.561715631871493,0.561715631871493,0.561715631871493,1070648.50233256,0.0,1.0
1995-02-16,24.0,24.12,24.0,24.12,1600,0.555924749068694,0.558704372814038,0.555924749068694,0.558704372814038,69074.0969246811,0.0,1.0
1995-02-17,23.75,23.75,23.62,23.62,3200,0.550133866265896,0.550133866265896,0.54712260720844,0.54712260720844,138148.193849362,0.0,1.0
1995-02-21,24.12,24.12,24.0,24.0,2400,0.558704372814038,0.558704372814038,0.555924749068694,0.555924749068694,103611.145387022,0.0,1.0
1995-02-22,24.0,24.0,24.0,24.0,400,0.555924749068694,0.555924749068694,0.555924749068694,0.555924749068694,17268.5242311703,0.0,1.0
1995-02-23,23.0,23.88,23.0,23.88,14500,0.532761217857499,0.553145125323351,0.532761217857499,0.553145125323351,625984.003379922,0.0,1.0
1995-02-24,23.25,23.25,23.25,23.25,26100,0.538552100660298,0.538552100660298,0.538552100660298,0.538552100660298,1126771.20608386,0.0,1.0
1995-02-27,23.62,23.62,23.25,23.25,9500,0.54712260720844,0.54712260720844,0.538552100660298,0.538552100660298,410127.450490294,0.0,1.0
1995-02-28,23.62,23.62,23.5,23.5,2100,0.54712260720844,0.54712260720844,0.544342983463097,0.544342983463097,90659.7522136439,0.0,1.0
1995-03-01,23.62,23.62,23.62,23.62,0,0.54712260720844,0.54712260720844,0.54712260720844,0.54712260720844,0,0.0,1.0
1995-03-02,23.62,23.62,23.62,23.62,0,0.54712260720844,0.54712260720844,0.54712260720844,0.54712260720844,0,0.0,1.0
1995-03-03,23.25,23.62,23.25,23.62,13400,0.538552100660298,0.54712260720844,0.538552100660298,0.54712260720844,578495.561744204,0.0,1.0
1995-03-06,23.62,23.62,23.38,23.5,6200,0.54712260720844,0.54712260720844,0.541563359717753,0.544342983463097,267662.125583139,0.0,1.0
1995-03-07,24.0,24.0,23.75,23.75,2900,0.555924749068694,0.555924749068694,0.550133866265896,0.550133866265896,125196.800675985,0.0,1.0
1995-03-08,24.12,24.25,24.12,24.25,2000,0.558704372814038,0.561715631871493,0.558704372814038,0.561715631871493,86342.6211558513,0.0,1.0
1995-03-09,24.38,24.38,24.12,24.12,4600,0.564726890928949,0.564726890928949,0.558704372814038,0.558704372814038,198588.028658458,0.0,1.0
1995-03-10,24.38,24.38,24.38,24.38,0,0.564726890928949,0.564726890928949,0.564726890928949,0.564726890928949,0,0.0,1.0
1995-03-13,24.5,24.5,24.38,24.5,3200,0.567506514674292,0.567506514674292,0.564726890928949,0.567506514674292,138148.193849362,0.0,1.0
1995-03-14,25.12,25.12,24.75,24.75,8900,0.581867904025234,0.581867904025234,0.573297397477091,0.573297397477091,384224.664143538,0.0,1.0
1995-03-15,25.38,25.38,25.0,25.0,6500,0.587890422140144,0.587890422140144,0.57908828027989,0.57908828027989,280613.518756517,0.0,1.0
1995-03-16,25.12,25.12,25.12,25.12,1100,0.581867904025234,0.581867904025234,0.581867904025234,0.581867904025234,47488.4416357182,0.0,1.0
1995-03-17,24.5,24.88,24.5,24.88,3800,0.567506514674292,0.576308656534547,0.567506514674292,0.576308656534547,164050.980196118,0.0,1.0
1995-03-20,24.38,24.38,24.38,24.38,200,0.564726890928949,0.564726890928949,0.564726890928949,0.564726890928949,8634.26211558513,0.0,1.0
1995-03-21,24.25,24.25,24.12,24.25,8500,0.561715631871493,0.561715631871493,0.558704372814038,0.561715631871493,366956.139912368,0.0,1.0
1995-03-22,24.5,24.5,24.38,24.38,1100,0.567506514674292,0.567506514674292,0.564726890928949,0.564726890928949,47488.4416357182,0.0,1.0
1995-03-23,24.5,24.5,24.5,24.5,0,0.567506514674292,0.567506514674292,0.567506514674292,0.567506514674292,0,0.0,1.0
1995-03-24,24.56,24.56,24.56,24.56,1600,0.568896326546964,0.568896326546964,0.568896326546964,0.568896326546964,69074.0969246811,0.0,1.0
1995-03-27,24.5,24.5,24.38,24.38,1500,0.567650128567802,0.567650128567802,0.564869801407469,0.564869801407469,64740.5825357978,0.0062,1.0
1995-03-28,24.75,24.75,24.75,24.75,3400,0.573442476818493,0.573442476818493,0.573442476818493,0.573442476818493,146745.320414475,0.0,1.0
1995-03-29,26.0,26.38,25.0,25.0,10000,0.602404218071953,0.611208587413004,0.579234825069185,0.579234825069185,431603.883571985,0.0,1.0
1995-03-30,26.12,26.25,26.12,26.25,3400,0.605184545232285,0.608196566322645,0.605184545232285,0.608196566322645,146745.320414475,0.0,1.0
1995-03-31,26.12,26.38,26.12,26.38,2700,0.605184545232285,0.611208587413004,0.605184545232285,0.611208587413004,116533.048564436,0.0,1.0
1995-04-03,25.62,26.0,25.62,26.0,3500,0.593599848730901,0.602404218071953,0.593599848730901,0.602404218071953,151061.359250195,0.0,1.0
1995-04-04,25.5,25.75,25.5,25.75,3900,0.590819521570569,0.596611869821261,0.590819521570569,0.596611869821261,168325.514593074,0.0,1.0
1995-04-05,25.88,25.88,25.62,25.62,1000,0.599623890911621,0.599623890911621,0.593599848730901,0.593599848730901,43160.3883571985,0.0,1.0
1995-04-06,26.0,26.12,26.0,26.12,20400,0.602404218071953,0.605184545232285,0.602404218071953,0.605184545232285,880471.92248685,0.0,1.0
1995-04-07,25.88,25.88,25.88,25.88,100,0.599623890911621,0.599623890911621,0.599623890911621,0.599623890911621,4316.03883571985,0.0,1.0
1995-04-10,26.0,26.0,26.0,26.0,1000,0.602404218071953,0.602404218071953,0.602404218071953,0.602404218071953,43160.3883571985,0.0,1.0
1995-04-11,26.0,26.0,26.0,26.0,0,0.602404218071953,0.602404218071953,0.602404218071953,0.602404218071953,0,0.0,1.0
1995-04-12,25.88,26.0,25.88,26.0,1300,0.599623890911621,0.602404218071953,0.599623890911621,0.602404218071953,56108.5048643581,0.0,1.0
1995-04-13,25.88,25.88,25.88,25.88,0,0.599623890911621,0.599623890911621,0.599623890911621,0.599623890911621,0,0.0,1.0
1995-04-17,26.0,26.0,25.88,25.88,1200,0.602404218071953,0.602404218071953,0.599623890911621,0.599623890911621,51792.4660286382,0.0,1.0
1995-04-18,25.88,26.0,25.88,26.0,800,0.599623890911621,0.602404218071953,0.599623890911621,0.602404218071953,34528.3106857588,0.0,1.0
1995-04-19,25.75,25.75,25.75,25.75,3000,0.596611869821261,0.596611869821261,0.596611869821261,0.596611869821261,129481.165071596,0.0,1.0
1995-04-20,25.75,25.88,25.75,25.75,1800,0.596611869821261,0.599623890911621,0.596611869821261,0.596611869821261,77688.6990429573,0.0,1.0
1995-04-21,25.88,25.88,25.75,25.75,10400,0.599623890911621,0.599623890911621,0.596611869821261,0.596611869821261,448868.038914865,0.0,1.0
1995-04-24,26.25,26.25,26.0,26.0,8400,0.608196566322645,0.608196566322645,0.602404218071953,0.602404218071953,362547.262200468,0.0,1.0
1995-04-25,26.5,26.5,26.5,26.5,1700,0.613988914573336,0.613988914573336,0.613988914573336,0.613988914573336,73372.6602072376,0.0,1.0
1995-04-26,26.62,26.62,26.62,26.62,400,0.616769241733669,0.616769241733669,0.616769241733669,0.616769241733669,17264.1553428794,0.0,1.0
1995-04-27,26.75,26.75,26.75,26.75,400,0.619781262824028,0.619781262824028,0.619781262824028,0.619781262824028,17264.1553428794,0.0,1.0
1995-04-28,26.75,26.75,26.62,26.62,6900,0.619781262824028,0.619781262824028,0.616769241733669,0.616769241733669,297806.67966467,0.0,1.0
1995-05-01,27.25,27.38,26.75,26.75,37800,0.631365959325412,0.634377980415772,0.619781262824028,0.619781262824028,1631462.6799021,0.0,1.0
1995-05-02,27.62,27.62,27.38,27.38,1700,0.639938634736436,0.639938634736436,0.634377980415772,0.634377980415772,73372.6602072375,0.0,1.0
1995-05-03,27.62,27.62,27.62,27.62,600,0.639938634736436,0.639938634736436,0.639938634736436,0.639938634736436,25896.2330143191,0.0,1.0
1995-05-04,27.75,27.75,27.75,27.75,800,0.642950655826796,0.642950655826796,0.642950655826796,0.642950655826796,34528.3106857588,0.0,1.0
1995-05-05,28.0,28.0,27.75,27.75,3900,0.648743004077488,0.648743004077488,0.642950655826796,0.642950655826796,168325.514593074,0.0,1.0
1995-05-08,28.38,28.38,28.0,28.0,4700,0.657547373418539,0.657547373418539,0.648743004077488,0.648743004077488,202853.825278833,0.0,1.0
1995-05-09,28.38,28.38,28.12,28.38,9700,0.657547373418539,0.657547373418539,0.65152333123782,0.657547373418539,418655.767064826,0.0,1.0
1995-05-10,28.38,28.38,28.38,28.38,700,0.657547373418539,0.657547373418539,0.657547373418539,0.657547373418539,30212.271850039,0.0,1.0
1995-05-11,28.5,28.5,28.5,28.5,1500,0.660327700578871,0.660327700578871,0.660327700578871,0.660327700578871,64740.5825357978,0.0,1.0
1995-05-12,28.5,28.5,28.5,28.5,1900,0.660327700578871,0.660327700578871,0.660327700578871,0.660327700578871,82004.7378786773,0.0,1.0
1995-05-15,28.5,28.5,28.5,28.5,3100,0.660327700578871,0.660327700578871,0.660327700578871,0.660327700578871,133797.203907316,0.0,1.0
1995-05-16,28.5,28.5,28.38,28.5,41600,0.660327700578871,0.660327700578871,0.657547373418539,0.660327700578871,1795472.15565946,0.0,1.0
1995-05-17,28.0,28.25,28.0,28.25,24500,0.648743004077488,0.654535352328179,0.648743004077488,0.654535352328179,1057429.51475136,0.0,1.0
1995-05-18,26.75,27.75,26.5,27.75,14000,0.619781262824028,0.642950655826796,0.613988914573336,0.642950655826796,604245.43700078,0.0,1.0
1995-05-19,26.12,26.5,26.12,26.5,8900,0.605184545232285,0.613988914573336,0.605184545232285,0.613988914573336,384127.456379067,0.0,1.0
1995-05-22,25.75,26.12,25.75,26.12,4300,0.596611869821261,0.605184545232285,0.596611869821261,0.605184545232285,185589.669935954,0.0,1.0
1995-05-23,25.62,25.75,25.62,25.75,1800,0.593599848730901,0.596611869821261,0.593599848730901,0.596611869821261,77688.6990429574,0.0,1.0
1995-05-24,24.75,25.75,24.75,25.75,15000,0.573442476818493,0.596611869821261,0.573442476818493,0.596611869821261,647405.825357979,0.0,1.0
1995-05-25,24.75,24.75,24.75,24.75,100,0.573442476818493,0.573442476818493,0.573442476818493,0.573442476818493,4316.03883571986,0.0,1.0
1995-05-26,24.88,25.0,24.88,25.0,900,0.576454497908853,0.579234825069185,0.576454497908853,0.579234825069185,38844.3495214787,0.0,1.0
1995-05-30,24.5,24.75,24.5,24.75,8100,0.567650128567802,0.573442476818493,0.567650128567802,0.573442476818493,349599.145693308,0.0,1.0
1995-05-31,24.5,24.5,24.5,24.5,4000,0.567650128567802,0.567650128567802,0.567650128567802,0.567650128567802,172641.553428794,0.0,1.0
1995-06-01,24.5,24.5,24.38,24.5,2800,0.567650128567802,0.567650128567802,0.564869801407469,0.567650128567802,120849.087400156,0.0,1.0
1995-06-02,24.5,24.5,24.5,24.5,0,0.567650128567802,0.567650128567802,0.567650128567802,0.567650128567802,0,0.0,1.0
1995-06-05,24.5,24.5,24.5,24.5,100,0.567650128567802,0.567650128567802,0.567650128567802,0.567650128567802,4316.03883571985,0.0,1.0
1995-06-06,24.38,24.5,24.25,24.5,2600,0.564869801407469,0.567650128567802,0.56185778031711,0.567650128567802,112217.009728716,0.0,1.0
1995-06-07,24.38,24.38,24.38,24.38,0,0.564869801407469,0.564869801407469,0.564869801407469,0.564869801407469,0,0.0,1.0
1995-06-08,23.75,24.12,23.75,24.12,13400,0.550273083815726,0.55884575922675,0.550273083815726,0.55884575922675,578349.20398646,0.0,1.0
1995-06-09,23.62,23.75,23.62,23.75,2900,0.547261062725366,0.550273083815726,0.547261062725366,0.550273083815726,125165.126235876,0.0,1.0
1995-06-12,23.5,23.88,23.5,23.88,5300,0.544480735565034,0.553285104906086,0.544480735565034,0.553285104906086,228750.058293152,0.0,1.0
1995-06-13,23.62,23.75,23.5,23.5,8900,0.547261062725366,0.550273083815726,0.544480735565034,0.544480735565034,384127.456379067,0.0,1.0
1995-06-14,23.75,23.88,23.62,23.62,2400,0.550273083815726,0.553285104906086,0.547261062725366,0.547261062725366,103584.932057276,0.0,1.0
1995-06-15,23.62,23.75,23.5,23.75,1700,0.547261062725366,0.550273083815726,0.544480735565034,0.550273083815726,73372.6602072376,0.0,1.0
1995-06-16,23.62,23.62,23.5,23.62,1100,0.547261062725366,0.547261062725366,0.544480735565034,0.547261062725366,47476.4271929184,0.0,1.0
1995-06-19,23.38,23.38,23.25,23.25,3100,0.541700408404702,0.541700408404702,0.538688387314342,0.538688387314342,133797.203907316,0.0,1.0
1995-06-20,23.38,23.38,23.25,23.25,3600,0.541700408404702,0.541700408404702,0.538688387314342,0.538688387314342,155377.398085915,0.0,1.0
1995-06-21,23.38,23.38,23.25,23.25,700,0.544017347704979,0.544017347704979,0.540992443718595,0.540992443718595,30083.5994827049,0.1,1.0
1995-06-22,23.25,23.25,23.25,23.25,1200,0.540992443718595,0.540992443718595,0.540992443718595,0.540992443718595,51571.8848274942,0.0,1.0
1995-06-23,23.25,23.25,23.19,23.25,2000,0.540992443718595,0.540992443718595,0.539596334186418,0.540992443718595,85953.141379157,0.0,1.0
1995-06-26,23.25,23.25,23.12,23.25,2100,0.540992443718595,0.540992443718595,0.537967539732212,0.540992443718595,90250.7984481148,0.0,1.0
1995-06-27,23.12,23.12,23.12,23.12,6200,0.537967539732212,0.537967539732212,0.537967539732212,0.537967539732212,266454.738275386,0.0,1.0
1995-06-28,22.62,23.12,22.62,23.12,490200,0.526333293630737,0.537967539732212,0.526333293630737,0.537967539732212,21067114.9520313,0.0,1.0
1995-06-29,22.5,22.62,21.38,22.62,137900,0.523541074566383,0.526333293630737,0.497480363299078,0.526333293630737,5926469.09809286,0.0,1.0
1995-06-30,23.12,23.12,22.38,22.38,98800,0.537967539732212,0.537967539732212,0.520748855502029,0.520748855502029,4246085.18413035,0.0,1.0
1995-07-03,22.88,23.0,22.88,23.0,2300,0.532383101603504,0.535175320667858,0.532383101603504,0.535175320667858,98846.1125860304,0.0,1.0
1995-07-05,22.38,23.12,22.0,23.12,14200,0.520748855502029,0.537967539732212,0.511906828464907,0.537967539732212,610267.303792013,0.0,1.0
1995-07-06,22.25,22.5,22.25,22.38,14900,0.517723951515645,0.523541074566383,0.517723951515645,0.520748855502029,640350.903274719,0.0,1.0
1995-07-07,22.25,22.25,22.25,22.25,4800,0.517723951515645,0.517723951515645,0.517723951515645,0.517723951515645,206287.539309977,0.0,1.0
1995-07-10,22.25,22.38,22.25,22.25,31700,0.517723951515645,0.520748855502029,0.517723951515645,0.517723951515645,1362357.29085964,0.0,1.0
1995-07-11,22.25,22.38,22.25,22.25,48400,0.517723951515645,0.520748855502029,0.517723951515645,0.517723951515645,2080066.0213756,0.0,1.0
1995-07-12,22.62,22.75,22.25,22.25,9400,0.526333293630737,0.52935819761712,0.517723951515645,0.517723951515645,403979.764482037,0.0,1.0
1995-07-13,22.62,23.12,22.5,22.5,52200,0.526333293630737,0.537967539732212,0.523541074566383,0.523541074566383,2243376.98999599,0.0,1.0
1995-07-14,22.12,22.75,22.12,22.62,11100,0.514699047529261,0.52935819761712,0.514699047529261,0.526333293630737,477039.934654321,0.0,1.0
1995-07-17,22.5,22.5,22.38,22.5,7700,0.523541074566383,0.523541074566383,0.520748855502029,0.523541074566383,330919.594309754,0.0,1.0
1995-07-18,22.5,22.75,22.25,22.38,12500,0.523541074566383,0.52935819761712,0.517723951515645,0.520748855502029,537207.13361973,0.0,1.0
1995-07-19,22.38,22.62,22.38,22.5,7200,0.520748855502029,0.526333293630737,0.520748855502029,0.523541074566383,309431.308964964,0.0,1.0
1995-07-20,22.5,22.62,22.38,22.38,3100,0.523541074566383,0.526333293630737,0.520748855502029,0.520748855502029,133227.369137693,0.0,1.0
1995-07-21,22.5,22.62,22.25,22.38,5200,0.523541074566383,0.526333293630737,0.517723951515645,0.520748855502029,223478.167585808,0.0,1.0
1995-07-24,22.5,22.62,22.38,22.62,4500,0.523541074566383,0.526333293630737,0.520748855502029,0.526333293630737,193394.568103103,0.0,1.0
1995-07-25,22.5,22.5,22.38,22.5,1800,0.523541074566383,0.523541074566383,0.520748855502029,0.523541074566383,77357.8272412411,0.0,1.0
1995-07-26,22.62,23.0,22.62,22.62,5500,0.526333293630737,0.535175320667858,0.526333293630737,0.526333293630737,236371.138792681,0.0,1.0
1995-07-27,22.62,22.88,22.62,22.62,1500,0.526333293630737,0.532383101603504,0.526333293630737,0.526333293630737,64464.8560343676,0.0,1.0
1995-07-28,22.5,22.62,22.5,22.62,1400,0.523541074566383,0.526333293630737,0.523541074566383,0.526333293630737,60167.1989654098,0.0,1.0
1995-07-31,22.62,22.62,22.38,22.5,2600,0.526333293630737,0.526333293630737,0.520748855502029,0.523541074566383,111739.083792904,0.0,1.0
1995-08-01,22.38,22.5,22.38,22.5,3400,0.520748855502029,0.523541074566383,0.520748855502029,0.523541074566383,146120.340344567,0.0,1.0
1995-08-02,22.38,22.38,22.38,22.38,24100,0.520748855502029,0.520748855502029,0.520748855502029,0.520748855502029,1035735.35361884,0.0,1.0
1995-08-03,22.38,22.38,22.38,22.38,100,0.520748855502029,0.520748855502029,0.520748855502029,0.520748855502029,4297.65706895784,0.0,1.0
1995-08-04,22.25,22.38,22.25,22.25,4000,0.517723951515645,0.520748855502029,0.517723951515645,0.517723951515645,171906.282758314,0.0,1.0
1995-08-07,22.38,22.38,22.25,22.38,2000,0.520748855502029,0.520748855502029,0.517723951515645,0.520748855502029,85953.1413791568,0.0,1.0
1995-08-08,22.25,22.38,22.25,22.38,1500,0.517723951515645,0.520748855502029,0.517723951515645,0.520748855502029,64464.8560343677,0.0,1.0
1995-08-09,22.38,22.38,22.38,22.38,1500,0.520748855502029,0.520748855502029,0.520748855502029,0.520748855502029,64464.8560343676,0.0,1.0
1995-08-10,22.5,22.5,22.5,22.5,400,0.523541074566383,0.523541074566383,0.523541074566383,0.523541074566383,17190.6282758314,0.0,1.0
1995-08-11,22.5,22.5,22.5,22.5,15100,0.523541074566383,0.523541074566383,0.523541074566383,0.523541074566383,648946.217412634,0.0,1.0
1995-08-14,22.38,22.5,22.38,22.38,1700,0.520748855502029,0.523541074566383,0.520748855502029,0.520748855502029,73060.1701722833,0.0,1.0
1995-08-15,22.25,22.25,22.25,22.25,1600,0.517723951515645,0.517723951515645,0.517723951515645,0.517723951515645,68762.5131033255,0.0,1.0
1995-08-16,22.25,22.38,22.25,22.25,1300,0.517723951515645,0.520748855502029,0.517723951515645,0.517723951515645,55869.541896452,0.0,1.0
1995-08-17,22.25,22.25,22.12,22.25,10300,0.517723951515645,0.517723951515645,0.514699047529261,0.517723951515645,442658.678102658,0.0,1.0
1995-08-18,22.5,22.5,22.38,22.38,109700,0.523541074566383,0.523541074566383,0.520748855502029,0.520748855502029,4714529.80464675,0.0,1.0
1995-08-21,22.5,22.5,22.5,22.5,200,0.523541074566383,0.523541074566383,0.523541074566383,0.523541074566383,8595.31413791568,0.0,1.0
1995-08-22,22.38,22.38,22.38,22.38,8400,0.520748855502029,0.520748855502029,0.520748855502029,0.520748855502029,361003.193792459,0.0,1.0
1995-08-23,22.38,22.5,22.38,22.38,13500,0.520748855502029,0.523541074566383,0.520748855502029,0.520748855502029,580183.704309308,0.0,1.0
1995-08-24,22.38,22.38,22.38,22.38,1900,0.520748855502029,0.520748855502029,0.520748855502029,0.520748855502029,81655.484310199,0.0,1.0
1995-08-25,22.38,22.5,22.38,22.38,2400,0.520748855502029,0.523541074566383,0.520748855502029,0.520748855502029,103143.769654988,0.0,1.0
1995-08-28,22.5,22.5,22.38,22.38,3700,0.523541074566383,0.523541074566383,0.520748855502029,0.520748855502029,159013.31155144,0.0,1.0
1995-08-29,22.38,22.38,22.38,22.38,50600,0.520748855502029,0.520748855502029,0.520748855502029,0.520748855502029,2174614.47689267,0.0,1.0
1995-08-30,22.62,22.88,22.38,22.38,294100,0.526333293630737,0.532383101603504,0.520748855502029,0.520748855502029,12639409.439805,0.0,1.0
1995-08-31,22.62,22.88,22.62,22.62,9100,0.526333293630737,0.532383101603504,0.526333293630737,0.526333293630737,391086.793275164,0.0,1.0
1995-09-01,23.0,23.12,22.62,22.62,10100,0.535175320667858,0.537967539732212,0.526333293630737,0.526333293630737,434063.363964742,0.0,1.0
1995-09-05,22.75,23.0,22.75,23.0,6500,0.52935819761712,0.535175320667858,0.52935819761712,0.535175320667858,279347.70948226,0.0,1.0
1995-09-06,22.75,22.88,22.75,22.75,8800,0.52935819761712,0.532383101603504,0.52935819761712,0.52935819761712,378193.82206829,0.0,1.0
1995-09-07,22.62,22.75,22.62,22.75,3000,0.526333293630737,0.52935819761712,0.526333293630737,0.52935819761712,128929.712068735,0.0,1.0
1995-09-08,22.88,22.88,22.62,22.62,3700,0.532383101603504,0.532383101603504,0.526333293630737,0.526333293630737,159013.31155144,0.0,1.0
1995-09-11,22.75,22.88,22.75,22.75,1800,0.52935819761712,0.532383101603504,0.52935819761712,0.52935819761712,77357.8272412412,0.0,1.0
1995-09-12,22.88,22.88,22.75,22.75,2400,0.532383101603504,0.532383101603504,0.52935819761712,0.52935819761712,103143.769654988,0.0,1.0
1995-09-13,22.88,23.0,22.88,23.0,1300,0.532383101603504,0.535175320667858,0.532383101603504,0.535175320667858,55869.5418964519,0.0,1.0
1995-09-14,23.12,23.25,22.88,22.88,6200,0.537967539732212,0.540992443718595,0.532383101603504,0.532383101603504,266454.738275386,0.0,1.0
1995-09-15,23.12,23.25,23.0,23.25,3500,0.537967539732212,0.540992443718595,0.535175320667858,0.540992443718595,150417.997413525,0.0,1.0
1995-09-18,22.75,23.0,22.75,23.0,6100,0.52935819761712,0.535175320667858,0.52935819761712,0.535175320667858,262157.081206429,0.0,1.0
1995-09-19,22.75,22.75,22.62,22.75,2100,0.52935819761712,0.52935819761712,0.526333293630737,0.52935819761712,90250.7984481148,0.0,1.0
1995-09-20,22.75,22.75,22.75,22.75,600,0.52935819761712,0.52935819761712,0.52935819761712,0.52935819761712,25785.9424137471,0.0,1.0
1995-09-21,22.88,23.0,22.88,22.88,50800,0.532383101603504,0.535175320667858,0.532383101603504,0.532383101603504,2183209.79103058,0.0,1.0
1995-09-22,22.75,22.88,22.62,22.88,5100,0.52935819761712,0.532383101603504,0.526333293630737,0.532383101603504,219180.51051685,0.0,1.0
1995-09-25,22.62,22.62,22.62,22.62,300,0.526333293630737,0.526333293630737,0.526333293630737,0.526333293630737,12892.9712068735,0.0,1.0
1995-09-26,22.5,22.88,22.5,22.88,3500,0.523541074566383,0.532383101603504,0.523541074566383,0.532383101603504,150417.997413524,0.0,1.0
1995-09-27,22.38,22.38,22.38,22.38,1200,0.520748855502029,0.520748855502029,0.520748855502029,0.520748855502029,51571.8848274941,0.0,1.0
1995-09-28,22.62,22.75,22.5,22.5,6600,0.526333293630737,0.52935819761712,0.523541074566383,0.523541074566383,283645.366551218,0.0,1.0
1995-09-29,23.0,23.25,22.5,22.5,15600,0.535175320667858,0.540992443718595,0.523541074566383,0.523541074566383,670434.502757423,0.0,1.0
1995-10-02,23.12,23.38,23.0,23.0,11600,0.537967539732212,0.544017347704979,0.535175320667858,0.535175320667858,498528.21999911,0.0,1.0
1995-10-03,23.0,23.12,23.0,23.0,22500,0.535175320667858,0.537967539732212,0.535175320667858,0.535175320667858,966972.840515514,0.0,1.0
1995-10-04,23.25,23.25,23.0,23.0,2900,0.540992443718595,0.540992443718595,0.535175320667858,0.535175320667858,124632.054999778,0.0,1.0
1995-10-05,23.25,23.25,23.0,23.12,4500,0.540992443718595,0.540992443718595,0.535175320667858,0.537967539732212,193394.568103103,0.0,1.0
1995-10-06,23.12,23.25,23.0,23.25,2000,0.537967539732212,0.540992443718595,0.535175320667858,0.540992443718595,85953.1413791569,0.0,1.0
1995-10-09,22.75,23.0,22.38,23.0,23900,0.52935819761712,0.535175320667858,0.520748855502029,0.535175320667858,1027140.03948093,0.0,1.0
1995-10-10,22.75,22.88,22.75,22.75,10000,0.52935819761712,0.532383101603504,0.52935819761712,0.52935819761712,429765.706895785,0.0,1.0
1995-10-11,22.88,22.88,22.75,22.75,6900,0.534709950823799,0.534709950823799,0.531671826103209,0.531671826103209,295247.91853373,0.1,1.0
1995-10-12,22.75,22.75,22.75,22.75,900,0.531671826103209,0.531671826103209,0.531671826103209,0.531671826103209,38510.598069617,0.0,1.0
1995-10-13,22.62,22.75,22.62,22.75,2100,0.528633701382619,0.531671826103209,0.528633701382619,0.531671826103209,89858.0621624398,0.0,1.0
1995-10-16,22.88,22.88,22.5,22.62,5200,0.534709950823799,0.534709950823799,0.525829278563613,0.528633701382619,222505.677735565,0.0,1.0
1995-10-17,22.88,22.88,22.62,22.75,2600,0.534709950823799,0.534709950823799,0.528633701382619,0.531671826103209,111252.838867782,0.0,1.0
1995-10-18,22.88,22.88,22.75,22.88,3100,0.534709950823799,0.534709950823799,0.531671826103209,0.534709950823799,132647.615573125,0.0,1.0
1995-10-19,22.5,22.88,22.5,22.62,10300,0.525829278563613,0.534709950823799,0.525829278563613,0.528633701382619,440732.400130062,0.0,1.0
1995-10-20,22.25,22.5,22.25,22.5,1700,0.519986731024018,0.525829278563613,0.519986731024018,0.525829278563613,72742.2407981654,0.0,1.0
1995-10-23,22.25,22.25,22.12,22.25,1900,0.519986731024018,0.519986731024018,0.516948606303428,0.519986731024018,81300.1514803025,0.0,1.0
1995-10-24,22.25,22.25,22.25,22.25,300,0.519986731024018,0.519986731024018,0.519986731024018,0.519986731024018,12836.8660232057,0.0,1.0
1995-10-25,22.25,22.25,22.25,22.25,200,0.519986731024018,0.519986731024018,0.519986731024018,0.519986731024018,8557.91068213711,0.0,1.0
1995-10-26,22.0,22.0,22.0,22.0,1300,0.514144183484422,0.514144183484422,0.514144183484422,0.514144183484422,55626.4194338912,0.0,1.0
1995-10-27,21.75,21.88,21.75,21.88,2200,0.508301635944826,0.511339760665416,0.508301635944826,0.511339760665416,94137.0175035083,0.0,1.0
1995-10-30,21.62,21.62,21.62,21.62,2100,0.505263511224236,0.505263511224236,0.505263511224236,0.505263511224236,89858.0621624398,0.0,1.0
1995-10-31,21.75,21.88,21.5,21.5,2200,0.508301635944826,0.511339760665416,0.50245908840523,0.50245908840523,94137.0175035083,0.0,1.0
1995-11-01,22.0,22.12,21.75,21.75,3200,0.514144183484422,0.516948606303428,0.508301635944826,0.508301635944826,136926.570914194,0.0,1.0
1995-11-02,21.88,22.0,21.75,21.75,3500,0.511339760665416,0.514144183484422,0.508301635944826,0.508301635944826,149763.4369374,0.0,1.0
1995-11-03,22.38,22.38,22.0,22.0,5900,0.523024855744607,0.523024855744607,0.514144183484422,0.514144183484422,252458.365123045,0.0,1.0
1995-11-06,22.38,22.38,22.38,22.38,200,0.523024855744607,0.523024855744607,0.523024855744607,0.523024855744607,8557.91068213712,0.0,1.0
1995-11-07,22.38,22.38,22.25,22.25,500,0.523024855744607,0.523024855744607,0.519986731024018,0.519986731024018,21394.7767053428,0.0,1.0
1995-11-08,22.25,22.38,22.0,22.25,7800,0.519986731024018,0.523024855744607,0.514144183484422,0.519986731024018,333758.516603347,0.0,1.0
1995-11-09,22.38,22.38,22.12,22.25,1100,0.523024855744607,0.523024855744607,0.516948606303428,0.519986731024018,47068.5087517542,0.0,1.0
1995-11-10,22.25,22.5,22.25,22.25,2700,0.519986731024018,0.525829278563613,0.519986731024018,0.519986731024018,115531.794208851,0.0,1.0
1995-11-13,22.0,22.25,21.62,22.25,7100,0.514144183484422,0.519986731024018,0.505263511224236,0.519986731024018,303805.829215868,0.0,1.0
1995-11-14,21.88,21.88,21.62,21.88,4600,0.511339760665416,0.511339760665416,0.505263511224236,0.511339760665416,196831.945689154,0.0,1.0
1995-11-15,22.0,22.0,21.75,21.88,1000,0.514144183484422,0.514144183484422,0.508301635944826,0.511339760665416,42789.5534106856,0.0,1.0
1995-11-16,22.0,22.0,21.88,22.0,700,0.514144183484422,0.514144183484422,0.511339760665416,0.514144183484422,29952.6873874799,0.0,1.0
1995-11-17,22.12,22.12,22.0,22.0,2600,0.516948606303428,0.516948606303428,0.514144183484422,0.514144183484422,111252.838867782,0.0,1.0
1995-11-20,22.12,22.12,22.0,22.0,500,0.516948606303428,0.516948606303428,0.514144183484422,0.514144183484422,21394.7767053428,0.0,1.0
1995-11-21,22.62,22.62,22.0,22.0,11900,0.528633701382619,0.528633701382619,0.514144183484422,0.514144183484422,509195.685587159,0.0,1.0
1995-11-22,22.25,22.38,22.25,22.38,1700,0.519986731024018,0.523024855744607,0.519986731024018,0.523024855744607,72742.2407981654,0.0,1.0
1995-11-24,22.38,22.38,22.38,22.38,200,0.523024855744607,0.523024855744607,0.523024855744607,0.523024855744607,8557.91068213712,0.0,1.0
1995-11-27,22.38,22.5,22.25,22.25,3200,0.523024855744607,0.525829278563613,0.519986731024018,0.519986731024018,136926.570914194,0.0,1.0
1995-11-28,22.38,22.38,22.12,22.38,1600,0.523024855744607,0.523024855744607,0.516948606303428,0.523024855744607,68463.285457097,0.0,1.0
1995-11-29,22.25,22.38,22.25,22.38,2800,0.519986731024018,0.523024855744607,0.519986731024018,0.523024855744607,119810.74954992,0.0,1.0
1995-11-30,22.0,22.12,22.0,22.12,30600,0.514144183484422,0.516948606303428,0.514144183484422,0.516948606303428,1309360.33436698,0.0,1.0
1995-12-01,22.0,22.0,22.0,22.0,600,0.514144183484422,0.514144183484422,0.514144183484422,0.514144183484422,25673.7320464113,0.0,1.0
1995-12-04,21.5,22.0,21.5,22.0,5500,0.50245908840523,0.514144183484422,0.50245908840523,0.514144183484422,235342.543758771,0.0,1.0
1995-12-05,21.38,21.75,21.38,21.62,22800,0.499654665586225,0.508301635944826,0.499654665586225,0.505263511224236,975601.81776363,0.0,1.0
1995-12-06,21.38,21.5,21.38,21.5,1000,0.499654665586225,0.50245908840523,0.499654665586225,0.50245908840523,42789.5534106855,0.0,1.0
1995-12-07,21.38,21.62,21.38,21.62,1700,0.499654665586225,0.505263511224236,0.499654665586225,0.505263511224236,72742.2407981654,0.0,1.0
1995-12-08,21.62,21.62,21.25,21.5,3900,0.505263511224236,0.505263511224236,0.496616540865635,0.50245908840523,166879.258301674,0.0,1.0
1995-12-11,21.75,21.75,21.38,21.38,3700,0.508301635944826,0.508301635944826,0.499654665586225,0.499654665586225,158321.347619537,0.0,1.0
1995-12-12,22.0,22.0,21.62,21.62,2800,0.514144183484422,0.514144183484422,0.505263511224236,0.505263511224236,119810.74954992,0.0,1.0
1995-12-13,22.38,22.38,21.75,21.75,8300,0.523024855744607,0.523024855744607,0.508301635944826,0.508301635944826,355153.293308691,0.0,1.0
1995-12-14,22.25,22.5,22.25,22.38,5300,0.519986731024018,0.525829278563613,0.519986731024018,0.523024855744607,226784.633076633,0.0,1.0
1995-12-15,21.75,22.38,21.62,22.38,6800,0.508301635944826,0.523024855744607,0.505263511224236,0.523024855744607,290968.963192662,0.0,1.0
1995-12-18,21.75,21.75,21.75,21.75,300,0.508301635944826,0.508301635944826,0.508301635944826,0.508301635944826,12836.8660232057,0.0,1.0
1995-12-19,22.12,22.12,21.5,21.5,4500,0.516948606303428,0.516948606303428,0.50245908840523,0.50245908840523,192552.990348085,0.0,1.0
1995-12-20,22.25,22.25,22.12,22.25,3700,0.519986731024018,0.519986731024018,0.516948606303428,0.519986731024018,158321.347619537,0.0,1.0
1995-12-21,22.75,22.75,22.38,22.5,10500,0.531671826103209,0.531671826103209,0.523024855744607,0.525829278563613,449290.310812199,0.0,1.0
1995-12-22,22.88,23.0,22.62,22.75,9600,0.534709950823799,0.537514373642805,0.528633701382619,0.531671826103209,410779.712742581,0.0,1.0
1995-12-26,22.5,22.88,22.38,22.88,5000,0.525829278563613,0.534709950823799,0.523024855744607,0.534709950823799,213947.767053428,0.0,1.0
1995-12-27,22.0,22.38,22.0,22.38,1600,0.51648120250026,0.525402241452537,0.51648120250026,0.525402241452537,68153.4968351191,0.1,1.0
1995-12-28,22.75,22.75,22.12,22.12,37500,0.53408851622186,0.53408851622186,0.519298372695716,0.519298372695716,1597347.5820731,0.0,1.0
1995-12-29,22.62,22.62,22.12,22.62,31100,0.531036581843449,0.531036581843449,0.519298372695716,0.531036581843449,1324733.59473263,0.0,1.0
1996-01-02,22.62,22.75,22.5,22.62,8200,0.531036581843449,0.53408851622186,0.528219411647993,0.531036581843449,349286.671279986,0.0,1.0
1996-01-03,22.38,22.75,22.38,22.5,4500,0.525402241452537,0.53408851622186,0.525402241452537,0.528219411647993,191681.709848773,0.0,1.0
1996-01-04,22.25,22.38,22.25,22.25,2100,0.522350307074127,0.525402241452537,0.522350307074127,0.522350307074127,89451.4645960938,0.0,1.0
1996-01-05,22.38,22.38,22.12,22.12,2800,0.525402241452537,0.525402241452537,0.519298372695716,0.519298372695716,119268.619461459,0.0,1.0
1996-01-08,22.38,22.38,22.38,22.38,0,0.525402241452537,0.525402241452537,0.525402241452537,0.525402241452537,0,0.0,1.0
1996-01-09,22.75,22.75,22.25,22.38,18800,0.53408851622186,0.53408851622186,0.522350307074127,0.525402241452537,800803.58781265,0.0,1.0
1996-01-10,22.25,22.62,22.25,22.62,6600,0.522350307074127,0.531036581843449,0.522350307074127,0.531036581843449,281133.174444866,0.0,1.0
1996-01-11,22.12,22.25,22.12,22.25,1400,0.519298372695716,0.522350307074127,0.519298372695716,0.522350307074127,59634.3097307292,0.0,1.0
1996-01-12,22.12,22.12,22.12,22.12,1200,0.519298372695716,0.519298372695716,0.519298372695716,0.519298372695716,51115.1226263394,0.0,1.0
1996-01-15,22.5,22.5,22.38,22.38,1200,0.528219411647993,0.528219411647993,0.525402241452537,0.525402241452537,51115.1226263394,0.0,1.0
1996-01-16,22.5,22.62,22.38,22.38,2400,0.528219411647993,0.531036581843449,0.525402241452537,0.525402241452537,102230.245252679,0.0,1.0
1996-01-17,22.75,22.75,22.5,22.62,1000,0.53408851622186,0.53408851622186,0.528219411647993,0.531036581843449,42595.9355219494,0.0,1.0
1996-01-18,22.88,23.0,22.75,22.75,10200,0.537140450600271,0.539957620795727,0.53408851622186,0.53408851622186,434478.542323884,0.0,1.0
1996-01-19,23.0,23.0,22.88,23.0,2000,0.539957620795727,0.539957620795727,0.537140450600271,0.539957620795727,85191.8710438988,0.0,1.0
1996-01-22,23.0,23.12,22.88,23.0,12400,0.539957620795727,0.542774790991183,0.537140450600271,0.539957620795727,528189.600472173,0.0,1.0
1996-01-23,23.0,23.25,23.0,23.25,4000,0.539957620795727,0.545826725369593,0.539957620795727,0.545826725369593,170383.742087798,0.0,1.0
1996-01-24,23.0,23.12,22.75,22.88,3300,0.539957620795727,0.542774790991183,0.53408851622186,0.537140450600271,140566.587222433,0.0,1.0
1996-01-25,23.0,23.0,22.75,23.0,1800,0.539957620795727,0.539957620795727,0.53408851622186,0.539957620795727,76672.683939509,0.0,1.0
1996-01-26,22.88,23.0,22.88,22.88,1600,0.537140450600271,0.539957620795727,0.537140450600271,0.537140450600271,68153.4968351191,0.0,1.0
1996-01-29,23.38,23.38,23.0,23.0,24200,0.548878659748004,0.548878659748004,0.539957620795727,0.539957620795727,1030821.63963118,0.0,1.0
1996-01-30,23.0,23.25,23.0,23.25,1400,0.539957620795727,0.545826725369593,0.539957620795727,0.545826725369593,59634.3097307292,0.0,1.0
1996-01-31,23.0,23.12,23.0,23.12,3800,0.539957620795727,0.542774790991183,0.539957620795727,0.542774790991183,161864.554983408,0.0,1.0
1996-02-01,22.88,23.12,22.88,23.12,5600,0.537140450600271,0.542774790991183,0.537140450600271,0.542774790991183,238537.238922917,0.0,1.0
1996-02-02,22.38,22.75,22.38,22.75,34800,0.525402241452537,0.53408851622186,0.525402241452537,0.53408851622186,1482338.55616384,0.0,1.0
1996-02-05,22.38,22.5,22.38,22.38,5200,0.525402241452537,0.528219411647993,0.525402241452537,0.525402241452537,221498.864714137,0.0,1.0
1996-02-06,22.5,22.5,22.38,22.5,2000,0.528219411647993,0.528219411647993,0.525402241452537,0.528219411647993,85191.871043899,0.0,1.0
1996-02-07,22.38,22.38,22.25,22.38,5100,0.525402241452537,0.525402241452537,0.522350307074127,0.525402241452537,217239.271161942,0.0,1.0
1996-02-08,22.5,22.5,22.38,22.5,2000,0.528219411647993,0.528219411647993,0.525402241452537,0.528219411647993,85191.871043899,0.0,1.0
1996-02-09,22.38,22.38,22.25,22.25,9500,0.525402241452537,0.525402241452537,0.522350307074127,0.522350307074127,404661.38745852,0.0,1.0
1996-02-12,22.38,22.38,22.25,22.38,2600,0.525402241452537,0.525402241452537,0.522350307074127,0.525402241452537,110749.432357069,0.0,1.0
1996-02-13,22.12,22.38,22.12,22.12,26100,0.519298372695716,0.525402241452537,0.519298372695716,0.519298372695716,1111753.91712288,0.0,1.0
1996-02-14,22.0,22.12,22.0,22.12,2400,0.51648120250026,0.519298372695716,0.51648120250026,0.519298372695716,102230.245252679,0.0,1.0
1996-02-15,21.88,22.0,21.88,22.0,5800,0.513664032304804,0.51648120250026,0.513664032304804,0.51648120250026,247056.426027307,0.0,1.0
1996-02-16,21.88,22.12,21.88,21.88,8700,0.513664032304804,0.519298372695716,0.513664032304804,0.513664032304804,370584.63904096,0.0,1.0
1996-02-20,21.75,21.88,21.75,21.88,1600,0.510612097926394,0.513664032304804,0.510612097926394,0.513664032304804,68153.4968351191,0.0,1.0
1996-02-21,21.62,21.62,21.5,21.5,17200,0.507560163547983,0.507560163547983,0.504742993352527,0.504742993352527,732650.090977531,0.0,1.0
1996-02-22,22.0,22.0,21.62,21.75,2100,0.51648120250026,0.51648120250026,0.507560163547983,0.510612097926394,89451.4645960939,0.0,1.0
1996-02-23,22.25,22.38,22.0,22.0,4300,0.522350307074127,0.525402241452537,0.51648120250026,0.51648120250026,183162.522744383,0.0,1.0
1996-02-26,22.25,22.38,22.25,22.38,3500,0.522350307074127,0.525402241452537,0.522350307074127,0.525402241452537,149085.774326823,0.0,1.0
1996-02-27,22.0,22.25,22.0,22.0,4200,0.51648120250026,0.522350307074127,0.51648120250026,0.51648120250026,178902.929192188,0.0,1.0
1996-02-28,22.38,22.38,21.88,22.0,20400,0.525402241452537,0.525402241452537,0.513664032304804,0.51648120250026,868957.084647769,0.0,1.0
1996-02-29,22.12,22.38,22.12,22.38,3600,0.519298372695716,0.525402241452537,0.519298372695716,0.525402241452537,153345.367879018,0.0,1.0
1996-03-01,22.12,22.25,22.12,22.25,1800,0.519298372695716,0.522350307074127,0.519298372695716,0.522350307074127,76672.683939509,0.0,1.0
1996-03-04,22.38,22.38,22.25,22.25,1400,0.525402241452537,0.525402241452537,0.522350307074127,0.522350307074127,59634.3097307293,0.0,1.0
1996-03-05,22.62,22.62,22.38,22.38,3100,0.531036581843449,0.531036581843449,0.525402241452537,0.525402241452537,132047.400118043,0.0,1.0
1996-03-06,22.5,22.75,22.5,22.62,6600,0.528219411647993,0.53408851622186,0.528219411647993,0.531036581843449,281133.174444867,0.0,1.0
1996-03-07,22.38,22.5,22.12,22.25,19500,0.525402241452537,0.528219411647993,0.519298372695716,0.522350307074127,830620.742678015,0.0,1.0
1996-03-08,22.0,22.38,22.0,22.38,3300,0.51648120250026,0.525402241452537,0.51648120250026,0.525402241452537,140566.587222433,0.0,1.0
1996-03-11,22.38,22.62,22.25,22.25,18100,0.525402241452537,0.531036581843449,0.522350307074127,0.522350307074127,770986.432947286,0.0,1.0
1996-03-12,22.38,22.5,22.38,22.5,59000,0.525402241452537,0.528219411647993,0.525402241452537,0.528219411647993,2513160.19579502,0.0,1.0
1996-03-13,23.25,23.38,22.75,22.75,85300,0.545826725369593,0.548878659748004,0.53408851622186,0.53408851622186,3633433.30002229,0.0,1.0
1996-03-14,23.38,23.62,23.38,23.5,9600,0.548878659748004,0.554513000138916,0.548878659748004,0.55169582994346,408920.981010715,0.0,1.0
1996-03-15,23.5,23.5,23.38,23.38,5000,0.55169582994346,0.55169582994346,0.548878659748004,0.548878659748004,212979.677609747,0.0,1.0
1996-03-18,23.5,23.5,23.25,23.38,11100,0.55169582994346,0.55169582994346,0.545826725369593,0.548878659748004,472814.884293639,0.0,1.0
1996-03-19,23.38,23.5,23.38,23.5,35300,0.55122630157755,0.554055521260583,0.55122630157755,0.554055521260583,1497232.62050095,0.1,1.0
1996-03-20,23.5,23.5,23.25,23.25,3800,0.554201697610873,0.554201697610873,0.548305934870332,0.548305934870332,161132.671345047,0.0062,1.0
1996-03-21,24.12,24.12,23.5,23.5,16600,0.568823189207415,0.568823189207415,0.554201697610873,0.554201697610873,703895.353770469,0.0,1.0
1996-03-22,24.88,25.0,24.25,24.25,17900,0.586746307938661,0.58957627405412,0.571888985832497,0.571888985832497,759019.6887043,0.0,1.0
1996-03-25,24.5,25.0,24.5,25.0,8800,0.577784748573038,0.58957627405412,0.577784748573038,0.58957627405412,373149.344167478,0.0,1.0
1996-03-26,24.12,24.25,24.0,24.25,9900,0.568823189207415,0.571888985832497,0.565993223091956,0.571888985832497,419793.012188412,0.0,1.0
1996-03-27,24.25,24.38,24.25,24.25,2500,0.571888985832497,0.574954782457578,0.571888985832497,0.571888985832497,106008.336411215,0.0,1.0
1996-03-28,24.75,24.75,24.25,24.25,2800,0.583680511313579,0.583680511313579,0.571888985832497,0.571888985832497,118729.336780561,0.0,1.0
1996-03-29,24.25,24.62,24.25,24.62,19300,0.571888985832497,0.580614714688498,0.571888985832497,0.580614714688498,818384.357094581,0.0,1.0
1996-04-01,24.25,24.38,24.25,24.38,2900,0.571888985832497,0.574954782457578,0.571888985832497,0.574954782457578,122969.67023701,0.0,1.0
1996-04-02,24.5,24.5,24.12,24.12,13400,0.577784748573038,0.577784748573038,0.568823189207415,0.568823189207415,568204.683164113,0.0,1.0
1996-04-03,24.5,24.62,24.25,24.38,17800,0.577784748573038,0.580614714688498,0.571888985832497,0.574954782457578,754779.355247852,0.0,1.0
1996-04-04,25.12,25.12,24.75,24.75,9100,0.59240624016958,0.59240624016958,0.583680511313579,0.583680511313579,385870.344536823,0.0,1.0
1996-04-08,24.88,25.12,24.88,24.88,4200,0.586746307938661,0.59240624016958,0.586746307938661,0.586746307938661,178094.005170841,0.0,1.0
1996-04-09,25.5,25.62,25.0,25.0,16900,0.601367799535203,0.604197765650663,0.58957627405412,0.58957627405412,716616.354139814,0.0,1.0
1996-04-10,25.62,25.88,25.62,25.62,5400,0.604197765650663,0.610329358900825,0.604197765650663,0.604197765650663,228978.006648225,0.0,1.0
1996-04-11,26.12,26.12,25.75,25.88,5100,0.615989291131745,0.615989291131745,0.607263562275744,0.610329358900825,216257.006278879,0.0,1.0
1996-04-12,26.0,26.0,25.88,26.0,6600,0.613159325016285,0.613159325016285,0.610329358900825,0.613159325016285,279862.008125608,0.0,1.0
1996-04-15,25.62,26.12,25.62,26.0,9100,0.604197765650663,0.615989291131745,0.604197765650663,0.613159325016285,385870.344536823,0.0,1.0
1996-04-16,25.88,25.88,25.75,25.75,1000,0.610329358900825,0.610329358900825,0.607263562275744,0.607263562275744,42403.3345644861,0.0,1.0
1996-04-17,25.75,25.88,25.62,25.75,4900,0.607263562275744,0.610329358900825,0.604197765650663,0.607263562275744,207776.339365982,0.0,1.0
1996-04-18,25.5,26.0,25.5,25.75,4600,0.601367799535203,0.613159325016285,0.601367799535203,0.607263562275744,195055.338996636,0.0,1.0
1996-04-19,25.62,25.62,25.5,25.62,2000,0.604197765650663,0.604197765650663,0.601367799535203,0.604197765650663,84806.6691289721,0.0,1.0
1996-04-22,25.75,25.75,25.62,25.62,2100,0.607263562275744,0.607263562275744,0.604197765650663,0.604197765650663,89047.0025854208,0.0,1.0
1996-04-23,26.0,26.0,25.62,25.62,4200,0.613159325016285,0.613159325016285,0.604197765650663,0.604197765650663,178094.005170842,0.0,1.0
1996-04-24,25.88,26.12,25.88,26.0,4300,0.610329358900825,0.615989291131745,0.610329358900825,0.613159325016285,182334.33862729,0.0,1.0
1996-04-25,26.12,26.12,25.62,25.62,6000,0.615989291131745,0.615989291131745,0.604197765650663,0.604197765650663,254420.007386916,0.0,1.0
1996-04-26,25.88,26.12,25.88,26.12,4900,0.610329358900825,0.615989291131745,0.610329358900825,0.615989291131745,207776.339365982,0.0,1.0
1996-04-29,27.0,27.0,26.0,26.0,9800,0.63674237597845,0.63674237597845,0.613159325016285,0.613159325016285,415552.678731964,0.0,1.0
1996-04-30,27.0,27.25,27.0,27.25,14000,0.63674237597845,0.642638138718991,0.63674237597845,0.642638138718991,593646.683902805,0.0,1.0
1996-05-01,27.12,27.12,26.88,27.0,14000,0.63957234209391,0.63957234209391,0.63391240986299,0.63674237597845,593646.683902805,0.0,1.0
1996-05-02,27.0,27.12,27.0,27.0,4000,0.63674237597845,0.63957234209391,0.63674237597845,0.63674237597845,169613.338257944,0.0,1.0
1996-05-03,27.12,27.12,27.0,27.0,5600,0.63957234209391,0.63957234209391,0.63674237597845,0.63674237597845,237458.673561122,0.0,1.0
1996-05-06,27.25,27.25,27.12,27.12,4900,0.642638138718991,0.642638138718991,0.63957234209391,0.63957234209391,207776.339365982,0.0,1.0
1996-05-07,27.0,27.25,27.0,27.12,8600,0.63674237597845,0.642638138718991,0.63674237597845,0.63957234209391,364668.67725458,0.0,1.0
1996-05-08,27.0,27.12,26.88,27.12,16400,0.63674237597845,0.63957234209391,0.63391240986299,0.63957234209391,695414.686857572,0.0,1.0
1996-05-09,27.25,27.25,27.0,27.0,2000,0.642638138718991,0.642638138718991,0.63674237597845,0.63674237597845,84806.6691289722,0.0,1.0
1996-05-10,27.88,28.0,27.5,27.62,5800,0.657495460825155,0.660325426940615,0.648533901459532,0.651363867574992,245939.340474019,0.0,1.0
1996-05-13,28.0,28.0,28.0,28.0,25300,0.660325426940615,0.660325426940615,0.660325426940615,0.660325426940615,1072804.3644815,0.0,1.0
1996-05-14,28.12,28.12,28.0,28.0,400,0.663155393056075,0.663155393056075,0.660325426940615,0.660325426940615,16961.3338257944,0.0,1.0
1996-05-15,27.75,27.88,27.75,27.88,2900,0.654429664200074,0.657495460825155,0.654429664200074,0.657495460825155,122969.67023701,0.0,1.0
1996-05-16,27.25,27.62,27.25,27.62,4800,0.642638138718991,0.651363867574992,0.642638138718991,0.651363867574992,203536.005909533,0.0,1.0
1996-05-17,27.25,27.25,27.0,27.12,4900,0.642638138718991,0.642638138718991,0.63674237597845,0.63957234209391,207776.339365982,0.0,1.0
1996-05-20,27.25,27.25,27.0,27.0,3200,0.642638138718991,0.642638138718991,0.63674237597845,0.63674237597845,135690.670606356,0.0,1.0
1996-05-21,27.12,27.12,27.12,27.12,1500,0.63957234209391,0.63957234209391,0.63957234209391,0.63957234209391,63605.0018467291,0.0,1.0
1996-05-22,27.0,27.0,26.75,27.0,2000,0.63674237597845,0.63674237597845,0.630846613237909,0.63674237597845,84806.6691289722,0.0,1.0
1996-05-23,26.88,27.12,26.88,26.88,5100,0.63391240986299,0.63957234209391,0.63391240986299,0.63391240986299,216257.006278879,0.0,1.0
1996-05-24,27.0,27.0,26.75,26.75,2900,0.63674237597845,0.63674237597845,0.630846613237909,0.630846613237909,122969.67023701,0.0,1.0
1996-05-28,27.0,27.0,26.88,26.88,1700,0.63674237597845,0.63674237597845,0.63391240986299,0.63391240986299,72085.6687596263,0.0,1.0
1996-05-29,27.0,27.12,27.0,27.0,1300,0.63674237597845,0.63957234209391,0.63674237597845,0.63674237597845,55124.3349338319,0.0,1.0
1996-05-30,27.0,27.12,26.88,26.88,1400,0.63674237597845,0.63957234209391,0.63391240986299,0.63391240986299,59364.6683902805,0.0,1.0
1996-05-31,27.0,27.0,26.75,27.0,1100,0.63674237597845,0.63674237597845,0.630846613237909,0.63674237597845,46643.6680209347,0.0,1.0
1996-06-03,26.62,27.0,26.62,26.88,3600,0.627780816612827,0.63674237597845,0.627780816612827,0.63391240986299,152652.00443215,0.0,1.0
1996-06-04,27.0,27.0,26.88,26.88,3300,0.63674237597845,0.63674237597845,0.63391240986299,0.63391240986299,139931.004062804,0.0,1.0
1996-06-05,27.0,27.0,26.75,26.75,2200,0.63674237597845,0.63674237597845,0.630846613237909,0.630846613237909,93287.3360418694,0.0,1.0
1996-06-06,27.0,27.0,27.0,27.0,300,0.63674237597845,0.63674237597845,0.63674237597845,0.63674237597845,12721.0003693458,0.0,1.0
1996-06-07,26.75,27.38,26.62,26.75,25400,0.630846613237909,0.645703935344073,0.627780816612827,0.630846613237909,1077044.69793795,0.0,1.0
1996-06-10,27.0,27.0,26.5,26.62,7000,0.63674237597845,0.63674237597845,0.624950850497368,0.627780816612827,296823.341951403,0.0,1.0
1996-06-11,27.12,27.12,26.75,26.75,2600,0.63957234209391,0.63957234209391,0.630846613237909,0.630846613237909,110248.669867664,0.0,1.0
1996-06-12,27.12,27.12,26.88,26.88,1800,0.63957234209391,0.63957234209391,0.63391240986299,0.63391240986299,76326.0022160749,0.0,1.0
1996-06-13,27.12,27.12,27.12,27.12,600,0.63957234209391,0.63957234209391,0.63957234209391,0.63957234209391,25442.0007386916,0.0,1.0
1996-06-14,27.25,27.25,27.12,27.12,300,0.642638138718991,0.642638138718991,0.63957234209391,0.63957234209391,12721.0003693458,0.0,1.0
1996-06-17,27.38,27.38,27.0,27.0,2500,0.645703935344073,0.645703935344073,0.63674237597845,0.63674237597845,106008.336411215,0.0,1.0
1996-06-18,27.88,27.88,27.38,27.5,2200,0.657495460825155,0.657495460825155,0.645703935344073,0.648533901459532,93287.3360418694,0.0,1.0
1996-06-19,27.25,27.62,27.25,27.62,38900,0.645468104834451,0.654232258918442,0.645468104834451,0.654232258918442,1642257.7538078,0.12,1.0
1996-06-20,26.88,27.0,26.62,27.0,4800,0.63670395075046,0.639546379102025,0.630545355988737,0.639546379102025,202643.630289908,0.0,1.0
1996-06-21,26.38,27.0,26.38,27.0,16900,0.624860499285608,0.639546379102025,0.624860499285608,0.639546379102025,713474.448312384,0.0,1.0
1996-06-24,26.12,26.25,26.12,26.25,2500,0.618701904523885,0.621781201904746,0.618701904523885,0.621781201904746,105543.55744266,0.0,1.0
1996-06-25,26.0,26.12,26.0,26.12,6900,0.61585947617232,0.618701904523885,0.61585947617232,0.618701904523885,291300.218541743,0.0,1.0
1996-06-26,25.5,25.88,25.5,25.88,7900,0.604016024707468,0.613017047820756,0.604016024707468,0.613017047820756,333517.641518807,0.0,1.0
1996-06-27,24.75,25.25,24.62,25.25,10500,0.586250847510189,0.598094298975042,0.583171550129328,0.598094298975042,443282.941259174,0.0,1.0
1996-06-28,25.0,25.12,24.75,24.75,16900,0.592172573242616,0.59501500159418,0.586250847510189,0.586250847510189,713474.448312384,0.0,1.0
1996-07-01,25.0,25.0,24.88,25.0,5200,0.592172573242616,0.592172573242616,0.589330144891051,0.592172573242616,219530.599480733,0.0,1.0
1996-07-02,25.0,25.12,25.0,25.0,2200,0.592172573242616,0.59501500159418,0.592172573242616,0.592172573242616,92878.3305495411,0.0,1.0
1996-07-03,25.12,25.12,25.0,25.0,29100,0.59501500159418,0.59501500159418,0.592172573242616,0.592172573242616,1228527.00863257,0.0,1.0
1996-07-05,25.0,25.12,25.0,25.12,2600,0.592172573242616,0.59501500159418,0.592172573242616,0.59501500159418,109765.299740367,0.0,1.0
1996-07-08,25.0,25.0,24.75,24.75,3800,0.592172573242616,0.592172573242616,0.586250847510189,0.586250847510189,160426.207312844,0.0,1.0
1996-07-09,24.5,25.12,24.5,25.0,88100,0.580329121777763,0.59501500159418,0.580329121777763,0.592172573242616,3719354.96427935,0.0,1.0
1996-07-10,25.0,25.12,24.88,25.12,2700,0.592172573242616,0.59501500159418,0.589330144891051,0.59501500159418,113987.042038073,0.0,1.0
1996-07-11,25.25,25.25,25.0,25.0,600,0.598094298975042,0.598094298975042,0.592172573242616,0.592172573242616,25330.4537862385,0.0,1.0
1996-07-12,25.38,25.5,25.12,25.12,2300,0.601173596355903,0.604016024707468,0.59501500159418,0.59501500159418,97100.0728472476,0.0,1.0
1996-07-15,25.5,25.62,25.5,25.5,700,0.604016024707468,0.606858453059033,0.604016024707468,0.604016024707468,29552.1960839449,0.0,1.0
1996-07-16,25.38,25.38,25.25,25.38,9300,0.601173596355903,0.601173596355903,0.598094298975042,0.601173596355903,392622.033686697,0.0,1.0
1996-07-17,25.25,25.25,25.0,25.25,5000,0.598094298975042,0.598094298975042,0.592172573242616,0.598094298975042,211087.114885321,0.0,1.0
1996-07-18,25.12,25.25,25.0,25.0,1100,0.59501500159418,0.598094298975042,0.592172573242616,0.592172573242616,46439.1652747706,0.0,1.0
1996-07-19,25.38,25.38,25.38,25.38,400,0.601173596355903,0.601173596355903,0.601173596355903,0.601173596355903,16886.9691908257,0.0,1.0
1996-07-22,25.75,25.75,25.38,25.38,2300,0.609937750439894,0.609937750439894,0.601173596355903,0.601173596355903,97100.0728472475,0.0,1.0
1996-07-23,25.88,25.88,25.75,25.88,1800,0.613017047820756,0.613017047820756,0.609937750439894,0.613017047820756,75991.3613587154,0.0,1.0
1996-07-24,25.5,25.75,25.5,25.62,4000,0.604016024707468,0.609937750439894,0.604016024707468,0.606858453059033,168869.691908257,0.0,1.0
1996-07-25,25.88,25.88,25.75,25.75,900,0.613017047820756,0.613017047820756,0.609937750439894,0.609937750439894,37995.6806793577,0.0,1.0
1996-07-26,26.0,26.0,26.0,26.0,1000,0.61585947617232,0.61585947617232,0.61585947617232,0.61585947617232,42217.4229770642,0.0,1.0
1996-07-29,26.0,26.0,26.0,26.0,300,0.61585947617232,0.61585947617232,0.61585947617232,0.61585947617232,12665.2268931192,0.0,1.0
1996-07-30,26.0,26.0,26.0,26.0,1100,0.61585947617232,0.61585947617232,0.61585947617232,0.61585947617232,46439.1652747706,0.0,1.0
1996-07-31,26.0,26.0,26.0,26.0,1200,0.61585947617232,0.61585947617232,0.61585947617232,0.61585947617232,50660.907572477,0.0,1.0
1996-08-01,26.12,26.12,26.0,26.0,2600,0.618701904523885,0.618701904523885,0.61585947617232,0.61585947617232,109765.299740367,0.0,1.0
1996-08-02,26.0,26.25,26.0,26.25,3700,0.61585947617232,0.621781201904746,0.61585947617232,0.621781201904746,156204.465015137,0.0,1.0
1996-08-05,26.25,26.25,26.12,26.12,2300,0.621781201904746,0.621781201904746,0.618701904523885,0.618701904523885,97100.0728472476,0.0,1.0
1996-08-06,26.12,26.25,26.0,26.25,4100,0.618701904523885,0.621781201904746,0.61585947617232,0.621781201904746,173091.434205963,0.0,1.0
1996-08-07,26.5,26.5,26.25,26.25,4700,0.627702927637173,0.627702927637173,0.621781201904746,0.621781201904746,198421.887992201,0.0,1.0
1996-08-08,26.88,26.88,26.5,26.5,1500,0.63670395075046,0.63670395075046,0.627702927637173,0.627702927637173,63326.1344655962,0.0,1.0
1996-08-09,27.5,27.5,27.25,27.25,3100,0.651389830566877,0.651389830566877,0.645468104834451,0.645468104834451,130874.011228899,0.0,1.0
1996-08-12,27.75,27.75,27.5,27.5,3300,0.657311556299303,0.657311556299303,0.651389830566877,0.651389830566877,139317.495824312,0.0,1.0
1996-08-13,27.75,27.88,27.62,27.62,2200,0.657311556299303,0.660390853680165,0.654232258918442,0.654232258918442,92878.3305495411,0.0,1.0
1996-08-14,27.88,28.0,27.62,27.62,3200,0.660390853680165,0.663233282031729,0.654232258918442,0.654232258918442,135095.753526605,0.0,1.0
1996-08-15,28.62,29.0,28.12,28.12,9300,0.677919161848146,0.686920184961434,0.666075710383294,0.666075710383294,392622.033686697,0.0,1.0
1996-08-16,29.38,29.38,28.62,28.62,7500,0.695921208074722,0.695921208074722,0.677919161848146,0.677919161848146,316630.672327981,0.0,1.0
1996-08-19,29.62,29.75,29.12,29.12,3300,0.701606064777851,0.704685362158713,0.689762613312999,0.689762613312999,139317.495824312,0.0,1.0
1996-08-20,28.88,29.62,28.88,29.5,7400,0.684077756609869,0.701606064777851,0.684077756609869,0.698763636426286,312408.930030275,0.0,1.0
1996-08-21,28.88,28.88,28.75,28.88,1000,0.684077756609869,0.684077756609869,0.680998459229008,0.684077756609869,42217.4229770642,0.0,1.0
1996-08-22,28.75,28.88,28.62,28.75,3100,0.680998459229008,0.684077756609869,0.677919161848146,0.680998459229008,130874.011228899,0.0,1.0
1996-08-23,28.75,28.75,28.75,28.75,200,0.680998459229008,0.680998459229008,0.680998459229008,0.680998459229008,8443.48459541283,0.0,1.0
1996-08-26,28.62,28.62,28.62,28.62,2900,0.677919161848146,0.677919161848146,0.677919161848146,0.677919161848146,122430.526633486,0.0,1.0
1996-08-27,28.5,28.62,28.5,28.62,1100,0.675076733496582,0.677919161848146,0.675076733496582,0.677919161848146,46439.1652747705,0.0,1.0
1996-08-28,28.5,28.5,28.25,28.5,4600,0.675076733496582,0.675076733496582,0.669155007764156,0.675076733496582,194200.145694495,0.0,1.0
1996-08-29,28.38,28.5,28.38,28.5,2500,0.672234305145017,0.675076733496582,0.672234305145017,0.675076733496582,105543.55744266,0.0,1.0
1996-08-30,28.38,28.38,28.25,28.38,2400,0.672234305145017,0.672234305145017,0.669155007764156,0.672234305145017,101321.815144954,0.0,1.0
1996-09-03,28.75,28.75,28.12,28.25,4700,0.680998459229008,0.680998459229008,0.666075710383294,0.669155007764156,198421.887992201,0.0,1.0
1996-09-04,28.62,28.62,28.5,28.5,3700,0.677919161848146,0.677919161848146,0.675076733496582,0.675076733496582,156204.465015137,0.0,1.0
1996-09-05,28.5,28.5,28.38,28.5,1100,0.675076733496582,0.675076733496582,0.672234305145017,0.675076733496582,46439.1652747705,0.0,1.0
1996-09-06,29.0,29.0,28.62,28.62,6400,0.686920184961434,0.686920184961434,0.677919161848146,0.677919161848146,270191.507053211,0.0,1.0
1996-09-09,29.0,29.0,28.88,29.0,900,0.686920184961434,0.686920184961434,0.684077756609869,0.686920184961434,37995.6806793577,0.0,1.0
1996-09-10,28.38,28.88,28.38,28.88,8600,0.672234305145017,0.684077756609869,0.672234305145017,0.684077756609869,363069.837602752,0.0,1.0
1996-09-11,28.38,28.62,28.25,28.25,6300,0.672234305145017,0.677919161848146,0.669155007764156,0.669155007764156,265969.764755504,0.0,1.0
1996-09-12,29.0,29.0,28.5,28.5,9000,0.686920184961434,0.686920184961434,0.675076733496582,0.675076733496582,379956.806793577,0.0,1.0
1996-09-13,29.0,29.38,28.75,28.88,35300,0.686920184961434,0.695921208074722,0.680998459229008,0.684077756609869,1490275.03109036,0.0,1.0
1996-09-16,28.5,29.12,28.5,29.12,8800,0.675076733496582,0.689762613312999,0.675076733496582,0.689762613312999,371513.322198164,0.0,1.0
1996-09-17,28.62,28.62,28.5,28.5,2200,0.677919161848146,0.677919161848146,0.675076733496582,0.675076733496582,92878.3305495412,0.0,1.0
1996-09-18,28.88,28.88,28.62,28.62,6600,0.684077756609869,0.684077756609869,0.677919161848146,0.677919161848146,278634.991648624,0.0,1.0
1996-09-19,28.5,28.88,28.5,28.88,2000,0.675076733496582,0.684077756609869,0.675076733496582,0.684077756609869,84434.8459541283,0.0,1.0
1996-09-20,28.75,28.75,28.5,28.5,3400,0.680998459229008,0.680998459229008,0.675076733496582,0.675076733496582,143539.238122018,0.0,1.0
1996-09-23,28.62,28.75,28.62,28.75,200,0.677919161848146,0.680998459229008,0.677919161848146,0.680998459229008,8443.48459541283,0.0,1.0
1996-09-24,27.0,28.62,27.0,28.62,21400,0.639546379102025,0.677919161848146,0.639546379102025,0.677919161848146,903452.851709172,0.0,1.0
1996-09-25,27.5,27.62,27.0,27.0,8900,0.654232258918442,0.657087090593722,0.642337126938106,0.642337126938106,374102.616713847,0.12,1.0
1996-09-26,27.5,27.62,27.5,27.5,1600,0.654232258918442,0.657087090593722,0.654232258918442,0.654232258918442,67254.4030047365,0.0,1.0
1996-09-27,27.38,27.38,27.38,27.38,1500,0.651377427243161,0.651377427243161,0.651377427243161,0.651377427243161,63051.0028169405,0.0,1.0
1996-09-30,27.5,27.5,27.38,27.38,2200,0.654232258918442,0.654232258918442,0.651377427243161,0.651377427243161,92474.8041315127,0.0,1.0
1996-10-01,27.75,27.75,27.75,27.75,3800,0.660179824908609,0.660179824908609,0.660179824908609,0.660179824908609,159729.207136249,0.0,1.0
1996-10-02,27.62,27.88,27.5,27.88,5200,0.657087090593722,0.663272559223496,0.654232258918442,0.663272559223496,218576.809765394,0.0,1.0
1996-10-03,27.38,27.62,27.25,27.5,4800,0.651377427243161,0.657087090593722,0.648284692928274,0.654232258918442,201763.20901421,0.0,1.0
1996-10-04,27.38,27.38,27.38,27.38,300,0.651377427243161,0.651377427243161,0.651377427243161,0.651377427243161,12610.2005633881,0.0,1.0
1996-10-07,27.0,27.5,27.0,27.5,7800,0.642337126938106,0.654232258918442,0.642337126938106,0.654232258918442,327865.214648091,0.0,1.0
1996-10-08,26.88,26.88,26.88,26.88,300,0.639482295262826,0.639482295262826,0.639482295262826,0.639482295262826,12610.2005633881,0.0,1.0
1996-10-09,27.0,27.0,26.88,26.88,6300,0.642337126938106,0.642337126938106,0.639482295262826,0.639482295262826,264814.21183115,0.0,1.0
1996-10-10,26.88,26.88,26.88,26.88,200,0.639482295262826,0.639482295262826,0.639482295262826,0.639482295262826,8406.80037559206,0.0,1.0
1996-10-11,27.0,27.0,27.0,27.0,200,0.642337126938106,0.642337126938106,0.642337126938106,0.642337126938106,8406.80037559207,0.0,1.0
1996-10-14,26.88,26.88,26.88,26.88,200,0.639482295262826,0.639482295262826,0.639482295262826,0.639482295262826,8406.80037559206,0.0,1.0
1996-10-15,26.88,26.88,26.88,26.88,0,0.639482295262826,0.639482295262826,0.639482295262826,0.639482295262826,0,0.0,1.0
1996-10-16,26.75,26.75,26.75,26.75,1000,0.636389560947939,0.636389560947939,0.636389560947939,0.636389560947939,42034.0018779603,0.0,1.0
1996-10-17,26.5,26.62,26.5,26.62,400,0.630441994957771,0.633296826633052,0.630441994957771,0.633296826633052,16813.6007511841,0.0,1.0
1996-10-18,26.62,26.75,26.62,26.62,2800,0.633296826633052,0.636389560947939,0.633296826633052,0.633296826633052,117695.205258289,0.0,1.0
1996-10-21,26.5,26.75,26.5,26.62,2400,0.630441994957771,0.636389560947939,0.630441994957771,0.633296826633052,100881.604507105,0.0,1.0
1996-10-22,26.25,26.5,26.25,26.5,2500,0.624494428967603,0.630441994957771,0.624494428967603,0.630441994957771,105085.004694901,0.0,1.0
1996-10-23,26.0,26.12,26.0,26.12,1100,0.618546862977436,0.621401694652716,0.618546862977436,0.621401694652716,46237.4020657563,0.0,1.0
1996-10-24,25.38,25.88,25.25,25.88,12400,0.60379689932182,0.615692031302155,0.600704165006933,0.615692031302155,521221.623286708,0.0,1.0
1996-10-25,25.25,25.5,25.12,25.38,7900,0.600704165006933,0.6066517309971,0.597611430692046,0.60379689932182,332068.614835886,0.0,1.0
1996-10-28,25.0,25.25,25.0,25.25,2100,0.594756599016765,0.600704165006933,0.594756599016765,0.600704165006933,88271.4039437167,0.0,1.0
1996-10-29,25.12,25.5,25.0,25.0,10600,0.597611430692046,0.6066517309971,0.594756599016765,0.594756599016765,445560.419906379,0.0,1.0
1996-10-30,25.0,25.0,25.0,25.0,1100,0.594756599016765,0.594756599016765,0.594756599016765,0.594756599016765,46237.4020657564,0.0,1.0
1996-10-31,24.88,25.0,24.75,24.88,4700,0.591901767341485,0.594756599016765,0.588809033026597,0.591901767341485,197559.808826413,0.0,1.0
1996-11-01,25.38,25.38,25.0,25.0,2300,0.60379689932182,0.60379689932182,0.594756599016765,0.594756599016765,96678.2043193087,0.0,1.0
1996-11-04,25.38,25.38,25.12,25.25,3800,0.60379689932182,0.60379689932182,0.597611430692046,0.600704165006933,159729.207136249,0.0,1.0
1996-11-05,25.12,25.5,25.12,25.5,1300,0.597611430692046,0.6066517309971,0.597611430692046,0.6066517309971,54644.2024413484,0.0,1.0
1996-11-06,24.88,25.12,24.62,25.12,5800,0.591901767341485,0.597611430692046,0.58571629871171,0.597611430692046,243797.21089217,0.0,1.0
1996-11-07,25.12,25.12,24.88,24.88,4400,0.597611430692046,0.597611430692046,0.591901767341485,0.591901767341485,184949.608263025,0.0,1.0
1996-11-08,25.12,25.25,25.0,25.0,2200,0.597611430692046,0.600704165006933,0.594756599016765,0.594756599016765,92474.8041315126,0.0,1.0
1996-11-11,24.75,25.12,24.75,25.12,5200,0.588809033026597,0.597611430692046,0.588809033026597,0.597611430692046,218576.809765394,0.0,1.0
1996-11-12,24.62,24.75,24.62,24.75,1400,0.58571629871171,0.588809033026597,0.58571629871171,0.588809033026597,58847.6026291445,0.0,1.0
1996-11-13,24.12,24.5,24.0,24.38,10100,0.573821166731375,0.58286146703643,0.570966335056095,0.580006635361149,424543.418967399,0.0,1.0
1996-11-14,24.25,24.38,24.12,24.12,5400,0.576913901046262,0.580006635361149,0.573821166731375,0.573821166731375,226983.610140986,0.0,1.0
1996-11-15,24.0,24.12,24.0,24.12,23700,0.570966335056095,0.573821166731375,0.570966335056095,0.573821166731375,996205.844507659,0.0,1.0
1996-11-18,24.12,24.38,24.0,24.25,169600,0.573821166731375,0.580006635361149,0.570966335056095,0.576913901046262,7128966.71850207,0.0,1.0
1996-11-19,24.25,24.25,24.25,24.25,3700,0.576913901046262,0.576913901046262,0.576913901046262,0.576913901046262,155525.806948453,0.0,1.0
1996-11-20,24.38,24.5,24.25,24.25,6700,0.580006635361149,0.58286146703643,0.576913901046262,0.576913901046262,281627.812582334,0.0,1.0
1996-11-21,24.62,24.88,24.62,24.62,7200,0.58571629871171,0.591901767341485,0.58571629871171,0.58571629871171,302644.813521314,0.0,1.0
1996-11-22,25.5,25.62,24.88,24.88,7400,0.6066517309971,0.609506562672381,0.591901767341485,0.591901767341485,311051.613896907,0.0,1.0
1996-11-25,26.0,26.0,25.75,25.75,8500,0.618546862977436,0.618546862977436,0.612599296987268,0.612599296987268,357289.015962663,0.0,1.0
1996-11-26,26.62,26.62,26.0,26.0,4300,0.633296826633052,0.633296826633052,0.618546862977436,0.618546862977436,180746.208075229,0.0,1.0
1996-11-27,26.5,26.75,26.5,26.62,3300,0.630441994957771,0.636389560947939,0.630441994957771,0.633296826633052,138712.206197269,0.0,1.0
1996-11-29,26.75,26.75,26.75,26.75,200,0.636389560947939,0.636389560947939,0.636389560947939,0.636389560947939,8406.80037559206,0.0,1.0
1996-12-02,28.0,28.0,27.0,27.0,8200,0.666127390898777,0.666127390898777,0.642337126938106,0.642337126938106,344678.815399275,0.0,1.0
1996-12-03,27.62,27.75,27.62,27.62,6600,0.657087090593722,0.660179824908609,0.657087090593722,0.657087090593722,277424.412394538,0.0,1.0
1996-12-04,27.5,27.5,27.38,27.5,1700,0.654232258918442,0.654232258918442,0.651377427243161,0.654232258918442,71457.8031925325,0.0,1.0
1996-12-05,27.25,27.5,27.12,27.38,6200,0.648284692928274,0.654232258918442,0.645191958613387,0.651377427243161,260610.811643354,0.0,1.0
1996-12-06,27.12,27.12,26.88,27.0,26500,0.645191958613387,0.645191958613387,0.639482295262826,0.642337126938106,1113901.04976595,0.0,1.0
1996-12-09,27.38,27.5,27.25,27.38,5900,0.651377427243161,0.654232258918442,0.648284692928274,0.651377427243161,248000.611079966,0.0,1.0
1996-12-10,27.5,27.5,27.38,27.5,2500,0.654232258918442,0.654232258918442,0.651377427243161,0.654232258918442,105085.004694901,0.0,1.0
1996-12-11,27.5,27.5,27.38,27.38,2800,0.654232258918442,0.654232258918442,0.651377427243161,0.651377427243161,117695.205258289,0.0,1.0
1996-12-12,26.38,27.38,26.38,27.38,9900,0.627587163282491,0.651377427243161,0.627587163282491,0.651377427243161,416136.618591807,0.0,1.0
1996-12-13,25.88,26.0,25.75,26.0,6100,0.615692031302155,0.618546862977436,0.612599296987268,0.618546862977436,256407.411455558,0.0,1.0
1996-12-16,26.38,26.38,26.12,26.25,4200,0.627587163282491,0.627587163282491,0.621401694652716,0.624494428967603,176542.807887433,0.0,1.0
1996-12-17,26.75,26.75,26.5,26.5,8800,0.636389560947939,0.636389560947939,0.630441994957771,0.630441994957771,369899.216526051,0.0,1.0
1996-12-18,27.5,27.5,27.0,27.0,36800,0.654232258918442,0.654232258918442,0.642337126938106,0.642337126938106,1546851.26910894,0.0,1.0
1996-12-19,27.5,27.62,27.38,27.38,68400,0.654232258918442,0.657087090593722,0.651377427243161,0.651377427243161,2875125.72845248,0.0,1.0
1996-12-20,26.62,27.5,26.5,27.5,29900,0.633296826633052,0.654232258918442,0.630441994957771,0.654232258918442,1256816.65615101,0.0,1.0
1996-12-23,26.62,26.62,26.5,26.5,3400,0.633296826633052,0.633296826633052,0.630441994957771,0.630441994957771,142915.606385065,0.0,1.0
1996-12-24,26.62,26.75,26.5,26.5,3400,0.636151658308332,0.639258334325615,0.633283957369301,0.633283957369301,142274.249886703,0.12,1.0
1996-12-26,26.75,26.75,26.75,26.75,200,0.639258334325615,0.639258334325615,0.639258334325615,0.639258334325615,8369.07352274723,0.0,1.0
1996-12-27,26.75,26.75,26.62,26.75,1500,0.639258334325615,0.639258334325615,0.636151658308332,0.639258334325615,62768.0514206042,0.0,1.0
1996-12-30,26.62,26.75,26.62,26.75,300,0.636151658308332,0.639258334325615,0.636151658308332,0.639258334325615,12553.6102841208,0.0,1.0
1996-12-31,26.75,26.75,26.62,26.62,1000,0.639258334325615,0.639258334325615,0.636151658308332,0.636151658308332,41845.3676137361,0.0,1.0
1997-01-02,26.75,26.75,26.25,26.75,6900,0.639258334325615,0.639258334325615,0.627309580412987,0.639258334325615,288733.036534779,0.0,1.0
1997-01-03,26.75,26.75,26.62,26.62,900,0.639258334325615,0.639258334325615,0.636151658308332,0.636151658308332,37660.8308523625,0.0,1.0
1997-01-06,26.62,27.0,26.62,26.75,8300,0.636151658308332,0.645232711281929,0.636151658308332,0.639258334325615,347316.55119401,0.0,1.0
1997-01-07,26.25,26.62,26.12,26.62,7700,0.627309580412987,0.636151658308332,0.624202904395704,0.636151658308332,322209.330625768,0.0,1.0
1997-01-08,25.62,26.25,25.62,26.25,27500,0.612254150483075,0.627309580412987,0.612254150483075,0.627309580412987,1150747.60937774,0.0,1.0
1997-01-09,26.12,26.12,25.75,25.88,2300,0.624202904395704,0.624202904395704,0.615360826500359,0.618467502517642,96244.345511593,0.0,1.0
1997-01-10,26.25,26.25,25.88,25.88,1500,0.627309580412987,0.627309580412987,0.618467502517642,0.618467502517642,62768.0514206042,0.0,1.0
1997-01-13,25.75,26.25,25.75,26.25,2500,0.615360826500359,0.627309580412987,0.615360826500359,0.627309580412987,104613.41903434,0.0,1.0
1997-01-14,25.75,25.88,25.5,25.75,4200,0.615360826500359,0.618467502517642,0.609386449544045,0.615360826500359,175750.543977692,0.0,1.0
1997-01-15,25.62,26.12,25.62,25.75,5700,0.612254150483075,0.624202904395704,0.612254150483075,0.615360826500359,238518.595398296,0.0,1.0
1997-01-16,25.5,26.0,25.5,25.62,4000,0.609386449544045,0.621335203456673,0.609386449544045,0.612254150483075,167381.470454944,0.0,1.0
1997-01-17,25.75,25.75,25.5,25.5,2500,0.615360826500359,0.615360826500359,0.609386449544045,0.609386449544045,104613.41903434,0.0,1.0
1997-01-20,26.12,26.12,25.62,25.62,2100,0.624202904395704,0.624202904395704,0.612254150483075,0.612254150483075,87875.2719888458,0.0,1.0
1997-01-21,26.12,26.25,26.12,26.12,1500,0.624202904395704,0.627309580412987,0.624202904395704,0.624202904395704,62768.0514206041,0.0,1.0
1997-01-22,26.0,26.25,26.0,26.25,5600,0.621335203456673,0.627309580412987,0.621335203456673,0.627309580412987,234334.058636922,0.0,1.0
1997-01-23,26.12,26.25,26.12,26.12,1600,0.624202904395704,0.627309580412987,0.624202904395704,0.624202904395704,66952.5881819778,0.0,1.0
1997-01-24,26.25,26.25,26.0,26.0,2600,0.627309580412987,0.627309580412987,0.621335203456673,0.621335203456673,108797.955795714,0.0,1.0
1997-01-27,26.75,26.75,26.25,26.38,7000,0.639258334325615,0.639258334325615,0.627309580412987,0.63041625643027,292917.573296153,0.0,1.0
1997-01-28,26.5,26.5,26.38,26.5,2500,0.633283957369301,0.633283957369301,0.63041625643027,0.633283957369301,104613.41903434,0.0,1.0
1997-01-29,26.38,26.5,26.38,26.5,300,0.63041625643027,0.633283957369301,0.63041625643027,0.633283957369301,12553.6102841208,0.0,1.0
1997-01-30,27.0,27.12,26.38,26.38,12700,0.645232711281929,0.64810041222096,0.63041625643027,0.63041625643027,531436.168694449,0.0,1.0
1997-01-31,27.12,27.12,27.0,27.0,800,0.64810041222096,0.64810041222096,0.645232711281929,0.645232711281929,33476.2940909889,0.0,1.0
1997-02-03,26.75,27.12,26.75,27.0,2600,0.639258334325615,0.64810041222096,0.639258334325615,0.645232711281929,108797.955795714,0.0,1.0
1997-02-04,26.75,27.0,26.75,27.0,2200,0.639258334325615,0.645232711281929,0.639258334325615,0.645232711281929,92059.8087502195,0.0,1.0
1997-02-05,27.12,27.25,27.0,27.0,11700,0.64810041222096,0.651207088238244,0.645232711281929,0.645232711281929,489590.801080713,0.0,1.0
1997-02-06,27.0,27.0,26.88,27.0,1600,0.645232711281929,0.645232711281929,0.642365010342899,0.645232711281929,66952.5881819778,0.0,1.0
1997-02-07,27.0,27.0,26.88,26.88,600,0.645232711281929,0.645232711281929,0.642365010342899,0.642365010342899,25107.2205682417,0.0,1.0
1997-02-10,26.5,26.62,26.5,26.62,16000,0.633283957369301,0.636151658308332,0.633283957369301,0.636151658308332,669525.881819778,0.0,1.0
1997-02-11,26.12,26.5,26.12,26.38,12400,0.624202904395704,0.633283957369301,0.624202904395704,0.63041625643027,518882.558410328,0.0,1.0
1997-02-12,26.12,26.25,26.0,26.0,800,0.624202904395704,0.627309580412987,0.621335203456673,0.621335203456673,33476.2940909889,0.0,1.0
1997-02-13,26.12,26.25,26.12,26.25,1100,0.624202904395704,0.627309580412987,0.624202904395704,0.627309580412987,46029.9043751097,0.0,1.0
1997-02-14,26.0,26.12,26.0,26.0,3700,0.621335203456673,0.624202904395704,0.621335203456673,0.621335203456673,154827.860170824,0.0,1.0
1997-02-18,26.0,26.0,25.62,25.88,6800,0.621335203456673,0.621335203456673,0.612254150483075,0.618467502517642,284548.499773406,0.0,1.0
1997-02-19,25.88,26.0,25.88,25.88,1300,0.618467502517642,0.621335203456673,0.618467502517642,0.618467502517642,54398.977897857,0.0,1.0
1997-02-20,25.88,26.0,25.75,26.0,3100,0.618467502517642,0.621335203456673,0.615360826500359,0.621335203456673,129720.639602582,0.0,1.0
1997-02-21,25.5,25.75,25.38,25.75,13600,0.609386449544045,0.615360826500359,0.606518748605014,0.615360826500359,569096.999546811,0.0,1.0
1997-02-24,25.88,25.88,25.5,25.5,5300,0.618467502517642,0.618467502517642,0.609386449544045,0.609386449544045,221780.448352801,0.0,1.0
1997-02-25,26.12,26.12,25.75,25.75,4800,0.624202904395704,0.624202904395704,0.615360826500359,0.615360826500359,200857.764545933,0.0,1.0
1997-02-26,26.25,26.38,26.25,26.25,1800,0.627309580412987,0.63041625643027,0.627309580412987,0.627309580412987,75321.661704725,0.0,1.0
1997-02-27,26.38,26.38,26.38,26.38,100,0.63041625643027,0.63041625643027,0.63041625643027,0.63041625643027,4184.53676137361,0.0,1.0
1997-02-28,26.75,26.75,26.38,26.38,2300,0.639258334325615,0.639258334325615,0.63041625643027,0.63041625643027,96244.3455115931,0.0,1.0
1997-03-03,26.75,26.75,26.75,26.75,300,0.639258334325615,0.639258334325615,0.639258334325615,0.639258334325615,12553.6102841208,0.0,1.0
1997-03-04,26.75,26.75,26.62,26.75,2700,0.639258334325615,0.639258334325615,0.636151658308332,0.639258334325615,112982.492557088,0.0,1.0
1997-03-05,26.62,26.62,26.62,26.62,100,0.636151658308332,0.636151658308332,0.636151658308332,0.636151658308332,4184.53676137361,0.0,1.0
1997-03-06,26.62,26.62,26.5,26.62,2200,0.636151658308332,0.636151658308332,0.633283957369301,0.636151658308332,92059.8087502195,0.0,1.0
1997-03-07,26.25,26.38,26.12,26.25,2100,0.627309580412987,0.63041625643027,0.624202904395704,0.627309580412987,87875.2719888458,0.0,1.0
1997-03-10,26.25,26.25,26.25,26.25,800,0.627309580412987,0.627309580412987,0.627309580412987,0.627309580412987,33476.2940909889,0.0,1.0
1997-03-11,26.12,26.25,26.0,26.25,1300,0.624202904395704,0.627309580412987,0.621335203456673,0.627309580412987,54398.9778978569,0.0,1.0
1997-03-12,26.0,26.12,25.88,26.0,1600,0.621335203456673,0.624202904395704,0.618467502517642,0.621335203456673,66952.5881819778,0.0,1.0
1997-03-13,26.0,26.5,26.0,26.0,9000,0.621335203456673,0.633283957369301,0.621335203456673,0.621335203456673,376608.308523625,0.0,1.0
1997-03-14,26.12,26.25,26.0,26.0,2800,0.624202904395704,0.627309580412987,0.621335203456673,0.621335203456673,117167.029318461,0.0,1.0
1997-03-17,26.0,26.0,25.88,26.0,2000,0.621335203456673,0.621335203456673,0.618467502517642,0.621335203456673,83690.7352274722,0.0,1.0
1997-03-18,25.75,26.12,25.75,26.0,2100,0.618228527439389,0.627111811134635,0.618228527439389,0.624230746152393,87467.6557291373,0.12,1.0
1997-03-19,25.5,25.62,25.5,25.62,10400,0.612406375287776,0.615288287642071,0.612406375287776,0.615288287642071,433045.785774813,0.0075,1.0
1997-03-20,25.12,25.38,25.12,25.38,3700,0.603280319499174,0.60952446293348,0.603280319499174,0.60952446293348,154064.366092962,0.0,1.0
1997-03-21,25.0,25.0,25.0,25.0,4600,0.600398407144878,0.600398407144878,0.600398407144878,0.600398407144878,191539.482169629,0.0,1.0
1997-03-24,24.75,25.0,24.75,24.88,3900,0.594394423073429,0.600398407144878,0.594394423073429,0.597516494790583,162392.169665555,0.0,1.0
1997-03-25,24.25,24.69,24.25,24.62,8600,0.582386454930532,0.592953466896282,0.582386454930532,0.591272351356276,358095.55362148,0.0,1.0
1997-03-26,24.0,24.25,24.0,24.25,1500,0.576382470859083,0.582386454930532,0.576382470859083,0.582386454930532,62458.5267944442,0.0,1.0
1997-03-27,23.25,23.88,23.25,23.88,5100,0.558370518644737,0.573500558504788,0.558370518644737,0.573500558504788,212358.99110111,0.0,1.0
1997-03-31,23.25,23.25,23.12,23.25,5200,0.558370518644737,0.558370518644737,0.555248446927583,0.558370518644737,216522.892887406,0.0,1.0
1997-04-01,23.75,23.75,23.25,23.25,6200,0.570378486787634,0.570378486787634,0.558370518644737,0.558370518644737,258161.91075037,0.0,1.0
1997-04-02,24.25,24.25,23.75,23.75,4000,0.582386454930532,0.582386454930532,0.570378486787634,0.570378486787634,166556.071451851,0.0,1.0
1997-04-03,24.5,24.5,24.12,24.12,46300,0.588390439001981,0.588390439001981,0.579264383213379,0.579264383213379,1927886.52705518,0.0,1.0
1997-04-04,24.5,24.5,24.38,24.38,900,0.588390439001981,0.588390439001981,0.585508526647685,0.585508526647685,37475.1160766665,0.0,1.0
1997-04-07,24.38,24.38,24.38,24.38,1200,0.585508526647685,0.585508526647685,0.585508526647685,0.585508526647685,49966.8214355554,0.0,1.0
1997-04-08,24.75,24.75,24.25,24.25,2800,0.594394423073429,0.594394423073429,0.582386454930532,0.582386454930532,116589.250016296,0.0,1.0
1997-04-09,25.0,25.0,24.88,24.88,3000,0.600398407144878,0.600398407144878,0.597516494790583,0.597516494790583,124917.053588888,0.0,1.0
1997-04-10,24.88,25.12,24.88,25.0,2200,0.597516494790583,0.603280319499174,0.597516494790583,0.600398407144878,91605.8392985181,0.0,1.0
1997-04-11,24.75,24.88,24.62,24.88,1500,0.594394423073429,0.597516494790583,0.591272351356276,0.597516494790583,62458.5267944442,0.0,1.0
1997-04-14,24.62,24.75,24.62,24.75,500,0.591272351356276,0.594394423073429,0.591272351356276,0.594394423073429,20819.5089314814,0.0,1.0
1997-04-15,24.5,24.75,24.5,24.62,4100,0.588390439001981,0.594394423073429,0.588390439001981,0.591272351356276,170719.973238147,0.0,1.0
1997-04-16,24.75,24.75,24.5,24.5,6800,0.594394423073429,0.594394423073429,0.588390439001981,0.588390439001981,283145.321468147,0.0,1.0
1997-04-17,24.88,24.88,24.88,24.88,100,0.597516494790583,0.597516494790583,0.597516494790583,0.597516494790583,4163.90178629628,0.0,1.0
1997-04-18,25.0,25.0,24.75,24.75,51400,0.600398407144878,0.600398407144878,0.594394423073429,0.594394423073429,2140245.51815629,0.0,1.0
1997-04-21,24.62,25.12,24.62,25.12,1700,0.591272351356276,0.603280319499174,0.591272351356276,0.603280319499174,70786.3303670368,0.0,1.0
1997-04-22,24.62,24.62,24.62,24.62,1400,0.591272351356276,0.591272351356276,0.591272351356276,0.591272351356276,58294.6250081479,0.0,1.0
1997-04-23,24.12,24.38,24.12,24.38,4800,0.579264383213379,0.585508526647685,0.579264383213379,0.585508526647685,199867.285742221,0.0,1.0
1997-04-24,23.88,24.25,23.88,24.25,29700,0.573500558504788,0.582386454930532,0.573500558504788,0.582386454930532,1236678.83052999,0.0,1.0
1997-04-25,24.0,24.0,24.0,24.0,200,0.576382470859083,0.576382470859083,0.576382470859083,0.576382470859083,8327.80357259256,0.0,1.0
1997-04-28,24.0,24.12,23.88,24.12,5300,0.576382470859083,0.579264383213379,0.573500558504788,0.579264383213379,220686.794673703,0.0,1.0
1997-04-29,24.12,24.12,24.0,24.12,900,0.579264383213379,0.579264383213379,0.576382470859083,0.579264383213379,37475.1160766665,0.0,1.0
1997-04-30,24.5,24.5,24.25,24.25,1800,0.588390439001981,0.588390439001981,0.582386454930532,0.582386454930532,74950.232153333,0.0,1.0
1997-05-01,24.88,24.88,24.38,24.38,3800,0.597516494790583,0.597516494790583,0.585508526647685,0.585508526647685,158228.267879259,0.0,1.0
1997-05-02,26.5,26.5,24.88,24.88,8500,0.636422311573571,0.636422311573571,0.597516494790583,0.597516494790583,353931.651835184,0.0,1.0
1997-05-05,27.25,27.25,26.5,26.5,4100,0.654434263787917,0.654434263787917,0.636422311573571,0.636422311573571,170719.973238148,0.0,1.0
1997-05-06,26.88,27.0,26.88,27.0,6400,0.645548367362173,0.648430279716468,0.645548367362173,0.648430279716468,266489.714322962,0.0,1.0
1997-05-07,26.75,26.75,26.75,26.75,100,0.64242629564502,0.64242629564502,0.64242629564502,0.64242629564502,4163.90178629628,0.0,1.0
1997-05-08,26.5,26.88,26.5,26.88,2600,0.636422311573571,0.645548367362173,0.636422311573571,0.645548367362173,108261.446443703,0.0,1.0
1997-05-09,26.0,26.88,26.0,26.75,6800,0.624414343430673,0.645548367362173,0.624414343430673,0.64242629564502,283145.321468147,0.0,1.0
1997-05-12,26.12,26.38,26.12,26.12,3500,0.627296255784969,0.633540399219276,0.627296255784969,0.627296255784969,145736.56252037,0.0,1.0
1997-05-13,25.88,26.12,25.88,26.0,600,0.621532431076378,0.627296255784969,0.621532431076378,0.624414343430673,24983.4107177777,0.0,1.0
1997-05-14,26.0,26.12,26.0,26.0,600,0.624414343430673,0.627296255784969,0.624414343430673,0.624414343430673,24983.4107177777,0.0,1.0
1997-05-15,25.81,25.88,25.75,25.75,800,0.619851315536372,0.621532431076378,0.618410359359225,0.618410359359225,33311.2142903703,0.0,1.0
1997-05-16,25.56,25.62,25.56,25.62,1600,0.613847331464924,0.615288287642071,0.613847331464924,0.615288287642071,66622.4285807404,0.0,1.0
1997-05-19,25.5,25.5,25.5,25.5,100,0.612406375287776,0.612406375287776,0.612406375287776,0.612406375287776,4163.90178629628,0.0,1.0
1997-05-20,25.5,25.62,25.5,25.5,3100,0.612406375287776,0.615288287642071,0.612406375287776,0.612406375287776,129080.955375185,0.0,1.0
1997-05-21,25.0,25.25,25.0,25.25,2700,0.600398407144878,0.606402391216327,0.600398407144878,0.606402391216327,112425.34823,0.0,1.0
1997-05-22,24.75,24.88,24.75,24.88,1000,0.594394423073429,0.597516494790583,0.594394423073429,0.597516494790583,41639.0178629628,0.0,1.0
1997-05-23,24.62,24.62,24.5,24.5,1800,0.591272351356276,0.591272351356276,0.588390439001981,0.588390439001981,74950.2321533331,0.0,1.0
1997-05-27,24.62,24.75,24.62,24.62,10800,0.591272351356276,0.594394423073429,0.591272351356276,0.591272351356276,449701.392919998,0.0,1.0
1997-05-28,25.12,25.25,24.75,24.75,4200,0.603280319499174,0.606402391216327,0.594394423073429,0.594394423073429,174883.875024444,0.0,1.0
1997-05-29,25.12,25.12,25.0,25.0,1000,0.603280319499174,0.603280319499174,0.600398407144878,0.600398407144878,41639.0178629628,0.0,1.0
1997-05-30,25.0,25.12,25.0,25.0,9500,0.600398407144878,0.603280319499174,0.600398407144878,0.600398407144878,395570.669698147,0.0,1.0
1997-06-02,25.25,25.25,25.06,25.06,1100,0.606402391216327,0.606402391216327,0.601839363322026,0.601839363322026,45802.9196492591,0.0,1.0
1997-06-03,25.38,25.38,25.25,25.25,4000,0.60952446293348,0.60952446293348,0.606402391216327,0.606402391216327,166556.071451851,0.0,1.0
1997-06-04,25.0,25.38,24.88,25.38,7300,0.600398407144878,0.60952446293348,0.597516494790583,0.60952446293348,303964.830399629,0.0,1.0
1997-06-05,25.0,25.0,24.88,24.94,5600,0.600398407144878,0.600398407144878,0.597516494790583,0.598957450967731,233178.500032592,0.0,1.0
1997-06-06,25.0,25.38,24.88,24.88,64100,0.600398407144878,0.60952446293348,0.597516494790583,0.597516494790583,2669061.04501592,0.0,1.0
1997-06-09,25.0,25.25,25.0,25.12,16300,0.600398407144878,0.606402391216327,0.600398407144878,0.603280319499174,678715.991166294,0.0,1.0
1997-06-10,24.88,25.0,24.88,25.0,5900,0.597516494790583,0.600398407144878,0.597516494790583,0.600398407144878,245670.20539148,0.0,1.0
1997-06-11,25.12,25.12,24.88,24.88,43300,0.603280319499174,0.603280319499174,0.597516494790583,0.597516494790583,1802969.47346629,0.0,1.0
1997-06-12,25.31,25.31,25.12,25.25,30300,0.607843347393475,0.607843347393475,0.603280319499174,0.606402391216327,1261662.24124777,0.0,1.0
1997-06-13,25.38,25.38,25.31,25.38,11700,0.60952446293348,0.60952446293348,0.607843347393475,0.60952446293348,487176.508996665,0.0,1.0
1997-06-16,25.44,25.44,25.38,25.38,9900,0.610965419110628,0.610965419110628,0.60952446293348,0.60952446293348,412226.276843332,0.0,1.0
1997-06-17,25.69,25.75,25.5,25.5,9800,0.616969403182077,0.618410359359225,0.612406375287776,0.612406375287776,408062.375057035,0.0,1.0
1997-06-18,25.31,25.5,25.25,25.5,5500,0.611445737836344,0.616035808566842,0.609996241816187,0.616035808566842,227665.337062598,0.15,1.0
1997-06-19,25.5,25.5,25.38,25.44,4600,0.616035808566842,0.616035808566842,0.613136816526527,0.614586312546685,190411.009179627,0.0,1.0
1997-06-20,25.31,25.38,25.12,25.12,13400,0.611445737836344,0.613136816526527,0.606855667105846,0.606855667105846,554675.548479783,0.0,1.0
1997-06-23,25.25,25.38,25.12,25.38,4700,0.609996241816187,0.613136816526527,0.606855667105846,0.613136816526527,194550.378944402,0.0,1.0
1997-06-24,25.5,25.5,25.25,25.25,10700,0.616035808566842,0.616035808566842,0.609996241816187,0.609996241816187,442912.564830872,0.0,1.0
1997-06-25,25.62,25.75,25.5,25.62,3300,0.618934800607157,0.622075375317497,0.616035808566842,0.618934800607157,136599.202237559,0.0,1.0
1997-06-26,25.38,25.62,25.38,25.62,2900,0.613136816526527,0.618934800607157,0.613136816526527,0.618934800607157,120041.723178461,0.0,1.0
1997-06-27,25.12,25.31,25.12,25.25,4200,0.606855667105846,0.611445737836344,0.606855667105846,0.609996241816187,173853.530120529,0.0,1.0
1997-06-30,24.81,25.0,24.75,25.0,7800,0.599366604335033,0.603956675065531,0.597917108314876,0.603956675065531,322870.841652411,0.0,1.0
1997-07-01,25.12,25.12,24.81,24.81,2100,0.606855667105846,0.606855667105846,0.599366604335033,0.599366604335033,86926.7650602646,0.0,1.0
1997-07-02,25.19,25.5,25.19,25.19,2400,0.60854674579603,0.616035808566842,0.60854674579603,0.60854674579603,99344.874354588,0.0,1.0
1997-07-03,25.5,25.5,25.31,25.31,2800,0.616035808566842,0.616035808566842,0.611445737836344,0.611445737836344,115902.353413686,0.0,1.0
1997-07-07,25.75,25.94,25.5,25.62,5000,0.622075375317497,0.626665446047995,0.616035808566842,0.618934800607157,206968.488238725,0.0,1.0
1997-07-08,25.38,25.62,25.38,25.62,36900,0.613136816526527,0.618934800607157,0.613136816526527,0.618934800607157,1527427.44320179,0.0,1.0
1997-07-09,25.56,25.56,25.25,25.25,99600,0.617485304586999,0.617485304586999,0.609996241816187,0.609996241816187,4122812.28571541,0.0,1.0
1997-07-10,25.38,25.75,25.0,25.56,266800,0.613136816526527,0.622075375317497,0.603956675065531,0.617485304586999,11043838.5324184,0.0,1.0
1997-07-11,25.38,25.62,25.25,25.62,11600,0.613136816526527,0.618934800607157,0.609996241816187,0.618934800607157,480166.892713843,0.0,1.0
1997-07-14,25.75,25.75,25.38,25.38,5400,0.622075375317497,0.622075375317497,0.613136816526527,0.613136816526527,223525.967297823,0.0,1.0
1997-07-15,25.25,25.75,25.12,25.75,56200,0.609996241816187,0.622075375317497,0.606855667105846,0.622075375317497,2326325.80780327,0.0,1.0
1997-07-16,25.19,25.5,25.12,25.25,24100,0.60854674579603,0.616035808566842,0.606855667105846,0.609996241816187,997588.113310655,0.0,1.0
1997-07-17,24.81,25.19,24.81,25.12,120200,0.599366604335033,0.60854674579603,0.599366604335033,0.606855667105846,4975522.45725896,0.0,1.0
1997-07-18,24.94,24.94,24.75,24.75,4100,0.602507179045374,0.602507179045374,0.597917108314876,0.597917108314876,169714.160355755,0.0,1.0
1997-07-21,25.0,25.0,24.75,24.81,11100,0.603956675065531,0.603956675065531,0.597917108314876,0.599366604335033,459470.04388997,0.0,1.0
1997-07-22,25.0,25.12,25.0,25.06,3600,0.603956675065531,0.606855667105846,0.603956675065531,0.605406171085689,149017.311531882,0.0,1.0
1997-07-23,25.19,25.38,25.12,25.12,5200,0.60854674579603,0.613136816526527,0.606855667105846,0.606855667105846,215247.227768274,0.0,1.0
1997-07-24,25.06,25.25,25.0,25.25,6800,0.605406171085689,0.609996241816187,0.603956675065531,0.609996241816187,281477.144004666,0.0,1.0
1997-07-25,25.06,25.12,25.0,25.12,2700,0.605406171085689,0.606855667105846,0.603956675065531,0.606855667105846,111762.983648912,0.0,1.0
1997-07-28,24.88,25.12,24.88,25.06,3300,0.601057683025217,0.606855667105846,0.601057683025217,0.605406171085689,136599.202237559,0.0,1.0
1997-07-29,24.88,24.88,24.19,24.75,285500,0.601057683025217,0.601057683025217,0.584388478793408,0.597917108314876,11817900.6784312,0.0,1.0
1997-07-30,26.0,26.0,25.12,25.12,10600,0.628114942068153,0.628114942068153,0.606855667105846,0.606855667105846,438773.195066097,0.0,1.0
1997-07-31,25.94,26.0,25.88,25.88,8900,0.626665446047995,0.628114942068153,0.625215950027838,0.625215950027838,368403.909064931,0.0,1.0
1997-08-01,26.31,26.38,25.88,26.0,11600,0.635604004838965,0.637295083529149,0.625215950027838,0.628114942068153,480166.892713843,0.0,1.0
1997-08-04,26.12,26.19,25.94,26.19,6900,0.631013934108467,0.632705012798651,0.626665446047995,0.632705012798651,285616.513769441,0.0,1.0
1997-08-05,26.06,26.12,25.94,26.06,13700,0.62956443808831,0.631013934108467,0.626665446047995,0.62956443808831,567093.657774107,0.0,1.0
1997-08-06,26.75,26.88,26.12,26.12,12600,0.646233642320119,0.649374217030459,0.631013934108467,0.631013934108467,521560.590361587,0.0,1.0
1997-08-07,26.69,27.0,26.56,27.0,11300,0.644784146299961,0.652273209070774,0.64164357158962,0.652273209070774,467748.783419519,0.0,1.0
1997-08-08,26.56,26.62,26.44,26.62,2900,0.64164357158962,0.643093067609778,0.638744579549306,0.643093067609778,120041.723178461,0.0,1.0
1997-08-11,26.5,26.5,26.5,26.5,1200,0.640194075569463,0.640194075569463,0.640194075569463,0.640194075569463,49672.4371772941,0.0,1.0
1997-08-12,26.75,27.0,26.62,26.62,14300,0.646233642320119,0.652273209070774,0.643093067609778,0.643093067609778,591929.876362754,0.0,1.0
1997-08-13,26.56,26.81,26.56,26.75,4200,0.64164357158962,0.647683138340276,0.64164357158962,0.646233642320119,173853.530120529,0.0,1.0
1997-08-14,26.56,26.56,26.38,26.44,2700,0.64164357158962,0.64164357158962,0.637295083529149,0.638744579549306,111762.983648912,0.0,1.0
1997-08-15,26.62,26.75,26.62,26.62,7500,0.643093067609778,0.646233642320119,0.643093067609778,0.643093067609778,310452.732358088,0.0,1.0
1997-08-18,26.56,26.75,26.56,26.75,3800,0.64164357158962,0.646233642320119,0.64164357158962,0.646233642320119,157296.051061431,0.0,1.0
1997-08-19,26.62,26.88,26.62,26.75,10000,0.643093067609778,0.649374217030459,0.643093067609778,0.646233642320119,413936.97647745,0.0,1.0
1997-08-20,26.94,27.0,26.75,26.75,13300,0.650823713050617,0.652273209070774,0.646233642320119,0.646233642320119,550536.178715009,0.0,1.0
1997-08-21,27.06,27.25,27.0,27.0,12600,0.653722705090931,0.658312775821429,0.652273209070774,0.652273209070774,521560.590361588,0.0,1.0
1997-08-22,26.75,27.0,26.62,27.0,3600,0.646233642320119,0.652273209070774,0.643093067609778,0.652273209070774,149017.311531882,0.0,1.0
1997-08-25,26.38,26.75,26.38,26.5,5400,0.637295083529149,0.646233642320119,0.637295083529149,0.640194075569463,223525.967297823,0.0,1.0
1997-08-26,26.75,26.75,26.25,26.38,3500,0.646233642320119,0.646233642320119,0.634154508818808,0.637295083529149,144877.941767108,0.0,1.0
1997-08-27,26.88,26.94,26.81,26.88,16200,0.649374217030459,0.650823713050617,0.647683138340276,0.649374217030459,670577.90189347,0.0,1.0
1997-08-28,26.44,26.75,26.38,26.75,17600,0.638744579549306,0.646233642320119,0.637295083529149,0.646233642320119,728529.078600313,0.0,1.0
1997-08-29,26.19,26.38,26.19,26.38,2300,0.632705012798651,0.637295083529149,0.632705012798651,0.637295083529149,95205.5045898135,0.0,1.0
1997-09-02,26.25,26.25,25.81,25.81,7900,0.634154508818808,0.634154508818808,0.623524871337655,0.623524871337655,327010.211417186,0.0,1.0
1997-09-03,26.19,26.38,26.12,26.25,5200,0.632705012798651,0.637295083529149,0.631013934108467,0.634154508818808,215247.227768274,0.0,1.0
1997-09-04,26.75,26.88,26.5,26.5,10900,0.646233642320119,0.649374217030459,0.640194075569463,0.640194075569463,451191.304360421,0.0,1.0
1997-09-05,26.75,26.75,26.62,26.75,11000,0.646233642320119,0.646233642320119,0.643093067609778,0.646233642320119,455330.674125195,0.0,1.0
1997-09-08,27.0,27.0,26.81,26.81,4900,0.652273209070774,0.652273209070774,0.647683138340276,0.647683138340276,202829.118473951,0.0,1.0
1997-09-09,27.5,27.5,27.0,27.0,37900,0.664352342572085,0.664352342572085,0.652273209070774,0.652273209070774,1568821.14084954,0.0,1.0
1997-09-10,27.38,27.56,27.38,27.5,24700,0.66145335053177,0.665801838592242,0.66145335053177,0.664352342572085,1022424.3318993,0.0,1.0
1997-09-11,27.44,27.44,27.12,27.38,5300,0.662902846551927,0.662902846551927,0.655172201111089,0.66145335053177,219386.597533049,0.0,1.0
1997-09-12,27.5,27.5,27.31,27.38,14300,0.664352342572085,0.664352342572085,0.659762271841586,0.66145335053177,591929.876362754,0.0,1.0
1997-09-15,27.5,27.62,27.5,27.5,5800,0.664352342572085,0.667251334612399,0.664352342572085,0.664352342572085,240083.446356921,0.0,1.0
1997-09-16,27.19,27.5,27.0,27.5,13900,0.656863279801272,0.664352342572085,0.652273209070774,0.664352342572085,575372.397303656,0.0,1.0
1997-09-17,27.5,27.5,27.25,27.31,1800,0.664352342572085,0.664352342572085,0.658312775821429,0.659762271841586,74508.655765941,0.0,1.0
1997-09-18,27.62,27.88,27.62,27.75,8400,0.667251334612399,0.673532484033081,0.667251334612399,0.67039190932274,347707.060241058,0.0,1.0
1997-09-19,27.56,27.75,27.5,27.62,9800,0.665801838592242,0.67039190932274,0.664352342572085,0.667251334612399,405658.236947901,0.0,1.0
1997-09-22,27.69,27.75,27.69,27.69,2500,0.668942413302583,0.67039190932274,0.668942413302583,0.668942413302583,103484.244119363,0.0,1.0
1997-09-23,28.12,28.12,27.69,27.81,7700,0.67933046811371,0.67933046811371,0.668942413302583,0.671841405342897,318731.471887637,0.0,1.0
1997-09-24,27.75,28.0,27.5,28.0,7800,0.67039190932274,0.676431476073395,0.664352342572085,0.676431476073395,322870.841652411,0.0,1.0
1997-09-25,27.19,27.56,27.19,27.56,6100,0.656863279801272,0.665801838592242,0.656863279801272,0.665801838592242,252501.555651245,0.0,1.0
1997-09-26,26.62,27.12,26.62,27.06,5700,0.643093067609778,0.655172201111089,0.643093067609778,0.653722705090931,235944.076592147,0.0,1.0
1997-09-29,26.0,26.38,25.81,26.38,14900,0.628114942068153,0.637295083529149,0.623524871337655,0.637295083529149,616766.094951401,0.0,1.0
1997-09-30,26.0,26.19,25.94,26.0,29300,0.628114942068153,0.632705012798651,0.626665446047995,0.628114942068153,1212835.34107893,0.0,1.0
1997-10-01,26.12,26.12,26.0,26.0,9800,0.631013934108467,0.631013934108467,0.628114942068153,0.628114942068153,405658.236947902,0.0,1.0
1997-10-02,26.38,26.38,26.0,26.0,2100,0.637295083529149,0.637295083529149,0.628114942068153,0.628114942068153,86926.7650602645,0.0,1.0
1997-10-03,26.75,26.88,26.5,26.5,4800,0.646233642320119,0.649374217030459,0.640194075569463,0.640194075569463,198689.748709176,0.0,1.0
1997-10-06,26.88,26.94,26.38,26.5,16700,0.649374217030459,0.650823713050617,0.637295083529149,0.640194075569463,691274.750717343,0.0,1.0
1997-10-07,28.0,28.0,26.88,26.88,11400,0.676431476073395,0.676431476073395,0.649374217030459,0.649374217030459,471888.153184293,0.0,1.0
1997-10-08,27.88,28.0,27.75,27.75,8000,0.677156224083474,0.680070813283259,0.673998752450373,0.673998752450373,329377.464265182,0.15,1.0
1997-10-09,28.0,28.0,27.94,27.94,3800,0.680070813283259,0.680070813283259,0.678613518683367,0.678613518683367,156454.295525962,0.0,1.0
1997-10-10,28.12,28.25,27.88,27.88,11000,0.682985402483045,0.686142874116145,0.677156224083474,0.677156224083474,452894.013364625,0.0,1.0
1997-10-13,28.25,28.38,28.25,28.25,35000,0.686142874116145,0.689300345749246,0.686142874116145,0.686142874116145,1441026.40616017,0.0,1.0
1997-10-14,28.5,28.56,28.25,28.38,111900,0.692214934949032,0.693672229548924,0.686142874116145,0.689300345749246,4607167.28140923,0.0,1.0
1997-10-15,28.5,28.5,28.44,28.5,7900,0.692214934949032,0.692214934949032,0.690757640349139,0.692214934949032,325260.245961867,0.0,1.0
1997-10-16,28.81,28.81,28.5,28.5,7000,0.699744290381811,0.699744290381811,0.692214934949032,0.692214934949032,288205.281232034,0.0,1.0
1997-10-17,28.12,28.69,27.38,28.69,18100,0.682985402483045,0.696829701182025,0.665012102417701,0.696829701182025,745216.512899974,0.0,1.0
1997-10-20,28.12,28.12,27.38,27.75,13600,0.682985402483045,0.682985402483045,0.665012102417701,0.673998752450373,559941.689250809,0.0,1.0
1997-10-21,27.94,28.0,27.88,28.0,3200,0.678613518683367,0.680070813283259,0.677156224083474,0.680070813283259,131750.985706073,0.0,1.0
1997-10-22,28.06,28.06,27.81,27.81,3100,0.681528107883152,0.681528107883152,0.675456047050266,0.675456047050266,127633.767402758,0.0,1.0
1997-10-23,27.94,27.94,27.75,27.88,4900,0.678613518683367,0.678613518683367,0.673998752450373,0.677156224083474,201743.696862424,0.0,1.0
1997-10-24,28.0,28.25,27.88,27.88,7500,0.680070813283259,0.686142874116145,0.677156224083474,0.677156224083474,308791.372748608,0.0,1.0
1997-10-27,27.56,28.0,27.5,28.0,5500,0.669383986217379,0.680070813283259,0.667926691617487,0.680070813283259,226447.006682313,0.0,1.0
1997-10-28,27.12,27.44,27.12,27.44,8600,0.6586971591515,0.666469397017594,0.6586971591515,0.666469397017594,354080.774085071,0.0,1.0
1997-10-29,27.12,27.38,27.12,27.38,2000,0.6586971591515,0.665012102417701,0.6586971591515,0.665012102417701,82344.3660662955,0.0,1.0
1997-10-30,27.06,27.06,26.94,27.0,3700,0.657239864551607,0.657239864551607,0.654325275351822,0.655782569951714,152337.077222647,0.0,1.0
1997-10-31,26.5,27.0,26.38,27.0,8600,0.643638448285942,0.655782569951714,0.640723859086156,0.655782569951714,354080.774085071,0.0,1.0
1997-11-03,26.88,27.0,26.75,26.75,3900,0.652867980751929,0.655782569951714,0.649710509118828,0.649710509118828,160571.513829276,0.0,1.0
1997-11-04,27.0,27.19,26.88,27.0,6600,0.655782569951714,0.660397336184708,0.652867980751929,0.655782569951714,271736.408018775,0.0,1.0
1997-11-05,27.38,27.44,27.12,27.25,4600,0.665012102417701,0.666469397017594,0.6586971591515,0.6618546307846,189392.04195248,0.0,1.0
1997-11-06,27.25,27.5,27.25,27.5,2600,0.6618546307846,0.667926691617487,0.6618546307846,0.667926691617487,107047.675886184,0.0,1.0
1997-11-07,27.12,27.19,27.12,27.12,5300,0.6586971591515,0.660397336184708,0.6586971591515,0.6586971591515,218212.570075683,0.0,1.0
1997-11-10,27.44,27.44,27.19,27.19,6000,0.666469397017594,0.666469397017594,0.660397336184708,0.660397336184708,247033.098198887,0.0,1.0
1997-11-11,27.5,27.5,27.44,27.5,1100,0.667926691617487,0.667926691617487,0.666469397017594,0.667926691617487,45289.4013364625,0.0,1.0
1997-11-12,26.75,27.38,26.75,27.38,12100,0.649710509118828,0.665012102417701,0.649710509118828,0.665012102417701,498183.414701088,0.0,1.0
1997-11-13,26.88,26.88,26.56,26.75,3200,0.652867980751929,0.652867980751929,0.645095742885834,0.649710509118828,131750.985706073,0.0,1.0
1997-11-14,27.0,27.06,26.75,26.75,4100,0.655782569951714,0.657239864551607,0.649710509118828,0.649710509118828,168805.950435906,0.0,1.0
1997-11-17,27.12,27.38,27.0,27.0,8400,0.6586971591515,0.665012102417701,0.655782569951714,0.655782569951714,345846.337478441,0.0,1.0
1997-11-18,27.25,27.5,27.25,27.38,2900,0.6618546307846,0.667926691617487,0.6618546307846,0.665012102417701,119399.330796129,0.0,1.0
1997-11-19,27.0,27.38,27.0,27.38,1900,0.655782569951714,0.665012102417701,0.655782569951714,0.665012102417701,78227.1477629808,0.0,1.0
1997-11-20,26.94,27.12,26.94,27.0,3400,0.654325275351822,0.6586971591515,0.654325275351822,0.655782569951714,139985.422312702,0.0,1.0
1997-11-21,26.94,27.12,26.94,27.06,600,0.654325275351822,0.6586971591515,0.654325275351822,0.657239864551607,24703.3098198886,0.0,1.0
1997-11-24,26.94,27.25,26.88,27.25,28500,0.654325275351822,0.6618546307846,0.652867980751929,0.6618546307846,1173407.21644471,0.0,1.0
1997-11-25,26.75,26.88,26.75,26.88,5500,0.649710509118828,0.652867980751929,0.649710509118828,0.652867980751929,226447.006682313,0.0,1.0
1997-11-26,26.88,26.88,26.88,26.88,500,0.652867980751929,0.652867980751929,0.652867980751929,0.652867980751929,20586.0915165739,0.0,1.0
1997-11-28,27.0,27.0,26.88,26.88,500,0.655782569951714,0.655782569951714,0.652867980751929,0.652867980751929,20586.0915165739,0.0,1.0
1997-12-01,27.12,27.12,26.94,27.0,15000,0.6586971591515,0.6586971591515,0.654325275351822,0.655782569951714,617582.745497216,0.0,1.0
1997-12-02,27.12,27.12,26.88,27.0,3500,0.6586971591515,0.6586971591515,0.652867980751929,0.655782569951714,144102.640616017,0.0,1.0
1997-12-03,27.25,27.25,26.88,27.25,6800,0.6618546307846,0.6618546307846,0.652867980751929,0.6618546307846,279970.844625405,0.0,1.0
1997-12-04,27.06,27.25,27.06,27.12,3100,0.657239864551607,0.6618546307846,0.657239864551607,0.6586971591515,127633.767402758,0.0,1.0
1997-12-05,27.5,27.5,27.12,27.25,12600,0.667926691617487,0.667926691617487,0.6586971591515,0.6618546307846,518769.506217661,0.0,1.0
1997-12-08,27.19,27.5,27.19,27.5,1600,0.660397336184708,0.667926691617487,0.660397336184708,0.667926691617487,65875.4928530364,0.0,1.0
1997-12-09,27.25,27.38,27.25,27.31,1300,0.6618546307846,0.665012102417701,0.6618546307846,0.663311925384493,53523.8379430921,0.0,1.0
1997-12-10,27.25,27.5,27.12,27.38,17000,0.6618546307846,0.667926691617487,0.6586971591515,0.665012102417701,699927.111563512,0.0,1.0
1997-12-11,27.12,27.88,27.12,27.38,15400,0.6586971591515,0.677156224083474,0.6586971591515,0.665012102417701,634051.618710475,0.0,1.0
1997-12-12,26.88,27.12,26.5,27.12,24800,0.652867980751929,0.6586971591515,0.643638448285942,0.6586971591515,1021070.13922206,0.0,1.0
1997-12-15,27.0,27.0,27.0,27.0,600,0.655782569951714,0.655782569951714,0.655782569951714,0.655782569951714,24703.3098198887,0.0,1.0
1997-12-16,27.44,27.5,27.25,27.25,2900,0.666469397017594,0.667926691617487,0.6618546307846,0.6618546307846,119399.330796129,0.0,1.0
1997-12-17,27.56,27.62,27.44,27.44,33000,0.669383986217379,0.670841280817272,0.666469397017594,0.666469397017594,1358682.04009388,0.0,1.0
1997-12-18,27.38,27.56,27.25,27.56,2500,0.665012102417701,0.669383986217379,0.6618546307846,0.669383986217379,102930.457582869,0.0,1.0
1997-12-19,27.06,27.25,27.06,27.19,2600,0.657239864551607,0.6618546307846,0.657239864551607,0.660397336184708,107047.675886184,0.0,1.0
1997-12-22,27.5,27.62,27.31,27.31,6500,0.667926691617487,0.670841280817272,0.663311925384493,0.663311925384493,267619.18971546,0.0,1.0
1997-12-23,27.56,27.62,27.06,27.06,9800,0.673027222717111,0.674492448891386,0.66081700459815,0.66081700459815,401303.232445212,0.15,1.0
1997-12-24,27.56,27.56,27.56,27.56,0,0.673027222717111,0.673027222717111,0.673027222717111,0.673027222717111,0,0.0,1.0
1997-12-26,27.56,27.56,27.56,27.56,0,0.673027222717111,0.673027222717111,0.673027222717111,0.673027222717111,0,0.0,1.0
1997-12-29,27.56,27.56,27.56,27.56,0,0.673027222717111,0.673027222717111,0.673027222717111,0.673027222717111,0,0.0,1.0
1997-12-30,27.75,27.75,27.62,27.62,12100,0.677667105602316,0.677667105602316,0.674492448891386,0.674492448891386,495486.644141537,0.0,1.0
1997-12-31,27.62,27.75,27.62,27.75,1300,0.674492448891386,0.677667105602316,0.674492448891386,0.677667105602316,53234.1022631403,0.0,1.0
1998-01-02,27.75,27.75,27.62,27.75,2200,0.677667105602316,0.677667105602316,0.674492448891386,0.677667105602316,90088.4807530067,0.0,1.0
1998-01-05,27.69,27.75,27.62,27.62,5500,0.676201879428041,0.677667105602316,0.674492448891386,0.674492448891386,225221.201882517,0.0,1.0
1998-01-06,27.75,27.75,27.5,27.56,17400,0.677667105602316,0.677667105602316,0.671561996542836,0.673027222717111,712517.984137417,0.0,1.0
1998-01-07,27.5,28.0,27.5,28.0,5100,0.671561996542836,0.683772214661796,0.671561996542836,0.683772214661796,208841.478109243,0.0,1.0
1998-01-08,27.38,27.69,27.38,27.69,2600,0.668631544194285,0.676201879428041,0.668631544194285,0.676201879428041,106468.204526281,0.0,1.0
1998-01-09,26.75,27.5,26.75,27.5,3500,0.653246669364395,0.671561996542836,0.653246669364395,0.671561996542836,143322.583016147,0.0,1.0
1998-01-12,26.38,26.62,26.38,26.62,3000,0.644211107956364,0.650072012653465,0.644211107956364,0.650072012653465,122847.928299555,0.0,1.0
1998-01-13,26.25,26.25,26.0,26.25,2700,0.641036451245434,0.641036451245434,0.634931342185954,0.641036451245434,110563.135469599,0.0,1.0
1998-01-14,26.69,26.69,26.12,26.12,4100,0.65178144319012,0.65178144319012,0.637861794534504,0.637861794534504,167892.168676058,0.0,1.0
1998-01-15,27.44,27.44,26.62,26.62,3400,0.670096770368561,0.670096770368561,0.650072012653465,0.650072012653465,139227.652072828,0.0,1.0
1998-01-16,27.56,27.56,27.5,27.56,4800,0.673027222717111,0.673027222717111,0.671561996542836,0.673027222717111,196556.685279287,0.0,1.0
1998-01-20,27.44,27.62,27.38,27.62,19300,0.670096770368561,0.674492448891386,0.668631544194285,0.674492448891386,790321.672060467,0.0,1.0
1998-01-21,27.38,27.56,27.38,27.5,25000,0.668631544194285,0.673027222717111,0.668631544194285,0.671561996542836,1023732.73582962,0.0,1.0
1998-01-22,27.06,27.25,27.0,27.25,2200,0.66081700459815,0.665456887483356,0.659351778423875,0.665456887483356,90088.4807530067,0.0,1.0
1998-01-23,26.56,26.94,26.5,26.81,2900,0.64860678647919,0.6578865522496,0.647141560304915,0.65471189553867,118752.997356236,0.0,1.0
1998-01-26,26.69,26.88,26.56,26.69,2200,0.65178144319012,0.656421326075325,0.64860678647919,0.65178144319012,90088.4807530066,0.0,1.0
1998-01-27,25.0,26.5,25.0,26.5,15200,0.610510905948033,0.647141560304915,0.610510905948033,0.647141560304915,622429.503384409,0.0,1.0
1998-01-28,25.62,25.88,24.88,25.0,9200,0.625651576415544,0.632000889837403,0.607580453599482,0.610510905948033,376733.646785301,0.0,1.0
1998-01-29,26.25,26.25,25.75,25.75,5600,0.641036451245434,0.641036451245434,0.628826233126474,0.628826233126474,229316.132825835,0.0,1.0
1998-01-30,26.12,26.25,25.88,26.12,6700,0.637861794534504,0.641036451245434,0.632000889837403,0.637861794534504,274360.373202339,0.0,1.0
1998-02-02,25.88,26.25,25.88,26.0,10900,0.632000889837403,0.641036451245434,0.632000889837403,0.634931342185954,446347.472821715,0.0,1.0
1998-02-03,26.12,26.12,25.62,25.62,6700,0.637861794534504,0.637861794534504,0.625651576415544,0.625651576415544,274360.373202339,0.0,1.0
1998-02-04,26.0,26.25,26.0,26.0,10300,0.634931342185954,0.641036451245434,0.634931342185954,0.634931342185954,421777.887161804,0.0,1.0
1998-02-05,26.12,26.12,25.62,25.75,14900,0.637861794534504,0.637861794534504,0.625651576415544,0.628826233126474,610144.710554455,0.0,1.0
1998-02-06,26.12,26.5,26.12,26.25,9900,0.637861794534504,0.647141560304915,0.637861794534504,0.641036451245434,405398.16338853,0.0,1.0
1998-02-09,26.25,26.5,26.25,26.38,13400,0.641036451245434,0.647141560304915,0.641036451245434,0.644211107956364,548720.746404677,0.0,1.0
1998-02-10,26.0,26.38,25.88,26.31,10000,0.634931342185954,0.644211107956364,0.632000889837403,0.642501677419709,409493.094331848,0.0,1.0
1998-02-11,25.94,26.12,25.81,26.0,6600,0.633466116011679,0.637861794534504,0.630291459300749,0.634931342185954,270265.44225902,0.0,1.0
1998-02-12,25.81,26.0,25.81,25.88,8800,0.630291459300749,0.634931342185954,0.630291459300749,0.632000889837403,360353.923012027,0.0,1.0
1998-02-13,26.25,26.25,26.0,26.0,5300,0.641036451245434,0.641036451245434,0.634931342185954,0.634931342185954,217031.33999588,0.0,1.0
1998-02-17,26.25,26.38,26.25,26.38,6700,0.641036451245434,0.644211107956364,0.641036451245434,0.644211107956364,274360.373202339,0.0,1.0
1998-02-18,26.12,26.38,26.12,26.38,11600,0.637861794534504,0.644211107956364,0.637861794534504,0.644211107956364,475011.989424945,0.0,1.0
1998-02-19,26.12,26.31,26.0,26.0,3600,0.637861794534504,0.642501677419709,0.634931342185954,0.634931342185954,147417.513959466,0.0,1.0
1998-02-20,26.38,26.38,25.88,26.12,8300,0.644211107956364,0.644211107956364,0.632000889837403,0.637861794534504,339879.268295434,0.0,1.0
1998-02-23,26.75,26.75,26.25,26.38,22600,0.653246669364395,0.653246669364395,0.641036451245434,0.644211107956364,925454.393189978,0.0,1.0
1998-02-24,26.62,26.75,26.62,26.75,8200,0.650072012653465,0.653246669364395,0.650072012653465,0.653246669364395,335784.337352116,0.0,1.0
1998-02-25,27.0,27.0,26.5,26.5,22600,0.659351778423875,0.659351778423875,0.647141560304915,0.647141560304915,925454.393189978,0.0,1.0
1998-02-26,26.88,27.0,26.75,27.0,4400,0.656421326075325,0.659351778423875,0.653246669364395,0.659351778423875,180176.961506013,0.0,1.0
1998-02-27,27.06,27.12,27.0,27.0,2200,0.66081700459815,0.662282230772426,0.659351778423875,0.659351778423875,90088.4807530067,0.0,1.0
1998-03-02,27.25,27.25,27.12,27.12,13900,0.665456887483356,0.665456887483356,0.662282230772426,0.662282230772426,569195.401121269,0.0,1.0
1998-03-03,27.44,27.44,27.31,27.44,4600,0.670096770368561,0.670096770368561,0.666922113657631,0.670096770368561,188366.82339265,0.0,1.0
1998-03-04,27.0,27.38,27.0,27.38,5100,0.659351778423875,0.668631544194285,0.659351778423875,0.668631544194285,208841.478109243,0.0,1.0
1998-03-05,26.75,27.0,26.75,26.94,2100,0.653246669364395,0.659351778423875,0.653246669364395,0.6578865522496,85993.5498096882,0.0,1.0
1998-03-06,26.75,26.81,26.62,26.75,4400,0.653246669364395,0.65471189553867,0.650072012653465,0.653246669364395,180176.961506013,0.0,1.0
1998-03-09,27.25,27.25,26.62,26.62,28700,0.665456887483356,0.665456887483356,0.650072012653465,0.650072012653465,1175245.1807324,0.0,1.0
1998-03-10,27.38,27.5,27.38,27.38,13000,0.668631544194285,0.671561996542836,0.668631544194285,0.668631544194285,532341.022631403,0.0,1.0
1998-03-11,27.75,27.75,27.38,27.38,31500,0.677667105602316,0.677667105602316,0.668631544194285,0.668631544194285,1289903.24714532,0.0,1.0
1998-03-12,27.38,28.0,27.38,27.75,23700,0.668631544194285,0.683772214661796,0.668631544194285,0.677667105602316,970498.633566481,0.0,1.0
1998-03-13,27.5,27.62,27.5,27.5,6300,0.671561996542836,0.674492448891386,0.671561996542836,0.671561996542836,257980.649429065,0.0,1.0
1998-03-16,28.0,28.0,27.5,27.5,13000,0.683772214661796,0.683772214661796,0.671561996542836,0.671561996542836,532341.022631403,0.0,1.0
1998-03-17,27.88,28.12,27.88,28.0,2000,0.684504827748934,0.690397265290532,0.684504827748934,0.687451046519733,81460.3458435386,0.15,1.0
1998-03-18,27.75,27.88,27.69,27.75,5500,0.681543877884281,0.684736696050946,0.680070269499667,0.681543877884281,223940.093884776,0.0094,1.0
1998-03-19,27.69,27.81,27.62,27.75,3700,0.680070269499667,0.683017486268896,0.678351059717616,0.681543877884281,150650.608613394,0.0,1.0
1998-03-20,27.5,27.5,27.38,27.44,6300,0.675403842948387,0.675403842948387,0.672456626179158,0.673930234563772,256513.198449834,0.0,1.0
1998-03-23,27.5,27.5,27.5,27.5,200,0.675403842948387,0.675403842948387,0.675403842948387,0.675403842948387,8143.27614126457,0.0,1.0
1998-03-24,27.5,27.75,27.38,27.5,5100,0.675403842948387,0.681543877884281,0.672456626179158,0.675403842948387,207653.541602246,0.0,1.0
1998-03-25,27.25,27.5,27.25,27.5,4700,0.669263808012493,0.675403842948387,0.669263808012493,0.675403842948387,191366.989319717,0.0,1.0
1998-03-26,27.12,27.38,27.0,27.12,12500,0.666070989845827,0.672456626179158,0.663123773076598,0.666070989845827,508954.758829036,0.0,1.0
1998-03-27,27.0,27.0,27.0,27.0,100,0.663123773076598,0.663123773076598,0.663123773076598,0.663123773076598,4071.63807063228,0.0,1.0
1998-03-30,27.06,27.06,26.88,26.88,2000,0.664597381461213,0.664597381461213,0.660176556307369,0.660176556307369,81432.7614126456,0.0,1.0
1998-03-31,27.12,27.25,27.0,27.0,27200,0.666070989845827,0.669263808012493,0.663123773076598,0.663123773076598,1107485.55521198,0.0,1.0
1998-04-01,27.25,27.25,27.12,27.25,8600,0.669263808012493,0.669263808012493,0.666070989845827,0.669263808012493,350160.874074376,0.0,1.0
1998-04-02,27.0,27.19,27.0,27.19,2900,0.663123773076598,0.667790199627878,0.663123773076598,0.667790199627878,118077.504048336,0.0,1.0
1998-04-03,27.19,27.25,27.12,27.25,5500,0.667790199627878,0.669263808012493,0.666070989845827,0.669263808012493,223940.093884776,0.0,1.0
1998-04-06,27.31,27.44,27.0,27.19,31200,0.670737416397107,0.673930234563772,0.663123773076598,0.667790199627878,1270351.07803727,0.0,1.0
1998-04-07,27.19,27.5,27.19,27.38,20100,0.667790199627878,0.675403842948387,0.667790199627878,0.672456626179158,818399.252197089,0.0,1.0
1998-04-08,26.75,27.19,26.62,27.19,9900,0.656983738140704,0.667790199627878,0.653790919974038,0.667790199627878,403092.168992596,0.0,1.0
1998-04-09,27.25,27.31,26.75,26.75,9000,0.669263808012493,0.670737416397107,0.656983738140704,0.656983738140704,366447.426356905,0.0,1.0
1998-04-13,27.0,27.25,27.0,27.25,2900,0.663123773076598,0.669263808012493,0.663123773076598,0.669263808012493,118077.504048336,0.0,1.0
1998-04-14,26.62,27.25,26.62,27.12,3900,0.653790919974038,0.669263808012493,0.653790919974038,0.666070989845827,158793.884754659,0.0,1.0
1998-04-15,30.5,30.56,29.5,29.5,136600,0.74908426217912,0.750557870563735,0.724524122435542,0.724524122435542,5561857.6044837,0.0,1.0
1998-04-16,32.88,33.38,30.75,30.75,37100,0.807537394768835,0.819817464640624,0.755224297115014,0.755224297115014,1510577.72420458,0.0,1.0
1998-04-17,32.31,32.75,32.25,32.75,24500,0.793538115114996,0.80434457660217,0.792064506730381,0.80434457660217,997551.327304909,0.0,1.0
1998-04-20,32.19,32.31,32.0,32.25,85200,0.790590898345766,0.793538115114996,0.785924471794487,0.792064506730381,3469035.63617871,0.0,1.0
1998-04-21,32.25,32.38,32.06,32.06,2600,0.792064506730381,0.795257324897046,0.787398080179101,0.787398080179101,105862.589836439,0.0,1.0
1998-04-22,31.12,32.0,31.12,32.0,3500,0.764311548820138,0.785924471794487,0.764311548820138,0.785924471794487,142507.33247213,0.0,1.0
1998-04-23,31.25,31.38,30.5,31.25,32400,0.767504366986803,0.770697185153468,0.74908426217912,0.767504366986803,1319210.73488486,0.0,1.0
1998-04-24,31.0,31.25,31.0,31.25,3000,0.761364332050909,0.767504366986803,0.761364332050909,0.767504366986803,122149.142118968,0.0,1.0
1998-04-27,30.12,30.38,29.88,30.38,17600,0.73975140907656,0.746137045409891,0.733856975538102,0.746137045409891,716608.300431282,0.0,1.0
1998-04-28,31.0,31.0,30.0,30.0,7500,0.761364332050909,0.761364332050909,0.736804192307331,0.736804192307331,305372.855297421,0.0,1.0
1998-04-29,32.0,32.0,31.0,31.0,10800,0.785924471794487,0.785924471794487,0.761364332050909,0.761364332050909,439736.911628286,0.0,1.0
1998-04-30,31.56,32.25,31.5,31.75,16100,0.775118010307312,0.792064506730381,0.773644401922698,0.779784436858592,655533.729371798,0.0,1.0
1998-05-01,31.62,31.62,31.31,31.44,3400,0.776591618691927,0.776591618691927,0.768977975371418,0.772170793538083,138435.694401498,0.0,1.0
1998-05-04,31.0,31.75,31.0,31.62,5600,0.761364332050909,0.779784436858592,0.761364332050909,0.776591618691927,228011.731955408,0.0,1.0
1998-05-05,30.31,31.0,30.25,31.0,27800,0.74441783562784,0.761364332050909,0.742944227243226,0.761364332050909,1131915.38363578,0.0,1.0
1998-05-06,30.19,30.44,30.19,30.31,5800,0.741470618858611,0.747610653794505,0.741470618858611,0.74441783562784,236155.008096672,0.0,1.0
1998-05-07,30.25,30.5,30.25,30.31,11200,0.742944227243226,0.74908426217912,0.742944227243226,0.74441783562784,456023.463910816,0.0,1.0
1998-05-08,30.25,30.44,30.25,30.25,1600,0.742944227243226,0.747610653794505,0.742944227243226,0.742944227243226,65146.2091301165,0.0,1.0
1998-05-11,29.62,30.25,29.62,30.25,7200,0.727471339204772,0.742944227243226,0.727471339204772,0.742944227243226,293157.941085524,0.0,1.0
1998-05-12,29.38,29.62,29.38,29.62,2400,0.721576905666313,0.727471339204772,0.721576905666313,0.727471339204772,97719.3136951748,0.0,1.0
1998-05-13,29.12,29.25,29.12,29.25,800,0.715191269332983,0.718384087499648,0.715191269332983,0.718384087499648,32573.1045650583,0.0,1.0
1998-05-14,28.88,29.25,28.88,29.0,2500,0.709296835794524,0.718384087499648,0.709296835794524,0.712244052563753,101790.951765807,0.0,1.0
1998-05-15,29.0,29.0,28.88,29.0,1700,0.712244052563753,0.712244052563753,0.709296835794524,0.712244052563753,69217.8472007489,0.0,1.0
1998-05-18,28.88,29.0,28.88,29.0,2500,0.709296835794524,0.712244052563753,0.709296835794524,0.712244052563753,101790.951765807,0.0,1.0
1998-05-19,28.5,28.75,28.5,28.75,4100,0.699963982691965,0.706104017627859,0.699963982691965,0.706104017627859,166937.160895924,0.0,1.0
1998-05-20,27.75,28.5,27.75,28.5,2400,0.681543877884281,0.699963982691965,0.681543877884281,0.699963982691965,97719.3136951749,0.0,1.0
1998-05-21,27.75,27.78,27.75,27.75,9600,0.681543877884281,0.682280682076589,0.681543877884281,0.681543877884281,390877.254780699,0.0,1.0
1998-05-22,27.88,27.88,27.69,27.75,2500,0.684736696050946,0.684736696050946,0.680070269499667,0.681543877884281,101790.951765807,0.0,1.0
1998-05-26,28.38,28.5,27.75,27.75,3600,0.697016765922735,0.699963982691965,0.681543877884281,0.681543877884281,146578.970542762,0.0,1.0
1998-05-27,27.75,28.25,27.75,28.25,3000,0.681543877884281,0.69382394775607,0.681543877884281,0.69382394775607,122149.142118969,0.0,1.0
1998-05-28,27.75,27.81,27.75,27.75,6600,0.681543877884281,0.683017486268896,0.681543877884281,0.681543877884281,268728.112661731,0.0,1.0
1998-05-29,27.38,27.56,26.88,27.5,15900,0.672456626179158,0.676877451333001,0.660176556307369,0.675403842948387,647390.453230533,0.0,1.0
1998-06-01,27.44,27.5,27.38,27.38,1000,0.673930234563772,0.675403842948387,0.672456626179158,0.672456626179158,40716.3807063229,0.0,1.0
1998-06-02,27.25,28.0,27.12,27.56,10100,0.669263808012493,0.687683912820176,0.666070989845827,0.676877451333001,411235.44513386,0.0,1.0
1998-06-03,27.62,27.62,27.25,27.25,48000,0.678351059717616,0.678351059717616,0.669263808012493,0.669263808012493,1954386.2739035,0.0,1.0
1998-06-04,27.88,27.88,27.5,27.5,57700,0.684736696050946,0.684736696050946,0.675403842948387,0.675403842948387,2349335.16675483,0.0,1.0
1998-06-05,29.0,29.0,27.75,27.75,8200,0.712244052563753,0.712244052563753,0.681543877884281,0.681543877884281,333874.321791848,0.0,1.0
1998-06-08,29.75,30.0,29.0,29.0,13200,0.730664157371437,0.736804192307331,0.712244052563753,0.712244052563753,537456.225323461,0.0,1.0
1998-06-09,29.62,29.75,29.62,29.75,1300,0.727471339204772,0.730664157371437,0.727471339204772,0.730664157371437,52931.2949182197,0.0,1.0
1998-06-10,29.5,29.62,29.5,29.62,11700,0.724524122435542,0.727471339204772,0.724524122435542,0.727471339204772,476381.654263977,0.0,1.0
1998-06-11,29.0,29.5,29.0,29.5,5500,0.712244052563753,0.724524122435542,0.712244052563753,0.724524122435542,223940.093884776,0.0,1.0
1998-06-12,28.69,29.0,28.69,29.0,7800,0.704630409243244,0.712244052563753,0.704630409243244,0.712244052563753,317587.769509318,0.0,1.0
1998-06-15,28.38,28.5,28.38,28.5,5000,0.697016765922735,0.699963982691965,0.697016765922735,0.699963982691965,203581.903531614,0.0,1.0
1998-06-16,28.0,28.38,28.0,28.31,7200,0.687683912820176,0.697016765922735,0.687683912820176,0.695297556140685,293157.941085524,0.0,1.0
1998-06-17,27.56,28.0,27.56,28.0,8900,0.676877451333001,0.687683912820176,0.676877451333001,0.687683912820176,362375.788286273,0.0,1.0
1998-06-18,26.75,27.44,26.38,27.44,12100,0.656983738140704,0.673930234563772,0.64789648643558,0.673930234563772,492668.206546506,0.0,1.0
1998-06-19,25.88,27.0,25.88,27.0,12700,0.635616416563791,0.663123773076598,0.635616416563791,0.663123773076598,517098.0349703,0.0,1.0
1998-06-22,26.0,26.06,26.0,26.0,7500,0.63856363333302,0.640037241717635,0.63856363333302,0.63856363333302,305372.855297421,0.0,1.0
1998-06-23,25.38,26.0,25.38,26.0,3900,0.623336346692002,0.63856363333302,0.623336346692002,0.63856363333302,158793.884754659,0.0,1.0
1998-06-24,26.0,26.06,25.38,25.38,7100,0.642247654294557,0.643729764266006,0.626932517922918,0.626932517922918,287428.064183067,0.15,1.0
1998-06-25,26.19,26.44,26.19,26.19,2700,0.646941002537479,0.65311646075185,0.646941002537479,0.646941002537479,109303.630041448,0.0,1.0
1998-06-26,25.94,26.12,25.94,26.06,4600,0.640765544323108,0.645211874237455,0.640765544323108,0.643729764266006,186220.999329874,0.0,1.0
1998-06-29,26.38,26.44,25.94,26.31,8000,0.651634350780401,0.65311646075185,0.640765544323108,0.649905222480377,323862.607530216,0.0,1.0
1998-06-30,25.75,26.12,25.75,26.12,12000,0.636072196080186,0.645211874237455,0.636072196080186,0.645211874237455,485793.911295324,0.0,1.0
1998-07-01,25.94,25.94,25.75,25.75,2400,0.640765544323108,0.640765544323108,0.636072196080186,0.636072196080186,97158.7822590648,0.0,1.0
1998-07-02,25.75,26.0,25.75,25.81,19500,0.636072196080186,0.642247654294557,0.636072196080186,0.637554306051635,789415.105854902,0.0,1.0
1998-07-06,26.06,26.12,25.88,26.0,18100,0.643729764266006,0.645211874237455,0.639283434351659,0.642247654294557,732739.149537114,0.0,1.0
1998-07-07,25.88,26.31,25.88,26.12,11700,0.639283434351659,0.649905222480377,0.639283434351659,0.645211874237455,473649.063512941,0.0,1.0
1998-07-08,25.94,26.12,25.94,26.0,10300,0.640765544323108,0.645211874237455,0.640765544323108,0.642247654294557,416973.107195153,0.0,1.0
1998-07-09,24.88,25.38,24.75,25.38,9800,0.614581601494176,0.626932517922918,0.611370363222703,0.626932517922918,396731.694224515,0.0,1.0
1998-07-10,25.25,25.44,25.0,25.0,5000,0.623721279651445,0.628414627894367,0.617545821437074,0.617545821437074,202414.129706385,0.0,1.0
1998-07-13,26.0,26.0,25.12,25.25,7200,0.642247654294557,0.642247654294557,0.620510041379972,0.623721279651445,291476.346777194,0.0,1.0
1998-07-14,25.88,26.12,25.88,26.0,5300,0.639283434351659,0.645211874237455,0.639283434351659,0.642247654294557,214558.977488768,0.0,1.0
1998-07-15,25.81,26.0,25.62,26.0,4000,0.637554306051635,0.642247654294557,0.632860957808714,0.642247654294557,161931.303765108,0.0,1.0
1998-07-16,25.62,25.81,25.62,25.81,1800,0.632860957808714,0.637554306051635,0.632860957808714,0.637554306051635,72869.0866942986,0.0,1.0
1998-07-17,25.5,26.0,25.38,26.0,4300,0.629896737865816,0.642247654294557,0.626932517922918,0.642247654294557,174076.151547491,0.0,1.0
1998-07-20,25.38,25.38,25.25,25.38,900,0.626932517922918,0.626932517922918,0.623721279651445,0.626932517922918,36434.5433471493,0.0,1.0
1998-07-21,25.19,25.38,25.12,25.38,16600,0.622239169679996,0.626932517922918,0.620510041379972,0.626932517922918,672014.910625198,0.0,1.0
1998-07-22,25.25,25.25,25.0,25.19,82300,0.623721279651445,0.623721279651445,0.617545821437074,0.622239169679996,3331736.5749671,0.0,1.0
1998-07-23,25.25,25.5,25.25,25.25,1300,0.623721279651445,0.629896737865816,0.623721279651445,0.623721279651445,52627.6737236601,0.0,1.0
1998-07-24,25.25,25.31,25.19,25.25,31800,0.623721279651445,0.625203389622894,0.622239169679996,0.623721279651445,1287353.86493261,0.0,1.0
1998-07-27,24.75,25.25,24.75,25.25,5300,0.611370363222703,0.623721279651445,0.611370363222703,0.623721279651445,214558.977488768,0.0,1.0
1998-07-28,24.75,24.81,24.75,24.81,2000,0.611370363222703,0.612852473194152,0.611370363222703,0.612852473194152,80965.6518825541,0.0,1.0
1998-07-29,24.75,24.75,24.75,24.75,5400,0.611370363222703,0.611370363222703,0.611370363222703,0.611370363222703,218607.260082896,0.0,1.0
1998-07-30,24.69,24.81,24.69,24.75,20800,0.609888253251254,0.612852473194152,0.609888253251254,0.611370363222703,842042.779578562,0.0,1.0
1998-07-31,24.12,24.62,24.12,24.62,6400,0.595808208522489,0.608159124951231,0.595808208522489,0.608159124951231,259090.086024173,0.0,1.0
1998-08-03,23.38,24.06,23.38,24.06,2100,0.577528852207952,0.59432609855104,0.577528852207952,0.59432609855104,85013.9344766817,0.0,1.0
1998-08-04,22.62,23.25,22.62,23.25,4500,0.558755459236265,0.574317613936479,0.558755459236265,0.574317613936479,182172.716735746,0.0,1.0
1998-08-05,21.75,22.5,21.75,22.5,3100,0.537264864650254,0.555791239293367,0.537264864650254,0.555791239293367,125496.760417959,0.0,1.0
1998-08-06,21.25,21.69,21.12,21.69,8100,0.524913948221513,0.535782754678806,0.52170270995004,0.535782754678806,327910.890124344,0.0,1.0
1998-08-07,21.31,21.31,20.75,21.06,19600,0.526396058192962,0.526396058192962,0.512563031792772,0.520220599978591,793463.388449029,0.0,1.0
1998-08-10,21.5,21.5,21.19,21.19,15000,0.531089406435884,0.531089406435884,0.523431838250064,0.523431838250064,607242.389119155,0.0,1.0
1998-08-11,21.88,22.62,21.5,21.5,22500,0.540476102921727,0.558755459236265,0.531089406435884,0.531089406435884,910863.583678733,0.0,1.0
1998-08-12,23.25,23.62,22.0,22.5,22800,0.574317613936479,0.583457292093748,0.543440322864625,0.555791239293367,923008.431461116,0.0,1.0
1998-08-13,24.38,24.5,23.62,23.75,26300,0.602230685065435,0.605194905008333,0.583457292093748,0.58666853036522,1064698.32225558,0.0,1.0
1998-08-14,25.25,25.38,24.12,24.25,32400,0.623721279651445,0.626932517922918,0.595808208522489,0.599019446793962,1311643.56049737,0.0,1.0
1998-08-17,26.0,26.12,23.5,25.0,38300,0.642247654294557,0.645211874237455,0.58049307215085,0.617545821437074,1550492.23355091,0.0,1.0
1998-08-18,25.31,26.12,25.19,26.12,8700,0.625203389622894,0.645211874237455,0.622239169679996,0.645211874237455,352200.58568911,0.0,1.0
1998-08-19,24.75,25.25,24.69,25.25,10600,0.611370363222703,0.623721279651445,0.609888253251254,0.623721279651445,429117.954977537,0.0,1.0
1998-08-20,24.38,24.38,24.12,24.38,1000,0.602230685065435,0.602230685065435,0.595808208522489,0.602230685065435,40482.825941277,0.0,1.0
1998-08-21,24.0,24.0,23.88,23.88,3100,0.592843988579591,0.592843988579591,0.589879768636693,0.589879768636693,125496.760417959,0.0,1.0
1998-08-24,23.88,24.0,23.88,24.0,10500,0.589879768636693,0.592843988579591,0.589879768636693,0.592843988579591,425069.672383409,0.0,1.0
1998-08-25,23.75,24.38,23.75,24.0,30300,0.58666853036522,0.602230685065435,0.58666853036522,0.592843988579591,1226629.62602069,0.0,1.0
1998-08-26,21.62,23.38,21.62,23.38,13000,0.534053626378782,0.577528852207952,0.534053626378782,0.577528852207952,526276.737236601,0.0,1.0
1998-08-27,21.12,21.5,21.0,21.5,9000,0.52170270995004,0.531089406435884,0.518738490007142,0.531089406435884,364345.433471493,0.0,1.0
1998-08-28,21.0,21.25,20.88,21.12,2800,0.518738490007142,0.524913948221513,0.515774270064244,0.52170270995004,113351.912635576,0.0,1.0
1998-08-31,21.25,21.25,20.75,20.88,16000,0.524913948221513,0.524913948221513,0.512563031792772,0.515774270064244,647725.215060432,0.0,1.0
1998-09-01,20.88,21.0,20.38,21.0,16100,0.515774270064244,0.518738490007142,0.503423353635503,0.518738490007142,651773.49765456,0.0,1.0
1998-09-02,15.25,17.62,15.25,17.62,99300,0.376702951076615,0.43524629494885,0.376702951076615,0.43524629494885,4019944.61596881,0.0,1.0
1998-09-03,15.0,15.0,14.5,15.0,33800,0.370527492862244,0.370527492862244,0.358176576433503,0.370527492862244,1368319.51681516,0.0,1.0
1998-09-04,15.19,15.25,15.12,15.25,18800,0.375220841105166,0.376702951076615,0.373491712805142,0.376702951076615,761077.127696008,0.0,1.0
1998-09-08,15.25,15.25,15.19,15.25,7200,0.376702951076615,0.376702951076615,0.375220841105166,0.376702951076615,291476.346777195,0.0,1.0
1998-09-09,15.75,15.75,15.38,15.38,3500,0.389053867505357,0.389053867505357,0.379914189348088,0.379914189348088,141689.890794469,0.0,1.0
1998-09-10,15.62,15.75,15.59,15.75,19700,0.385842629233884,0.389053867505357,0.385101574248159,0.389053867505357,797511.671043157,0.0,1.0
1998-09-11,15.62,15.62,15.5,15.5,10100,0.385842629233884,0.385842629233884,0.382878409290986,0.382878409290986,408876.542006898,0.0,1.0
1998-09-14,15.25,15.56,15.25,15.56,2800,0.376702951076615,0.384360519262435,0.376702951076615,0.384360519262435,113351.912635576,0.0,1.0
1998-09-15,14.88,15.38,14.88,15.38,4100,0.367563272919346,0.379914189348088,0.367563272919346,0.379914189348088,165979.586359236,0.0,1.0
1998-09-16,14.94,15.38,14.75,14.88,12800,0.369045382890795,0.379914189348088,0.364352034647874,0.367563272919346,518180.172048346,0.0,1.0
1998-09-17,14.56,14.94,14.44,14.94,18300,0.359658686404952,0.369045382890795,0.356694466462054,0.369045382890795,740835.714725369,0.0,1.0
1998-09-18,15.12,15.12,14.5,14.62,16900,0.373491712805142,0.373491712805142,0.358176576433503,0.361140796376401,684159.758407582,0.0,1.0
1998-09-21,15.0,15.5,15.0,15.0,4900,0.370527492862244,0.382878409290986,0.370527492862244,0.370527492862244,198365.847112258,0.0,1.0
1998-09-22,15.62,15.81,15.12,15.12,15200,0.385842629233884,0.390535977476806,0.373491712805142,0.373491712805142,615338.95430741,0.0,1.0
1998-09-23,15.5,15.88,15.5,15.62,8300,0.382878409290986,0.392265105776829,0.382878409290986,0.385842629233884,336007.455312599,0.0,1.0
1998-09-24,15.38,15.62,15.38,15.5,2400,0.379914189348088,0.385842629233884,0.379914189348088,0.382878409290986,97158.7822590648,0.0,1.0
1998-09-25,15.12,15.38,15.06,15.25,3500,0.373491712805142,0.379914189348088,0.372009602833693,0.376702951076615,141689.89079447,0.0,1.0
1998-09-28,15.12,15.62,15.12,15.25,14100,0.373491712805142,0.385842629233884,0.373491712805142,0.376702951076615,570807.845772006,0.0,1.0
1998-09-29,14.88,15.38,14.88,15.12,4500,0.367563272919346,0.379914189348088,0.367563272919346,0.373491712805142,182172.716735747,0.0,1.0
1998-09-30,15.44,15.5,14.88,14.88,13600,0.381396299319537,0.382878409290986,0.367563272919346,0.367563272919346,550566.432801367,0.0,1.0
1998-10-01,15.5,15.62,15.19,15.62,14600,0.382878409290986,0.385842629233884,0.375220841105166,0.385842629233884,591049.258742644,0.0,1.0
1998-10-02,15.62,15.88,15.38,15.5,26000,0.385842629233884,0.392265105776829,0.379914189348088,0.382878409290986,1052553.4744732,0.0,1.0
1998-10-05,14.75,15.75,14.75,15.5,17300,0.368304327905071,0.393274112847788,0.368304327905071,0.387031666612109,692837.36482665,0.16,1.0
1998-10-06,14.75,15.0,14.75,14.75,11900,0.368304327905071,0.37454677414075,0.368304327905071,0.368304327905071,476575.990834517,0.0,1.0
1998-10-07,14.75,14.88,14.62,14.69,2500,0.368304327905071,0.371550399947624,0.365058255862518,0.366806140808508,100121.00647784,0.0,1.0
1998-10-08,14.94,15.0,14.62,14.62,39300,0.373048587044187,0.37454677414075,0.365058255862518,0.365058255862518,1573902.22183164,0.0,1.0
1998-10-09,15.0,15.0,14.88,14.88,63700,0.37454677414075,0.37454677414075,0.371550399947624,0.371550399947624,2551083.24505536,0.0,1.0
1998-10-12,15.0,15.88,15.0,15.38,50500,0.37454677414075,0.396520184890341,0.37454677414075,0.384035292418983,2022444.33085236,0.0,1.0
1998-10-13,15.38,15.5,15.12,15.25,6900,0.384035292418983,0.387031666612109,0.377543148333876,0.380789220376429,276333.977878837,0.0,1.0
1998-10-14,15.0,15.38,15.0,15.25,20500,0.37454677414075,0.384035292418983,0.37454677414075,0.380789220376429,820992.253118286,0.0,1.0
1998-10-15,14.88,14.94,14.88,14.88,15400,0.371550399947624,0.373048587044187,0.371550399947624,0.371550399947624,616745.399903493,0.0,1.0
1998-10-16,14.62,15.0,14.56,15.0,7100,0.365058255862518,0.37454677414075,0.363560068765955,0.37454677414075,284343.658397065,0.0,1.0
1998-10-19,14.88,14.88,14.5,14.5,17600,0.371550399947624,0.371550399947624,0.362061881669392,0.362061881669392,704851.885603992,0.0,1.0
1998-10-20,14.75,14.94,14.75,14.88,8900,0.368304327905071,0.373048587044187,0.368304327905071,0.371550399947624,356430.783061109,0.0,1.0
1998-10-21,14.62,14.75,14.5,14.75,25900,0.365058255862518,0.368304327905071,0.362061881669392,0.368304327905071,1037253.62711042,0.0,1.0
1998-10-22,14.5,14.62,14.5,14.62,12600,0.362061881669392,0.365058255862518,0.362061881669392,0.365058255862518,504609.872648312,0.0,1.0
1998-10-23,14.44,14.44,14.38,14.38,5200,0.360563694572829,0.360563694572829,0.359065507476266,0.359065507476266,208251.693473906,0.0,1.0
1998-10-26,15.19,15.25,14.44,14.44,39800,0.379291033279866,0.380789220376429,0.360563694572829,0.360563694572829,1593926.42312721,0.0,1.0
1998-10-27,15.12,15.5,15.12,15.25,23100,0.377543148333876,0.387031666612109,0.377543148333876,0.380789220376429,925118.099855239,0.0,1.0
1998-10-28,15.5,15.5,15.25,15.25,2800,0.387031666612109,0.387031666612109,0.380789220376429,0.380789220376429,112135.52725518,0.0,1.0
1998-10-29,15.62,15.62,15.38,15.38,3300,0.390028040805235,0.390028040805235,0.384035292418983,0.384035292418983,132159.728550748,0.0,1.0
1998-10-30,15.38,15.75,15.38,15.75,10700,0.384035292418983,0.393274112847788,0.384035292418983,0.393274112847788,428517.907725153,0.0,1.0
1998-11-02,16.19,16.25,15.38,15.38,6800,0.404260818222583,0.405759005319146,0.384035292418983,0.384035292418983,272329.137619724,0.0,1.0
1998-11-03,16.44,16.44,16.0,16.25,5900,0.410503264458262,0.410503264458262,0.399516559083467,0.405759005319146,236285.575287702,0.0,1.0
1998-11-04,16.38,16.62,16.38,16.62,109800,0.409005077361699,0.414997825747951,0.409005077361699,0.414997825747951,4397314.60450672,0.0,1.0
1998-11-05,16.88,16.88,16.44,16.5,19600,0.421489969833057,0.421489969833057,0.410503264458262,0.412001451554825,784948.690786264,0.0,1.0
1998-11-06,17.38,17.38,16.81,16.88,10800,0.433974862304416,0.433974862304416,0.419742084887067,0.421489969833057,432522.747984267,0.0,1.0
1998-11-09,17.0,17.38,17.0,17.38,2900,0.424486344026184,0.433974862304416,0.424486344026184,0.433974862304416,116140.367514294,0.0,1.0
1998-11-10,17.12,17.25,17.06,17.12,2500,0.42748271821931,0.430728790261863,0.425984531122746,0.42748271821931,100121.00647784,0.0,1.0
1998-11-11,16.81,17.38,16.75,17.25,6000,0.419742084887067,0.433974862304416,0.418243897790504,0.430728790261863,240290.415546815,0.0,1.0
1998-11-12,16.88,16.94,16.81,16.81,3500,0.421489969833057,0.422988156929621,0.419742084887067,0.419742084887067,140169.409068976,0.0,1.0
1998-11-13,16.12,16.62,16.0,16.62,6600,0.402512933276593,0.414997825747951,0.399516559083467,0.414997825747951,264319.457101497,0.0,1.0
1998-11-16,15.88,16.12,15.62,16.12,15800,0.396520184890341,0.402512933276593,0.390028040805235,0.402512933276593,632764.760939947,0.0,1.0
1998-11-17,16.06,16.12,15.88,15.88,2500,0.40101474618003,0.402512933276593,0.396520184890341,0.396520184890341,100121.00647784,0.0,1.0
1998-11-18,16.62,16.62,16.12,16.12,6000,0.414997825747951,0.414997825747951,0.402512933276593,0.402512933276593,240290.415546815,0.0,1.0
1998-11-19,16.56,16.62,16.56,16.62,2800,0.413499638651388,0.414997825747951,0.413499638651388,0.414997825747951,112135.52725518,0.0,1.0
1998-11-20,16.38,16.62,16.38,16.62,2100,0.409005077361699,0.414997825747951,0.409005077361699,0.414997825747951,84101.6454413853,0.0,1.0
1998-11-23,16.0,16.38,15.88,16.12,9000,0.399516559083467,0.409005077361699,0.396520184890341,0.402512933276593,360435.623320223,0.0,1.0
1998-11-24,16.0,16.25,15.94,15.94,14100,0.399516559083467,0.405759005319146,0.398018371986904,0.398018371986904,564682.476535016,0.0,1.0
1998-11-25,15.88,16.0,15.88,16.0,99300,0.396520184890341,0.399516559083467,0.396520184890341,0.399516559083467,3976806.37729979,0.0,1.0
1998-11-27,16.12,16.12,16.0,16.0,9600,0.402512933276593,0.402512933276593,0.399516559083467,0.399516559083467,384464.664874904,0.0,1.0
1998-11-30,16.25,16.38,16.12,16.25,117800,0.405759005319146,0.409005077361699,0.402512933276593,0.405759005319146,4717701.82523581,0.0,1.0
1998-12-01,16.19,16.25,16.0,16.25,700,0.404260818222583,0.405759005319146,0.399516559083467,0.405759005319146,28033.8818137951,0.0,1.0
1998-12-02,16.0,16.12,16.0,16.12,3700,0.399516559083467,0.402512933276593,0.399516559083467,0.402512933276593,148179.089587203,0.0,1.0
1998-12-03,16.5,16.5,16.12,16.12,2700,0.412001451554825,0.412001451554825,0.402512933276593,0.402512933276593,108130.686996067,0.0,1.0
1998-12-04,16.5,17.0,16.44,16.5,19600,0.412001451554825,0.424486344026184,0.410503264458262,0.412001451554825,784948.690786263,0.0,1.0
1998-12-07,16.0,16.25,16.0,16.25,3100,0.399516559083467,0.405759005319146,0.399516559083467,0.405759005319146,124150.048032521,0.0,1.0
1998-12-08,16.0,16.12,15.94,16.0,15900,0.399516559083467,0.402512933276593,0.398018371986904,0.399516559083467,636769.60119906,0.0,1.0
1998-12-09,15.56,15.94,15.56,15.94,5400,0.388529853708672,0.398018371986904,0.388529853708672,0.398018371986904,216261.373992133,0.0,1.0
1998-12-10,15.69,15.69,15.69,15.69,700,0.391775925751225,0.391775925751225,0.391775925751225,0.391775925751225,28033.8818137951,0.0,1.0
1998-12-11,15.62,15.75,15.62,15.75,5700,0.390028040805235,0.393274112847788,0.390028040805235,0.393274112847788,228275.894769474,0.0,1.0
1998-12-14,15.38,15.62,15.38,15.5,4200,0.384035292418983,0.390028040805235,0.384035292418983,0.387031666612109,168203.29088277,0.0,1.0
1998-12-15,15.06,15.12,15.0,15.12,7200,0.376044961237313,0.377543148333876,0.37454677414075,0.377543148333876,288348.498656178,0.0,1.0
1998-12-16,15.0,15.0,15.0,15.0,400,0.37454677414075,0.37454677414075,0.37454677414075,0.37454677414075,16019.3610364544,0.0,1.0
1998-12-17,14.88,15.0,14.88,15.0,4000,0.371550399947624,0.37454677414075,0.371550399947624,0.37454677414075,160193.610364544,0.0,1.0
1998-12-18,14.75,15.0,14.69,15.0,10100,0.368304327905071,0.37454677414075,0.366806140808508,0.37454677414075,404488.866170472,0.0,1.0
1998-12-21,14.75,14.75,14.25,14.5,12400,0.368304327905071,0.368304327905071,0.355819435433713,0.362061881669392,496600.192130085,0.0,1.0
1998-12-22,14.38,14.5,14.38,14.5,3500,0.3630606730671,0.366090386611471,0.3630606730671,0.366090386611471,138626.967153499,0.16,1.0
1998-12-23,14.38,14.38,14.0,14.25,7200,0.3630606730671,0.3630606730671,0.353466580176593,0.359778483394032,285175.475287197,0.0,1.0
1998-12-24,14.31,14.5,14.0,14.5,13000,0.361293340166218,0.366090386611471,0.353466580176593,0.366090386611471,514900.163712994,0.0,1.0
1998-12-28,14.62,14.62,14.0,14.25,11400,0.369120100155842,0.369120100155842,0.353466580176593,0.359778483394032,451527.835871395,0.0,1.0
1998-12-29,14.88,14.88,14.62,14.62,3400,0.375684479501979,0.375684479501979,0.369120100155842,0.369120100155842,134666.196663398,0.0,1.0
1998-12-30,15.88,15.88,15.0,15.0,7800,0.400932092371735,0.400932092371735,0.37871419304635,0.37871419304635,308940.098227797,0.0,1.0
1998-12-31,16.88,16.94,16.0,16.0,22400,0.426179705241492,0.427694562013677,0.403961805916106,0.403961805916106,887212.589782391,0.0,1.0
1999-01-04,16.94,17.0,16.62,16.75,15800,0.427694562013677,0.429209418785863,0.419615325895355,0.422897515568424,625801.737435794,0.0,1.0
1999-01-05,17.0,17.06,17.0,17.0,500,0.429209418785863,0.430724275558048,0.429209418785863,0.429209418785863,19803.8524504998,0.0,1.0
1999-01-06,17.25,17.25,16.88,16.94,18500,0.435521322003302,0.435521322003302,0.426179705241492,0.427694562013677,732742.540668492,0.0,1.0
1999-01-07,16.94,17.25,16.94,17.25,5700,0.427694562013677,0.435521322003302,0.427694562013677,0.435521322003302,225763.917935698,0.0,1.0
1999-01-08,16.69,16.81,16.62,16.81,2900,0.421382658796238,0.424412372340609,0.419615325895355,0.424412372340609,114862.344212899,0.0,1.0
1999-01-11,16.5,16.69,16.5,16.69,4300,0.416585612350985,0.421382658796238,0.416585612350985,0.421382658796238,170313.131074298,0.0,1.0
1999-01-12,16.62,16.62,16.5,16.62,4900,0.419615325895355,0.419615325895355,0.416585612350985,0.419615325895355,194077.754014898,0.0,1.0
1999-01-13,16.5,16.56,16.38,16.38,4600,0.416585612350985,0.41810046912317,0.413555898806614,0.413555898806614,182195.442544598,0.0,1.0
1999-01-14,16.5,16.62,16.5,16.5,1100,0.416585612350985,0.419615325895355,0.416585612350985,0.416585612350985,43568.4753910995,0.0,1.0
1999-01-15,16.56,16.62,16.5,16.5,2200,0.41810046912317,0.419615325895355,0.416585612350985,0.416585612350985,87136.950782199,0.0,1.0
1999-01-19,16.62,16.69,16.62,16.69,4100,0.419615325895355,0.421382658796238,0.419615325895355,0.421382658796238,162391.590094098,0.0,1.0
1999-01-20,16.44,16.5,16.38,16.5,6500,0.415070755578799,0.416585612350985,0.413555898806614,0.416585612350985,257450.081856497,0.0,1.0
1999-01-21,16.44,16.5,16.44,16.44,400,0.415070755578799,0.416585612350985,0.415070755578799,0.415070755578799,15843.0819603998,0.0,1.0
1999-01-22,16.0,16.5,16.0,16.5,10200,0.403961805916106,0.416585612350985,0.403961805916106,0.416585612350985,403998.589990196,0.0,1.0
1999-01-25,15.88,16.0,15.88,16.0,800,0.400932092371735,0.403961805916106,0.400932092371735,0.403961805916106,31686.1639207997,0.0,1.0
1999-01-26,15.81,15.88,15.75,15.88,5900,0.399164759470852,0.400932092371735,0.397649902698667,0.400932092371735,233685.458915898,0.0,1.0
1999-01-27,15.62,15.75,15.62,15.69,2700,0.394367713025599,0.397649902698667,0.394367713025599,0.396135045926482,106940.803232699,0.0,1.0
1999-01-28,15.62,15.75,15.62,15.66,900,0.394367713025599,0.397649902698667,0.394367713025599,0.395377617540389,35646.9344108996,0.0,1.0
1999-01-29,15.5,15.5,15.44,15.5,2300,0.391337999481228,0.391337999481228,0.389823142709042,0.391337999481228,91097.721272299,0.0,1.0
1999-02-01,15.62,15.62,15.5,15.5,2200,0.394367713025599,0.394367713025599,0.391337999481228,0.391337999481228,87136.950782199,0.0,1.0
1999-02-02,15.25,15.5,15.25,15.5,700,0.385026096263789,0.391337999481228,0.385026096263789,0.391337999481228,27725.3934306997,0.0,1.0
1999-02-03,15.25,15.25,15.0,15.25,4900,0.385026096263789,0.385026096263789,0.37871419304635,0.385026096263789,194077.754014898,0.0,1.0
1999-02-04,14.88,15.25,14.88,15.25,3100,0.375684479501979,0.385026096263789,0.375684479501979,0.385026096263789,122783.885193099,0.0,1.0
1999-02-05,14.62,14.88,14.62,14.88,4100,0.369120100155842,0.375684479501979,0.369120100155842,0.375684479501979,162391.590094098,0.0,1.0
1999-02-08,14.38,14.5,14.38,14.5,1500,0.3630606730671,0.366090386611471,0.3630606730671,0.366090386611471,59411.5573514994,0.0,1.0
1999-02-09,14.12,14.38,14.12,14.25,13200,0.356496293720964,0.3630606730671,0.356496293720964,0.359778483394032,522821.704693194,0.0,1.0
1999-02-10,14.0,14.25,13.88,14.19,6700,0.353466580176593,0.359778483394032,0.350436866632222,0.358263626621847,265371.622836697,0.0,1.0
1999-02-11,14.12,14.12,14.0,14.0,5100,0.356496293720964,0.356496293720964,0.353466580176593,0.353466580176593,201999.294995098,0.0,1.0
1999-02-12,14.06,14.06,14.06,14.06,300,0.354981436948778,0.354981436948778,0.354981436948778,0.354981436948778,11882.3114702999,0.0,1.0
1999-02-16,14.06,14.12,14.0,14.12,6200,0.354981436948778,0.356496293720964,0.353466580176593,0.356496293720964,245567.770386198,0.0,1.0
1999-02-17,13.56,14.0,13.56,14.0,64800,0.3423576305139,0.353466580176593,0.3423576305139,0.353466580176593,2566579.27758477,0.0,1.0
1999-02-18,13.0,13.5,12.94,13.5,10700,0.328218967306836,0.340842773741715,0.326704110534651,0.340842773741715,423802.442440696,0.0,1.0
1999-02-19,13.0,13.0,12.88,12.88,2900,0.328218967306836,0.328218967306836,0.325189253762465,0.325189253762465,114862.344212899,0.0,1.0
1999-02-22,13.25,13.25,13.0,13.12,8600,0.334530870524275,0.334530870524275,0.328218967306836,0.331248680851207,340626.262148597,0.0,1.0
1999-02-23,13.0,13.25,13.0,13.25,3500,0.328218967306836,0.334530870524275,0.328218967306836,0.334530870524275,138626.967153499,0.0,1.0
1999-02-24,13.0,13.12,13.0,13.12,2100,0.328218967306836,0.331248680851207,0.328218967306836,0.331248680851207,83176.1802920992,0.0,1.0
1999-02-25,12.5,12.88,12.25,12.88,5200,0.315595160871958,0.325189253762465,0.309283257654519,0.325189253762465,205960.065485198,0.0,1.0
1999-02-26,12.56,12.62,12.25,12.25,6300,0.317110017644143,0.318624874416329,0.309283257654519,0.309283257654519,249528.540876298,0.0,1.0
1999-03-01,12.75,13.0,12.62,12.62,7300,0.321907064089397,0.328218967306836,0.318624874416329,0.318624874416329,289136.245777297,0.0,1.0
1999-03-02,12.75,12.75,12.69,12.75,1600,0.321907064089397,0.321907064089397,0.320392207317212,0.321907064089397,63372.3278415993,0.0,1.0
1999-03-03,12.5,12.62,12.5,12.62,2300,0.315595160871958,0.318624874416329,0.315595160871958,0.318624874416329,91097.721272299,0.0,1.0
1999-03-04,12.44,12.44,12.25,12.25,11900,0.314080304099773,0.314080304099773,0.309283257654519,0.309283257654519,471331.688321894,0.0,1.0
1999-03-05,12.69,12.69,12.5,12.56,4900,0.320392207317212,0.320392207317212,0.315595160871958,0.317110017644143,194077.754014898,0.0,1.0
1999-03-08,12.69,12.88,12.62,12.75,10500,0.320392207317212,0.325189253762465,0.318624874416329,0.321907064089397,415880.901460495,0.0,1.0
1999-03-09,12.88,13.0,12.75,12.88,20500,0.329228871821627,0.332296221559095,0.325905909606036,0.329228871821627,801995.276231588,0.16,1.0
1999-03-10,12.88,12.94,12.75,12.75,5700,0.329484484299749,0.331019349909841,0.32615894214455,0.32615894214455,222820.810989114,0.01,1.0
1999-03-11,13.19,13.19,12.94,12.94,7500,0.337414623285224,0.337414623285224,0.331019349909841,0.331019349909841,293185.277617255,0.0,1.0
1999-03-12,12.81,13.25,12.81,13.25,3400,0.327693807754642,0.338949488895316,0.327693807754642,0.338949488895316,132910.659186489,0.0,1.0
1999-03-15,13.0,13.12,12.62,12.75,8700,0.332554215519933,0.335623946740117,0.32283339998935,0.32615894214455,340094.922036016,0.0,1.0
1999-03-16,13.0,13.12,12.75,13.12,3800,0.332554215519933,0.335623946740117,0.32615894214455,0.335623946740117,148547.207326076,0.0,1.0
1999-03-17,12.75,13.0,12.75,13.0,5300,0.32615894214455,0.332554215519933,0.32615894214455,0.332554215519933,207184.262849527,0.0,1.0
1999-03-18,12.88,13.0,12.62,12.62,10100,0.329484484299749,0.332554215519933,0.32283339998935,0.32283339998935,394822.84052457,0.0,1.0
1999-03-19,12.62,13.0,12.62,12.62,84600,0.32283339998935,0.332554215519933,0.32283339998935,0.32283339998935,3307129.93152264,0.0,1.0
1999-03-22,12.5,12.62,12.5,12.62,11800,0.319763668769166,0.32283339998935,0.319763668769166,0.32283339998935,461278.170117815,0.0,1.0
1999-03-23,12.88,12.88,12.56,12.56,5100,0.329484484299749,0.329484484299749,0.321298534379258,0.321298534379258,199365.988779733,0.0,1.0
1999-03-24,12.69,12.94,12.69,12.94,17000,0.324624076534458,0.331019349909841,0.324624076534458,0.331019349909841,664553.295932444,0.0,1.0
1999-03-25,12.75,12.75,12.69,12.75,33500,0.32615894214455,0.32615894214455,0.324624076534458,0.32615894214455,1309560.9066904,0.0,1.0
1999-03-26,12.94,13.0,12.69,12.75,30300,0.331019349909841,0.332554215519933,0.324624076534458,0.32615894214455,1184468.52157371,0.0,1.0
1999-03-29,13.62,13.75,13.0,13.0,95800,0.348414493490884,0.351740035646083,0.332554215519933,0.332554215519933,3744953.27943107,0.0,1.0
1999-03-30,13.44,13.62,13.38,13.62,27600,0.343809896660608,0.348414493490884,0.342275031050516,0.348414493490884,1078921.8216315,0.0,1.0
1999-03-31,13.38,13.5,13.38,13.5,5400,0.342275031050516,0.3453447622707,0.342275031050516,0.3453447622707,211093.399884423,0.0,1.0
1999-04-01,13.12,13.5,13.12,13.44,16100,0.335623946740117,0.3453447622707,0.335623946740117,0.343809896660608,629371.062618374,0.0,1.0
1999-04-05,13.0,13.12,12.88,13.12,17800,0.332554215519933,0.335623946740117,0.329484484299749,0.335623946740117,695826.392211618,0.0,1.0
1999-04-06,12.75,13.0,12.75,12.88,17400,0.32615894214455,0.332554215519933,0.32615894214455,0.329484484299749,680189.844072031,0.0,1.0
1999-04-07,12.88,12.88,12.62,12.62,3100,0.329484484299749,0.329484484299749,0.32283339998935,0.32283339998935,121183.248081799,0.0,1.0
1999-04-08,12.56,12.88,12.56,12.88,18300,0.321298534379258,0.329484484299749,0.321298534379258,0.329484484299749,715372.077386103,0.0,1.0
1999-04-09,12.69,12.75,12.5,12.56,30000,0.324624076534458,0.32615894214455,0.319763668769166,0.321298534379258,1172741.11046902,0.0,1.0
1999-04-12,12.94,12.94,12.62,12.75,59200,0.331019349909841,0.331019349909841,0.32283339998935,0.32615894214455,2314209.12465887,0.0,1.0
1999-04-13,13.25,13.25,12.88,13.0,57500,0.338949488895316,0.338949488895316,0.329484484299749,0.332554215519933,2247753.79506562,0.0,1.0
1999-04-14,13.56,13.62,13.12,13.12,61700,0.346879627880792,0.348414493490884,0.335623946740117,0.335623946740117,2411937.55053128,0.0,1.0
1999-04-15,14.12,14.38,13.75,13.75,18500,0.36120504024165,0.367856124552049,0.351740035646083,0.351740035646083,723190.351455896,0.0,1.0
1999-04-16,14.12,14.25,14.0,14.0,8000,0.36120504024165,0.36453058239685,0.358135309021466,0.358135309021466,312730.962791739,0.0,1.0
1999-04-19,14.0,14.5,14.0,14.25,21500,0.358135309021466,0.370925855772233,0.358135309021466,0.36453058239685,840464.462502798,0.0,1.0
1999-04-20,14.0,14.12,13.88,13.88,21800,0.358135309021466,0.36120504024165,0.355065577801282,0.355065577801282,852191.873607488,0.0,1.0
1999-04-21,13.69,14.0,13.62,14.0,5200,0.350205170035991,0.358135309021466,0.348414493490884,0.358135309021466,203275.12581463,0.0,1.0
1999-04-22,13.88,13.88,13.53,13.62,9000,0.355065577801282,0.355065577801282,0.346112195075746,0.348414493490884,351822.333140706,0.0,1.0
1999-04-23,13.5,13.75,13.5,13.75,24000,0.3453447622707,0.351740035646083,0.3453447622707,0.351740035646083,938192.888375215,0.0,1.0
1999-04-26,13.88,13.88,13.75,13.75,1300,0.355065577801282,0.355065577801282,0.351740035646083,0.351740035646083,50818.7814536576,0.0,1.0
1999-04-27,13.88,13.88,13.62,13.88,9700,0.355065577801282,0.355065577801282,0.348414493490884,0.355065577801282,379186.292384983,0.0,1.0
1999-04-28,13.81,14.0,13.75,14.0,5200,0.353274901256175,0.358135309021466,0.351740035646083,0.358135309021466,203275.12581463,0.0,1.0
1999-04-29,13.94,13.94,13.75,13.88,38100,0.356600443411374,0.356600443411374,0.351740035646083,0.355065577801282,1489381.21029566,0.0,1.0
1999-04-30,14.06,14.06,13.94,14.0,33600,0.359670174631558,0.359670174631558,0.356600443411374,0.358135309021466,1313470.0437253,0.0,1.0
1999-05-03,14.12,14.25,13.88,14.12,141500,0.36120504024165,0.36453058239685,0.355065577801282,0.36120504024165,5531428.90437888,0.0,1.0
1999-05-04,14.38,14.62,14.38,14.38,9500,0.367856124552049,0.373995586992417,0.367856124552049,0.367856124552049,371368.01831519,0.0,1.0
1999-05-05,14.0,14.31,14.0,14.25,47600,0.358135309021466,0.366065448006942,0.358135309021466,0.36453058239685,1860749.22861085,0.0,1.0
1999-05-06,14.12,14.5,14.0,14.12,44000,0.36120504024165,0.370925855772233,0.358135309021466,0.36120504024165,1720020.29535456,0.0,1.0
1999-05-07,14.19,14.25,14.06,14.25,12800,0.362995716786758,0.36453058239685,0.359670174631558,0.36453058239685,500369.540466781,0.0,1.0
1999-05-10,14.12,14.44,14.12,14.38,15500,0.36120504024165,0.369390990162141,0.36120504024165,0.367856124552049,605916.240408994,0.0,1.0
1999-05-11,14.0,14.25,14.0,14.25,14600,0.358135309021466,0.36453058239685,0.358135309021466,0.36453058239685,570734.007094923,0.0,1.0
1999-05-12,13.88,14.12,13.88,14.0,40400,0.355065577801282,0.36120504024165,0.355065577801282,0.358135309021466,1579291.36209828,0.0,1.0
1999-05-13,14.12,14.12,13.88,13.88,9400,0.36120504024165,0.36120504024165,0.355065577801282,0.355065577801282,367458.881280293,0.0,1.0
1999-05-14,13.88,14.12,13.88,14.12,8400,0.355065577801282,0.36120504024165,0.355065577801282,0.36120504024165,328367.510931326,0.0,1.0
1999-05-17,14.0,14.25,13.88,13.88,16400,0.358135309021466,0.36453058239685,0.355065577801282,0.355065577801282,641098.473723065,0.0,1.0
1999-05-18,13.94,14.06,13.94,14.06,10300,0.356600443411374,0.359670174631558,0.356600443411374,0.359670174631558,402641.114594364,0.0,1.0
1999-05-19,13.75,13.94,13.75,13.94,6200,0.351740035646083,0.356600443411374,0.351740035646083,0.356600443411374,242366.496163597,0.0,1.0
1999-05-20,13.5,13.69,13.5,13.69,7900,0.3453447622707,0.350205170035991,0.3453447622707,0.350205170035991,308821.825756842,0.0,1.0
1999-05-21,13.62,13.62,13.5,13.62,3500,0.348414493490884,0.348414493490884,0.3453447622707,0.348414493490884,136819.796221386,0.0,1.0
1999-05-24,13.5,13.69,13.5,13.69,29300,0.3453447622707,0.350205170035991,0.3453447622707,0.350205170035991,1145377.15122474,0.0,1.0
1999-05-25,13.5,13.5,13.38,13.38,2300,0.3453447622707,0.3453447622707,0.342275031050516,0.342275031050516,89910.1518026248,0.0,1.0
1999-05-26,13.19,13.38,13.19,13.25,11900,0.337414623285224,0.342275031050516,0.337414623285224,0.338949488895316,465187.307152712,0.0,1.0
1999-05-27,12.94,13.0,12.94,13.0,12400,0.331019349909841,0.332554215519933,0.331019349909841,0.332554215519933,484732.992327195,0.0,1.0
1999-05-28,12.75,13.0,12.62,13.0,13200,0.32615894214455,0.332554215519933,0.32283339998935,0.332554215519933,516006.088606368,0.0,1.0
1999-06-01,12.94,12.94,12.75,12.75,3500,0.331019349909841,0.331019349909841,0.32615894214455,0.32615894214455,136819.796221386,0.0,1.0
1999-06-02,13.0,13.0,12.75,13.0,5100,0.332554215519933,0.332554215519933,0.32615894214455,0.332554215519933,199365.988779733,0.0,1.0
1999-06-03,12.88,13.12,12.81,13.12,8500,0.329484484299749,0.335623946740117,0.327693807754642,0.335623946740117,332276.647966222,0.0,1.0
1999-06-04,13.0,13.12,12.81,12.81,4600,0.332554215519933,0.335623946740117,0.327693807754642,0.327693807754642,179820.30360525,0.0,1.0
1999-06-07,13.0,13.12,12.94,13.12,9900,0.332554215519933,0.335623946740117,0.331019349909841,0.335623946740117,387004.566454777,0.0,1.0
1999-06-08,13.06,13.12,12.94,13.0,16100,0.334089081130025,0.335623946740117,0.331019349909841,0.332554215519933,629371.062618374,0.0,1.0
1999-06-09,13.0,13.0,12.94,12.94,15800,0.332554215519933,0.332554215519933,0.331019349909841,0.331019349909841,617643.651513684,0.0,1.0
1999-06-10,12.75,13.12,12.75,13.0,46400,0.32615894214455,0.335623946740117,0.32615894214455,0.332554215519933,1813839.58419208,0.0,1.0
1999-06-11,12.81,13.0,12.81,12.88,63000,0.327693807754642,0.332554215519933,0.327693807754642,0.329484484299749,2462756.33198494,0.0,1.0
1999-06-14,12.88,13.0,12.75,13.0,31400,0.329484484299749,0.332554215519933,0.32615894214455,0.332554215519933,1227469.02895757,0.0,1.0
1999-06-15,12.94,13.0,12.88,12.88,13100,0.331019349909841,0.332554215519933,0.329484484299749,0.329484484299749,512096.951571472,0.0,1.0
1999-06-16,12.94,13.12,12.88,13.12,44700,0.335112324870086,0.339773856437058,0.333558481014429,0.339773856437058,1726042.15683275,0.16,1.0
1999-06-17,13.0,13.12,12.94,13.06,18100,0.336666168725744,0.339773856437058,0.335112324870086,0.338220012581401,698911.924802521,0.0,1.0
1999-06-18,12.94,13.25,12.94,13.25,18500,0.335112324870086,0.343140518124316,0.335112324870086,0.343140518124316,714357.492201473,0.0,1.0
1999-06-21,13.25,13.38,13.06,13.38,13700,0.343140518124316,0.346507179811573,0.338220012581401,0.346507179811573,529010.683414063,0.0,1.0
1999-06-22,13.0,13.25,13.0,13.12,47800,0.336666168725744,0.343140518124316,0.336666168725744,0.339773856437058,1845745.30417461,0.0,1.0
1999-06-23,12.94,13.12,12.94,13.12,5600,0.335112324870086,0.339773856437058,0.335112324870086,0.339773856437058,216237.943585311,0.0,1.0
1999-06-24,12.88,13.0,12.88,12.94,8900,0.333558481014429,0.336666168725744,0.333558481014429,0.335112324870086,343663.874626654,0.0,1.0
1999-06-25,13.06,13.25,12.88,12.88,22900,0.338220012581401,0.343140518124316,0.333558481014429,0.333558481014429,884258.733589931,0.0,1.0
1999-06-28,14.12,14.12,13.5,13.62,63400,0.365671254031346,0.365671254031346,0.349614867522888,0.352722555234202,2448122.4327337,0.0,1.0
1999-06-29,13.62,14.25,13.62,14.06,43500,0.352722555234202,0.369037915718603,0.352722555234202,0.364117410175689,1679705.4546359,0.0,1.0
1999-06-30,13.38,14.44,13.25,13.75,109500,0.346507179811573,0.373958421261518,0.343140518124316,0.35608921692146,4228224.07546277,0.0,1.0
1999-07-01,13.81,13.88,13.5,13.5,18700,0.357643060777117,0.359455878608717,0.349614867522888,0.349614867522888,722080.275900948,0.0,1.0
1999-07-02,14.5,14.62,13.97,14.0,42500,0.375512265117175,0.37861995282849,0.361786644392203,0.362563566320031,1641091.53613852,0.0,1.0
1999-07-06,15.0,15.12,14.62,14.62,42500,0.388460963914319,0.391568651625634,0.37861995282849,0.37861995282849,1641091.53613852,0.0,1.0
1999-07-07,15.5,15.75,14.88,14.88,23800,0.401409662711463,0.407884012110035,0.385353276203005,0.385353276203005,919011.260237571,0.0,1.0
1999-07-08,15.0,15.5,15.0,15.5,16100,0.388460963914319,0.401409662711463,0.388460963914319,0.401409662711463,621684.087807769,0.0,1.0
1999-07-09,14.94,15.12,14.88,15.0,5800,0.386907120058662,0.391568651625634,0.385353276203005,0.388460963914319,223960.727284786,0.0,1.0
1999-07-12,15.19,15.38,15.0,15.0,13000,0.393381469457234,0.398301975000149,0.388460963914319,0.388460963914319,501980.9404659,0.0,1.0
1999-07-13,15.31,15.44,15.12,15.25,20400,0.396489157168549,0.399855818855806,0.391568651625634,0.394935313312891,787723.937346488,0.0,1.0
1999-07-14,15.38,15.38,15.31,15.31,10500,0.398301975000149,0.398301975000149,0.396489157168549,0.396489157168549,405446.144222457,0.0,1.0
1999-07-15,15.0,15.38,15.0,15.31,31100,0.388460963914319,0.398301975000149,0.388460963914319,0.396489157168549,1200892.86526842,0.0,1.0
1999-07-16,15.0,15.0,14.94,15.0,13200,0.388460963914319,0.388460963914319,0.386907120058662,0.388460963914319,509703.724165376,0.0,1.0
1999-07-19,14.88,15.0,14.88,15.0,14700,0.385353276203005,0.388460963914319,0.385353276203005,0.388460963914319,567624.60191144,0.0,1.0
1999-07-20,15.0,15.0,14.88,14.88,7400,0.388460963914319,0.388460963914319,0.385353276203005,0.385353276203005,285742.996880589,0.0,1.0
1999-07-21,14.81,15.0,14.81,15.0,10000,0.383540458371405,0.388460963914319,0.383540458371405,0.388460963914319,386139.184973769,0.0,1.0
1999-07-22,14.81,14.81,14.75,14.75,2700,0.383540458371405,0.383540458371405,0.381986614515747,0.381986614515747,104257.579942918,0.0,1.0
1999-07-23,14.62,14.69,14.62,14.69,5800,0.37861995282849,0.38043277066009,0.37861995282849,0.38043277066009,223960.727284786,0.0,1.0
1999-07-26,14.5,14.62,14.5,14.62,15800,0.375512265117175,0.37861995282849,0.375512265117175,0.37861995282849,610099.912258556,0.0,1.0
1999-07-27,14.44,14.62,14.38,14.56,6900,0.373958421261518,0.37861995282849,0.372404577405861,0.377066108972833,266436.037631901,0.0,1.0
1999-07-28,14.5,14.62,14.5,14.5,5200,0.375512265117175,0.37861995282849,0.375512265117175,0.375512265117175,200792.37618636,0.0,1.0
1999-07-29,14.88,15.0,14.56,14.62,41800,0.385353276203005,0.388460963914319,0.377066108972833,0.37861995282849,1614061.79319035,0.0,1.0
1999-07-30,14.94,15.0,14.94,14.94,6900,0.386907120058662,0.388460963914319,0.386907120058662,0.386907120058662,266436.037631901,0.0,1.0
1999-08-02,14.94,15.0,14.81,15.0,11600,0.386907120058662,0.388460963914319,0.383540458371405,0.388460963914319,447921.454569572,0.0,1.0
1999-08-03,14.94,14.94,14.81,14.88,10400,0.386907120058662,0.386907120058662,0.383540458371405,0.385353276203005,401584.75237272,0.0,1.0
1999-08-04,14.5,14.88,14.5,14.81,13800,0.375512265117175,0.385353276203005,0.375512265117175,0.383540458371405,532872.075263802,0.0,1.0
1999-08-05,14.25,14.5,14.25,14.38,9300,0.369037915718603,0.375512265117175,0.369037915718603,0.372404577405861,359109.442025606,0.0,1.0
1999-08-06,14.06,14.5,13.75,14.25,27600,0.364117410175689,0.375512265117175,0.35608921692146,0.369037915718603,1065744.1505276,0.0,1.0
1999-08-09,14.12,14.12,14.0,14.0,14900,0.365671254031346,0.365671254031346,0.362563566320031,0.362563566320031,575347.385610916,0.0,1.0
1999-08-10,13.88,14.19,13.75,14.0,22500,0.359455878608717,0.367484071862946,0.35608921692146,0.362563566320031,868813.16619098,0.0,1.0
1999-08-11,14.38,14.5,13.88,13.88,6400,0.372404577405861,0.375512265117175,0.359455878608717,0.359455878608717,247129.078383212,0.0,1.0
1999-08-12,14.12,14.38,14.12,14.38,8700,0.365671254031346,0.372404577405861,0.365671254031346,0.372404577405861,335941.090927179,0.0,1.0
1999-08-13,14.25,14.38,14.25,14.25,6200,0.369037915718603,0.372404577405861,0.369037915718603,0.369037915718603,239406.294683737,0.0,1.0
1999-08-16,14.38,14.62,14.38,14.38,2100,0.372404577405861,0.37861995282849,0.372404577405861,0.372404577405861,81089.2288444915,0.0,1.0
1999-08-17,14.5,14.5,14.38,14.38,1400,0.375512265117175,0.375512265117175,0.372404577405861,0.372404577405861,54059.4858963277,0.0,1.0
1999-08-18,14.88,14.88,14.88,14.88,2200,0.385353276203005,0.385353276203005,0.385353276203005,0.385353276203005,84950.6206942291,0.0,1.0
1999-08-19,14.88,15.0,14.88,15.0,3500,0.385353276203005,0.388460963914319,0.385353276203005,0.388460963914319,135148.714740819,0.0,1.0
1999-08-20,15.0,15.0,14.88,15.0,6100,0.388460963914319,0.388460963914319,0.385353276203005,0.388460963914319,235544.902833999,0.0,1.0
1999-08-23,15.12,15.12,15.12,15.12,2300,0.391568651625634,0.391568651625634,0.391568651625634,0.391568651625634,88812.0125439669,0.0,1.0
1999-08-24,14.69,15.12,14.62,15.12,5000,0.38043277066009,0.391568651625634,0.37861995282849,0.391568651625634,193069.592486885,0.0,1.0
1999-08-25,14.94,14.94,14.75,14.75,4900,0.386907120058662,0.386907120058662,0.381986614515747,0.381986614515747,189208.200637147,0.0,1.0
1999-08-26,14.56,14.75,14.5,14.75,2800,0.377066108972833,0.381986614515747,0.375512265117175,0.381986614515747,108118.971792655,0.0,1.0
1999-08-27,14.38,14.62,14.38,14.38,3000,0.372404577405861,0.37861995282849,0.372404577405861,0.372404577405861,115841.755492131,0.0,1.0
1999-08-30,14.25,14.38,14.25,14.38,3500,0.369037915718603,0.372404577405861,0.369037915718603,0.372404577405861,135148.714740819,0.0,1.0
1999-08-31,14.12,14.25,14.12,14.12,5100,0.365671254031346,0.369037915718603,0.365671254031346,0.365671254031346,196930.984336622,0.0,1.0
1999-09-01,14.06,14.19,13.88,14.12,5500,0.364117410175689,0.367484071862946,0.359455878608717,0.365671254031346,212376.551735573,0.0,1.0
1999-09-02,13.94,14.0,13.94,14.0,4200,0.361009722464374,0.362563566320031,0.361009722464374,0.362563566320031,162178.457688983,0.0,1.0
1999-09-03,14.0,14.0,13.88,14.0,2600,0.362563566320031,0.362563566320031,0.359455878608717,0.362563566320031,100396.18809318,0.0,1.0
1999-09-07,14.0,14.0,13.5,14.0,150800,0.362563566320031,0.362563566320031,0.349614867522888,0.362563566320031,5822978.90940444,0.0,1.0
1999-09-08,14.12,14.12,13.88,13.88,6300,0.365671254031346,0.365671254031346,0.359455878608717,0.359455878608717,243267.686533474,0.0,1.0
1999-09-09,14.75,14.75,14.12,14.12,5800,0.381986614515747,0.381986614515747,0.365671254031346,0.365671254031346,223960.727284786,0.0,1.0
1999-09-10,15.12,15.12,14.5,14.62,15100,0.391568651625634,0.391568651625634,0.375512265117175,0.37861995282849,583070.169310391,0.0,1.0
1999-09-13,15.12,15.25,15.06,15.19,6700,0.391568651625634,0.394935313312891,0.390014807769977,0.393381469457234,258713.253932425,0.0,1.0
1999-09-14,15.25,15.25,15.25,15.25,700,0.394935313312891,0.394935313312891,0.394935313312891,0.394935313312891,27029.7429481639,0.0,1.0
1999-09-15,15.12,15.38,15.12,15.25,4600,0.391568651625634,0.398301975000149,0.391568651625634,0.394935313312891,177624.025087934,0.0,1.0
1999-09-16,14.88,15.06,14.75,15.06,7300,0.385353276203005,0.390014807769977,0.381986614515747,0.390014807769977,281881.605030851,0.0,1.0
1999-09-17,14.81,14.81,14.75,14.75,600,0.383540458371405,0.383540458371405,0.381986614515747,0.381986614515747,23168.3510984261,0.0,1.0
1999-09-20,14.62,14.75,14.62,14.75,1500,0.37861995282849,0.381986614515747,0.37861995282849,0.381986614515747,57920.8777460654,0.0,1.0
1999-09-21,14.12,14.5,14.12,14.5,2800,0.365671254031346,0.375512265117175,0.365671254031346,0.375512265117175,108118.971792655,0.0,1.0
1999-09-22,14.75,14.75,14.38,14.38,14100,0.381986614515747,0.381986614515747,0.372404577405861,0.372404577405861,544456.250813015,0.0,1.0
1999-09-23,14.44,14.62,14.44,14.62,2600,0.373958421261518,0.37861995282849,0.373958421261518,0.37861995282849,100396.18809318,0.0,1.0
1999-09-24,14.0,14.5,14.0,14.5,13500,0.362563566320031,0.375512265117175,0.362563566320031,0.375512265117175,521287.899714589,0.0,1.0
1999-09-27,14.62,14.75,14.25,14.25,13900,0.37861995282849,0.381986614515747,0.369037915718603,0.369037915718603,536733.467113539,0.0,1.0
1999-09-28,14.75,14.94,14.75,14.94,9800,0.381986614515747,0.386907120058662,0.381986614515747,0.386907120058662,378416.401274294,0.0,1.0
1999-09-29,14.88,14.88,14.69,14.69,2300,0.389755833794034,0.389755833794034,0.384779112798008,0.384779112798008,87808.8203756961,0.17,1.0
1999-09-30,15.0,15.0,14.94,15.0,17600,0.39289902600205,0.39289902600205,0.391327429898042,0.39289902600205,671928.364614023,0.0,1.0
1999-10-01,15.0,15.0,14.88,15.0,9200,0.39289902600205,0.39289902600205,0.389755833794034,0.39289902600205,351235.281502785,0.0,1.0
1999-10-04,15.0,15.0,14.75,14.94,7400,0.39289902600205,0.39289902600205,0.386350708902016,0.391327429898042,282515.335121805,0.0,1.0
1999-10-05,14.81,15.0,14.81,15.0,5700,0.387922305006024,0.39289902600205,0.387922305006024,0.39289902600205,217613.163539769,0.0,1.0
1999-10-06,14.88,15.0,14.88,15.0,4400,0.389755833794034,0.39289902600205,0.389755833794034,0.39289902600205,167982.091153506,0.0,1.0
1999-10-07,14.88,14.88,14.88,14.88,3300,0.389755833794034,0.389755833794034,0.389755833794034,0.389755833794034,125986.568365129,0.0,1.0
1999-10-08,14.88,15.0,14.75,15.0,6800,0.389755833794034,0.39289902600205,0.386350708902016,0.39289902600205,259608.686328145,0.0,1.0
1999-10-11,15.0,15.12,15.0,15.12,5000,0.39289902600205,0.396042218210067,0.39289902600205,0.396042218210067,190888.739947166,0.0,1.0
1999-10-12,14.62,15.06,14.38,15.06,26600,0.382945584009998,0.394470622106058,0.376659199593966,0.394470622106058,1015528.09651892,0.0,1.0
1999-10-13,14.75,14.75,14.69,14.75,5300,0.386350708902016,0.386350708902016,0.384779112798008,0.386350708902016,202342.064343996,0.0,1.0
1999-10-14,14.88,14.94,14.88,14.88,3200,0.389755833794034,0.391327429898042,0.389755833794034,0.389755833794034,122168.793566186,0.0,1.0
1999-10-15,14.56,14.75,14.56,14.75,2500,0.38137398790599,0.386350708902016,0.38137398790599,0.386350708902016,95444.3699735828,0.0,1.0
1999-10-18,14.75,14.75,14.62,14.62,1200,0.386350708902016,0.386350708902016,0.382945584009998,0.382945584009998,45813.2975873197,0.0,1.0
1999-10-19,15.0,15.0,14.88,14.88,4800,0.39289902600205,0.39289902600205,0.389755833794034,0.389755833794034,183253.190349279,0.0,1.0
1999-10-20,14.75,15.12,14.75,15.12,6200,0.386350708902016,0.396042218210067,0.386350708902016,0.396042218210067,236702.037534485,0.0,1.0
1999-10-21,14.38,14.88,14.38,14.75,15100,0.376659199593966,0.389755833794034,0.376659199593966,0.386350708902016,576483.994640439,0.0,1.0
1999-10-22,14.12,14.38,13.88,14.38,15500,0.36984894980993,0.376659199593966,0.363562565393897,0.376659199593966,591755.093836213,0.0,1.0
1999-10-25,14.19,14.25,14.12,14.12,5500,0.37168247859794,0.373254074701948,0.36984894980993,0.36984894980993,209977.613941882,0.0,1.0
1999-10-26,14.12,14.25,14.12,14.25,14800,0.36984894980993,0.373254074701948,0.36984894980993,0.373254074701948,565030.67024361,0.0,1.0
1999-10-27,14.31,14.38,14.25,14.38,4400,0.374825670805956,0.376659199593966,0.373254074701948,0.376659199593966,167982.091153506,0.0,1.0
1999-10-28,14.31,14.31,14.31,14.31,0,0.374825670805956,0.374825670805956,0.374825670805956,0.374825670805956,0,0.0,1.0
1999-10-29,14.25,14.25,14.25,14.25,11200,0.373254074701948,0.373254074701948,0.373254074701948,0.373254074701948,427590.77748165,0.0,1.0
1999-11-01,14.25,14.38,14.25,14.38,18700,0.373254074701948,0.376659199593966,0.373254074701948,0.376659199593966,713923.887402399,0.0,1.0
1999-11-02,14.38,14.38,14.25,14.25,10200,0.376659199593966,0.376659199593966,0.373254074701948,0.373254074701948,389413.029492217,0.0,1.0
1999-11-03,14.5,14.5,14.38,14.5,1600,0.379802391801982,0.379802391801982,0.376659199593966,0.379802391801982,61084.396783093,0.0,1.0
1999-11-04,14.62,14.62,14.62,14.62,1800,0.382945584009998,0.382945584009998,0.382945584009998,0.382945584009998,68719.9463809796,0.0,1.0
1999-11-05,14.5,14.62,14.5,14.62,900,0.379802391801982,0.382945584009998,0.379802391801982,0.382945584009998,34359.9731904898,0.0,1.0
1999-11-08,14.62,14.62,14.5,14.5,3200,0.382945584009998,0.382945584009998,0.379802391801982,0.379802391801982,122168.793566186,0.0,1.0
1999-11-09,14.38,14.56,14.38,14.44,21500,0.376659199593966,0.38137398790599,0.376659199593966,0.378230795697974,820821.581772811,0.0,1.0
1999-11-10,14.62,14.62,14.5,14.5,1800,0.382945584009998,0.382945584009998,0.379802391801982,0.379802391801982,68719.9463809796,0.0,1.0
1999-11-11,14.62,14.62,14.5,14.56,23500,0.382945584009998,0.382945584009998,0.379802391801982,0.38137398790599,897177.077751679,0.0,1.0
1999-11-12,14.31,14.5,14.31,14.44,13900,0.374825670805956,0.379802391801982,0.374825670805956,0.378230795697974,530670.69705312,0.0,1.0
1999-11-15,14.62,14.62,14.31,14.31,5200,0.382945584009998,0.382945584009998,0.374825670805956,0.374825670805956,198524.289545052,0.0,1.0
1999-11-16,14.62,14.75,14.56,14.75,4400,0.382945584009998,0.386350708902016,0.38137398790599,0.386350708902016,167982.091153506,0.0,1.0
1999-11-17,14.62,14.75,14.5,14.5,5300,0.382945584009998,0.386350708902016,0.379802391801982,0.379802391801982,202342.064343996,0.0,1.0
1999-11-18,14.44,14.69,14.31,14.56,4900,0.378230795697974,0.384779112798008,0.374825670805956,0.38137398790599,187070.965148222,0.0,1.0
1999-11-19,14.5,14.56,14.5,14.5,11900,0.379802391801982,0.38137398790599,0.379802391801982,0.379802391801982,454315.201074254,0.0,1.0
1999-11-22,14.56,14.56,14.5,14.5,3700,0.38137398790599,0.38137398790599,0.379802391801982,0.379802391801982,141257.667560903,0.0,1.0
1999-11-23,14.69,14.69,14.5,14.5,15400,0.384779112798008,0.384779112798008,0.379802391801982,0.379802391801982,587937.31903727,0.0,1.0
1999-11-24,14.5,14.69,14.5,14.62,24400,0.379802391801982,0.384779112798008,0.379802391801982,0.382945584009998,931537.050942168,0.0,1.0
1999-11-26,14.38,14.38,14.38,14.38,1300,0.376659199593966,0.376659199593966,0.376659199593966,0.376659199593966,49631.072386263,0.0,1.0
1999-11-29,14.5,14.5,14.5,14.5,2000,0.379802391801982,0.379802391801982,0.379802391801982,0.379802391801982,76355.4959788662,0.0,1.0
1999-11-30,14.38,14.5,14.38,14.5,1600,0.376659199593966,0.379802391801982,0.376659199593966,0.379802391801982,61084.3967830929,0.0,1.0
1999-12-01,14.38,14.38,14.38,14.38,1800,0.376659199593966,0.376659199593966,0.376659199593966,0.376659199593966,68719.9463809795,0.0,1.0
1999-12-02,14.38,14.38,14.38,14.38,2800,0.376659199593966,0.376659199593966,0.376659199593966,0.376659199593966,106897.694370413,0.0,1.0
1999-12-03,14.38,14.38,14.38,14.38,1900,0.376659199593966,0.376659199593966,0.376659199593966,0.376659199593966,72537.7211799228,0.0,1.0
1999-12-06,14.06,14.38,14.06,14.38,44200,0.368277353705922,0.376659199593966,0.368277353705922,0.376659199593966,1687456.46113294,0.0,1.0
1999-12-07,13.75,14.0,13.5,14.0,7400,0.360157440501879,0.366705757601914,0.353609123401845,0.366705757601914,282515.335121805,0.0,1.0
1999-12-08,13.25,13.62,13.12,13.62,4300,0.347060806301811,0.356752315609862,0.343655681409793,0.356752315609862,164164.316354562,0.0,1.0
1999-12-09,13.19,13.38,13.12,13.25,10900,0.345489210197803,0.350465931193829,0.343655681409793,0.347060806301811,416137.453084821,0.0,1.0
1999-12-10,13.25,13.25,13.0,13.12,6000,0.347060806301811,0.347060806301811,0.340512489201777,0.343655681409793,229066.487936599,0.0,1.0
1999-12-13,13.12,13.38,13.12,13.38,2900,0.343655681409793,0.350465931193829,0.343655681409793,0.350465931193829,110715.469169356,0.0,1.0
1999-12-14,13.12,13.25,13.0,13.0,9700,0.343655681409793,0.347060806301811,0.340512489201777,0.340512489201777,370324.155497501,0.0,1.0
1999-12-15,13.62,13.62,13.0,13.25,12700,0.356752315609862,0.356752315609862,0.340512489201777,0.347060806301811,484857.3994658,0.0,1.0
1999-12-16,13.38,13.62,13.38,13.38,1600,0.350465931193829,0.356752315609862,0.350465931193829,0.350465931193829,61084.3967830929,0.0,1.0
1999-12-17,13.5,13.5,13.12,13.5,15200,0.353609123401845,0.353609123401845,0.343655681409793,0.353609123401845,580301.769439384,0.0,1.0
1999-12-20,13.5,13.62,13.38,13.38,19600,0.353609123401845,0.356752315609862,0.350465931193829,0.350465931193829,748283.860592889,0.0,1.0
1999-12-21,13.5,13.5,13.5,13.5,1000,0.358061979029868,0.358061979029868,0.358061979029868,0.358061979029868,37702.9698505741,0.17,1.0
1999-12-22,13.19,13.44,13.06,13.44,17300,0.34983981506696,0.356470592456402,0.346391810824451,0.356470592456402,652261.378414931,0.0,1.0
1999-12-23,13.0,13.25,12.88,13.25,5800,0.344800424250984,0.351431201640426,0.341617651104052,0.351431201640426,218677.22513333,0.0,1.0
1999-12-27,12.62,13.0,12.62,13.0,19900,0.334721642619033,0.344800424250984,0.334721642619033,0.344800424250984,750289.100026422,0.0,1.0
1999-12-28,13.0,13.0,12.62,12.62,20700,0.344800424250984,0.344800424250984,0.334721642619033,0.334721642619033,780451.475906883,0.0,1.0
1999-12-29,13.0,13.0,13.0,13.0,3600,0.344800424250984,0.344800424250984,0.344800424250984,0.344800424250984,135730.691462067,0.0,1.0
1999-12-30,13.0,13.12,12.94,13.0,10500,0.344800424250984,0.347983197397917,0.343209037677518,0.344800424250984,395881.183431028,0.0,1.0
1999-12-31,13.31,13.38,13.0,13.0,4100,0.353022588213893,0.354879205882936,0.344800424250984,0.344800424250984,154582.176387353,0.0,1.0
2000-01-03,13.62,13.75,13.5,13.5,2500,0.361244752176801,0.36469275641931,0.358061979029868,0.358061979029868,94257.424626435,0.0,1.0
2000-01-04,13.75,14.0,13.62,13.62,22600,0.36469275641931,0.371323533808752,0.361244752176801,0.361244752176801,852087.118622974,0.0,1.0
2000-01-05,13.94,14.0,13.62,13.62,6800,0.369732147235286,0.371323533808752,0.361244752176801,0.361244752176801,256380.194983904,0.0,1.0
2000-01-06,13.75,14.38,13.62,14.0,20000,0.36469275641931,0.381402315440704,0.361244752176801,0.371323533808752,754059.397011482,0.0,1.0
2000-01-07,13.81,13.88,13.75,13.75,4200,0.366284142992777,0.36814076066182,0.36469275641931,0.36469275641931,158352.473372411,0.0,1.0
2000-01-10,13.75,13.88,13.75,13.88,3300,0.36469275641931,0.36814076066182,0.36469275641931,0.36814076066182,124419.800506894,0.0,1.0
2000-01-11,13.94,14.12,13.75,13.75,5800,0.369732147235286,0.374506306955685,0.36469275641931,0.36469275641931,218677.22513333,0.0,1.0
2000-01-12,13.75,14.0,13.75,14.0,18800,0.36469275641931,0.371323533808752,0.36469275641931,0.371323533808752,708815.833190793,0.0,1.0
2000-01-13,13.75,13.88,13.75,13.88,11500,0.36469275641931,0.36814076066182,0.36469275641931,0.36814076066182,433584.153281602,0.0,1.0
2000-01-14,13.44,13.75,13.44,13.75,12400,0.356470592456402,0.36469275641931,0.356470592456402,0.36469275641931,467516.826147118,0.0,1.0
2000-01-18,13.56,13.56,13.5,13.5,6100,0.359653365603335,0.359653365603335,0.358061979029868,0.358061979029868,229988.116088501,0.0,1.0
2000-01-19,13.5,13.62,13.5,13.62,36300,0.358061979029868,0.361244752176801,0.358061979029868,0.361244752176801,1368617.80557584,0.0,1.0
2000-01-20,13.44,13.5,13.38,13.38,2100,0.356470592456402,0.358061979029868,0.354879205882936,0.354879205882936,79176.2366862055,0.0,1.0
2000-01-21,13.75,14.0,13.56,13.56,23100,0.36469275641931,0.371323533808752,0.359653365603335,0.359653365603335,870938.603548261,0.0,1.0
2000-01-24,13.75,13.88,13.75,13.75,39400,0.36469275641931,0.36814076066182,0.36469275641931,0.36469275641931,1485497.01211262,0.0,1.0
2000-01-25,13.75,13.88,13.75,13.88,12700,0.36469275641931,0.36814076066182,0.36469275641931,0.36814076066182,478827.717102291,0.0,1.0
2000-01-26,13.75,13.81,13.69,13.69,10000,0.36469275641931,0.366284142992777,0.363101369845844,0.363101369845844,377029.698505741,0.0,1.0
2000-01-27,13.69,13.88,13.69,13.88,5500,0.363101369845844,0.36814076066182,0.363101369845844,0.36814076066182,207366.334178157,0.0,1.0
2000-01-28,13.75,13.88,13.62,13.69,8200,0.36469275641931,0.36814076066182,0.361244752176801,0.363101369845844,309164.352774707,0.0,1.0
2000-01-31,13.5,13.75,13.5,13.62,13800,0.358061979029868,0.36469275641931,0.358061979029868,0.361244752176801,520300.983937922,0.0,1.0
2000-02-01,13.62,13.62,13.25,13.62,6600,0.361244752176801,0.361244752176801,0.351431201640426,0.361244752176801,248839.601013788,0.0,1.0
2000-02-02,13.38,13.5,13.38,13.5,7100,0.354879205882936,0.358061979029868,0.354879205882936,0.358061979029868,267691.085939076,0.0,1.0
2000-02-03,13.75,13.75,13.5,13.5,17400,0.36469275641931,0.36469275641931,0.358061979029868,0.358061979029868,656031.675399989,0.0,1.0
2000-02-04,13.69,13.75,13.62,13.75,4000,0.363101369845844,0.36469275641931,0.361244752176801,0.36469275641931,150811.879402296,0.0,1.0
2000-02-07,13.69,13.69,13.62,13.62,1900,0.363101369845844,0.363101369845844,0.361244752176801,0.361244752176801,71635.6427160907,0.0,1.0
2000-02-08,13.69,13.75,13.62,13.62,3100,0.363101369845844,0.36469275641931,0.361244752176801,0.361244752176801,116879.20653678,0.0,1.0
2000-02-09,13.75,13.75,13.5,13.75,7700,0.36469275641931,0.36469275641931,0.358061979029868,0.36469275641931,290312.86784942,0.0,1.0
2000-02-10,13.88,14.0,13.75,13.88,7500,0.36814076066182,0.371323533808752,0.36469275641931,0.36814076066182,282772.273879305,0.0,1.0
2000-02-11,13.75,14.0,13.75,13.88,27900,0.36469275641931,0.371323533808752,0.36469275641931,0.36814076066182,1051912.85883102,0.0,1.0
2000-02-14,13.62,13.69,13.62,13.62,2200,0.361244752176801,0.363101369845844,0.361244752176801,0.361244752176801,82946.5336712628,0.0,1.0
2000-02-15,13.5,13.75,13.38,13.75,8000,0.358061979029868,0.36469275641931,0.354879205882936,0.36469275641931,301623.758804593,0.0,1.0
2000-02-16,13.25,13.5,13.25,13.5,61200,0.351431201640426,0.358061979029868,0.351431201640426,0.358061979029868,2307421.75485513,0.0,1.0
2000-02-17,13.12,13.38,13.12,13.25,15300,0.347983197397917,0.354879205882936,0.347983197397917,0.351431201640426,576855.438713782,0.0,1.0
2000-02-18,13.0,13.25,13.0,13.25,1400,0.344800424250984,0.351431201640426,0.344800424250984,0.351431201640426,52784.1577908037,0.0,1.0
2000-02-22,12.94,13.06,12.94,13.06,3100,0.343209037677518,0.346391810824451,0.343209037677518,0.346391810824451,116879.20653678,0.0,1.0
2000-02-23,12.88,13.0,12.75,12.75,3000,0.341617651104052,0.344800424250984,0.338169646861542,0.338169646861542,113108.909551722,0.0,1.0
2000-02-24,13.12,13.12,12.62,12.62,4200,0.347983197397917,0.347983197397917,0.334721642619033,0.334721642619033,158352.473372411,0.0,1.0
2000-02-25,13.25,13.25,12.62,13.12,8000,0.351431201640426,0.351431201640426,0.334721642619033,0.347983197397917,301623.758804593,0.0,1.0
2000-02-28,13.25,13.25,13.12,13.12,1800,0.351431201640426,0.351431201640426,0.347983197397917,0.347983197397917,67865.3457310333,0.0,1.0
2000-02-29,13.25,13.25,13.12,13.12,500,0.351431201640426,0.351431201640426,0.347983197397917,0.347983197397917,18851.484925287,0.0,1.0
2000-03-01,13.5,13.62,13.31,13.5,5800,0.358061979029868,0.361244752176801,0.353022588213893,0.358061979029868,218677.22513333,0.0,1.0
2000-03-02,13.62,13.62,13.5,13.5,3200,0.361244752176801,0.361244752176801,0.358061979029868,0.358061979029868,120649.503521837,0.0,1.0
2000-03-03,13.38,13.75,13.38,13.5,10800,0.354879205882936,0.36469275641931,0.354879205882936,0.358061979029868,407192.0743862,0.0,1.0
2000-03-06,13.38,13.38,13.12,13.25,3000,0.354879205882936,0.354879205882936,0.347983197397917,0.351431201640426,113108.909551722,0.0,1.0
2000-03-07,13.38,13.5,13.38,13.5,3000,0.354879205882936,0.358061979029868,0.354879205882936,0.358061979029868,113108.909551722,0.0,1.0
2000-03-08,13.25,13.25,13.25,13.25,1000,0.351431201640426,0.351431201640426,0.351431201640426,0.351431201640426,37702.9698505741,0.0,1.0
2000-03-09,13.25,13.38,13.25,13.38,1300,0.351431201640426,0.354879205882936,0.351431201640426,0.354879205882936,49013.8608057463,0.0,1.0
2000-03-10,12.88,13.0,12.62,13.0,9800,0.341617651104052,0.344800424250984,0.334721642619033,0.344800424250984,369489.104535626,0.0,1.0
2000-03-13,12.38,12.75,12.38,12.75,6400,0.328356096325168,0.338169646861542,0.328356096325168,0.338169646861542,241299.007043674,0.0,1.0
2000-03-14,12.12,12.25,12.12,12.25,8200,0.321460087840149,0.324908092082658,0.321460087840149,0.324908092082658,309164.352774707,0.0,1.0
2000-03-15,12.12,12.12,12.0,12.0,4100,0.321460087840149,0.321460087840149,0.318277314693216,0.318277314693216,154582.176387353,0.0,1.0
2000-03-16,12.12,12.19,12.12,12.12,900,0.321460087840149,0.323316705509192,0.321460087840149,0.321460087840149,33932.6728655166,0.0,1.0
2000-03-17,12.12,12.25,12.12,12.25,3400,0.321460087840149,0.324908092082658,0.321460087840149,0.324908092082658,128190.097491951,0.0,1.0
2000-03-20,12.25,12.25,12.25,12.25,4000,0.324908092082658,0.324908092082658,0.324908092082658,0.324908092082658,150811.879402296,0.0,1.0
2000-03-21,12.38,12.38,12.38,12.38,700,0.328356096325168,0.328356096325168,0.328356096325168,0.328356096325168,26392.0788954018,0.0,1.0
2000-03-22,12.5,12.5,12.5,12.5,1200,0.3315388694721,0.3315388694721,0.3315388694721,0.3315388694721,45243.5638206889,0.0,1.0
2000-03-23,12.5,12.62,12.5,12.56,4000,0.3315388694721,0.334721642619033,0.3315388694721,0.333130256045567,150811.879402296,0.0,1.0
2000-03-24,12.25,12.5,12.25,12.38,6100,0.324908092082658,0.3315388694721,0.324908092082658,0.328356096325168,229988.116088502,0.0,1.0
2000-03-27,12.5,12.5,12.5,12.5,1900,0.3315388694721,0.3315388694721,0.3315388694721,0.3315388694721,71635.6427160907,0.0,1.0
2000-03-28,12.38,12.62,12.38,12.5,5100,0.328356096325168,0.334721642619033,0.328356096325168,0.3315388694721,192285.146237928,0.0,1.0
2000-03-29,12.5,12.75,12.5,12.62,1400,0.3315388694721,0.338169646861542,0.3315388694721,0.334721642619033,52784.1577908037,0.0,1.0
2000-03-30,11.62,12.25,11.44,12.25,13900,0.308198533061265,0.324908092082658,0.303424373340866,0.324908092082658,524071.280922978,0.0,1.0
2000-03-31,11.5,11.62,11.5,11.62,2700,0.305015759914332,0.308198533061265,0.305015759914332,0.308198533061265,101798.01859655,0.0,1.0
2000-04-03,11.06,11.62,11.06,11.38,4300,0.293345591708914,0.308198533061265,0.293345591708914,0.3018329867674,162122.770357469,0.0,1.0
2000-04-04,11.25,11.75,11.25,11.5,6500,0.29838498252489,0.311646537303774,0.29838498252489,0.305015759914332,245069.304028732,0.0,1.0
2000-04-05,10.62,11.38,10.5,11.38,18400,0.281675423503497,0.3018329867674,0.278492650356564,0.3018329867674,693734.645250561,0.0,1.0
2000-04-06,10.0,10.56,10.0,10.38,15800,0.26523109557768,0.28008403693003,0.26523109557768,0.275309877209632,595706.92363907,0.0,1.0
2000-04-07,10.25,10.5,10.12,10.12,13200,0.271861872967122,0.278492650356564,0.268413868724612,0.268413868724612,497679.202027578,0.0,1.0
2000-04-10,10.5,10.62,10.25,10.25,14400,0.278492650356564,0.281675423503497,0.271861872967122,0.271861872967122,542922.765848267,0.0,1.0
2000-04-11,11.38,11.5,10.62,10.62,15400,0.3018329867674,0.305015759914332,0.281675423503497,0.281675423503497,580625.73569884,0.0,1.0
2000-04-12,10.75,11.25,10.75,11.25,8700,0.285123427746006,0.29838498252489,0.285123427746006,0.29838498252489,328015.837699994,0.0,1.0
2000-04-13,11.0,11.0,10.47,10.81,14200,0.291754205135448,0.291754205135448,0.277696957069831,0.286714814319472,535382.171878152,0.0,1.0
2000-04-14,10.5,10.88,10.5,10.88,2700,0.278492650356564,0.288571431988516,0.278492650356564,0.288571431988516,101798.01859655,0.0,1.0
2000-04-17,10.25,10.75,10.12,10.75,9700,0.271861872967122,0.285123427746006,0.268413868724612,0.285123427746006,365718.807550569,0.0,1.0
2000-04-18,10.38,10.38,10.25,10.38,704300,0.275309877209632,0.275309877209632,0.271861872967122,0.275309877209632,26554201.6657593,0.0,1.0
2000-04-19,10.62,11.0,10.38,10.38,33500,0.281675423503497,0.291754205135448,0.275309877209632,0.275309877209632,1263049.48999423,0.0,1.0
2000-04-20,10.62,10.75,10.62,10.75,11400,0.281675423503497,0.285123427746006,0.281675423503497,0.285123427746006,429813.856296543,0.0,1.0
2000-04-24,10.69,10.69,10.69,10.69,2700,0.28353204117254,0.28353204117254,0.28353204117254,0.28353204117254,101798.01859655,0.0,1.0
2000-04-25,10.69,10.88,10.69,10.88,7700,0.28353204117254,0.288571431988516,0.28353204117254,0.288571431988516,290312.86784942,0.0,1.0
2000-04-26,10.31,10.75,10.19,10.75,9000,0.273453259540588,0.285123427746006,0.270270486393656,0.285123427746006,339326.728655167,0.0,1.0
2000-04-27,10.38,10.5,10.38,10.38,2800,0.275309877209632,0.278492650356564,0.275309877209632,0.275309877209632,105568.315581607,0.0,1.0
2000-04-28,10.38,10.5,10.38,10.44,7700,0.275309877209632,0.278492650356564,0.275309877209632,0.276901263783098,290312.86784942,0.0,1.0
2000-05-01,10.38,10.5,10.38,10.5,700,0.275309877209632,0.278492650356564,0.275309877209632,0.278492650356564,26392.0788954018,0.0,1.0
2000-05-02,10.0,10.12,9.88,10.12,9000,0.26523109557768,0.268413868724612,0.262048322430748,0.268413868724612,339326.728655167,0.0,1.0
2000-05-03,10.0,10.0,9.88,9.88,4400,0.26523109557768,0.26523109557768,0.262048322430748,0.262048322430748,165893.067342526,0.0,1.0
2000-05-04,9.94,10.0,9.88,9.94,10400,0.263639709004214,0.26523109557768,0.262048322430748,0.263639709004214,392110.88644597,0.0,1.0
2000-05-05,10.25,10.25,10.0,10.0,3700,0.271861872967122,0.271861872967122,0.26523109557768,0.26523109557768,139500.988447124,0.0,1.0
2000-05-08,10.12,10.12,10.12,10.12,1600,0.268413868724612,0.268413868724612,0.268413868724612,0.268413868724612,60324.7517609186,0.0,1.0
2000-05-09,9.94,10.25,9.94,10.0,20100,0.263639709004214,0.271861872967122,0.263639709004214,0.26523109557768,757829.693996539,0.0,1.0
2000-05-10,9.88,9.88,9.75,9.88,11300,0.262048322430748,0.262048322430748,0.258600318188238,0.262048322430748,426043.559311487,0.0,1.0
2000-05-11,9.88,10.0,9.88,10.0,36900,0.262048322430748,0.26523109557768,0.262048322430748,0.26523109557768,1391239.58748618,0.0,1.0
2000-05-12,9.88,10.0,9.88,9.94,8100,0.262048322430748,0.26523109557768,0.262048322430748,0.263639709004214,305394.05578965,0.0,1.0
2000-05-15,9.56,9.88,9.25,9.88,12000,0.253560927372262,0.262048322430748,0.245338763409354,0.262048322430748,452435.638206889,0.0,1.0
2000-05-16,9.5,9.56,9.38,9.5,129700,0.251969540798796,0.253560927372262,0.248786767651864,0.251969540798796,4890075.18961946,0.0,1.0
2000-05-17,9.38,9.62,9.31,9.38,34400,0.248786767651864,0.255152313945728,0.24693014998282,0.248786767651864,1296982.16285975,0.0,1.0
2000-05-18,10.12,10.12,9.38,9.38,34000,0.268413868724612,0.268413868724612,0.248786767651864,0.248786767651864,1281900.97491952,0.0,1.0
2000-05-19,10.12,10.12,10.12,10.12,3100,0.268413868724612,0.268413868724612,0.268413868724612,0.268413868724612,116879.20653678,0.0,1.0
2000-05-22,9.94,10.12,9.94,10.12,3800,0.263639709004214,0.268413868724612,0.263639709004214,0.268413868724612,143271.285432181,0.0,1.0
2000-05-23,9.88,10.12,9.69,10.12,13600,0.262048322430748,0.268413868724612,0.257008931614772,0.268413868724612,512760.389967807,0.0,1.0
2000-05-24,9.62,9.75,9.62,9.75,1800,0.255152313945728,0.258600318188238,0.255152313945728,0.258600318188238,67865.3457310334,0.0,1.0
2000-05-25,9.81,9.81,9.75,9.75,1200,0.260191704761704,0.260191704761704,0.258600318188238,0.258600318188238,45243.5638206889,0.0,1.0
2000-05-26,9.88,9.88,9.88,9.88,3000,0.262048322430748,0.262048322430748,0.262048322430748,0.262048322430748,113108.909551722,0.0,1.0
2000-05-30,10.38,10.38,10.0,10.0,13000,0.275309877209632,0.275309877209632,0.26523109557768,0.26523109557768,490138.608057463,0.0,1.0
2000-05-31,10.0,10.25,10.0,10.25,1800,0.26523109557768,0.271861872967122,0.26523109557768,0.271861872967122,67865.3457310333,0.0,1.0
2000-06-01,10.0,10.12,10.0,10.0,5800,0.26523109557768,0.268413868724612,0.26523109557768,0.26523109557768,218677.22513333,0.0,1.0
2000-06-02,9.88,9.94,9.88,9.88,31300,0.262048322430748,0.263639709004214,0.262048322430748,0.262048322430748,1180102.95632297,0.0,1.0
2000-06-05,10.0,10.06,10.0,10.0,4200,0.26523109557768,0.266822482151146,0.26523109557768,0.26523109557768,158352.473372411,0.0,1.0
2000-06-06,9.88,10.0,9.75,10.0,24500,0.262048322430748,0.26523109557768,0.258600318188238,0.26523109557768,923722.761339064,0.0,1.0
2000-06-07,9.75,9.81,9.75,9.75,5000,0.258600318188238,0.260191704761704,0.258600318188238,0.258600318188238,188514.84925287,0.0,1.0
2000-06-08,10.12,10.12,9.75,9.88,3100,0.268413868724612,0.268413868724612,0.258600318188238,0.262048322430748,116879.20653678,0.0,1.0
2000-06-09,11.12,11.12,10.12,10.12,27200,0.294936978282381,0.294936978282381,0.268413868724612,0.268413868724612,1025520.77993561,0.0,1.0
2000-06-12,11.62,11.62,11.25,11.38,9500,0.308198533061265,0.308198533061265,0.29838498252489,0.3018329867674,358178.213580453,0.0,1.0
2000-06-13,11.88,12.38,11.62,11.88,18500,0.315094541546284,0.328356096325168,0.308198533061265,0.315094541546284,697504.94223562,0.0,1.0
2000-06-14,13.25,13.5,12.62,12.62,74800,0.355940130265247,0.362655981779686,0.339016184448862,0.339016184448862,2784457.03568584,0.17,1.0
2000-06-15,12.94,13.25,12.62,13.25,21700,0.347612474387343,0.355940130265247,0.339016184448862,0.355940130265247,807790.34324041,0.0,1.0
2000-06-16,12.44,12.88,12.44,12.88,7500,0.334180771358466,0.346000670023878,0.334180771358466,0.346000670023878,279190.210797376,0.0,1.0
2000-06-19,12.0,12.62,11.88,12.5,13000,0.322360872693054,0.339016184448862,0.319137263966123,0.335792575721931,483929.698715453,0.0,1.0
2000-06-20,12.25,12.5,12.12,12.12,2500,0.329076724207493,0.335792575721931,0.325584481419984,0.325584481419984,93063.4035991254,0.0,1.0
2000-06-21,12.25,12.25,12.12,12.12,4500,0.329076724207493,0.329076724207493,0.325584481419984,0.325584481419984,167514.126478426,0.0,1.0
2000-06-22,12.25,12.38,12.25,12.38,900,0.329076724207493,0.332568966995001,0.329076724207493,0.332568966995001,33502.8252956851,0.0,1.0
2000-06-23,12.31,12.38,12.25,12.25,10200,0.330688528570958,0.332568966995001,0.329076724207493,0.329076724207493,379698.686684432,0.0,1.0
2000-06-26,12.5,12.5,12.38,12.44,8400,0.335792575721931,0.335792575721931,0.332568966995001,0.334180771358466,312693.036093062,0.0,1.0
2000-06-27,12.62,12.62,12.62,12.62,1400,0.339016184448862,0.339016184448862,0.339016184448862,0.339016184448862,52115.5060155102,0.0,1.0
2000-06-28,12.38,12.62,12.38,12.62,2700,0.332568966995001,0.339016184448862,0.332568966995001,0.339016184448862,100508.475887055,0.0,1.0
2000-06-29,12.12,12.12,12.0,12.12,5400,0.325584481419984,0.325584481419984,0.322360872693054,0.325584481419984,201016.951774111,0.0,1.0
2000-06-30,11.88,12.12,11.75,12.0,3400,0.319137263966123,0.325584481419984,0.315645021178615,0.322360872693054,126566.228894811,0.0,1.0
2000-07-03,11.88,12.0,11.88,12.0,800,0.319137263966123,0.322360872693054,0.319137263966123,0.322360872693054,29780.2891517202,0.0,1.0
2000-07-05,12.12,12.12,12.0,12.0,1000,0.325584481419984,0.325584481419984,0.322360872693054,0.322360872693054,37225.3614396503,0.0,1.0
2000-07-06,12.0,12.0,12.0,12.0,200,0.322360872693054,0.322360872693054,0.322360872693054,0.322360872693054,7445.07228793004,0.0,1.0
2000-07-07,12.06,12.25,12.0,12.12,3800,0.323972677056519,0.329076724207493,0.322360872693054,0.325584481419984,141456.373470671,0.0,1.0
2000-07-10,12.12,12.12,12.0,12.0,3400,0.325584481419984,0.325584481419984,0.322360872693054,0.322360872693054,126566.228894811,0.0,1.0
2000-07-11,12.19,12.25,12.19,12.25,1000,0.327464919844027,0.329076724207493,0.327464919844027,0.329076724207493,37225.3614396502,0.0,1.0
2000-07-12,12.25,12.62,12.25,12.25,3200,0.329076724207493,0.339016184448862,0.329076724207493,0.329076724207493,119121.156606881,0.0,1.0
2000-07-13,12.5,12.5,12.25,12.31,2100,0.335792575721931,0.335792575721931,0.329076724207493,0.330688528570958,78173.2590232655,0.0,1.0
2000-07-14,12.56,12.56,12.56,12.56,4200,0.337404380085396,0.337404380085396,0.337404380085396,0.337404380085396,156346.518046531,0.0,1.0
2000-07-17,12.62,12.69,12.44,12.44,7600,0.339016184448862,0.340896622872904,0.334180771358466,0.334180771358466,282912.746941341,0.0,1.0
2000-07-18,13.12,13.12,12.62,12.62,3900,0.352447887477739,0.352447887477739,0.339016184448862,0.339016184448862,145178.909614636,0.0,1.0
2000-07-19,12.88,13.0,12.75,13.0,3400,0.346000670023878,0.349224278750808,0.34250842723637,0.349224278750808,126566.228894811,0.0,1.0
2000-07-20,12.75,12.75,12.75,12.75,500,0.34250842723637,0.34250842723637,0.34250842723637,0.34250842723637,18612.6807198251,0.0,1.0
2000-07-21,12.5,12.88,12.5,12.88,1500,0.335792575721931,0.346000670023878,0.335792575721931,0.346000670023878,55838.0421594753,0.0,1.0
2000-07-24,12.25,12.38,12.12,12.38,4700,0.329076724207493,0.332568966995001,0.325584481419984,0.332568966995001,174959.198766356,0.0,1.0
2000-07-25,12.12,12.31,12.12,12.25,4300,0.325584481419984,0.330688528570958,0.325584481419984,0.329076724207493,160069.054190496,0.0,1.0
2000-07-26,12.12,12.25,12.06,12.25,1400,0.325584481419984,0.329076724207493,0.323972677056519,0.329076724207493,52115.5060155104,0.0,1.0
2000-07-27,12.0,12.25,12.0,12.25,4400,0.322360872693054,0.329076724207493,0.322360872693054,0.329076724207493,163791.590334461,0.0,1.0
2000-07-28,12.0,12.25,12.0,12.0,7100,0.322360872693054,0.329076724207493,0.322360872693054,0.322360872693054,264300.066221516,0.0,1.0
2000-07-31,12.0,12.0,11.88,11.88,500,0.322360872693054,0.322360872693054,0.319137263966123,0.319137263966123,18612.6807198251,0.0,1.0
2000-08-01,12.12,12.25,12.0,12.12,2400,0.325584481419984,0.329076724207493,0.322360872693054,0.325584481419984,89340.8674551606,0.0,1.0
2000-08-02,12.12,12.12,12.12,12.12,100,0.325584481419984,0.325584481419984,0.325584481419984,0.325584481419984,3722.53614396503,0.0,1.0
2000-08-03,12.0,12.0,12.0,12.0,100,0.322360872693054,0.322360872693054,0.322360872693054,0.322360872693054,3722.53614396502,0.0,1.0
2000-08-04,12.12,12.19,11.94,11.94,2200,0.325584481419984,0.327464919844027,0.320749068329589,0.320749068329589,81895.7951672306,0.0,1.0
2000-08-07,12.25,12.25,12.25,12.25,1200,0.329076724207493,0.329076724207493,0.329076724207493,0.329076724207493,44670.4337275802,0.0,1.0
2000-08-08,12.12,12.12,12.12,12.12,500,0.325584481419984,0.325584481419984,0.325584481419984,0.325584481419984,18612.6807198251,0.0,1.0
2000-08-09,12.38,12.38,12.25,12.25,1200,0.332568966995001,0.332568966995001,0.329076724207493,0.329076724207493,44670.4337275802,0.0,1.0
2000-08-10,12.25,12.25,12.25,12.25,700,0.329076724207493,0.329076724207493,0.329076724207493,0.329076724207493,26057.7530077551,0.0,1.0
2000-08-11,12.12,12.31,12.12,12.31,2900,0.325584481419984,0.330688528570958,0.325584481419984,0.330688528570958,107953.548174986,0.0,1.0
2000-08-14,12.19,12.19,12.06,12.06,4200,0.327464919844027,0.327464919844027,0.323972677056519,0.323972677056519,156346.518046531,0.0,1.0
2000-08-15,12.38,12.38,12.19,12.19,3100,0.332568966995001,0.332568966995001,0.327464919844027,0.327464919844027,115398.620462916,0.0,1.0
2000-08-16,12.5,12.5,12.25,12.31,4000,0.335792575721931,0.335792575721931,0.329076724207493,0.330688528570958,148901.445758601,0.0,1.0
2000-08-17,12.62,12.62,12.62,12.62,1300,0.339016184448862,0.339016184448862,0.339016184448862,0.339016184448862,48392.9698715452,0.0,1.0
2000-08-18,13.12,13.12,12.69,12.69,14600,0.352447887477739,0.352447887477739,0.340896622872904,0.340896622872904,543490.277018893,0.0,1.0
2000-08-21,13.0,13.0,12.75,12.88,5700,0.349224278750808,0.349224278750808,0.34250842723637,0.346000670023878,212184.560206006,0.0,1.0
2000-08-22,13.12,13.12,12.94,13.0,2300,0.352447887477739,0.352447887477739,0.347612474387343,0.349224278750808,85618.3313111955,0.0,1.0
2000-08-23,13.12,13.12,13.0,13.06,6500,0.352447887477739,0.352447887477739,0.349224278750808,0.350836083114274,241964.849357726,0.0,1.0
2000-08-24,13.0,13.12,13.0,13.12,7400,0.349224278750808,0.352447887477739,0.349224278750808,0.352447887477739,275467.674653412,0.0,1.0
2000-08-25,13.12,13.12,13.0,13.0,700,0.352447887477739,0.352447887477739,0.349224278750808,0.349224278750808,26057.7530077551,0.0,1.0
2000-08-28,12.88,13.0,12.88,12.88,2400,0.346000670023878,0.349224278750808,0.346000670023878,0.346000670023878,89340.8674551605,0.0,1.0
2000-08-29,12.88,13.12,12.88,13.12,4300,0.346000670023878,0.352447887477739,0.346000670023878,0.352447887477739,160069.054190496,0.0,1.0
2000-08-30,12.88,12.94,12.88,12.94,1100,0.346000670023878,0.347612474387343,0.346000670023878,0.347612474387343,40947.8975836152,0.0,1.0
2000-08-31,12.88,13.0,12.88,12.94,6800,0.346000670023878,0.349224278750808,0.346000670023878,0.347612474387343,253132.457789621,0.0,1.0
2000-09-01,12.81,13.0,12.81,12.94,3300,0.344120231599835,0.349224278750808,0.344120231599835,0.347612474387343,122843.692750846,0.0,1.0
2000-09-05,12.75,12.75,12.75,12.75,100,0.34250842723637,0.34250842723637,0.34250842723637,0.34250842723637,3722.53614396502,0.0,1.0
2000-09-06,12.81,12.88,12.81,12.88,400,0.344120231599835,0.346000670023878,0.344120231599835,0.346000670023878,14890.1445758601,0.0,1.0
2000-09-07,12.81,12.94,12.81,12.88,1600,0.344120231599835,0.347612474387343,0.344120231599835,0.346000670023878,59560.5783034403,0.0,1.0
2000-09-08,12.81,12.81,12.81,12.81,3000,0.344120231599835,0.344120231599835,0.344120231599835,0.344120231599835,111676.084318951,0.0,1.0
2000-09-11,13.0,13.06,12.81,13.0,36400,0.349224278750808,0.350836083114274,0.344120231599835,0.349224278750808,1355003.15640327,0.0,1.0
2000-09-12,12.75,13.12,12.75,12.88,14800,0.34250842723637,0.352447887477739,0.34250842723637,0.346000670023878,550935.349306823,0.0,1.0
2000-09-13,12.38,12.62,12.12,12.62,12600,0.332568966995001,0.339016184448862,0.325584481419984,0.339016184448862,469039.554139592,0.0,1.0
2000-09-14,12.5,12.5,12.38,12.5,2200,0.335792575721931,0.335792575721931,0.332568966995001,0.335792575721931,81895.7951672305,0.0,1.0
2000-09-15,12.88,12.88,12.5,12.56,6800,0.346000670023878,0.346000670023878,0.335792575721931,0.337404380085396,253132.457789621,0.0,1.0
2000-09-18,12.88,12.94,12.75,12.88,4600,0.346000670023878,0.347612474387343,0.34250842723637,0.346000670023878,171236.662622391,0.0,1.0
2000-09-19,12.69,12.81,12.62,12.75,1900,0.340896622872904,0.344120231599835,0.339016184448862,0.34250842723637,70728.1867353355,0.0,1.0
2000-09-20,12.62,12.62,12.5,12.62,4600,0.339016184448862,0.339016184448862,0.335792575721931,0.339016184448862,171236.662622391,0.0,1.0
2000-09-21,12.75,12.75,12.56,12.56,3000,0.34250842723637,0.34250842723637,0.337404380085396,0.337404380085396,111676.084318951,0.0,1.0
2000-09-22,12.75,12.94,12.5,12.5,7400,0.34250842723637,0.347612474387343,0.335792575721931,0.335792575721931,275467.674653411,0.0,1.0
2000-09-25,12.75,12.88,12.75,12.75,7100,0.34250842723637,0.346000670023878,0.34250842723637,0.34250842723637,264300.066221516,0.0,1.0
2000-09-26,12.62,12.69,12.5,12.62,1100,0.339016184448862,0.340896622872904,0.335792575721931,0.339016184448862,40947.8975836152,0.0,1.0
2000-09-27,12.62,12.62,12.25,12.31,5100,0.343851597539257,0.343851597539257,0.333770370036126,0.335405163685282,187179.586951466,0.18,1.0
2000-09-28,12.5,12.75,12.38,12.5,3100,0.340582010240944,0.347393650445763,0.337312422942631,0.340582010240944,113775.827362656,0.0,1.0
2000-09-29,12.38,12.62,12.38,12.38,3000,0.337312422942631,0.343851597539257,0.337312422942631,0.337312422942631,110105.639383216,0.0,1.0
2000-10-02,12.38,12.5,12.38,12.5,2400,0.337312422942631,0.340582010240944,0.337312422942631,0.340582010240944,88084.5115065724,0.0,1.0
2000-10-03,12.12,12.44,12.12,12.44,7600,0.33022831712962,0.338947216591788,0.33022831712962,0.338947216591788,278934.286437479,0.0,1.0
2000-10-04,12.12,12.25,12.06,12.25,12500,0.33022831712962,0.333770370036126,0.328593523480463,0.333770370036126,458773.497430064,0.0,1.0
2000-10-05,12.12,12.38,12.06,12.38,11200,0.33022831712962,0.337312422942631,0.328593523480463,0.337312422942631,411061.053697337,0.0,1.0
2000-10-06,12.38,12.38,12.19,12.19,4100,0.337312422942631,0.337312422942631,0.332135576386969,0.332135576386969,150477.707157061,0.0,1.0
2000-10-09,12.25,12.5,12.12,12.5,4600,0.333770370036126,0.340582010240944,0.33022831712962,0.340582010240944,168828.647054263,0.0,1.0
2000-10-10,12.38,12.38,12.25,12.25,2100,0.337312422942631,0.337312422942631,0.333770370036126,0.333770370036126,77073.9475682509,0.0,1.0
2000-10-11,12.25,12.31,12.25,12.25,1700,0.333770370036126,0.335405163685282,0.333770370036126,0.333770370036126,62393.1956504886,0.0,1.0
2000-10-12,12.31,12.38,12.12,12.12,11800,0.335405163685282,0.337312422942631,0.33022831712962,0.33022831712962,433082.181573981,0.0,1.0
2000-10-13,12.75,12.75,12.12,12.12,8600,0.347393650445763,0.347393650445763,0.33022831712962,0.33022831712962,315636.166231884,0.0,1.0
2000-10-16,13.25,13.25,12.75,12.75,19000,0.361016930855401,0.361016930855401,0.347393650445763,0.347393650445763,697335.716093698,0.0,1.0
2000-10-17,13.12,13.12,13.0,13.12,2800,0.357474877948895,0.357474877948895,0.354205290650582,0.357474877948895,102765.263424334,0.0,1.0
2000-10-18,13.12,13.12,13.12,13.12,0,0.357474877948895,0.357474877948895,0.357474877948895,0.357474877948895,0,0.0,1.0
2000-10-19,12.75,13.12,12.75,13.12,4500,0.347393650445763,0.357474877948895,0.347393650445763,0.357474877948895,165158.459074823,0.0,1.0
2000-10-20,12.75,12.75,12.62,12.62,1100,0.347393650445763,0.347393650445763,0.343851597539257,0.343851597539257,40372.0677738457,0.0,1.0
2000-10-23,12.69,12.94,12.62,12.75,7800,0.345758856796607,0.352570497001426,0.343851597539257,0.347393650445763,286274.66239636,0.0,1.0
2000-10-24,12.62,12.75,12.56,12.62,3000,0.343851597539257,0.347393650445763,0.342216803890101,0.343851597539257,110105.639383216,0.0,1.0
2000-10-25,12.12,12.62,12.06,12.62,15400,0.33022831712962,0.343851597539257,0.328593523480463,0.343851597539257,565208.948833839,0.0,1.0
2000-10-26,12.19,12.19,12.12,12.12,1500,0.332135576386969,0.332135576386969,0.33022831712962,0.33022831712962,55052.8196916077,0.0,1.0
2000-10-27,12.5,12.5,12.12,12.12,3300,0.340582010240944,0.340582010240944,0.33022831712962,0.33022831712962,121116.203321537,0.0,1.0
2000-10-30,12.5,12.5,12.5,12.5,2300,0.340582010240944,0.340582010240944,0.340582010240944,0.340582010240944,84414.3235271319,0.0,1.0
2000-10-31,12.5,12.62,12.5,12.62,500,0.340582010240944,0.343851597539257,0.340582010240944,0.343851597539257,18350.9398972026,0.0,1.0
2000-11-01,12.75,12.75,12.75,12.75,4500,0.347393650445763,0.347393650445763,0.347393650445763,0.347393650445763,165158.459074823,0.0,1.0
2000-11-02,12.62,12.62,12.62,12.62,1200,0.343851597539257,0.343851597539257,0.343851597539257,0.343851597539257,44042.2557532862,0.0,1.0
2000-11-03,13.0,13.0,12.5,12.62,6000,0.354205290650582,0.354205290650582,0.340582010240944,0.343851597539257,220211.278766431,0.0,1.0
2000-11-06,13.0,13.0,12.62,13.0,15500,0.354205290650582,0.354205290650582,0.343851597539257,0.354205290650582,568879.13681328,0.0,1.0
2000-11-07,13.12,13.12,12.75,12.75,20900,0.357474877948895,0.357474877948895,0.347393650445763,0.347393650445763,767069.287703068,0.0,1.0
2000-11-08,13.25,13.25,13.0,13.12,26700,0.361016930855401,0.361016930855401,0.354205290650582,0.357474877948895,979940.190510617,0.0,1.0
2000-11-09,13.25,13.38,13.0,13.25,17300,0.361016930855401,0.364558983761907,0.354205290650582,0.361016930855401,634942.520443209,0.0,1.0
2000-11-10,13.25,13.38,13.0,13.38,11100,0.361016930855401,0.364558983761907,0.354205290650582,0.364558983761907,407390.865717897,0.0,1.0
2000-11-13,13.25,13.25,13.12,13.12,2200,0.361016930855401,0.361016930855401,0.357474877948895,0.357474877948895,80744.1355476913,0.0,1.0
2000-11-14,13.25,13.25,13.25,13.25,3100,0.361016930855401,0.361016930855401,0.361016930855401,0.361016930855401,113775.827362656,0.0,1.0
2000-11-15,13.38,13.5,13.25,13.25,6300,0.364558983761907,0.36782857106022,0.361016930855401,0.361016930855401,231221.842704752,0.0,1.0
2000-11-16,13.5,13.62,13.25,13.38,3100,0.36782857106022,0.371098158358533,0.361016930855401,0.364558983761907,113775.827362656,0.0,1.0
2000-11-17,13.38,13.75,13.38,13.75,2900,0.364558983761907,0.374640211265039,0.364558983761907,0.374640211265039,106435.451403775,0.0,1.0
2000-11-20,13.06,13.56,13.06,13.38,4800,0.355840084299739,0.369463364709377,0.355840084299739,0.364558983761907,176169.023013144,0.0,1.0
2000-11-21,13.69,13.88,13.0,13.06,8400,0.373005417615882,0.378182264171545,0.354205290650582,0.355840084299739,308295.790273003,0.0,1.0
2000-11-22,13.5,13.75,13.38,13.62,6200,0.36782857106022,0.374640211265039,0.364558983761907,0.371098158358533,227551.654725312,0.0,1.0
2000-11-24,13.31,13.38,13.31,13.38,2200,0.362651724504558,0.364558983761907,0.362651724504558,0.364558983761907,80744.1355476912,0.0,1.0
2000-11-27,13.12,13.25,13.12,13.25,2000,0.357474877948895,0.361016930855401,0.357474877948895,0.361016930855401,73403.7595888103,0.0,1.0
2000-11-28,13.62,13.75,13.12,13.12,5900,0.371098158358533,0.374640211265039,0.357474877948895,0.357474877948895,216541.09078699,0.0,1.0
2000-11-29,13.56,13.62,13.38,13.56,2600,0.369463364709377,0.371098158358533,0.364558983761907,0.369463364709377,95424.8874654532,0.0,1.0
2000-11-30,13.38,13.5,13.38,13.5,1500,0.364558983761907,0.36782857106022,0.364558983761907,0.36782857106022,55052.8196916077,0.0,1.0
2000-12-01,13.12,13.38,13.0,13.38,4300,0.357474877948895,0.364558983761907,0.354205290650582,0.364558983761907,157818.083115942,0.0,1.0
2000-12-04,13.12,13.12,13.12,13.12,1600,0.357474877948895,0.357474877948895,0.357474877948895,0.357474877948895,58723.0076710483,0.0,1.0
2000-12-05,13.0,13.0,12.88,13.0,3300,0.354205290650582,0.354205290650582,0.350935703352269,0.354205290650582,121116.203321537,0.0,1.0
2000-12-06,12.75,13.0,12.75,13.0,1100,0.347393650445763,0.354205290650582,0.347393650445763,0.354205290650582,40372.0677738457,0.0,1.0
2000-12-07,12.81,12.81,12.62,12.62,14900,0.34902844409492,0.34902844409492,0.343851597539257,0.343851597539257,546858.008936636,0.0,1.0
2000-12-08,13.0,13.0,12.75,12.81,4800,0.354205290650582,0.354205290650582,0.347393650445763,0.34902844409492,176169.023013145,0.0,1.0
2000-12-11,13.25,13.56,13.0,13.12,10000,0.361016930855401,0.369463364709377,0.354205290650582,0.357474877948895,367018.797944051,0.0,1.0
2000-12-12,12.81,13.19,12.62,13.19,13600,0.34902844409492,0.359382137206245,0.343851597539257,0.359382137206245,499145.56520391,0.0,1.0
2000-12-13,12.75,12.88,12.62,12.75,7400,0.347393650445763,0.350935703352269,0.343851597539257,0.347393650445763,271593.910478598,0.0,1.0
2000-12-14,12.81,13.0,12.75,12.75,600,0.34902844409492,0.354205290650582,0.347393650445763,0.347393650445763,22021.1278766431,0.0,1.0
2000-12-15,15.0,15.0,12.75,12.88,34400,0.408698412289133,0.408698412289133,0.347393650445763,0.350935703352269,1262544.66492754,0.0,1.0
2000-12-18,16.94,17.75,15.88,15.88,91200,0.461556740278528,0.483626454542141,0.432675385810096,0.432675385810096,3347211.43724975,0.0,1.0
2000-12-19,17.38,17.38,16.5,16.5,44400,0.473545227039009,0.473545227039009,0.449568253518047,0.449568253518047,1629563.46287159,0.0,1.0
2000-12-20,17.12,17.5,17.0,17.25,27300,0.471365502173467,0.481828054207691,0.468061538373186,0.474944796290439,991536.287328896,0.18,1.0
2000-12-21,17.25,17.5,17.12,17.25,14300,0.474944796290439,0.481828054207691,0.471365502173467,0.474944796290439,519376.150505611,0.0,1.0
2000-12-22,17.25,17.38,17.12,17.12,11600,0.474944796290439,0.47852409040741,0.471365502173467,0.471365502173467,421312.122088468,0.0,1.0
2000-12-26,17.5,17.62,17.38,17.38,10200,0.481828054207691,0.485132018007973,0.47852409040741,0.47852409040741,370464.107353653,0.0,1.0
2000-12-27,17.75,17.88,17.5,17.62,8300,0.488711312124944,0.492290606241915,0.481828054207691,0.485132018007973,301456.087356404,0.0,1.0
2000-12-28,18.25,18.5,17.88,17.88,8800,0.502477827959449,0.509361085876702,0.492290606241915,0.492290606241915,319616.092618838,0.0,1.0
2000-12-29,18.75,19.5,18.5,18.5,21700,0.516244343793955,0.536894117545713,0.509361085876702,0.509361085876702,788144.228389635,0.0,1.0
2001-01-02,18.06,18.75,18.0,18.75,21800,0.497246551942337,0.516244343793955,0.495594570042197,0.516244343793955,791776.229442122,0.0,1.0
2001-01-03,17.56,18.25,17.5,18.06,9900,0.483480036107832,0.502477827959449,0.481828054207691,0.497246551942337,359568.104196193,0.0,1.0
2001-01-04,17.0,17.75,16.38,17.75,27100,0.468061538373186,0.488711312124944,0.450991058738399,0.488711312124944,984272.285223922,0.0,1.0
2001-01-05,16.75,17.12,16.75,17.0,5000,0.461178280455933,0.471365502173467,0.461178280455933,0.468061538373186,181600.05262434,0.0,1.0
2001-01-08,15.25,16.62,14.75,16.5,43500,0.419878732952417,0.457598986338962,0.406112217117911,0.45429502253868,1579920.45783176,0.0,1.0
2001-01-09,14.75,15.06,14.12,15.06,11300,0.406112217117911,0.414647456935305,0.388766407166434,0.414647456935305,410416.118931008,0.0,1.0
2001-01-10,15.62,15.75,14.75,14.75,10800,0.430065954669951,0.433645248786922,0.406112217117911,0.406112217117911,392256.113668574,0.0,1.0
2001-01-11,16.12,16.5,16.12,16.25,10400,0.443832470504456,0.45429502253868,0.443832470504456,0.447411764621428,377728.109458627,0.0,1.0
2001-01-12,16.44,16.5,16.12,16.12,2500,0.45264304063854,0.45429502253868,0.443832470504456,0.443832470504456,90800.0263121699,0.0,1.0
2001-01-16,17.12,17.38,16.5,16.5,15500,0.471365502173467,0.47852409040741,0.45429502253868,0.45429502253868,562960.163135454,0.0,1.0
2001-01-17,17.5,17.94,17.38,17.38,18600,0.481828054207691,0.493942588142056,0.47852409040741,0.47852409040741,675552.195762545,0.0,1.0
2001-01-18,16.19,17.62,15.75,17.62,13500,0.445759782721287,0.485132018007973,0.433645248786922,0.485132018007973,490320.142085717,0.0,1.0
2001-01-19,16.5,16.5,16.25,16.25,4300,0.45429502253868,0.45429502253868,0.447411764621428,0.447411764621428,156176.045256932,0.0,1.0
2001-01-22,16.94,16.94,16.75,16.75,3600,0.466409556473045,0.466409556473045,0.461178280455933,0.461178280455933,130752.037889525,0.0,1.0
2001-01-23,17.19,17.25,16.94,16.94,3100,0.473292814390298,0.474944796290439,0.466409556473045,0.466409556473045,112592.032627091,0.0,1.0
2001-01-24,17.31,17.38,17.31,17.31,8700,0.476596778190579,0.47852409040741,0.476596778190579,0.476596778190579,315984.091566351,0.0,1.0
2001-01-25,17.69,17.94,17.44,17.44,5200,0.487059330224803,0.493942588142056,0.480176072307551,0.480176072307551,188864.054729314,0.0,1.0
2001-01-26,17.75,18.0,17.75,17.88,3600,0.488711312124944,0.495594570042197,0.488711312124944,0.492290606241915,130752.037889525,0.0,1.0
2001-01-29,17.95,18.0,17.8,17.8,29800,0.494217918458746,0.495594570042197,0.490087963708395,0.490087963708395,1082336.31364107,0.0,1.0
2001-01-30,18.21,18.35,18.0,18.1,13500,0.501376506692689,0.505231131126351,0.495594570042197,0.498347873209098,490320.142085718,0.0,1.0
2001-01-31,18.0,18.1,17.9,18.1,4700,0.495594570042197,0.498347873209098,0.492841266875296,0.498347873209098,170704.049466879,0.0,1.0
2001-02-01,18.25,18.25,17.9,17.9,10500,0.502477827959449,0.502477827959449,0.492841266875296,0.492841266875296,381360.110511114,0.0,1.0
2001-02-02,18.4,18.49,18.05,18.3,8300,0.506607782709801,0.509085755560012,0.496971221625647,0.5038544795429,301456.087356404,0.0,1.0
2001-02-05,18.6,19.0,18.5,18.5,10600,0.512114389043603,0.523127601711208,0.509361085876702,0.509361085876702,384992.111563601,0.0,1.0
2001-02-06,18.45,18.85,18.21,18.75,9000,0.507984434293252,0.518997646960856,0.501376506692689,0.516244343793955,326880.094723811,0.0,1.0
2001-02-07,18.25,18.5,18.25,18.25,1200,0.502477827959449,0.509361085876702,0.502477827959449,0.502477827959449,43584.0126298416,0.0,1.0
2001-02-08,18.1,18.3,18.1,18.26,2800,0.498347873209098,0.5038544795429,0.498347873209098,0.50275315827614,101696.02946963,0.0,1.0
2001-02-09,18.75,18.75,18.0,18.0,9800,0.516244343793955,0.516244343793955,0.495594570042197,0.495594570042197,355936.103143706,0.0,1.0
2001-02-12,19.14,19.5,19.0,19.0,10500,0.526982226144869,0.536894117545713,0.523127601711208,0.523127601711208,381360.110511114,0.0,1.0
2001-02-13,19.2,19.25,19.0,19.05,5700,0.52863420804501,0.53001085962846,0.523127601711208,0.524504253294658,207024.059991747,0.0,1.0
2001-02-14,19.45,19.5,19.2,19.28,4900,0.535517465962263,0.536894117545713,0.52863420804501,0.530836850578531,177968.051571853,0.0,1.0
2001-02-15,19.75,19.99,19.5,19.5,16200,0.543777375462966,0.550385303063528,0.536894117545713,0.536894117545713,588384.170502861,0.0,1.0
2001-02-16,20.4,20.46,19.7,19.7,17100,0.561673846047823,0.563325827947964,0.542400723879515,0.542400723879515,621072.179975242,0.0,1.0
2001-02-20,21.4,22.5,20.5,20.65,45900,0.589206877716834,0.619493212552746,0.564427149214724,0.568557103965076,1667088.48309144,0.0,1.0
2001-02-21,21.1,21.69,21.05,21.5,10800,0.580946968216131,0.597191456900847,0.57957031663268,0.591960180883735,392256.113668574,0.0,1.0
2001-02-22,21.45,21.45,20.5,21.1,14200,0.590583529300284,0.590583529300284,0.564427149214724,0.580946968216131,515744.149453125,0.0,1.0
2001-02-23,20.6,21.5,20.5,21.5,7200,0.567180452381625,0.591960180883735,0.564427149214724,0.591960180883735,261504.075779049,0.0,1.0
2001-02-26,22.0,22.0,20.85,20.85,9700,0.60572669671824,0.60572669671824,0.574063710298878,0.574063710298878,352304.10209122,0.0,1.0
2001-02-27,22.05,22.15,21.9,22.0,6800,0.607103348301691,0.609856651468592,0.602973393551339,0.60572669671824,246976.071569102,0.0,1.0
2001-02-28,20.85,22.44,20.85,22.2,12700,0.574063710298878,0.617841230652605,0.574063710298878,0.611233303052043,461264.133665823,0.0,1.0
2001-03-01,21.1,21.1,20.25,20.6,10500,0.580946968216131,0.580946968216131,0.557543891297471,0.567180452381625,381360.110511113,0.0,1.0
2001-03-02,21.7,22.0,21.2,21.2,9000,0.597466787217537,0.60572669671824,0.583700271383032,0.583700271383032,326880.094723812,0.0,1.0
2001-03-05,24.09,24.25,22.25,22.4,20500,0.663270732906473,0.667676017973515,0.612609954635493,0.616739909385845,744560.215759794,0.0,1.0
2001-03-06,24.7,25.5,24.4,25.0,28700,0.68006588222457,0.702092307559779,0.671805972723867,0.688325791725273,1042384.30206371,0.0,1.0
2001-03-07,24.2,24.85,23.8,24.7,20500,0.666299366390064,0.684195836974922,0.65528615372246,0.68006588222457,744560.215759794,0.0,1.0
2001-03-08,24.1,24.18,23.75,24.15,9600,0.663546063223163,0.665748705756684,0.65390950213901,0.664922714806614,348672.101038733,0.0,1.0
2001-03-09,23.8,24.0,23.26,24.0,11600,0.65528615372246,0.660792760056262,0.640418316621194,0.660792760056262,421312.122088469,0.0,1.0
2001-03-12,25.2,25.35,23.4,23.8,43800,0.693832398059075,0.697962352809427,0.644272941054856,0.65528615372246,1590816.46098922,0.0,1.0
2001-03-13,24.6,25.1,24.6,25.1,20700,0.677312579057669,0.691079094892174,0.677312579057669,0.691079094892174,751824.217864767,0.0,1.0
2001-03-14,24.07,24.3,23.85,24.3,14300,0.667676017973515,0.674055971614309,0.661573453621451,0.674055971614309,515520.987326601,0.18,1.0
2001-03-15,21.86,24.09,21.45,24.08,30700,0.606372985164148,0.668230796550975,0.595000024326211,0.667953407262245,1106747.85391095,0.0,1.0
2001-03-16,21.93,22.0,21.75,21.75,15100,0.608314710185259,0.61025643520637,0.603321702988116,0.603321702988116,544361.322281935,0.0,1.0
2001-03-19,22.5,22.94,22.1,22.1,42500,0.624125899642879,0.636331028347006,0.613030328093672,0.613030328093672,1532142.79450214,0.0,1.0
2001-03-20,23.8,24.1,22.75,22.75,20200,0.6601865071778,0.668508185839706,0.631060631861133,0.631060631861133,728218.457622192,0.0,1.0
2001-03-21,23.0,24.3,22.9,24.15,37600,0.637995364079387,0.674055971614309,0.635221471192085,0.669895132283356,1355495.74290071,0.0,1.0
2001-03-22,23.0,23.1,22.25,22.9,43300,0.637995364079387,0.640769256966689,0.617191167424624,0.635221471192085,1560983.12945747,0.0,1.0
2001-03-23,23.0,23.3,22.85,23.25,8200,0.637995364079387,0.646317042741292,0.633834524748434,0.644930096297641,295613.433292177,0.0,1.0
2001-03-26,22.6,23.14,22.5,23.0,9700,0.62689979253018,0.641878814121609,0.624125899642879,0.637995364079387,349689.061333429,0.0,1.0
2001-03-27,22.35,23.0,22.35,22.35,9200,0.619965060311926,0.637995364079387,0.619965060311926,0.619965060311926,331663.851986345,0.0,1.0
2001-03-28,22.8,22.95,22.5,22.7,8000,0.632447578304784,0.636608417635736,0.624125899642879,0.629673685417482,288403.349553343,0.0,1.0
2001-03-29,23.2,23.2,22.7,22.7,12700,0.64354314985399,0.64354314985399,0.629673685417482,0.629673685417482,457840.317415933,0.0,1.0
2001-03-30,23.36,23.74,23.35,23.4,10800,0.647981378473673,0.658522171445419,0.647703989184943,0.649090935628594,389344.521897014,0.0,1.0
2001-04-02,24.4,24.75,23.6,23.6,13600,0.676829864501611,0.686538489607166,0.654638721403197,0.654638721403197,490285.694240683,0.0,1.0
2001-04-03,24.67,24.95,24.5,24.6,12300,0.684319375297325,0.69208627538177,0.679603757388912,0.682377650276214,443420.149938265,0.0,1.0
2001-04-04,24.71,24.71,24.0,24.25,9500,0.685428932452246,0.685428932452246,0.665734292952404,0.672669025170658,342478.977594595,0.0,1.0
2001-04-05,25.0,25.0,24.75,24.8,9200,0.693473221825421,0.693473221825421,0.686538489607166,0.687925436050817,331663.851986345,0.0,1.0
2001-04-06,24.6,25.25,24.4,25.0,25600,0.682377650276214,0.700407954043675,0.676829864501611,0.693473221825421,922890.718570699,0.0,1.0
2001-04-09,25.6,25.79,24.6,24.6,29700,0.710116579149231,0.715386975635104,0.682377650276214,0.682377650276214,1070697.43521679,0.0,1.0
2001-04-10,27.4,27.65,26.1,26.1,49300,0.760046651120661,0.766981383338915,0.723986043585739,0.723986043585739,1777285.64162248,0.0,1.0
2001-04-11,27.75,28.7,27.25,27.53,37300,0.769755276226217,0.796107258655583,0.755885811789708,0.763652711874153,1344680.61729246,0.0,1.0
2001-04-12,28.35,29.1,27.78,27.8,53700,0.786398633550027,0.80720283020479,0.770587444092408,0.771142222669868,1935907.48387682,0.0,1.0
2001-04-16,29.8,29.85,28.5,28.75,42000,0.826620080415902,0.828007026859552,0.79055947288098,0.797494205099234,1514117.58515505,0.0,1.0
2001-04-17,32.49,32.65,29.9,30.0,76800,0.901237799084317,0.905676027703999,0.829393973303203,0.832167866190505,2768672.1557121,0.0,1.0
2001-04-18,33.85,35.5,33.3,34.0,138400,0.93896274235162,0.984731974992097,0.92370633147146,0.943123581682572,4989377.94727284,0.0,1.0
2001-04-19,33.7,35.0,33.5,34.0,77100,0.934801903020667,0.970862510555589,0.929254117246064,0.943123581682572,2779487.28132035,0.0,1.0
2001-04-20,30.75,33.45,28.4,33.45,192700,0.852972062845267,0.927867170802413,0.787785579993678,0.927867170802413,6946915.68236616,0.0,1.0
2001-04-23,30.8,31.49,30.4,30.4,32700,0.854359009288918,0.8734988702113,0.843263437739711,0.843263437739711,1178848.69129929,0.0,1.0
2001-04-24,32.22,33.44,31.05,31.05,60800,0.893748288288602,0.927589781513683,0.861293741507173,0.861293741507173,2191865.45660541,0.0,1.0
2001-04-25,34.0,34.8,32.35,32.35,56500,0.943123581682572,0.965314724780985,0.897354349042094,0.897354349042094,2036848.65622049,0.0,1.0
2001-04-26,35.3,36.4,34.1,34.15,78000,0.979184189217494,1.00969701097781,0.945897474569874,0.947284421013525,2811932.6581451,0.0,1.0
2001-04-27,36.02,36.79,35.5,35.55,88200,0.999156218006066,1.02051519323829,0.984731974992097,0.986118921435748,3179646.92882561,0.0,1.0
2001-04-30,34.81,36.5,34.6,36.27,89200,0.965592114069716,1.01247090386511,0.959766939006382,1.00609095022432,3215697.34751978,0.0,1.0
2001-05-01,35.0,35.44,34.25,34.75,54200,0.970862510555589,0.983067639259716,0.950058313900826,0.963927778337335,1953932.6932239,0.0,1.0
2001-05-02,32.25,34.7,30.7,34.7,161700,0.894580456154793,0.962540831893684,0.851585116401617,0.962540831893684,5829352.70284695,0.0,1.0
2001-05-03,33.8,34.3,31.61,31.75,83500,0.937575795907969,0.951445260344477,0.876827541676062,0.880710991718284,3010209.96096302,0.0,1.0
2001-05-04,33.95,34.2,33.15,33.6,35000,0.941736635238921,0.948671367457176,0.919545492140508,0.932028010133365,1261764.65429588,0.0,1.0
2001-05-07,34.4,34.75,33.5,34.3,64300,0.954219153231779,0.963927778337335,0.929254117246064,0.951445260344477,2318041.922035,0.0,1.0
2001-05-08,35.8,36.25,34.56,34.7,66800,0.993053653654002,1.00553617164686,0.958657381851462,0.962540831893684,2408167.96877042,0.0,1.0
2001-05-09,36.0,36.0,35.25,35.88,43700,0.998601439428606,0.998601439428606,0.977797242773843,0.995272767963844,1575403.29693514,0.0,1.0
2001-05-10,35.61,36.25,35.6,36.0,37600,0.987783257168129,1.00553617164686,0.987505867879399,0.998601439428606,1355495.74290071,0.0,1.0
2001-05-11,36.47,36.47,35.0,35.5,46700,1.01163873599892,1.01163873599892,0.970862510555589,0.984731974992097,1683554.55301765,0.0,1.0
2001-05-14,37.95,38.49,36.41,36.48,108500,1.05269235073099,1.06767137232242,1.00997440026654,1.01191612528765,3911470.42831721,0.0,1.0
2001-05-15,36.95,39.7,36.0,38.65,93400,1.02495342185797,1.10123547625877,0.998601439428606,1.0721096009421,3367109.10603529,0.0,1.0
2001-05-16,34.75,37.35,34.5,36.8,64700,0.963927778337335,1.03604899340718,0.956993046119081,1.02079258252702,2332462.08951266,0.0,1.0
2001-05-17,35.15,35.32,33.5,34.25,126500,0.975023349886541,0.979738967794954,0.929254117246064,0.950058313900826,4560377.96481224,0.0,1.0
2001-05-18,36.45,36.8,34.9,35.4,77200,1.01108395742146,1.02079258252702,0.968088617668287,0.981958082104796,2783092.32318977,0.0,1.0
2001-05-21,38.5,38.84,36.99,37.0,106400,1.06794876161115,1.07737999742797,1.02606297901289,1.02634036830162,3835764.54905946,0.0,1.0
2001-05-22,39.55,40.03,38.49,38.49,131700,1.09707463692782,1.11038932278686,1.06767137232242,1.06767137232242,4747840.1420219,0.0,1.0
2001-05-23,38.4,39.55,37.6,39.55,55500,1.06517486872385,1.09707463692782,1.04298372562543,1.09707463692782,2000798.23752631,0.0,1.0
2001-05-24,39.75,39.85,37.97,38.65,60400,1.10262242270242,1.10539631558972,1.05324712930845,1.0721096009421,2177445.28912774,0.0,1.0
2001-05-25,39.93,39.95,39.45,39.78,30100,1.10761542989956,1.10817020847702,1.09430074404051,1.10345459056861,1085117.60269446,0.0,1.0
2001-05-29,41.0,41.2,39.4,40.0,78700,1.13729608379369,1.14284386956829,1.09291379759686,1.10955715492067,2837167.95123101,0.0,1.0
2001-05-30,44.5,44.5,40.63,40.8,145500,1.23438233484925,1.23438233484925,1.12703268011067,1.13174829801909,5245335.92000143,0.0,1.0
2001-05-31,42.9,44.5,41.5,44.25,73600,1.19000004865242,1.23438233484925,1.1511655482302,1.22744760263099,2653310.81589076,0.0,1.0
2001-06-01,45.15,45.24,42.25,42.85,77700,1.25241263861671,1.25490914221528,1.17196974488496,1.18861310220877,2801117.53253685,0.0,1.0
2001-06-04,46.6,48.7,46.1,46.65,195200,1.29263408548258,1.35088583611592,1.27876462104608,1.29402103192623,7037041.7291016,0.0,1.0
2001-06-05,49.95,50.0,46.75,46.75,120200,1.38555949720719,1.38694644365084,1.29679492481354,1.29679492481354,4333260.32703899,0.0,1.0
2001-06-06,47.5,50.13,46.75,50.0,96000,1.3175991214683,1.39055250440433,1.29679492481354,1.38694644365084,3460840.19464012,0.0,1.0
2001-06-07,42.5,46.0,41.65,46.0,166600,1.17890447710322,1.27599072815877,1.15532638756115,1.27599072815877,6005999.75444835,0.0,1.0
2001-06-08,43.6,45.7,41.0,41.0,206900,1.20941729886353,1.26766904949687,1.13729608379369,1.13729608379369,7458831.62782336,0.0,1.0
2001-06-11,46.4,47.9,44.3,44.3,147000,1.28708629970798,1.32869469301751,1.22883454907465,1.22883454907465,5299411.54804269,0.0,1.0
2001-06-12,46.99,47.01,45.3,46.5,173300,1.30345226774306,1.30400704632052,1.25657347794766,1.28986019259528,6247537.5596993,0.0,1.0
2001-06-13,45.35,47.0,44.92,46.99,62000,1.25796042439131,1.30372965703179,1.24603268497592,1.30345226774306,2235125.95903842,0.0,1.0
2001-06-14,45.37,46.03,45.3,45.4,56300,1.26406298874338,1.28245138575838,1.26211270421148,1.26489882497133,2020730.78853396,0.2,1.0
2001-06-15,44.02,44.7,43.1,44.5,94300,1.22645035848542,1.24539597965239,1.20081804749481,1.23982373813269,3384634.34029756,0.0,1.0
2001-06-18,45.75,47.55,44.25,44.25,99700,1.2746502476308,1.32480042130808,1.23285843623307,1.23285843623307,3578452.21344292,0.0,1.0
2001-06-19,43.1,46.0,42.9,46.0,81400,1.20081804749481,1.28161554953042,1.19524580597511,1.28161554953042,2921624.97667255,0.0,1.0
2001-06-20,39.0,42.6,37.0,42.35,231800,1.08658709634101,1.18688744369557,1.03086468114404,1.17992214179594,8319811.66575796,0.0,1.0
2001-06-21,39.55,40.7,38.8,39.0,103500,1.10191076052018,1.13395114925844,1.08101485482131,1.08658709634101,3714842.56861927,0.0,1.0
2001-06-22,39.78,40.5,38.15,39.9,54900,1.10831883826783,1.12837890773874,1.0629050698823,1.11166218317965,1970481.7103111,0.0,1.0
2001-06-25,38.65,40.25,38.2,39.72,62300,1.07683567368154,1.12141360583912,1.06429813026222,1.10664716581192,2236083.98091769,0.0,1.0
2001-06-26,38.0,39.0,37.8,38.5,35100,1.05872588874252,1.08658709634101,1.05315364722283,1.07265649254177,1259816.1754448,0.0,1.0
2001-06-27,34.5,36.25,32.0,36.25,135800,0.961211662147818,1.00996877544517,0.891558643151599,1.00996877544517,4874160.58761833,0.0,1.0
2001-06-28,32.6,33.65,30.6,32.5,225700,0.908275367710692,0.937529635689104,0.852552952513717,0.905489246950843,8100869.25350116,0.0,1.0
2001-06-29,36.75,36.75,32.45,32.45,232200,1.02389937924441,1.02389937924441,0.904096186570919,0.904096186570919,8334168.54525023,0.0,1.0
2001-07-02,36.5,38.95,35.76,36.25,150500,1.01693407734479,1.08519403596109,0.996316783721912,1.00996877544517,5401775.90895847,0.0,1.0
2001-07-03,36.05,36.39,35.2,36.25,33200,1.00439653392547,1.01386934450896,0.980714507466759,1.00996877544517,1191620.99785662,0.0,1.0
2001-07-05,38.55,38.55,36.05,36.2,69200,1.07404955292169,1.07404955292169,1.00439653392547,1.00857571506525,2483740.15215898,0.0,1.0
2001-07-06,37.0,37.99,36.5,36.6,46800,1.03086468114404,1.05844727666654,1.01693407734479,1.01972019810464,1679754.90059306,0.0,1.0
2001-07-09,19.0,19.0,17.35,18.2,134100,1.05872588874252,1.05872588874252,0.966783903667516,1.01414795658494,2406571.92488815,0.0,2.0
2001-07-10,18.1,19.69,17.81,19.5,99200,1.00857571506525,1.09717435522844,0.992416214658124,1.08658709634101,1780253.0570388,0.0,1.0
2001-07-11,17.7,17.9,16.5,17.75,119700,0.986286748986457,0.997431232025852,0.919419850750087,0.989072869746305,2148148.09402767,0.0,1.0
2001-07-12,17.05,17.7,16.75,17.6,62800,0.950067179108423,0.986286748986457,0.933350454549331,0.980714507466759,1127015.0401415,0.0,1.0
2001-07-13,16.4,17.2,16.15,16.9,93900,0.913847609230389,0.958425541387969,0.899917005431146,0.941708816828877,1685138.73040266,0.0,1.0
2001-07-16,16.28,16.4,15.75,16.25,120500,0.907160919406752,0.913847609230389,0.877628039352356,0.905489246950843,2162504.97351992,0.0,1.0
2001-07-17,16.4,16.6,16.1,16.25,82100,0.913847609230389,0.924992092269784,0.897130884671297,0.905489246950843,1473374.75789199,0.0,1.0
2001-07-18,16.2,16.34,15.9,16.2,68700,0.902703126190994,0.910504264318571,0.885986401631902,0.902703126190994,1232897.02639683,0.0,1.0
2001-07-19,16.57,16.95,16.0,16.0,66100,0.923320419813875,0.944494937588725,0.891558643151599,0.891558643151599,1186237.16804702,0.0,1.0
2001-07-20,17.59,17.7,16.77,16.82,81000,0.98015728331479,0.986286748986457,0.93446490285327,0.937251023613119,1453634.04859015,0.0,1.0
2001-07-23,17.2,17.24,16.5,17.09,70500,0.958425541387969,0.960654437995848,0.919419850750087,0.952296075716302,1265200.00525439,0.0,1.0
2001-07-24,15.79,17.4,15.0,17.4,55900,0.879856935960235,0.969570024427364,0.835836227954624,0.969570024427364,1003186.95452086,0.0,1.0
2001-07-25,15.35,16.12,15.0,15.79,78900,0.855339073273566,0.898245332975236,0.835836227954624,0.879856935960235,1415947.239923,0.0,1.0
2001-07-26,15.84,16.19,15.1,15.1,36000,0.882643056720083,0.902145902039025,0.841408469474322,0.841408469474322,646059.577151178,0.0,1.0
2001-07-27,16.3,16.34,15.4,16.24,49400,0.908275367710692,0.910504264318571,0.858125194033414,0.904932022798873,886537.308646338,0.0,1.0
2001-07-30,16.12,16.14,15.8,16.05,66300,0.898245332975236,0.899359781279176,0.880414160112204,0.894344763911448,1189826.38792009,0.0,1.0
2001-07-31,16.35,16.75,16.2,16.3,53100,0.911061488470541,0.933350454549331,0.902703126190994,0.908275367710692,952937.876297987,0.0,1.0
2001-08-01,17.01,17.24,16.77,16.8,58900,0.947838282500544,0.960654437995848,0.93446490285327,0.936136575309179,1057025.25261679,0.0,1.0
2001-08-02,17.83,18.0,16.7,17.09,61900,0.993530662962063,1.00300347354555,0.930564333789482,0.952296075716302,1110863.55071272,0.0,1.0
2001-08-03,17.62,17.8,16.8,17.8,51500,0.981828955770699,0.991858990506154,0.936136575309179,0.991858990506154,924224.11731349,0.0,1.0
2001-08-06,17.51,17.75,17.36,17.5,37500,0.975699490099032,0.989072869746305,0.967341127819485,0.975142265947062,672978.726199143,0.0,1.0
2001-08-07,17.4,17.75,17.35,17.6,18900,0.969570024427364,0.989072869746305,0.966783903667516,0.980714507466759,339181.278004368,0.0,1.0
2001-08-08,17.59,17.8,17.25,17.25,44200,0.98015728331479,0.991858990506154,0.961211662147818,0.961211662147818,793217.591946723,0.0,1.0
2001-08-09,17.5,17.75,17.25,17.65,37100,0.975142265947062,0.989072869746305,0.961211662147818,0.983500628226608,665800.286453019,0.0,1.0
2001-08-10,18.2,18.34,17.07,17.3,48600,1.01414795658494,1.02194909471252,0.951181627412363,0.963997782907667,872180.429154093,0.0,1.0
2001-08-13,18.0,18.85,17.75,18.3,56300,1.00300347354555,1.05036752646298,0.989072869746305,1.01972019810464,1010365.39426698,0.0,1.0
2001-08-14,18.2,18.24,17.75,18.15,23300,1.01414795658494,1.01637685319282,0.989072869746305,1.0113618358251,418144.115211736,0.0,1.0
2001-08-15,18.2,18.35,18.05,18.25,10200,1.01414795658494,1.02250631886449,1.0057895943054,1.01693407734479,183050.213526168,0.0,1.0
2001-08-16,18.55,18.55,18.25,18.25,33200,1.03365080190389,1.03365080190389,1.01693407734479,1.01693407734479,595810.498928306,0.0,1.0
2001-08-17,18.12,18.9,18.12,18.65,18000,1.00969016336919,1.05315364722283,1.00969016336919,1.03922304342358,323029.788575588,0.0,1.0
2001-08-20,18.16,18.19,18.15,18.18,24800,1.01191905997707,1.01359073243297,1.0113618358251,1.013033508281,445063.264259698,0.0,1.0
2001-08-21,17.5,18.16,17.4,18.16,29700,0.975142265947062,1.01191905997707,0.969570024427364,1.01191905997707,532999.151149721,0.0,1.0
2001-08-22,17.82,18.0,17.66,17.75,30100,0.992973438810094,1.00300347354555,0.984057852378578,0.989072869746305,540177.590895846,0.0,1.0
2001-08-23,18.08,18.15,17.85,17.95,25400,1.00746126676131,1.0113618358251,0.994645111266003,1.0002173527857,455830.923878885,0.0,1.0
2001-08-24,18.25,18.25,17.83,18.08,51100,1.01693407734479,1.01693407734479,0.993530662962063,1.00746126676131,917045.677567369,0.0,1.0
2001-08-27,18.15,18.26,18.15,18.25,34400,1.0113618358251,1.01749130149676,1.0113618358251,1.01693407734479,617345.818166678,0.0,1.0
2001-08-28,18.2,18.25,17.94,18.15,29200,1.01414795658494,1.01693407734479,0.999660128633731,1.0113618358251,524026.101467069,0.0,1.0
2001-08-29,19.4,19.7,18.6,18.6,65800,1.08101485482131,1.09773157938041,1.03643692266373,1.03643692266373,1180853.33823743,0.0,1.0
2001-08-30,19.92,20.5,19.35,19.55,58200,1.10999051072374,1.14230951153799,1.07822873406147,1.08937321710086,1044462.98306107,0.0,1.0
2001-08-31,21.15,21.59,19.92,19.92,39500,1.17852908141602,1.20304694410269,1.10999051072374,1.10999051072374,708870.924929765,0.0,1.0
2001-09-04,20.25,21.1,20.25,20.9,67300,1.12837890773874,1.17574296065617,1.12837890773874,1.16459847761678,1207772.4872854,0.0,1.0
2001-09-05,19.5,20.0,19.4,20.0,60200,1.08658709634101,1.1144483039395,1.08101485482131,1.1144483039395,1080355.18179169,0.0,1.0
2001-09-06,18.2,19.35,18.0,19.15,47800,1.01414795658494,1.07822873406147,1.00300347354555,1.06708425102207,857823.549661845,0.0,1.0
2001-09-07,18.38,18.65,17.75,18.1,38800,1.0241779913204,1.03922304342358,0.989072869746305,1.00857571506525,696308.655374047,0.0,1.0
2001-09-10,18.7,18.7,18.16,18.25,26500,1.04200916418343,1.04200916418343,1.01191905997707,1.01693407734479,475571.633180729,0.0,1.0
2001-09-17,18.56,19.8,18.35,19.5,37300,1.03420802605586,1.1033038209001,1.02250631886449,1.08658709634101,669389.506326078,0.0,1.0
2001-09-18,17.97,18.65,17.72,18.65,24100,1.00133180108964,1.03922304342358,0.987401197290396,1.03922304342358,432500.994703983,0.0,1.0
2001-09-19,15.8,18.12,14.1,17.96,81600,0.880414160112204,1.00969016336919,0.785686054277347,1.00077457693767,1464401.70820934,0.0,1.0
2001-09-20,16.47,16.47,14.75,15.8,69400,0.917748178294178,0.917748178294178,0.821905624155381,0.880414160112204,1245459.29595255,0.0,1.0
2001-09-21,16.52,16.9,15.7,15.9,72500,0.920534299054026,0.941708816828877,0.874841918592507,0.885986401631902,1301092.20398501,0.0,1.0
2001-09-24,17.0,17.5,16.67,16.75,56000,0.947281058348574,0.975142265947062,0.928892661333573,0.933350454549331,1004981.56445739,0.0,1.0
2001-09-25,17.1,17.3,16.5,16.8,71900,0.952853299868272,0.963997782907667,0.919419850750087,0.936136575309179,1290324.54436582,0.0,1.0
2001-09-26,17.37,18.0,17.25,18.0,72300,0.967898351971455,1.00300347354555,0.961211662147818,1.00300347354555,1297502.98411195,0.0,1.0
2001-09-27,17.44,17.49,17.03,17.3,24900,0.977371162554941,0.980173258777862,0.954393973526987,0.969525293130761,444310.223830232,0.1,1.0
2001-09-28,18.08,18.85,17.4,17.4,94000,1.01323799420833,1.05639027604132,0.975129485576604,0.975129485576604,1677315.70441936,0.0,1.0
2001-10-01,18.95,19.19,17.75,18.08,37000,1.06199446848716,1.07544453035719,0.994744159137053,1.01323799420833,660220.011314002,0.0,1.0
2001-10-02,19.3,19.64,18.95,18.95,40000,1.08160914204761,1.10066339636348,1.06199446848716,1.06199446848716,713751.363582704,0.0,1.0
2001-10-03,19.09,19.59,18.7,19.4,37000,1.06984033791134,1.09786130014056,1.04798398737256,1.08721333449345,660220.011314001,0.0,1.0
2001-10-04,19.15,19.6,18.86,19.09,32900,1.07320285337885,1.09842171938514,1.05695069528591,1.06984033791134,587060.496546772,0.0,1.0
2001-10-05,18.85,19.29,18.7,19.15,20800,1.05639027604132,1.08104872280303,1.04798398737256,1.07320285337885,371150.709063006,0.0,1.0
2001-10-08,18.71,18.91,18.6,18.75,19800,1.04854440661714,1.05975279150883,1.04237979492671,1.05078608359548,353306.924973438,0.0,1.0
2001-10-09,19.5,19.5,18.62,18.9,35800,1.0928175269393,1.0928175269393,1.04350063341588,1.05919237226424,638807.470406517,0.0,1.0
2001-10-10,19.36,19.48,19.01,19.4,22300,1.08497165751512,1.09169668845013,1.06535698395467,1.08721333449345,397916.385197356,0.0,1.0
2001-10-11,19.49,19.54,18.94,19.11,49000,1.09225710769471,1.09505920391763,1.06143404924258,1.07096117640051,874345.420388813,0.0,1.0
2001-10-12,19.1,19.5,18.72,19.3,15700,1.07040075715593,1.0928175269393,1.04910482586173,1.08160914204761,280147.41020621,0.0,1.0
2001-10-15,19.1,19.1,18.85,19.0,25300,1.07040075715593,1.07040075715593,1.05639027604132,1.06479656471008,451447.737466058,0.0,1.0
2001-10-16,19.11,19.5,19.0,19.0,25200,1.07096117640051,1.0928175269393,1.06479656471008,1.06479656471008,449663.359057103,0.0,1.0
2001-10-17,19.2,19.4,19.01,19.2,19800,1.07600494960177,1.08721333449345,1.06535698395467,1.07600494960177,353306.924973437,0.0,1.0
2001-10-18,18.6,19.15,18.6,19.15,51100,1.04237979492671,1.07320285337885,1.04237979492671,1.07320285337885,911817.366976906,0.0,1.0
2001-10-19,18.63,18.68,18.5,18.6,69500,1.04406105266047,1.04686314888339,1.03677560248087,1.04237979492671,1240142.99422494,0.0,1.0
2001-10-22,18.22,18.5,18.14,18.43,22700,1.02108386363251,1.03677560248087,1.01660050967584,1.03285266776878,405053.898833185,0.0,1.0
2001-10-23,18.16,18.4,17.92,18.2,20200,1.01772134816501,1.03117141003503,1.00427128629499,1.01996302514334,360444.438609264,0.0,1.0
2001-10-24,18.35,18.45,18.22,18.3,20800,1.02836931381211,1.03397350625795,1.02108386363251,1.02556721758919,371150.709063005,0.0,1.0
2001-10-25,18.6,18.6,18.3,18.35,27100,1.04237979492671,1.04237979492671,1.02556721758919,1.02836931381211,483566.548827283,0.0,1.0
2001-10-26,18.6,18.75,18.45,18.6,57300,1.04237979492671,1.05078608359548,1.03397350625795,1.04237979492671,1022448.82833223,0.0,1.0
2001-10-29,18.45,18.46,18.1,18.35,23200,1.03397350625795,1.03453392550253,1.0143588326975,1.02836931381211,413975.790877968,0.0,1.0
2001-10-30,18.44,18.44,17.25,17.35,58000,1.03341308701337,1.03341308701337,0.96672319690784,0.972327389353683,1034939.47719491,0.0,1.0
2001-10-31,18.41,18.47,18.0,18.45,41400,1.03173182927961,1.03509434474712,1.00875464025166,1.03397350625795,738732.661308099,0.0,1.0
2001-11-01,18.98,18.98,18.28,18.4,22800,1.06367572622092,1.06367572622092,1.02444637910002,1.03117141003503,406838.277242139,0.0,1.0
2001-11-02,18.9,19.0,18.8,18.89,26800,1.05919237226424,1.06479656471008,1.0535881798184,1.05863195301966,478213.413600411,0.0,1.0
2001-11-05,18.91,18.98,18.81,18.98,20500,1.05975279150883,1.06367572622092,1.05414859906298,1.06367572622092,365797.573836134,0.0,1.0
2001-11-06,19.25,19.25,18.71,18.75,61200,1.07880704582469,1.07880704582469,1.04854440661714,1.05078608359548,1092039.58628154,0.0,1.0
2001-11-07,19.2,19.37,18.86,19.0,41400,1.07600494960177,1.0855320767597,1.05695069528591,1.06479656471008,738732.661308096,0.0,1.0
2001-11-08,19.9,19.96,19.28,19.38,34700,1.11523429672267,1.11859681219017,1.08048830355844,1.08609249600429,619179.307907993,0.0,1.0
2001-11-09,19.9,19.98,19.65,19.95,17400,1.11523429672267,1.11971765067934,1.10122381560806,1.11803639294559,310481.843158475,0.0,1.0
2001-11-12,19.66,19.89,19.25,19.85,22500,1.10178423485265,1.11467387747808,1.07880704582469,1.11243220049975,401485.142015268,0.0,1.0
2001-11-13,20.4,20.4,19.75,19.75,43700,1.14325525895188,1.14325525895188,1.1068280080539,1.1068280080539,779773.364714102,0.0,1.0
2001-11-14,20.3,20.4,19.8,20.3,41900,1.13765106650604,1.14325525895188,1.10963010427683,1.13765106650604,747654.553352879,0.0,1.0
2001-11-15,19.8,20.05,19.75,20.05,168600,1.10963010427683,1.12364058539143,1.1068280080539,1.12364058539143,3008461.99750108,0.0,1.0
2001-11-16,19.2,20.0,19.2,20.0,52600,1.07600494960177,1.12083848916851,1.07600494960177,1.12083848916851,938583.043111253,0.0,1.0
2001-11-19,19.21,19.28,19.0,19.1,25600,1.07656536884635,1.08048830355844,1.06479656471008,1.07040075715593,456800.872692931,0.0,1.0
2001-11-20,19.0,19.23,18.93,19.21,35000,1.06479656471008,1.07768620733552,1.06087362999799,1.07656536884635,624532.443134867,0.0,1.0
2001-11-21,18.45,18.98,18.4,18.8,20700,1.03397350625795,1.06367572622092,1.03117141003503,1.0535881798184,369366.330654049,0.0,1.0
2001-11-23,18.95,18.99,18.41,18.55,5800,1.06199446848716,1.0642361454655,1.03173182927961,1.03957769870379,103493.947719492,0.0,1.0
2001-11-26,18.58,18.98,18.4,18.98,12700,1.04125895643755,1.06367572622092,1.03117141003503,1.06367572622092,226616.057937507,0.0,1.0
2001-11-27,18.56,18.58,18.4,18.5,15600,1.04013811794838,1.04125895643755,1.03117141003503,1.03677560248087,278363.031797253,0.0,1.0
2001-11-28,18.5,18.6,18.47,18.47,18800,1.03677560248087,1.04237979492671,1.03509434474712,1.03509434474712,335463.140883871,0.0,1.0
2001-11-29,18.8,18.8,18.5,18.58,20000,1.0535881798184,1.0535881798184,1.03677560248087,1.04125895643755,356875.681791351,0.0,1.0
2001-11-30,18.77,18.97,18.5,18.8,17300,1.05190692208465,1.06311530697633,1.03677560248087,1.0535881798184,308697.464749518,0.0,1.0
2001-12-03,18.77,18.77,18.37,18.6,8300,1.05190692208465,1.05190692208465,1.02949015230128,1.04237979492671,148103.40794341,0.0,1.0
2001-12-04,18.7,18.79,18.55,18.77,8000,1.04798398737256,1.05302776057382,1.03957769870379,1.05190692208465,142750.27271654,0.0,1.0
2001-12-05,18.69,18.7,18.6,18.6,15300,1.04742356812797,1.04798398737256,1.04237979492671,1.04237979492671,273009.896570384,0.0,1.0
2001-12-06,18.12,18.68,17.25,18.5,58000,1.01547967118667,1.04686314888339,0.96672319690784,1.03677560248087,1034939.47719492,0.0,1.0
2001-12-07,17.99,18.15,17.57,18.12,41600,1.00819422100707,1.01716092892042,0.984656612734536,1.01547967118667,742301.418126014,0.0,1.0
2001-12-10,16.7,17.43,16.6,16.85,70600,0.935900138455706,0.976810743310357,0.930295946009864,0.94430642712447,1259771.15672347,0.0,1.0
2001-12-11,16.07,16.65,15.81,16.65,58600,0.900593726046898,0.933098042232785,0.886022825687707,0.933098042232785,1045645.74764866,0.0,1.0
2001-12-12,15.5,16.27,15.3,16.02,39600,0.868649829105595,0.911802110938583,0.85744144421391,0.897791629823977,706613.849946876,0.0,1.0
2001-12-13,16.25,16.7,15.25,15.25,97000,0.910681272449415,0.935900138455706,0.854639347990989,0.854639347990989,1730847.05668805,0.0,1.0
2001-12-14,17.06,17.5,16.65,16.7,72600,0.956075231260739,0.980733678022446,0.933098042232785,0.935900138455706,1295458.7249026,0.0,1.0
2001-12-17,16.82,17.0,16.6,16.81,71800,0.942625169390717,0.952712715793234,0.930295946009864,0.942064750146133,1281183.69763095,0.0,1.0
2001-12-18,17.25,17.25,16.7,16.7,25900,0.96672319690784,0.96672319690784,0.935900138455706,0.935900138455706,462154.0079198,0.0,1.0
2001-12-19,17.5,17.8,17.15,17.2,39100,0.980733678022446,0.997546255359974,0.961119004461997,0.963921100684919,697691.957902092,0.0,1.0
2001-12-20,17.55,18.0,17.15,17.3,45800,0.98913996669121,1.0145025299397,0.966595466025884,0.975049653775381,812615.026252324,0.1,1.0
2001-12-21,18.4,18.4,17.7,17.95,44500,1.03704703060503,1.03704703060503,0.997594154440708,1.01168446735654,789549.534240794,0.0,1.0
2001-12-24,18.5,18.5,18.22,18.35,15900,1.04268315577136,1.04268315577136,1.02690200530563,1.03422896802186,282108.709987161,0.0,1.0
2001-12-26,18.95,19.1,18.4,18.4,26800,1.06804571901985,1.07649990676935,1.03704703060503,1.03704703060503,475503.98916075,0.0,1.0
2001-12-27,19.9,19.97,18.75,18.85,28700,1.1215889081,1.12553419571644,1.05677346868719,1.06240959385352,509215.092869908,0.0,1.0
2001-12-28,19.52,20.1,19.2,20.0,74200,1.10017163246794,1.13286115843267,1.08213603193568,1.12722503326634,1316507.31327342,0.0,1.0
2001-12-31,19.25,19.6,18.72,19.0,60200,1.08495409451885,1.10468053260101,1.05508263113729,1.07086378160302,1068109.70699541,0.0,1.0
2002-01-02,19.69,19.69,18.75,18.75,71300,1.10975304525071,1.10975304525071,1.05677346868719,1.05677346868719,1265053.52340154,0.0,1.0
2002-01-03,19.7,19.81,19.36,19.55,60000,1.11031665776734,1.11651639545031,1.09115383220181,1.10186247001784,1064561.16976287,0.0,1.0
2002-01-04,19.06,19.8,18.86,19.7,40200,1.07424545670282,1.11595278293367,1.06297320637016,1.11031665776734,713255.983741121,0.0,1.0
2002-01-07,19.28,19.28,18.65,18.75,51700,1.08664493206875,1.08664493206875,1.05113734352086,1.05677346868719,917296.874612338,0.0,1.0
2002-01-08,20.0,20.0,19.2,19.3,70300,1.12722503326634,1.12722503326634,1.08213603193568,1.08777215710201,1247310.83723882,0.0,1.0
2002-01-09,19.77,20.25,19.6,20.0,75900,1.11426194538377,1.14131534618217,1.10468053260101,1.12722503326634,1346669.87975003,0.0,1.0
2002-01-10,20.0,20.0,19.7,19.8,33200,1.12722503326634,1.12722503326634,1.11031665776734,1.11595278293367,589057.180602119,0.0,1.0
2002-01-11,19.98,20.0,19.85,20.0,22400,1.12609780823307,1.12722503326634,1.11877084551684,1.12722503326634,397436.170044804,0.0,1.0
2002-01-14,19.76,19.98,19.65,19.88,69900,1.11369833286714,1.12609780823307,1.10749859518418,1.12046168306674,1240213.76277374,0.0,1.0
2002-01-15,19.91,19.94,19.65,19.76,44000,1.12215252061664,1.12384335816654,1.10749859518418,1.11369833286714,780678.191159436,0.0,1.0
2002-01-16,19.65,19.9,19.6,19.9,9700,1.10749859518418,1.1215889081,1.10468053260101,1.1215889081,172104.05577833,0.0,1.0
2002-01-17,19.55,19.71,19.13,19.65,26900,1.10186247001784,1.11088027028397,1.07819074431925,1.10749859518418,477278.257777021,0.0,1.0
2002-01-18,19.25,19.4,19.11,19.25,27000,1.08495409451885,1.09340828226835,1.07706351928598,1.08495409451885,479052.52639329,0.0,1.0
2002-01-22,19.06,19.5,19.02,19.5,21700,1.07424545670282,1.09904440743468,1.07199100663629,1.09904440743468,385016.289730904,0.0,1.0
2002-01-23,19.18,19.25,18.9,19.0,20500,1.08100880690242,1.08495409451885,1.06522765643669,1.07086378160302,363725.066335646,0.0,1.0
2002-01-24,19.6,19.6,19.2,19.2,40700,1.10468053260101,1.10468053260101,1.08213603193568,1.08213603193568,722127.326822479,0.0,1.0
2002-01-25,19.52,19.85,19.43,19.45,9800,1.10017163246794,1.11877084551684,1.09509911981825,1.09622634485151,173878.324394603,0.0,1.0
2002-01-28,19.52,19.66,19.17,19.17,23300,1.10017163246794,1.10806220770081,1.08044519438578,1.08044519438578,413404.587591249,0.0,1.0
2002-01-29,19.53,19.6,19.3,19.55,29200,1.10073524498458,1.10468053260101,1.08777215710201,1.10186247001784,518086.435951262,0.0,1.0
2002-01-30,19.74,19.75,19.45,19.5,16200,1.11257110783387,1.11313472035051,1.09622634485151,1.09904440743468,287431.515835976,0.0,1.0
2002-01-31,20.4,20.5,19.6,19.6,285400,1.14976953393166,1.15540565909799,1.10468053260101,1.10468053260101,5063762.63083873,0.0,1.0
2002-02-01,20.25,20.55,20.19,20.48,85600,1.14131534618217,1.15822372168116,1.13793367108237,1.15427843406473,1518773.93552835,0.0,1.0
2002-02-04,19.75,20.25,19.65,20.25,53600,1.11313472035051,1.14131534618217,1.10749859518418,1.14131534618217,951007.978321494,0.0,1.0
2002-02-05,19.5,19.85,19.3,19.75,55000,1.09904440743468,1.11877084551684,1.08777215710201,1.11313472035051,975847.738949295,0.0,1.0
2002-02-06,20.54,20.8,19.55,19.55,64600,1.15766010916453,1.17231403459699,1.10186247001784,1.10186247001784,1146177.52611135,0.0,1.0
2002-02-07,19.8,20.6,19.75,20.6,44600,1.11595278293367,1.16104178426433,1.11313472035051,1.16104178426433,791323.802857068,0.0,1.0
2002-02-08,20.0,20.4,19.81,19.9,40500,1.12722503326634,1.14976953393166,1.11651639545031,1.1215889081,718578.789589934,0.0,1.0
2002-02-11,20.18,20.18,19.95,20.05,22700,1.13737005856573,1.13737005856573,1.12440697068317,1.1300430958495,402758.97589362,0.0,1.0
2002-02-12,20.0,20.15,19.75,20.0,23700,1.12722503326634,1.13567922101583,1.11313472035051,1.12722503326634,420501.662056332,0.0,1.0
2002-02-13,19.7,20.0,19.55,19.8,13900,1.11031665776734,1.12722503326634,1.10186247001784,1.11595278293367,246623.337661732,0.0,1.0
2002-02-14,19.91,19.95,19.5,19.79,24900,1.12215252061664,1.12440697068317,1.09904440743468,1.11538917041704,441792.88545159,0.0,1.0
2002-02-15,19.4,19.82,19.25,19.82,74800,1.09340828226835,1.11708000796694,1.08495409451885,1.11708000796694,1327152.92497104,0.0,1.0
2002-02-19,19.0,19.21,18.5,19.15,40000,1.07086378160302,1.08269964445232,1.04268315577136,1.07931796935252,709707.446508579,0.0,1.0
2002-02-20,18.85,18.98,18.45,18.9,42300,1.06240959385352,1.06973655656975,1.0398650931882,1.06522765643669,750515.624682824,0.0,1.0
2002-02-21,18.16,18.82,17.91,18.75,36100,1.02352033020583,1.06071875630362,1.00943001729,1.05677346868719,640510.970473995,0.0,1.0
2002-02-22,18.36,18.48,17.9,18.0,31700,1.0347925805385,1.0415559307381,1.00886640477337,1.0145025299397,562443.151358047,0.0,1.0
2002-02-25,18.33,18.4,18.1,18.28,22600,1.0331017429886,1.03704703060503,1.02013865510603,1.03028368040543,400984.707277346,0.0,1.0
2002-02-26,18.35,18.44,18.18,18.25,20900,1.03422896802186,1.03930148067156,1.0246475552391,1.02859284285553,370822.140800734,0.0,1.0
2002-02-27,18.2,18.45,18.06,18.31,39000,1.02577478027237,1.0398650931882,1.0178842050395,1.03197451795533,691964.760345862,0.0,1.0
2002-02-28,18.8,19.15,18.2,18.2,27700,1.05959153127036,1.07931796935252,1.02577478027237,1.02577478027237,491472.406707189,0.0,1.0
2002-03-01,18.99,19.2,18.7,18.7,16800,1.07030016908639,1.08213603193568,1.05395540610402,1.05395540610402,298077.127533602,0.0,1.0
2002-03-04,18.88,18.88,18.5,18.75,16000,1.06410043140342,1.06410043140342,1.04268315577136,1.05677346868719,283882.978603432,0.0,1.0
2002-03-05,18.75,18.9,18.64,18.9,14000,1.05677346868719,1.06522765643669,1.05057373100423,1.06522765643669,248397.606278003,0.0,1.0
2002-03-06,18.86,18.89,18.52,18.75,14400,1.06297320637016,1.06466404392005,1.04381038080463,1.05677346868719,255494.680743087,0.0,1.0
2002-03-07,18.94,19.0,18.85,18.99,78400,1.06748210650322,1.07086378160302,1.06240959385352,1.07030016908639,1391026.59515682,0.0,1.0
2002-03-08,17.1,18.78,16.15,18.75,257600,0.963777403442718,1.05846430623709,0.910234214362567,1.05677346868719,4570515.95551525,0.0,1.0
2002-03-11,17.47,17.49,17.03,17.2,107300,0.984631066558145,0.985758291591411,0.959832115826286,0.969413528609049,1903790.22525926,0.0,1.0
2002-03-12,17.9,17.96,17.47,17.47,19600,1.00886640477337,1.01224807987317,0.984631066558145,0.984631066558145,347756.648789204,0.0,1.0
2002-03-13,18.24,18.61,18.12,18.15,71600,1.0280292303389,1.04888289345433,1.0212658801393,1.0229567176892,1270376.32925036,0.0,1.0
2002-03-14,19.18,19.18,18.3,18.3,120700,1.08664493206875,1.08664493206875,1.03678843883515,1.03678843883515,2130434.63571184,0.1,1.0
2002-03-15,19.18,19.49,19.02,19.02,40600,1.08664493206875,1.1042080149124,1.07758011511718,1.07758011511718,716616.78715742,0.0,1.0
2002-03-18,19.5,19.5,19.04,19.2,18700,1.10477456597188,1.10477456597188,1.07871321723613,1.08777803418769,330067.337927185,0.0,1.0
2002-03-19,19.45,19.5,19.3,19.5,32900,1.10194181067451,1.10477456597188,1.09344354478242,1.10477456597188,580706.706834463,0.0,1.0
2002-03-20,19.45,19.75,19.35,19.45,57400,1.10194181067451,1.1189383424587,1.09627630007979,1.10194181067451,1013147.87149842,0.0,1.0
2002-03-21,19.34,19.58,19.1,19.45,68800,1.09570974902031,1.10930697444766,1.08211252359297,1.10194181067451,1214365.39301553,0.0,1.0
2002-03-22,19.05,19.24,18.45,19.24,45300,1.0792797682956,1.09004423842559,1.04528670472724,1.09004423842559,799574.888133774,0.0,1.0
2002-03-25,19.0,19.1,19.0,19.02,18800,1.07644701299824,1.08211252359297,1.07644701299824,1.07758011511718,331832.403905406,0.0,1.0
2002-03-26,19.25,19.4,19.0,19.0,37000,1.09061078948506,1.09910905537715,1.07644701299824,1.07644701299824,653074.41194149,0.0,1.0
2002-03-27,19.2,19.5,19.2,19.48,49400,1.08777803418769,1.10477456597188,1.08777803418769,1.10364146385293,871942.593240806,0.0,1.0
2002-03-28,18.55,19.37,18.55,19.25,13600,1.05095221532196,1.09740940219873,1.05095221532196,1.09061078948506,240048.973037955,0.0,1.0
2002-04-01,18.85,19.15,18.5,19.0,38600,1.06794874710615,1.08494527889033,1.0481194600246,1.07644701299824,681315.467593014,0.0,1.0
2002-04-02,19.4,19.4,18.75,18.85,19400,1.09910905537715,1.09910905537715,1.06228323651142,1.06794874710615,342422.799774728,0.0,1.0
2002-04-03,19.0,19.28,18.85,19.25,15800,1.07644701299824,1.09231044266348,1.06794874710615,1.09061078948506,278880.424558799,0.0,1.0
2002-04-04,19.09,19.2,18.8,18.9,22900,1.08154597253349,1.08777803418769,1.06511599180878,1.07078150240351,404200.109012438,0.0,1.0
2002-04-05,19.0,19.25,19.0,19.1,20400,1.07644701299824,1.09061078948506,1.07644701299824,1.08211252359297,360073.45955693,0.0,1.0
2002-04-08,18.8,19.15,18.6,19.05,33100,1.06511599180878,1.08494527889033,1.05378497061933,1.0792797682956,584236.838790904,0.0,1.0
2002-04-09,19.0,19.05,18.85,18.9,20700,1.07644701299824,1.0792797682956,1.06794874710615,1.07078150240351,365368.657491591,0.0,1.0
2002-04-10,18.98,18.99,18.9,18.92,48300,1.07531391087929,1.07588046193877,1.07078150240351,1.07191460452246,852526.867480382,0.0,1.0
2002-04-11,18.9,19.1,18.9,18.93,29600,1.07078150240351,1.08211252359297,1.07078150240351,1.07248115558193,522459.529553194,0.0,1.0
2002-04-12,18.78,19.0,18.5,18.98,92100,1.06398288968984,1.07644701299824,1.0481194600246,1.07531391087929,1625625.76594085,0.0,1.0
2002-04-15,18.0,18.57,18.0,18.55,32600,1.01979190705096,1.05208531744091,1.01979190705096,1.05095221532196,575411.508899802,0.0,1.0
2002-04-16,18.25,18.56,17.9,18.0,42400,1.03395568353778,1.05151876638144,1.01412639645624,1.01979190705096,748387.974765387,0.0,1.0
2002-04-17,17.5,18.22,17.5,18.22,35000,0.991464354077325,1.03225603035936,0.991464354077325,1.03225603035936,617773.092377087,0.0,1.0
2002-04-18,17.7,17.7,17.2,17.35,10400,1.00279537526678,1.00279537526678,0.974467822293143,0.982966088185234,183566.861734906,0.0,1.0
2002-04-19,17.75,18.03,17.5,17.6,17900,1.00562813056414,1.02149156022938,0.991464354077325,0.997129864672053,315946.810101426,0.0,1.0
2002-04-22,17.9,17.9,17.6,17.73,7300,1.01412639645624,1.01412639645624,0.997129864672053,1.0044950284452,128849.816410078,0.0,1.0
2002-04-23,18.02,18.1,17.72,17.8,10000,1.02092500916991,1.02545741764569,1.00392847738573,1.00846088586151,176506.597822024,0.0,1.0
2002-04-24,17.6,18.15,17.55,17.9,8200,0.997129864672053,1.02829017294305,0.994297109374689,1.01412639645624,144735.41021406,0.0,1.0
2002-04-25,17.65,17.72,17.51,17.72,6900,0.999962619969417,1.00392847738573,0.992030905136798,1.00392847738573,121789.552497197,0.0,1.0
2002-04-26,17.83,17.93,17.53,17.6,10700,1.01016053903993,1.01582604963465,0.993164007255744,0.997129864672053,188862.059669566,0.0,1.0
2002-04-29,17.14,17.9,17.12,17.9,10500,0.971068515936306,1.01412639645624,0.969935413817361,1.01412639645624,185331.927713126,0.0,1.0
2002-04-30,17.4,17.4,16.55,16.9,22600,0.985798843482598,0.985798843482598,0.937642003427413,0.95747129050896,398904.911077776,0.0,1.0
2002-05-01,18.15,18.25,17.28,17.5,26100,1.02829017294305,1.03395568353778,0.979000230768925,0.991464354077325,460682.220315487,0.0,1.0
2002-05-02,17.82,18.22,17.8,18.22,131700,1.00959398798045,1.03225603035936,1.00846088586151,1.03225603035936,2324591.89331607,0.0,1.0
2002-05-03,17.59,17.71,17.5,17.7,156800,0.99656331361258,1.00336192632625,0.991464354077325,1.00279537526678,2767623.45384935,0.0,1.0
2002-05-06,17.5,17.68,17.28,17.59,23700,0.991464354077325,1.00166227314783,0.979000230768925,0.99656331361258,418320.636838199,0.0,1.0
2002-05-07,17.56,17.56,17.4,17.4,33300,0.994863660434162,0.994863660434162,0.985798843482598,0.985798843482598,587766.970747342,0.0,1.0
2002-05-08,17.59,17.65,17.55,17.58,63700,0.99656331361258,0.999962619969417,0.994297109374689,0.995996762553107,1124347.0281263,0.0,1.0
2002-05-09,17.11,17.83,16.75,17.5,24200,0.969368862757888,1.01016053903993,0.948973024616868,0.991464354077325,427145.9667293,0.0,1.0
2002-05-10,16.59,17.17,16.5,17.0,15000,0.939908207665304,0.972768169114724,0.93480924813005,0.963136801103687,264759.896733037,0.0,1.0
2002-05-13,16.7,16.7,16.11,16.55,10000,0.946140269319505,0.946140269319505,0.912713756810612,0.937642003427413,176506.597822025,0.0,1.0
2002-05-14,16.97,16.97,16.8,16.85,8500,0.961437147925269,0.961437147925269,0.951805779914232,0.954638535211596,150030.608148721,0.0,1.0
2002-05-15,17.09,17.09,16.8,16.97,22400,0.968235760638942,0.968235760638942,0.951805779914232,0.961437147925269,395374.779121335,0.0,1.0
2002-05-16,17.03,17.19,16.95,17.1,17600,0.964836454282106,0.97390127123367,0.960304045806324,0.968802311698415,310651.612166764,0.0,1.0
2002-05-17,17.0,17.05,16.9,17.05,6700,0.963136801103687,0.965969556401051,0.95747129050896,0.965969556401051,118259.420540757,0.0,1.0
2002-05-20,16.91,16.99,16.86,16.95,82600,0.958037841568433,0.962570250044215,0.955205086271069,0.960304045806324,1457944.49800992,0.0,1.0
2002-05-21,16.82,16.98,16.7,16.92,11700,0.952938882033178,0.962003698984742,0.946140269319505,0.958604392627906,206512.719451769,0.0,1.0
2002-05-22,16.35,16.88,16.25,16.72,90900,0.926310982237958,0.956338188390014,0.920645471643231,0.94727337143845,1604444.97420221,0.0,1.0
2002-05-23,15.7,16.48,15.6,16.48,115200,0.889485163372229,0.933676146011104,0.883819652777501,0.933676146011104,2033356.00690973,0.0,1.0
2002-05-24,15.1,15.7,15.1,15.7,20300,0.855492099803864,0.889485163372229,0.855492099803864,0.889485163372229,358308.39357871,0.0,1.0
2002-05-28,14.66,15.0,14.25,14.85,39000,0.830563853187062,0.849826589209136,0.807335259748679,0.841328323317045,688375.731505897,0.0,1.0
2002-05-29,14.95,15.25,14.62,14.7,27700,0.846993833911772,0.863990365695955,0.828297648949171,0.832830057424953,488923.275967009,0.0,1.0
2002-05-30,15.02,15.28,14.9,15.0,25400,0.850959691328081,0.865690018874373,0.844161078614408,0.849826589209136,448326.758467943,0.0,1.0
2002-05-31,14.96,15.25,14.9,15.15,35100,0.847560384971245,0.863990365695955,0.844161078614408,0.858324855101227,619538.158355307,0.0,1.0
2002-06-03,15.0,15.27,14.85,14.95,59700,0.849826589209136,0.8651234678149,0.841328323317045,0.846993833911772,1053744.38899749,0.0,1.0
2002-06-04,15.03,15.23,15.0,15.05,19700,0.851526242387554,0.862857263577009,0.849826589209136,0.8526593445065,347717.997709389,0.0,1.0
2002-06-05,15.0,15.2,14.91,15.0,17400,0.849826589209136,0.861157610398591,0.844727629673881,0.849826589209136,307121.480210323,0.0,1.0
2002-06-06,14.9,15.1,14.9,15.0,60100,0.844161078614408,0.855492099803864,0.844161078614408,0.849826589209136,1060804.65291037,0.0,1.0
2002-06-07,15.0,15.2,14.7,14.94,32200,0.849826589209136,0.861157610398591,0.832830057424953,0.846427282852299,568351.24498692,0.0,1.0
2002-06-10,15.12,15.28,15.01,15.25,33900,0.856625201922809,0.865690018874373,0.850393140268609,0.863990365695955,598357.366616664,0.0,1.0
2002-06-11,15.24,15.28,15.11,15.22,31000,0.863423814636482,0.865690018874373,0.856058650863336,0.862290712517537,547170.453248277,0.0,1.0
2002-06-12,15.29,15.35,15.15,15.25,28500,0.866256569933846,0.869655876290683,0.858324855101227,0.863990365695955,503043.80379277,0.0,1.0
2002-06-13,15.0,15.25,14.92,15.25,28500,0.856058650863336,0.870326295044392,0.851493004725398,0.870326295044392,499381.671534848,0.11,1.0
2002-06-14,15.0,15.06,14.9,15.0,47400,0.856058650863336,0.85948288546679,0.850351593190914,0.856058650863336,830550.569500064,0.0,1.0
2002-06-17,15.04,15.09,14.85,15.04,48400,0.858341473932305,0.861195002768516,0.847498064354703,0.858341473932305,848072.733413567,0.0,1.0
2002-06-18,15.38,15.48,14.95,15.09,65500,0.877745470018541,0.883452527690963,0.853205122027125,0.861195002768516,1147701.73633448,0.0,1.0
2002-06-19,15.25,15.54,15.01,15.2,71700,0.870326295044392,0.886876762294416,0.856629356630578,0.867472766208181,1256339.1525982,0.0,1.0
2002-06-20,15.55,15.7,15.1,15.1,43700,0.887447468061659,0.896008054570292,0.861765708535758,0.861765708535758,765718.5630201,0.0,1.0
2002-06-21,15.54,15.69,15.5,15.55,41100,0.886876762294416,0.89543734880305,0.884593939225447,0.887447468061659,720160.936844992,0.0,1.0
2002-06-24,15.92,15.98,15.45,15.45,52700,0.908563581449621,0.911987816053074,0.881740410389236,0.881740410389236,923418.038241632,0.0,1.0
2002-06-25,16.45,16.98,15.98,15.98,145900,0.938810987113459,0.969058392777297,0.911987816053074,0.911987816053074,2556483.71498015,0.0,1.0
2002-06-26,16.42,16.5,16.1,16.1,94200,0.937098869811732,0.94166451594967,0.918836285259981,0.918836285259981,1650587.84065203,0.0,1.0
2002-06-27,16.54,16.98,16.4,16.98,112700,0.943947339018639,0.969058392777297,0.935957458277248,0.969058392777297,1974747.87305184,0.0,1.0
2002-06-28,16.75,16.83,16.5,16.5,145500,0.955932160130725,0.960497806268663,0.94166451594967,0.94166451594967,2549474.84941475,0.0,1.0
2002-07-01,16.7,17.5,16.55,16.75,92900,0.953078631294514,0.998735092673892,0.944518044785881,0.955932160130725,1627809.02756447,0.0,1.0
2002-07-02,16.15,16.83,16.0,16.83,21900,0.921689814096192,0.960497806268663,0.913129227587559,0.960497806268663,383735.389705726,0.0,1.0
2002-07-03,16.0,16.15,15.8,16.0,16600,0.913129227587559,0.921689814096192,0.901715112242714,0.913129227587559,290867.920964157,0.0,1.0
2002-07-05,16.34,16.4,15.9,15.9,8700,0.932533223673794,0.935957458277248,0.907422169915136,0.907422169915136,152442.82604748,0.0,1.0
2002-07-08,16.22,16.74,16.1,16.35,37900,0.925684754466887,0.955361454363483,0.918836285259981,0.933103929441037,664090.012321781,0.0,1.0
2002-07-09,16.8,16.8,16.2,16.2,50500,0.958785688966937,0.958785688966937,0.924543342932403,0.924543342932403,884869.277631924,0.0,1.0
2002-07-10,16.95,16.99,16.35,16.7,26000,0.96734627547557,0.969629098544539,0.933103929441037,0.953078631294514,455576.26175109,0.0,1.0
2002-07-11,16.7,17.2,16.37,16.85,68700,0.953078631294514,0.981613919656625,0.934245340975521,0.961639217803148,1203772.66085769,0.0,1.0
2002-07-12,16.7,16.99,16.6,16.6,23200,0.953078631294514,0.969629098544539,0.947371573622092,0.947371573622092,406514.20279328,0.0,1.0
2002-07-15,16.6,16.65,16.02,16.58,14700,0.947371573622092,0.950225102458303,0.914270639122043,0.946230162087608,257575.809528501,0.0,1.0
2002-07-16,16.41,16.7,16.0,16.6,13600,0.93652816404449,0.953078631294514,0.913129227587559,0.947371573622092,238301.429223647,0.0,1.0
2002-07-17,16.02,16.41,15.25,16.41,105000,0.914270639122043,0.93652816404449,0.870326295044392,0.93652816404449,1839827.21091786,0.0,1.0
2002-07-18,15.71,15.97,15.69,15.97,24500,0.896578760337534,0.911417110285832,0.89543734880305,0.911417110285832,429293.015880835,0.0,1.0
2002-07-19,16.65,16.65,15.5,15.5,72600,0.950225102458303,0.950225102458303,0.884593939225447,0.884593939225447,1272109.10012035,0.0,1.0
2002-07-22,16.12,16.65,16.0,16.65,32900,0.919977696794465,0.950225102458303,0.913129227587559,0.950225102458303,576479.192754264,0.0,1.0
2002-07-23,16.05,16.4,15.81,16.12,35400,0.91598275642377,0.935957458277248,0.902285818009956,0.919977696794465,620284.602538022,0.0,1.0
2002-07-24,16.65,16.65,15.5,16.0,58600,0.950225102458303,0.950225102458303,0.884593939225447,0.913129227587559,1026798.8053313,0.0,1.0
2002-07-25,16.48,16.65,16.23,16.65,14900,0.940523104415185,0.950225102458303,0.92625546023413,0.950225102458303,261080.242311202,0.0,1.0
2002-07-26,16.5,16.5,16.0,16.48,22200,0.94166451594967,0.94166451594967,0.913129227587559,0.940523104415185,388992.038879777,0.0,1.0
2002-07-29,16.56,16.74,16.28,16.5,35400,0.945088750553123,0.955361454363483,0.929108989070341,0.94166451594967,620284.602538022,0.0,1.0
2002-07-30,16.47,16.66,16.31,16.5,35700,0.939952398647943,0.950795808225545,0.930821106372067,0.94166451594967,625541.251712073,0.0,1.0
2002-07-31,16.83,16.83,16.27,16.35,60400,0.960497806268663,0.960497806268663,0.928538283303099,0.933103929441037,1058338.70037561,0.0,1.0
2002-08-01,16.44,16.63,16.39,16.62,16600,0.938240281346217,0.949083690923819,0.935386752510005,0.948512985156577,290867.920964157,0.0,1.0
2002-08-02,16.2,16.45,16.06,16.34,29800,0.924543342932403,0.938810987113459,0.916553462191012,0.932533223673794,522160.484622403,0.0,1.0
2002-08-05,15.9,16.44,15.9,16.21,15000,0.907422169915136,0.938240281346217,0.907422169915136,0.925114048699645,262832.458702552,0.0,1.0
2002-08-06,16.0,16.18,15.9,15.94,9500,0.913129227587559,0.923401931397919,0.907422169915136,0.909704992984105,166460.557178283,0.0,1.0
2002-08-07,15.8,16.15,15.7,16.0,23000,0.901715112242714,0.921689814096192,0.896008054570292,0.913129227587559,403009.770010579,0.0,1.0
2002-08-08,16.0,16.0,15.8,15.8,34200,0.913129227587559,0.913129227587559,0.901715112242714,0.901715112242714,599258.005841818,0.0,1.0
2002-08-09,15.6,15.98,15.6,15.9,9200,0.89030099689787,0.911987816053074,0.89030099689787,0.907422169915136,161203.908004232,0.0,1.0
2002-08-12,15.89,15.89,15.55,15.55,16000,0.906851464147894,0.906851464147894,0.887447468061659,0.887447468061659,280354.622616055,0.0,1.0
2002-08-13,15.39,16.25,15.3,15.75,36900,0.878316175785783,0.927396871768614,0.873179823880603,0.898861583406503,646567.848408277,0.0,1.0
2002-08-14,16.9,16.9,15.63,15.64,94200,0.964492746639359,0.964492746639359,0.892013114199596,0.892583819966839,1650587.84065202,0.0,1.0
2002-08-15,17.09,17.09,16.58,16.9,38900,0.975336156216961,0.975336156216961,0.946230162087608,0.964492746639359,681612.176235284,0.0,1.0
2002-08-16,17.1,17.25,16.97,17.0,35300,0.975906861984203,0.984467448492837,0.968487687010054,0.970199804311781,618532.386146672,0.0,1.0
2002-08-19,17.0,17.23,16.61,17.0,14800,0.970199804311781,0.983326036958352,0.947942279389334,0.970199804311781,259328.025919851,0.0,1.0
2002-08-20,17.25,17.25,16.92,17.0,22400,0.984467448492837,0.984467448492837,0.965634158173843,0.970199804311781,392496.471662477,0.0,1.0
2002-08-21,17.25,17.25,17.06,17.24,36600,0.984467448492837,0.984467448492837,0.973624038915234,0.983896742725594,641311.199234226,0.0,1.0
2002-08-22,17.45,17.45,17.15,17.15,25700,0.995881563837681,0.995881563837681,0.978760390820414,0.978760390820414,450319.612577039,0.0,1.0
2002-08-23,17.17,17.4,17.1,17.15,19100,0.979901802354899,0.99302803500147,0.975906861984203,0.978760390820414,334673.330747916,0.0,1.0
2002-08-26,17.35,17.35,17.01,17.25,13300,0.990174506165259,0.990174506165259,0.970770510079023,0.984467448492837,233044.780049596,0.0,1.0
2002-08-27,17.4,17.49,17.21,17.49,29800,0.99302803500147,0.99816438690665,0.982184625423868,0.99816438690665,522160.484622403,0.0,1.0
2002-08-28,16.65,17.45,16.65,17.3,15200,0.950225102458303,0.995881563837681,0.950225102458303,0.987320977329048,266336.891485252,0.0,1.0
2002-08-29,17.0,17.48,16.55,16.55,72900,0.970199804311781,0.997593681139408,0.944518044785881,0.944518044785881,1277365.7492944,0.0,1.0
2002-08-30,17.15,17.48,17.1,17.15,21400,0.978760390820414,0.997593681139408,0.975906861984203,0.978760390820414,374974.307748974,0.0,1.0
2002-09-03,16.8,17.23,16.8,17.1,30600,0.958785688966937,0.983326036958352,0.958785688966937,0.975906861984203,536178.215753205,0.0,1.0
2002-09-04,17.3,17.49,16.75,16.75,24000,0.987320977329048,0.99816438690665,0.955932160130725,0.955932160130725,420531.933924083,0.0,1.0
2002-09-05,17.2,17.47,17.2,17.3,14500,0.981613919656625,0.997022975372166,0.981613919656625,0.987320977329048,254071.3767458,0.0,1.0
2002-09-06,17.5,17.5,17.2,17.2,22000,0.998735092673892,0.998735092673892,0.981613919656625,0.981613919656625,385487.606097076,0.0,1.0
2002-09-09,17.47,17.48,17.2,17.25,29000,0.997022975372166,0.997593681139408,0.981613919656625,0.984467448492837,508142.7534916,0.0,1.0
2002-09-10,17.43,17.48,17.27,17.47,21800,0.994740152303197,0.997593681139408,0.985608860027321,0.997022975372166,381983.173314375,0.0,1.0
2002-09-11,17.45,17.48,17.35,17.48,3700,0.995881563837681,0.997593681139408,0.990174506165259,0.997593681139408,64832.0064799628,0.0,1.0
2002-09-12,17.36,17.45,17.3,17.45,7700,0.990745211932501,0.995881563837681,0.987320977329048,0.995881563837681,134920.662133977,0.0,1.0
2002-09-13,17.5,17.5,17.26,17.36,16600,0.998735092673892,0.998735092673892,0.985038154260079,0.990745211932501,290867.920964157,0.0,1.0
2002-09-16,17.4,17.5,17.26,17.5,12500,0.99302803500147,0.998735092673892,0.985038154260079,0.998735092673892,219027.048918793,0.0,1.0
2002-09-17,17.3,17.5,17.2,17.5,24400,0.987320977329048,0.998735092673892,0.981613919656625,0.998735092673892,427540.799489484,0.0,1.0
2002-09-18,17.85,17.87,17.3,17.3,21200,1.01870979452737,1.01985120606185,0.987320977329048,0.987320977329048,371469.874966273,0.0,1.0
2002-09-19,17.31,17.75,17.3,17.75,12500,0.98789168309629,1.01300273685495,0.987320977329048,1.01300273685495,219027.048918793,0.0,1.0
2002-09-20,17.35,17.35,16.75,17.27,55400,0.990174506165259,0.990174506165259,0.955932160130725,0.985608860027321,970727.880808091,0.0,1.0
2002-09-23,17.1,17.25,17.03,17.25,35900,0.975906861984203,0.984467448492837,0.971911921613508,0.984467448492837,629045.684494774,0.0,1.0
2002-09-24,16.93,17.07,16.7,17.01,53100,0.966204863941085,0.974194744682477,0.953078631294514,0.970770510079023,930426.903807034,0.0,1.0
2002-09-25,17.0,17.08,16.95,17.0,31800,0.970199804311781,0.974765450449719,0.96734627547557,0.970199804311781,557204.81244941,0.0,1.0
2002-09-26,16.96,17.05,16.8,16.8,23600,0.974194744682477,0.979364410190815,0.965004228223208,0.965004228223208,410858.303419053,0.11,1.0
2002-09-27,16.8,17.07,16.8,16.9,12400,0.965004228223208,0.980513224748224,0.965004228223208,0.970748301010251,215874.701796452,0.0,1.0
2002-09-30,16.98,16.98,16.66,16.75,41700,0.975343559239885,0.975343559239885,0.956962526321348,0.962132191829686,725965.731041293,0.0,1.0
2002-10-01,17.49,17.49,16.9,17.0,45600,1.0046383304538,1.0046383304538,0.970748301010251,0.976492373797294,793861.806606309,0.0,1.0
2002-10-02,16.75,17.5,16.75,17.49,21800,0.962132191829686,1.00521273773251,0.962132191829686,1.0046383304538,379521.653158278,0.0,1.0
2002-10-03,16.99,17.0,16.68,16.7,12300,0.975917966518589,0.976492373797294,0.958111340878756,0.959260155436165,214133.776781964,0.0,1.0
2002-10-04,16.34,17.1,16.07,16.89,38000,0.938581493402811,0.982236446584337,0.923072496877795,0.970173893731547,661551.505505255,0.0,1.0
2002-10-07,16.22,16.38,16.15,16.24,8000,0.931688606058359,0.940879122517628,0.927667755107429,0.932837420615768,139274.001159001,0.0,1.0
2002-10-08,15.6,16.5,15.5,16.4,12300,0.896075354778693,0.947772009862079,0.89033128199165,0.942027937075036,214133.776781964,0.0,1.0
2002-10-09,15.1,15.75,14.9,15.75,29500,0.867354990843479,0.904691463959257,0.855866845269393,0.904691463959257,513572.879273816,0.0,1.0
2002-10-10,15.0,15.0,14.57,15.0,17600,0.861610918056436,0.861610918056436,0.836911405072151,0.861610918056436,306402.802549802,0.0,1.0
2002-10-11,15.15,15.27,15.0,15.0,6600,0.870227027237,0.877119914581451,0.861610918056436,0.861610918056436,114901.050956176,0.0,1.0
2002-10-14,15.08,15.18,15.08,15.15,6400,0.86620617628607,0.871950249073113,0.86620617628607,0.870227027237,111419.200927201,0.0,1.0
2002-10-15,16.33,16.34,15.63,15.63,39700,0.938007086124106,0.938581493402811,0.897798576614806,0.897798576614806,691147.230751543,0.0,1.0
2002-10-16,15.51,16.33,15.35,16.33,13400,0.890905689270355,0.938007086124106,0.881715172811086,0.938007086124106,233283.951941327,0.0,1.0
2002-10-17,16.0,16.0,15.5,15.5,17400,0.919051645926865,0.919051645926865,0.89033128199165,0.89033128199165,302920.952520827,0.0,1.0
2002-10-18,16.18,16.18,15.95,16.05,40000,0.929390976943542,0.929390976943542,0.916179609533343,0.921923682320386,696370.005795005,0.0,1.0
2002-10-21,17.05,17.19,16.15,16.15,55800,0.979364410190815,0.987406112092675,0.927667755107429,0.927667755107429,971436.158084033,0.0,1.0
2002-10-22,17.0,17.1,17.0,17.05,27700,0.976492373797294,0.982236446584337,0.976492373797294,0.979364410190815,482236.229013041,0.0,1.0
2002-10-23,17.15,17.19,17.0,17.05,20500,0.985108482977858,0.987406112092675,0.976492373797294,0.979364410190815,356889.62796994,0.0,1.0
2002-10-24,17.1,17.21,17.03,17.15,25400,0.982236446584337,0.988554926650084,0.978215595633407,0.985108482977858,442194.953679828,0.0,1.0
2002-10-25,17.09,17.09,16.91,17.0,32600,0.981662039305632,0.981662039305632,0.971322708288955,0.976492373797294,567541.55472293,0.0,1.0
2002-10-28,17.0,17.15,16.94,16.94,23200,0.976492373797294,0.985108482977858,0.973045930125068,0.973045930125068,403894.603361103,0.0,1.0
2002-10-29,17.24,17.24,16.95,17.0,13600,0.990278148486197,0.990278148486197,0.973620337403772,0.976492373797294,236765.801970302,0.0,1.0
2002-10-30,17.64,17.64,17.12,17.15,64100,1.01325443963437,1.01325443963437,0.983385261141745,0.985108482977858,1115932.93428649,0.0,1.0
2002-10-31,17.67,17.68,17.52,17.64,21400,1.01497766147048,1.01555206874919,1.00636155228992,1.01325443963437,372557.953100328,0.0,1.0
2002-11-01,17.7,17.74,17.64,17.67,26500,1.01670088330659,1.01899851242141,1.01325443963437,1.01497766147048,461345.128839193,0.0,1.0
2002-11-04,17.7,17.7,17.5,17.6,11900,1.01670088330659,1.01670088330659,1.00521273773251,1.01095681051955,207170.076724015,0.0,1.0
2002-11-05,17.85,17.87,17.68,17.7,42900,1.02531699248716,1.02646580704457,1.01555206874919,1.01670088330659,746856.831215142,0.0,1.0
2002-11-06,18.0,18.0,17.85,17.85,21500,1.03393310166772,1.03393310166772,1.02531699248716,1.02531699248716,374298.878114816,0.0,1.0
2002-11-07,17.6,18.0,17.52,18.0,18200,1.01095681051955,1.03393310166772,1.00636155228992,1.03393310166772,316848.352636728,0.0,1.0
2002-11-08,17.9,17.9,17.58,17.65,12900,1.02818902888068,1.02818902888068,1.00980799596214,1.01382884691307,224579.326868889,0.0,1.0
2002-11-11,17.5,18.0,17.5,18.0,5500,1.00521273773251,1.03393310166772,1.00521273773251,1.03393310166772,95750.8757968131,0.0,1.0
2002-11-12,18.0,18.21,17.6,17.6,18200,1.03393310166772,1.04599565452051,1.01095681051955,1.01095681051955,316848.352636728,0.0,1.0
2002-11-13,17.85,18.36,17.85,17.9,18500,1.02531699248716,1.05461176370108,1.02531699248716,1.02818902888068,322071.12768019,0.0,1.0
2002-11-14,18.5,18.5,18.0,18.0,20900,1.06265346560294,1.06265346560294,1.03393310166772,1.03393310166772,363853.328027889,0.0,1.0
2002-11-15,18.36,18.5,18.35,18.5,7000,1.05461176370108,1.06265346560294,1.05403735642237,1.06265346560294,121864.751014126,0.0,1.0
2002-11-18,20.75,20.8,20.0,20.0,142300,1.1918951033114,1.19476713970492,1.14881455740858,1.14881455740858,2477336.29561574,0.0,1.0
2002-11-19,20.8,20.9,20.1,20.81,39500,1.19476713970492,1.20051121249197,1.15455863019562,1.19534154698363,687665.38072257,0.0,1.0
2002-11-20,21.21,21.21,20.9,21.0,41100,1.2183178381318,1.2183178381318,1.20051121249197,1.20625528527901,715520.180954368,0.0,1.0
2002-11-21,21.55,21.75,21.25,21.25,23800,1.23784768560775,1.24933583118183,1.22061546724662,1.22061546724662,414340.153448027,0.0,1.0
2002-11-22,21.67,21.79,21.3,21.5,32200,1.2447405729522,1.25163346029665,1.22348750364014,1.23497564921422,560577.854664978,0.0,1.0
2002-11-25,21.95,21.95,21.55,21.55,34700,1.26082397675592,1.26082397675592,1.23784768560775,1.23784768560775,604100.980027166,0.0,1.0
2002-11-26,21.86,21.98,21.72,21.98,5800,1.25565431124758,1.26254719859203,1.24761260934572,1.26254719859203,100973.650840276,0.0,1.0
2002-11-27,21.93,22.15,21.25,21.86,64700,1.25967516219851,1.27231212233,1.22061546724662,1.25565431124758,1126378.48437342,0.0,1.0
2002-11-29,21.86,21.98,21.7,21.8,6000,1.25565431124758,1.26254719859203,1.24646379478831,1.25220786757535,104455.500869251,0.0,1.0
2002-12-02,21.74,21.98,21.33,21.86,29000,1.24876142390313,1.26254719859203,1.22521072547625,1.25565431124758,504868.254201378,0.0,1.0
2002-12-03,21.11,21.65,21.07,21.6,14100,1.21257376534476,1.24359175839479,1.21027613622994,1.24071972200127,245470.427042739,0.0,1.0
2002-12-04,20.95,21.13,20.85,21.13,33400,1.20338324888549,1.21372257990217,1.19763917609845,1.21372257990217,581468.954838829,0.0,1.0
2002-12-05,21.05,21.05,20.65,20.65,16100,1.20912732167253,1.20912732167253,1.18615103052436,1.18615103052436,280288.92733249,0.0,1.0
2002-12-06,21.85,21.85,20.82,20.9,57200,1.25507990396887,1.25507990396887,1.19591595426233,1.20051121249197,995809.108286861,0.0,1.0
2002-12-09,21.9,22.28,21.7,21.85,33000,1.2579519403624,1.27977941695316,1.24646379478831,1.25507990396887,574505.254780877,0.0,1.0
2002-12-10,22.98,22.98,21.8,21.8,47900,1.31998792646246,1.31998792646246,1.25220786757535,1.25220786757535,833903.081939519,0.0,1.0
2002-12-11,22.3,23.09,22.3,22.9,26600,1.28092823151057,1.32630640652821,1.28092823151057,1.31539266823282,463086.053853678,0.0,1.0
2002-12-12,20.65,21.75,20.35,21.75,67300,1.18615103052436,1.24933583118183,1.16891881216323,1.24933583118183,1171642.5347501,0.0,1.0
2002-12-13,20.7,20.83,20.0,20.35,52900,1.18902306691788,1.19649036154104,1.14881455740858,1.16891881216323,920949.332663896,0.0,1.0
2002-12-16,21.3,21.3,20.5,20.6,52000,1.22348750364014,1.22348750364014,1.1775349213438,1.18327899413084,905281.007533506,0.0,1.0
2002-12-17,20.7,21.35,20.55,21.35,16300,1.18902306691788,1.22635954003366,1.18040695773732,1.22635954003366,283770.777361465,0.0,1.0
2002-12-18,20.28,20.6,19.9,20.6,33700,1.1648979612123,1.18327899413084,1.14307048462154,1.18327899413084,586691.729882292,0.0,1.0
2002-12-19,19.45,20.2,19.45,20.2,23500,1.12354063714559,1.16686482623861,1.12354063714559,1.16686482623861,406816.616051576,0.11,1.0
2002-12-20,19.9,19.9,19.4,19.45,41400,1.1495351506014,1.1495351506014,1.12065235787272,1.12354063714559,716689.698065329,0.0,1.0
2002-12-23,21.41,21.5,20.0,20.0,73300,1.23676118464201,1.24196008733317,1.15531170914714,1.15531170914714,1268921.61517364,0.0,1.0
2002-12-24,21.8,21.95,21.55,21.7,39700,1.25928976297038,1.26795460078898,1.24484836660604,1.25351320442465,687260.410946703,0.0,1.0
2002-12-26,22.6,22.75,21.76,21.9,26400,1.30550223133627,1.31416706915487,1.25697913955209,1.26506632151612,457019.517606874,0.0,1.0
2002-12-27,22.25,22.7,22.05,22.55,31400,1.28528427642619,1.311278789882,1.27373115933472,1.3026139520634,543576.24442636,0.0,1.0
2002-12-30,22.36,22.51,22.35,22.35,27200,1.2916384908265,1.3003033286451,1.29106083497193,1.29106083497193,470868.593897993,0.0,1.0
2002-12-31,21.85,22.5,21.85,22.5,32000,1.26217804224325,1.29972567279053,1.26217804224325,1.29972567279053,553963.051644697,0.0,1.0
2003-01-02,21.64,21.65,21.26,21.6,20800,1.2500472692972,1.25062492515178,1.22809634682341,1.24773664587891,360075.983569055,0.0,1.0
2003-01-03,21.55,21.84,21.21,21.54,31700,1.24484836660604,1.26160038638868,1.22520806755054,1.24427071075147,548769.648035529,0.0,1.0
2003-01-06,21.7,21.9,21.45,21.62,51300,1.25351320442465,1.26506632151612,1.23907180806031,1.24889195758806,888072.017167902,0.0,1.0
2003-01-07,20.85,21.75,20.53,21.75,85100,1.20441245678589,1.25640148369751,1.18592746943954,1.25640148369751,1473195.49046762,0.0,1.0
2003-01-08,20.56,20.85,20.53,20.85,59800,1.18766043700326,1.20441245678589,1.18592746943954,1.20441245678589,1035218.45276103,0.0,1.0
2003-01-09,21.88,21.88,20.65,20.65,85400,1.26391100980697,1.26391100980697,1.19285933969442,1.19285933969442,1478388.89407679,0.0,1.0
2003-01-10,21.75,21.88,21.51,21.88,39400,1.25640148369751,1.26391100980697,1.24253774318775,1.26391100980697,682067.007337535,0.0,1.0
2003-01-13,21.8,21.88,21.72,21.75,29000,1.25928976297038,1.26391100980697,1.25466851613379,1.25640148369751,502029.015553007,0.0,1.0
2003-01-14,22.0,22.05,21.8,21.8,35500,1.27084288006185,1.27373115933472,1.25928976297038,1.25928976297038,614552.760418337,0.0,1.0
2003-01-15,22.48,22.48,21.8,21.9,98500,1.29857036108138,1.29857036108138,1.25928976297038,1.26506632151612,1705167.51834384,0.0,1.0
2003-01-16,21.93,22.4,21.92,22.4,30100,1.26679928907984,1.2939491142448,1.26622163322526,1.2939491142448,521071.495453292,0.0,1.0
2003-01-17,21.72,21.98,21.72,21.86,25800,1.25466851613379,1.26968756835271,1.25466851613379,1.26275569809782,446632.710388538,0.0,1.0
2003-01-21,21.6,21.86,21.6,21.85,32100,1.24773664587891,1.26275569809782,1.24773664587891,1.26217804224325,555694.186181087,0.0,1.0
2003-01-22,21.4,21.6,21.4,21.6,10300,1.23618352878744,1.24773664587891,1.23618352878744,1.24773664587891,178306.857248137,0.0,1.0
2003-01-23,21.33,21.4,21.15,21.4,9900,1.23213993780542,1.23618352878744,1.2217421324231,1.23618352878744,171382.319102579,0.0,1.0
2003-01-24,20.51,21.4,20.51,21.4,13000,1.18477215773039,1.23618352878744,1.18477215773039,1.23618352878744,225047.489730658,0.0,1.0
2003-01-27,20.3,20.55,20.25,20.35,15500,1.17264138478435,1.18708278114869,1.16975310551148,1.17552966405721,268325.853140399,0.0,1.0
2003-01-28,20.83,20.85,20.25,20.3,43800,1.20325714507674,1.20441245678589,1.16975310551148,1.17264138478435,758236.926938683,0.0,1.0
2003-01-29,20.75,20.75,20.44,20.7,13300,1.19863589824016,1.19863589824016,1.18072856674838,1.19574761896729,230240.893339827,0.0,1.0
2003-01-30,20.55,20.7,20.45,20.7,16000,1.18708278114869,1.19574761896729,1.18130622260295,1.19574761896729,276981.525822348,0.0,1.0
2003-01-31,20.85,20.85,20.5,20.51,15000,1.20441245678589,1.20441245678589,1.18419450187582,1.18477215773039,259670.180458452,0.0,1.0
2003-02-03,20.7,20.78,20.6,20.75,10600,1.19574761896729,1.20036886580388,1.18997106042155,1.19863589824016,183500.260857306,0.0,1.0
2003-02-04,21.29,21.3,20.4,20.65,60700,1.22982931438713,1.2304069702417,1.17841794333008,1.19285933969442,1050798.66358853,0.0,1.0
2003-02-05,20.76,21.24,20.73,21.24,29800,1.19921355409473,1.22694103511426,1.19748058653101,1.22694103511426,515878.091844124,0.0,1.0
2003-02-06,20.78,20.85,20.6,20.76,28800,1.20036886580388,1.20441245678589,1.18997106042155,1.19921355409473,498566.746480226,0.0,1.0
2003-02-07,20.85,21.01,20.74,20.74,18300,1.20441245678589,1.21365495045907,1.19805824238558,1.19805824238558,316797.620159312,0.0,1.0
2003-02-10,20.7,20.76,20.39,20.7,17700,1.19574761896729,1.19921355409473,1.17784028747551,1.19574761896729,306410.812940973,0.0,1.0
2003-02-11,20.33,20.73,20.25,20.6,14900,1.17437435234807,1.19748058653101,1.16975310551148,1.18997106042155,257939.045922061,0.0,1.0
2003-02-12,20.25,20.32,20.0,20.3,16600,1.16975310551148,1.17379669649349,1.15531170914714,1.17264138478435,287368.333040686,0.0,1.0
2003-02-13,20.0,20.2,19.9,20.2,20400,1.15531170914714,1.16686482623861,1.1495351506014,1.16686482623861,353151.445423494,0.0,1.0
2003-02-14,20.2,20.2,19.95,20.0,5900,1.16686482623861,1.16686482623861,1.15242342987427,1.15531170914714,102136.937646991,0.0,1.0
2003-02-18,20.33,20.45,20.18,20.29,9600,1.17437435234807,1.18130622260295,1.16570951452946,1.17206372892977,166188.915493409,0.0,1.0
2003-02-19,20.25,20.27,20.0,20.27,12700,1.16975310551148,1.17090841722062,1.15531170914714,1.17090841722062,219854.086121489,0.0,1.0
2003-02-20,20.4,20.4,20.0,20.05,17300,1.17841794333008,1.17841794333008,1.15531170914714,1.15819998842001,299486.274795415,0.0,1.0
2003-02-21,21.1,21.2,20.34,20.4,18600,1.21885385315023,1.22463041169597,1.17495200820264,1.17841794333008,321991.023768481,0.0,1.0
2003-02-24,21.35,21.35,20.9,21.35,31200,1.23329524951457,1.23329524951457,1.20730073605876,1.23329524951457,540113.97535358,0.0,1.0
2003-02-25,21.5,21.5,21.0,21.2,17000,1.24196008733317,1.24196008733317,1.2130772946045,1.22463041169597,294292.871186246,0.0,1.0
2003-02-26,21.79,21.86,21.4,21.5,33900,1.25871210711581,1.26275569809782,1.23618352878744,1.24196008733317,586854.6078361,0.0,1.0
2003-02-27,22.4,22.49,21.7,21.9,28400,1.2939491142448,1.29914801693596,1.25351320442465,1.26506632151612,491642.208334667,0.0,1.0
2003-02-28,22.25,22.48,22.0,22.48,16100,1.28528427642619,1.29857036108138,1.27084288006185,1.29857036108138,278712.660358739,0.0,1.0
2003-03-03,21.95,22.4,21.9,22.3,19000,1.26795460078898,1.2939491142448,1.26506632151612,1.28817255569906,328915.56191404,0.0,1.0
2003-03-04,21.9,22.25,21.75,21.91,16700,1.26506632151612,1.28528427642619,1.25640148369751,1.26564397737069,289099.467577076,0.0,1.0
2003-03-05,22.02,22.1,21.7,22.0,34100,1.271998191771,1.27661943860759,1.25351320442465,1.27084288006185,590316.876908881,0.0,1.0
2003-03-06,22.05,22.39,21.9,21.95,54300,1.27373115933472,1.29337145839022,1.26506632151612,1.26795460078898,940006.053259596,0.0,1.0
2003-03-07,22.27,22.35,21.26,21.45,77500,1.28643958813534,1.29106083497193,1.22809634682341,1.23907180806031,1341629.265702,0.0,1.0
2003-03-10,22.25,22.49,22.1,22.37,50300,1.28528427642619,1.29914801693596,1.27661943860759,1.29221614668107,870760.67180401,0.0,1.0
2003-03-11,22.66,22.75,22.25,22.25,85300,1.30896816646371,1.31416706915487,1.28528427642619,1.28528427642619,1476657.75954039,0.0,1.0
2003-03-12,22.65,22.74,22.3,22.66,48300,1.30839051060913,1.3135894133003,1.28817255569906,1.30896816646371,836137.981076218,0.0,1.0
2003-03-13,22.2,22.4,22.15,22.4,53300,1.28875021155363,1.30036057381988,1.28584762098707,1.30036057381988,918145.339098367,0.11,1.0
2003-03-14,22.1,22.3,21.91,22.29,36700,1.28294503042051,1.29455539268676,1.27191518626757,1.29397487457345,632193.882643714,0.0,1.0
2003-03-17,22.44,22.74,22.18,22.22,39800,1.30268264627313,1.32009818967251,1.28758917532701,1.28991124778026,685594.455837054,0.0,1.0
2003-03-18,21.68,22.48,21.51,22.48,84800,1.25856326966139,1.30500471872638,1.24869446173507,1.30500471872638,1460764.06670809,0.0,1.0
2003-03-19,21.7,21.8,21.5,21.8,43200,1.25972430588801,1.26552948702114,1.24811394362176,1.26552948702114,744162.826436199,0.0,1.0
2003-03-20,21.75,21.8,21.33,21.78,49100,1.26262689645457,1.26552948702114,1.23824513569545,1.26436845079451,845796.17541707,0.0,1.0
2003-03-21,21.7,21.9,21.6,21.7,48700,1.25972430588801,1.27133466815426,1.25391912475489,1.25972430588801,838905.778875992,0.0,1.0
2003-03-24,21.8,21.8,21.49,21.58,27000,1.26552948702114,1.26552948702114,1.24753342550845,1.25275808852826,465101.766522622,0.0,1.0
2003-03-25,21.98,22.05,21.85,21.9,35600,1.27597881306076,1.28004243985395,1.2684320775877,1.27133466815426,613245.292155756,0.0,1.0
2003-03-26,21.88,21.97,21.85,21.85,67100,1.27017363192763,1.27539829494745,1.2684320775877,1.2684320775877,1155864.01976549,0.0,1.0
2003-03-27,21.86,21.93,21.75,21.8,13800,1.26901259570101,1.2730762224942,1.26262689645457,1.26552948702114,237718.680667119,0.0,1.0
2003-03-28,22.1,22.29,21.85,21.85,30200,1.28294503042051,1.29397487457345,1.2684320775877,1.2684320775877,520224.938851231,0.0,1.0
2003-03-31,28.64,28.8,27.2,27.2,1325600,1.66260387652685,1.67189216633985,1.57900926820986,1.57900926820986,22834774.1371256,0.0,1.0
2003-04-01,29.45,29.52,28.62,28.62,402200,1.70962584370516,1.71368947049834,1.66144284030022,1.66144284030022,6928293.72205182,0.0,1.0
2003-04-02,29.98,29.98,29.21,29.45,567500,1.74039330371072,1.74039330371072,1.69569340898566,1.70962584370516,9775750.09265143,0.0,1.0
2003-04-03,29.68,30.02,29.6,29.9,121300,1.72297776031134,1.74271537616397,1.71833361540484,1.73574915880422,2089512.75108127,0.0,1.0
2003-04-04,29.82,29.95,29.45,29.6,126700,1.73110501389772,1.73865174937078,1.70962584370516,1.71833361540484,2182533.10438579,0.0,1.0
2003-04-07,29.55,29.9,29.3,29.85,95500,1.71543102483828,1.73574915880422,1.70091807200547,1.73284656823766,1645082.17418188,0.0,1.0
2003-04-08,28.61,29.55,28.52,29.5,110500,1.66086232218691,1.71543102483828,1.6556376591671,1.71252843427172,1903472.04447222,0.0,1.0
2003-04-09,28.75,28.8,28.5,28.5,128100,1.66898957577329,1.67189216633985,1.65447662294048,1.65447662294048,2206649.49227955,0.0,1.0
2003-04-10,28.91,29.05,28.64,28.8,88400,1.67827786558629,1.68640511917266,1.66260387652685,1.67189216633985,1522777.63557777,0.0,1.0
2003-04-11,28.7,29.04,28.7,29.0,45400,1.66608698520672,1.68582460105935,1.66608698520672,1.6835025286061,782060.007412118,0.0,1.0
2003-04-14,28.7,28.78,28.43,28.78,23700,1.66608698520672,1.67073113011322,1.65041299614729,1.67073113011322,408255.995058749,0.0,1.0
2003-04-15,28.54,28.59,28.3,28.32,68200,1.65679869539372,1.65970128596029,1.64286626067423,1.64402729690085,1174812.61025345,0.0,1.0
2003-04-16,28.6,28.75,28.3,28.54,59000,1.6602818040736,1.66898957577329,1.64286626067423,1.65679869539372,1016333.4898087,0.0,1.0
2003-04-17,28.88,28.88,28.4,28.65,61100,1.67653631124635,1.67653631124635,1.64867144180735,1.66318439464016,1052508.07164934,0.0,1.0
2003-04-21,28.7,28.78,28.4,28.78,45000,1.66608698520672,1.67073113011322,1.64867144180735,1.67073113011322,775169.610871042,0.0,1.0
2003-04-22,28.43,28.65,28.35,28.6,137500,1.65041299614729,1.66318439464016,1.64576885124079,1.6602818040736,2368573.81099484,0.0,1.0
2003-04-23,28.55,28.57,28.36,28.5,93900,1.65737921350704,1.65854024973366,1.6463493693541,1.65447662294048,1617520.58801757,0.0,1.0
2003-04-24,28.6,28.72,28.31,28.4,97100,1.6602818040736,1.66724802143335,1.64344677878754,1.64867144180735,1672643.76034618,0.0,1.0
2003-04-25,28.54,28.6,28.35,28.55,41200,1.65679869539372,1.6602818040736,1.64576885124079,1.65737921350704,709710.843730821,0.0,1.0
2003-04-28,28.8,28.9,28.5,28.54,17400,1.67189216633985,1.67769734747297,1.65447662294048,1.65679869539372,299732.249536802,0.0,1.0
2003-04-29,28.55,28.95,28.55,28.7,56700,1.65737921350704,1.68059993803954,1.65737921350704,1.66608698520672,976713.709697509,0.0,1.0
2003-04-30,28.49,28.55,28.4,28.5,129100,1.65389610482716,1.65737921350704,1.64867144180735,1.65447662294048,2223875.48363225,0.0,1.0
2003-05-01,28.25,28.38,28.0,28.38,29800,1.63996367010766,1.64751040558073,1.62545071727485,1.64751040558073,513334.542310156,0.0,1.0
2003-05-02,28.0,28.17,27.58,27.75,43000,1.62545071727485,1.63531952520116,1.60106895651573,1.61093776444204,740717.628165661,0.0,1.0
2003-05-05,27.81,28.14,27.78,28.0,25000,1.61442087312192,1.63357797086123,1.61267931878198,1.62545071727485,430649.783817243,0.0,1.0
2003-05-06,27.46,27.75,27.38,27.75,47600,1.59410273915598,1.61093776444204,1.58945859424948,1.61093776444204,819957.188388033,0.0,1.0
2003-05-07,28.13,28.16,27.38,27.38,43000,1.63299745274791,1.63473900708785,1.58945859424948,1.58945859424948,740717.628165662,0.0,1.0
2003-05-08,27.35,27.9,27.35,27.88,52100,1.58771703990954,1.61964553614173,1.58771703990954,1.6184844999151,897474.149475139,0.0,1.0
2003-05-09,27.42,27.43,27.05,27.37,54900,1.59178066670273,1.59236118481604,1.57030149651017,1.58887807613617,945706.925262669,0.0,1.0
2003-05-12,27.92,28.03,27.3,27.42,24300,1.62080657236835,1.62719227161479,1.58481444934298,1.59178066670273,418591.589870362,0.0,1.0
2003-05-13,28.4,28.4,27.72,27.78,14100,1.64867144180735,1.64867144180735,1.6091962101021,1.61267931878198,242886.478072926,0.0,1.0
2003-05-14,28.15,28.3,28.0,28.3,16900,1.63415848897454,1.64286626067423,1.62545071727485,1.64286626067423,291119.253860457,0.0,1.0
2003-05-15,28.0,28.25,27.97,28.25,61300,1.62545071727485,1.63996367010766,1.62370916293492,1.63996367010766,1055953.26991988,0.0,1.0
2003-05-16,27.81,28.0,27.72,27.9,17100,1.61442087312192,1.62545071727485,1.6091962101021,1.61964553614173,294564.452130994,0.0,1.0
2003-05-19,27.8,27.94,27.58,27.71,31300,1.6138403550086,1.62196760859498,1.60106895651573,1.60861569198879,539173.529339191,0.0,1.0
2003-05-20,28.4,28.5,27.79,27.8,70500,1.64867144180735,1.65447662294048,1.61325983689529,1.6138403550086,1214432.39036463,0.0,1.0
2003-05-21,28.57,28.62,28.25,28.4,43100,1.65854024973366,1.66144284030022,1.63996367010766,1.64867144180735,742440.22730093,0.0,1.0
2003-05-22,28.67,28.78,28.51,28.56,38700,1.66434543086679,1.67073113011322,1.65505714105379,1.65795973162035,666645.865349093,0.0,1.0
2003-05-23,28.76,28.76,28.5,28.6,28200,1.6695700938866,1.6695700938866,1.65447662294048,1.6602818040736,485772.956145851,0.0,1.0
2003-05-27,29.07,29.2,28.76,28.76,37700,1.68756615539928,1.69511289087235,1.6695700938866,1.6695700938866,649419.873996406,0.0,1.0
2003-05-28,29.05,29.14,28.95,28.97,15700,1.68640511917266,1.69162978219247,1.68059993803954,1.68176097426616,270448.064237229,0.0,1.0
2003-05-29,29.0,29.05,28.35,29.05,58000,1.6835025286061,1.68640511917266,1.64576885124079,1.68640511917266,999107.498456005,0.0,1.0
2003-05-30,29.12,29.25,28.85,29.05,33200,1.69046874596585,1.69801548143891,1.67479475690641,1.68640511917266,571902.912909299,0.0,1.0
2003-06-02,28.92,29.1,28.6,28.98,13700,1.6788583836996,1.68930770973922,1.6602818040736,1.68234149237947,235996.08153185,0.0,1.0
2003-06-03,29.1,29.1,28.7,28.82,27100,1.68930770973922,1.68930770973922,1.66608698520672,1.67305320256647,466824.365657893,0.0,1.0
2003-06-04,28.85,29.24,28.6,29.17,77600,1.67479475690641,1.6974349633256,1.6602818040736,1.69337133653241,1336736.92896873,0.0,1.0
2003-06-05,28.8,28.9,28.6,28.9,55200,1.67189216633985,1.67769734747297,1.6602818040736,1.67769734747297,950874.722668475,0.0,1.0
2003-06-06,28.3,28.7,28.13,28.65,37000,1.64286626067423,1.66608698520672,1.63299745274791,1.66318439464016,637361.68004952,0.0,1.0
2003-06-09,28.48,28.53,28.12,28.2,21100,1.65331558671385,1.65621817728041,1.6324169346346,1.6370610795411,363468.417541754,0.0,1.0
2003-06-10,28.31,28.58,28.14,28.58,51300,1.64344677878754,1.65912076784697,1.63357797086123,1.65912076784697,883693.356392985,0.0,1.0
2003-06-11,28.7,28.7,28.28,28.36,10200,1.66608698520672,1.66608698520672,1.6417052244476,1.6463493693541,175705.111797436,0.0,1.0
2003-06-12,28.5,28.75,28.42,28.75,30800,1.65447662294048,1.66898957577329,1.64983247803398,1.66898957577329,530560.533662843,0.0,1.0
2003-06-13,28.12,28.6,27.9,28.6,30300,1.6324169346346,1.6602818040736,1.61964553614173,1.6602818040736,521947.537986501,0.0,1.0
2003-06-16,28.65,28.68,27.5,28.2,139000,1.66318439464016,1.6649259489801,1.59642481160923,1.6370610795411,2394412.79802388,0.0,1.0
2003-06-17,28.25,28.57,28.22,28.55,26600,1.63996367010766,1.65854024973366,1.63822211576773,1.65737921350704,458211.369981549,0.0,1.0
2003-06-18,28.3,28.4,28.15,28.26,24600,1.64286626067423,1.64867144180735,1.63415848897454,1.64054418822098,423759.387276167,0.0,1.0
2003-06-19,28.32,28.35,28.1,28.15,21900,1.65041299614729,1.65216131499914,1.63759199123371,1.6405058559868,375789.575971474,0.11,1.0
2003-06-20,28.2,28.31,28.1,28.25,15500,1.64341972073988,1.64983022319667,1.63759199123371,1.64633358549297,265969.791212688,0.0,1.0
2003-06-23,28.2,28.3,28.0,28.2,40800,1.64341972073988,1.64924745024605,1.63176426172754,1.64341972073988,700101.127837269,0.0,1.0
2003-06-24,28.05,28.3,27.96,28.3,55700,1.63467812648063,1.64924745024605,1.62943316992508,1.64924745024605,955775.314228818,0.0,1.0
2003-06-25,27.9,28.05,27.75,28.05,15300,1.62593653222137,1.63467812648063,1.61719493796212,1.63467812648063,262537.922938976,0.0,1.0
2003-06-26,27.6,27.95,27.6,27.9,43100,1.60845334370287,1.62885039697446,1.60845334370287,1.62593653222137,739567.612984954,0.0,1.0
2003-06-27,27.71,27.9,27.63,27.7,39700,1.61486384615965,1.62593653222137,1.61020166255472,1.61428107320904,681225.852331852,0.0,1.0
2003-06-30,27.6,27.82,27.5,27.71,70700,1.60845334370287,1.62127434861644,1.6026256141967,1.61486384615965,1213165.43475722,0.0,1.0
2003-07-01,27.75,27.75,27.5,27.6,35000,1.61719493796212,1.61719493796212,1.6026256141967,1.60845334370287,600576.947899617,0.0,1.0
2003-07-02,27.85,28.05,27.6,27.75,28500,1.62302266746829,1.63467812648063,1.60845334370287,1.61719493796212,489041.229003974,0.0,1.0
2003-07-03,27.96,28.05,27.8,27.8,6100,1.62943316992508,1.63467812648063,1.62010880271521,1.62010880271521,104671.982348219,0.0,1.0
2003-07-07,28.0,28.18,27.81,28.1,17600,1.63176426172754,1.64225417483865,1.62069157566582,1.63759199123371,302004.408086665,0.0,1.0
2003-07-08,28.0,28.1,27.87,28.05,121700,1.63176426172754,1.63759199123371,1.62418821336952,1.63467812648063,2088291.84455382,0.0,1.0
2003-07-09,28.1,28.15,27.75,27.95,165900,1.63759199123371,1.6405058559868,1.61719493796212,1.62885039697446,2846734.73304419,0.0,1.0
2003-07-10,27.88,28.0,27.7,27.95,12100,1.62477098632014,1.63176426172754,1.61428107320904,1.62885039697446,207628.030559582,0.0,1.0
2003-07-11,28.1,28.1,27.73,27.73,10800,1.63759199123371,1.63759199123371,1.61602939206089,1.61602939206089,185320.886780454,0.0,1.0
2003-07-14,28.35,28.37,28.03,28.25,15500,1.65216131499914,1.65332686090037,1.6335125805794,1.64633358549297,265969.791212687,0.0,1.0
2003-07-15,28.25,28.3,28.05,28.3,15700,1.64633358549297,1.64924745024605,1.63467812648063,1.64924745024605,269401.659486399,0.0,1.0
2003-07-16,28.18,28.38,28.1,28.1,20200,1.64225417483865,1.65390963385099,1.63759199123371,1.63759199123371,346618.695644922,0.0,1.0
2003-07-17,27.95,28.12,27.9,28.05,48300,1.62885039697446,1.63875753713495,1.62593653222137,1.63467812648063,828796.188101471,0.0,1.0
2003-07-18,27.7,27.95,27.51,27.95,78400,1.61428107320904,1.62885039697446,1.60320838714731,1.62885039697446,1345292.36329514,0.0,1.0
2003-07-21,27.65,27.77,27.65,27.7,35700,1.61136720845595,1.61836048386335,1.61136720845595,1.61428107320904,612588.486857609,0.0,1.0
2003-07-22,27.25,27.8,27.0,27.5,74300,1.58805629043127,1.62010880271521,1.57348696666585,1.6026256141967,1274939.06368404,0.0,1.0
2003-07-23,27.7,27.7,27.15,27.25,19700,1.61428107320904,1.61428107320904,1.5822285609251,1.58805629043127,338039.02496064,0.0,1.0
2003-07-24,27.7,28.0,27.6,27.6,12000,1.61428107320904,1.63176426172754,1.60845334370287,1.60845334370287,205912.096422725,0.0,1.0
2003-07-25,27.72,27.9,27.65,27.75,8600,1.61544661911027,1.62593653222137,1.61136720845595,1.61719493796212,147570.33576962,0.0,1.0
2003-07-28,27.9,28.08,27.81,27.9,9800,1.62593653222137,1.63642644533248,1.62069157566582,1.62593653222137,168161.545411893,0.0,1.0
2003-07-29,27.75,28.05,27.7,28.05,7200,1.61719493796212,1.63467812648063,1.61428107320904,1.63467812648063,123547.257853635,0.0,1.0
2003-07-30,27.75,27.82,27.62,27.75,42700,1.61719493796212,1.62127434861644,1.6096188896041,1.61719493796212,732703.876437532,0.0,1.0
2003-07-31,27.97,28.05,27.72,27.82,34800,1.63001594287569,1.63467812648063,1.61544661911027,1.62127434861644,597145.079625906,0.0,1.0
2003-08-01,27.8,27.98,27.6,27.98,38200,1.62010880271521,1.63059871582631,1.60845334370287,1.63059871582631,655486.840279008,0.0,1.0
2003-08-04,27.35,27.7,27.17,27.7,32700,1.59388401993744,1.61428107320904,1.58339410682634,1.61428107320904,561110.462751928,0.0,1.0
2003-08-05,27.2,27.34,27.15,27.34,31500,1.58514242567819,1.59330124698682,1.5822285609251,1.59330124698682,540519.253109654,0.0,1.0
2003-08-06,27.22,27.3,27.2,27.23,24200,1.58630797157942,1.59097015518436,1.58514242567819,1.58689074453004,415256.061119164,0.0,1.0
2003-08-07,27.3,27.4,27.2,27.22,192700,1.59097015518436,1.59679788469053,1.58514242567819,1.58630797157942,3306605.0817216,0.0,1.0
2003-08-08,27.24,27.39,27.22,27.22,104900,1.58747351748065,1.59621511173991,1.58630797157942,1.58630797157942,1800014.909562,0.0,1.0
2003-08-11,27.48,27.48,27.24,27.35,13700,1.60146006829546,1.60146006829546,1.58747351748065,1.59388401993744,235082.976749279,0.0,1.0
2003-08-12,27.43,27.47,27.3,27.47,26000,1.59854620354238,1.60087729534484,1.59097015518436,1.60087729534484,446142.875582571,0.0,1.0
2003-08-13,27.66,27.75,27.45,27.6,73000,1.61194998140657,1.61719493796212,1.59971174944361,1.60845334370287,1252631.91990491,0.0,1.0
2003-08-14,27.75,27.83,27.48,27.6,45600,1.61719493796212,1.62185712156706,1.60146006829546,1.60845334370287,782465.966406358,0.0,1.0
2003-08-15,27.82,27.82,27.75,27.75,17100,1.62127434861644,1.62127434861644,1.61719493796212,1.61719493796212,293424.737402384,0.0,1.0
2003-08-18,28.05,28.25,27.7,27.7,19900,1.63467812648063,1.64633358549297,1.61428107320904,1.61428107320904,341470.893234353,0.0,1.0
2003-08-19,28.26,28.26,27.9,28.15,67400,1.64691635844359,1.64691635844359,1.62593653222137,1.6405058559868,1156539.60824097,0.0,1.0
2003-08-20,26.4,28.5,24.95,28.12,1149700,1.53852058962883,1.66090290925839,1.45401851178937,1.63875753713495,19728094.7714339,0.0,1.0
2003-08-21,25.5,26.51,25.3,26.5,488300,1.4860710240733,1.54493109208561,1.47441556506096,1.544348319135,8378906.39026808,0.0,1.0
2003-08-22,25.24,25.5,25.0,25.5,188700,1.47091892735726,1.4860710240733,1.45693237654245,1.4860710240733,3237967.71624736,0.0,1.0
2003-08-25,24.98,25.15,24.76,25.15,25700,1.45576683064122,1.46567397080171,1.44294582572764,1.46567397080171,440995.073172003,0.0,1.0
2003-08-26,24.78,24.91,24.6,24.85,37000,1.44411137162888,1.4516874199869,1.43362145851777,1.4481907822832,634895.630636736,0.0,1.0
2003-08-27,24.71,24.89,24.65,24.7,27700,1.44003196097456,1.45052187408566,1.43653532327086,1.43944918802394,475313.755909125,0.0,1.0
2003-08-28,24.68,24.87,24.6,24.65,42900,1.43828364212271,1.44935632818443,1.43362145851777,1.43653532327086,736135.744711243,0.0,1.0
2003-08-29,24.58,24.75,24.52,24.6,16400,1.43245591261654,1.44236305277703,1.42895927491284,1.43362145851777,281413.198444391,0.0,1.0
2003-09-02,24.58,24.6,24.38,24.58,107900,1.43245591261654,1.43362145851777,1.4208004536042,1.43245591261654,1851492.93366767,0.0,1.0
2003-09-03,25.18,25.18,24.5,24.5,106700,1.46742228965356,1.46742228965356,1.4277937290116,1.4277937290116,1830901.7240254,0.0,1.0
2003-09-04,25.04,25.2,25.0,25.05,30000,1.45926346834492,1.46858783555479,1.45693237654245,1.45984624129554,514780.241056814,0.0,1.0
2003-09-05,25.18,25.18,24.82,24.95,124600,1.46742228965356,1.46742228965356,1.44644246343134,1.45401851178937,2138053.93452263,0.0,1.0
2003-09-08,25.16,25.3,24.91,25.18,48700,1.46625674375232,1.47441556506096,1.4516874199869,1.46742228965356,835659.924648897,0.0,1.0
2003-09-09,25.0,25.15,24.96,25.08,21200,1.45693237654245,1.46567397080171,1.45460128473998,1.46159456014739,363778.037013482,0.0,1.0
2003-09-10,25.02,25.12,24.95,24.95,115700,1.45809792244368,1.46392565194985,1.45401851178937,1.45401851178937,1985335.79634245,0.0,1.0
2003-09-11,25.55,25.6,25.05,25.05,95600,1.48898488882638,1.49189875357947,1.45984624129554,1.45984624129554,1640433.03483439,0.0,1.0
2003-09-12,25.43,25.54,25.35,25.5,15600,1.48199161341898,1.48840211587577,1.47732942981404,1.4860710240733,267685.725349544,0.0,1.0
2003-09-15,25.27,25.64,25.25,25.57,60100,1.47266724620911,1.49422984538194,1.47150170030787,1.49015043472762,1031276.41625048,0.0,1.0
2003-09-16,25.18,25.48,25.18,25.35,83700,1.46742228965356,1.48490547817207,1.46742228965356,1.47732942981404,1436236.87254851,0.0,1.0
2003-09-17,25.0,25.28,24.95,25.2,100500,1.45693237654245,1.47325001915973,1.45401851178937,1.46858783555479,1724513.80754033,0.0,1.0
2003-09-18,25.12,25.2,24.9,24.95,67300,1.46392565194985,1.46858783555479,1.45110464703628,1.45401851178937,1154823.67410412,0.0,1.0
2003-09-19,24.94,25.15,24.92,25.1,83000,1.45343573883875,1.46567397080171,1.45227019293751,1.46276010604862,1424225.33359052,0.0,1.0
2003-09-22,25.05,25.1,24.9,24.92,43200,1.45984624129554,1.46276010604862,1.45110464703628,1.45227019293751,741283.54712181,0.0,1.0
2003-09-23,25.08,25.19,25.0,25.0,28300,1.46159456014739,1.46800506260417,1.45693237654245,1.45693237654245,485609.36073026,0.0,1.0
2003-09-24,24.95,25.1,24.92,25.05,30900,1.45401851178937,1.46276010604862,1.45227019293751,1.45984624129554,530223.648288517,0.0,1.0
2003-09-25,24.82,24.88,24.74,24.85,533400,1.45285296588813,1.45636510037457,1.44817011990622,1.45460903313135,9112407.31914465,0.11,1.0
2003-09-26,24.41,24.76,24.2,24.76,65500,1.42885338023083,1.4493408314017,1.41656090952832,1.4493408314017,1118977.65167599,0.0,1.0
2003-09-29,24.74,24.8,24.4,24.4,14200,1.44817011990622,1.45168225439265,1.42826802448309,1.42826802448309,242587.521432047,0.0,1.0
2003-09-30,24.78,24.78,24.45,24.65,94400,1.45051154289718,1.45051154289718,1.43119480322179,1.44290191817657,1612694.50867501,0.0,1.0
2003-10-01,25.05,25.11,24.7,24.7,32300,1.46631614808613,1.46982828257256,1.44582869691526,1.44582869691526,551801.193116557,0.0,1.0
2003-10-02,25.13,25.18,25.0,25.1,42500,1.47099899406804,1.47392577280673,1.46338936934743,1.46924292682482,726054.201469154,0.0,1.0
2003-10-03,25.19,25.31,25.08,25.2,39700,1.47451112855447,1.48153539752734,1.46807221532934,1.47509648430221,678220.042313541,0.0,1.0
2003-10-06,25.45,25.49,25.25,25.25,33700,1.48973037799569,1.49207180098664,1.47802326304091,1.47802326304091,575718.272694363,0.0,1.0
2003-10-07,25.52,25.52,25.25,25.45,26000,1.49382786822986,1.49382786822986,1.47802326304091,1.48973037799569,444174.335016424,0.0,1.0
2003-10-08,25.42,25.55,25.25,25.45,28600,1.48797431075247,1.49558393547308,1.47802326304091,1.48973037799569,488591.768518066,0.0,1.0
2003-10-09,25.5,25.59,25.39,25.5,60300,1.49265715673438,1.49792535846403,1.48621824350925,1.49265715673438,1030142.78467271,0.0,1.0
2003-10-10,25.09,25.45,25.0,25.45,19800,1.46865757107708,1.48973037799569,1.46338936934743,1.48973037799569,338255.839743278,0.0,1.0
2003-10-13,25.0,25.58,24.97,25.15,24700,1.46338936934743,1.49734000271629,1.46163330210422,1.47216970556352,421965.618265604,0.0,1.0
2003-10-14,24.93,25.05,24.9,25.0,44700,1.45929187911326,1.46631614808613,1.45753581187004,1.46338936934743,763638.183662852,0.0,1.0
2003-10-15,24.82,24.95,24.8,24.95,15000,1.45285296588813,1.46046259060874,1.45168225439265,1.46046259060874,256254.424047937,0.0,1.0
2003-10-16,24.3,24.75,24.18,24.75,58600,1.42241446700571,1.44875547565396,1.41539019803284,1.44875547565396,1001100.61661394,0.0,1.0
2003-10-17,24.69,24.86,24.21,24.3,66700,1.44524334116753,1.45519438887909,1.41714626527605,1.42241446700571,1139478.00559982,0.0,1.0
2003-10-20,24.89,24.89,24.4,24.6,127600,1.4569504561223,1.4569504561223,1.42826802448309,1.43997513943787,2179870.96723446,0.0,1.0
2003-10-21,25.1,25.25,24.85,24.93,23100,1.46924292682482,1.47802326304091,1.45460903313135,1.45929187911326,394631.813033824,0.0,1.0
2003-10-22,24.54,25.1,24.52,25.1,34100,1.43646300495144,1.46924292682482,1.43529229345596,1.46924292682482,582551.72400231,0.0,1.0
2003-10-23,24.34,24.48,24.27,24.44,27600,1.42475588999666,1.43295087046501,1.42065839976249,1.43060944747405,471508.140248204,0.0,1.0
2003-10-24,24.6,24.75,24.4,24.4,24500,1.43997513943787,1.44875547565396,1.42826802448309,1.42826802448309,418548.892611631,0.0,1.0
2003-10-27,24.93,24.99,24.8,24.8,19100,1.45929187911326,1.46280401359969,1.45168225439265,1.45168225439265,326297.299954373,0.0,1.0
2003-10-28,24.77,24.93,24.52,24.93,15100,1.44992618714944,1.45929187911326,1.43529229345596,1.45929187911326,257962.786874922,0.0,1.0
2003-10-29,24.5,24.75,24.46,24.75,13000,1.43412158196048,1.44875547565396,1.43178015896953,1.44875547565396,222087.167508213,0.0,1.0
2003-10-30,24.6,24.78,24.53,24.6,8500,1.43997513943787,1.45051154289718,1.4358776492037,1.43997513943787,145210.840293831,0.0,1.0
2003-10-31,24.92,25.0,24.7,24.7,67600,1.45870652336552,1.46338936934743,1.44582869691526,1.44582869691526,1154853.2710427,0.0,1.0
2003-11-03,25.67,26.0,25.23,25.25,94400,1.50260820444594,1.52192494412133,1.47685255154543,1.47802326304091,1612694.50867502,0.0,1.0
2003-11-04,25.9,26.1,25.65,25.65,49000,1.51607138664394,1.52777850159872,1.50143749295047,1.50143749295047,837097.785223261,0.0,1.0
2003-11-05,26.18,26.18,25.88,25.91,18800,1.53246134758063,1.53246134758063,1.51490067514846,1.51665674239168,321172.211473415,0.0,1.0
2003-11-06,26.12,26.2,26.0,26.1,20000,1.5289492130942,1.53363205907611,1.52192494412133,1.52777850159872,341672.565397249,0.0,1.0
2003-11-07,26.01,26.25,26.0,26.25,11300,1.52251029986907,1.5365588378148,1.52192494412133,1.5365588378148,193044.999449446,0.0,1.0
2003-11-10,25.56,26.05,25.5,26.0,42000,1.49616929122082,1.52485172286003,1.49265715673438,1.52192494412133,717512.387334221,0.0,1.0
2003-11-11,25.42,25.61,25.3,25.6,6200,1.48797431075247,1.49909606995951,1.4809500417796,1.49851071421177,105918.495273147,0.0,1.0
2003-11-12,25.45,25.51,25.37,25.5,8400,1.48973037799569,1.49324251248212,1.48504753201378,1.49265715673438,143502.477466844,0.0,1.0
2003-11-13,25.3,25.5,25.3,25.4,4000,1.4809500417796,1.49265715673438,1.4809500417796,1.48680359925699,68334.5130794499,0.0,1.0
2003-11-14,25.2,26.1,25.2,25.42,52500,1.47509648430221,1.52777850159872,1.47509648430221,1.48797431075247,896890.48416778,0.0,1.0
2003-11-17,24.8,25.25,24.8,25.1,53100,1.45168225439265,1.47802326304091,1.45168225439265,1.46924292682482,907140.661129699,0.0,1.0
2003-11-18,24.75,24.98,24.75,24.9,36200,1.44875547565396,1.46221865785196,1.44875547565396,1.45753581187004,618427.34336902,0.0,1.0
2003-11-19,25.2,25.25,24.75,24.75,10200,1.47509648430221,1.47802326304091,1.44875547565396,1.44875547565396,174253.008352597,0.0,1.0
2003-11-20,25.6,25.8,25.2,25.2,64600,1.49851071421177,1.51021782916655,1.47509648430221,1.47509648430221,1103602.38623312,0.0,1.0
2003-11-21,25.82,25.82,25.6,25.65,29400,1.51138854066203,1.51138854066203,1.49851071421177,1.50143749295047,502258.671133956,0.0,1.0
2003-11-24,26.31,26.45,25.9,25.9,97900,1.54007097230124,1.54826595276958,1.51607138664394,1.51607138664394,1672487.20761953,0.0,1.0
2003-11-25,26.54,26.7,26.3,26.5,65200,1.55353415449924,1.56289984646306,1.5394856165535,1.55119273150828,1113852.56319503,0.0,1.0
2003-11-26,26.6,26.7,26.45,26.64,25700,1.55704628898567,1.56289984646306,1.54826595276958,1.55938771197662,439049.246535465,0.0,1.0
2003-11-28,26.56,26.65,26.55,26.65,7300,1.55470486599471,1.55997306772436,1.55411951024697,1.55997306772436,124710.486369996,0.0,1.0
2003-12-01,27.0,27.0,26.53,26.65,26500,1.58046051889523,1.58046051889523,1.5529487987515,1.55997306772436,452716.149151354,0.0,1.0
2003-12-02,26.64,27.08,26.64,27.0,19300,1.55938771197662,1.58514336487714,1.55938771197662,1.58046051889523,329714.025608346,0.0,1.0
2003-12-03,26.8,26.85,26.7,26.7,17400,1.56875340394045,1.57168018267914,1.56289984646306,1.56289984646306,297255.131895606,0.0,1.0
2003-12-04,27.0,27.0,26.55,26.7,25600,1.58046051889523,1.58046051889523,1.55411951024697,1.56289984646306,437340.883708478,0.0,1.0
2003-12-05,26.83,27.05,26.57,26.9,24000,1.57050947118367,1.58338729763392,1.55529022174245,1.57460696141784,410007.078476698,0.0,1.0
2003-12-08,27.08,27.08,26.89,26.9,30200,1.58514336487714,1.58514336487714,1.5740216056701,1.57460696141784,515925.573749846,0.0,1.0
2003-12-09,26.67,27.05,26.65,27.05,14500,1.56114377921984,1.58338729763392,1.55997306772436,1.58338729763392,247712.609913006,0.0,1.0
2003-12-10,26.56,26.75,26.54,26.6,25600,1.55470486599471,1.56582662520175,1.55353415449924,1.55704628898567,437340.88370848,0.0,1.0
2003-12-11,26.83,26.85,26.55,26.55,18800,1.57050947118367,1.57168018267914,1.55411951024697,1.55411951024697,321172.211473413,0.0,1.0
2003-12-12,27.05,27.1,26.8,26.8,31600,1.58338729763392,1.58631407637262,1.56875340394045,1.56875340394045,539842.653327654,0.0,1.0
2003-12-15,26.45,27.05,26.45,27.05,11900,1.54826595276958,1.58338729763392,1.54826595276958,1.58338729763392,203295.176411364,0.0,1.0
2003-12-16,26.79,26.8,26.23,26.4,12100,1.56816804819271,1.56875340394045,1.53538812631933,1.54533917403089,206711.902065336,0.0,1.0
2003-12-17,27.42,27.44,26.65,26.7,15700,1.60504546030026,1.60621617179574,1.55997306772436,1.56289984646306,268212.963836841,0.0,1.0
2003-12-18,27.5,27.67,27.12,27.35,8400,1.60972830628218,1.61967935399374,1.5874847878681,1.60094797006609,143502.477466844,0.0,1.0
2003-12-19,27.45,27.51,27.29,27.51,13600,1.60680152754348,1.61031366202992,1.59743583557966,1.61031366202992,232337.34447013,0.0,1.0
2003-12-22,27.34,27.41,27.18,27.35,6600,1.60036261431835,1.60446010455253,1.59099692235453,1.60094797006609,112751.946581092,0.0,1.0
2003-12-23,27.2,27.32,27.0,27.24,23600,1.59216763385001,1.59919190282288,1.58046051889523,1.59450905684096,403173.627168753,0.0,1.0
2003-12-24,27.25,27.3,27.09,27.1,2000,1.5950944125887,1.5980211913274,1.58572872062488,1.58631407637262,34167.256539725,0.0,1.0
2003-12-26,27.38,27.44,27.15,27.25,8200,1.60270403730931,1.60621617179574,1.58924085511131,1.5950944125887,140085.751812872,0.0,1.0
2003-12-29,27.45,27.67,27.3,27.3,128200,1.60680152754348,1.61967935399374,1.5980211913274,1.5980211913274,2190121.14419637,0.0,1.0
2003-12-30,27.64,27.7,27.45,27.55,101900,1.61792328675052,1.62143542123696,1.60680152754348,1.61265508502087,1740821.72069899,0.0,1.0
2003-12-31,27.5,27.68,27.5,27.65,33900,1.61616721950731,1.62674576858044,1.61616721950731,1.62498267706825,576827.687597944,0.11,1.0
2004-01-02,27.63,27.7,27.3,27.6,21900,1.62380728272679,1.6279211629219,1.60441327609271,1.6220441912146,372640.895527877,0.0,1.0
2004-01-05,27.73,27.75,27.58,27.67,45100,1.62968425443409,1.63085964877555,1.62086879687314,1.62615807140971,767402.026863345,0.0,1.0
2004-01-06,27.6,27.74,27.58,27.74,4600,1.6220441912146,1.63027195160482,1.62086879687314,1.63027195160482,78271.6036268601,0.0,1.0
2004-01-07,27.3,27.7,27.15,27.65,20200,1.60441327609271,1.6279211629219,1.59559781853176,1.62498267706825,343714.433317949,0.0,1.0
2004-01-08,27.22,27.39,27.02,27.35,46500,1.59971169872687,1.60970255062928,1.58795775531227,1.60735176194636,791223.819271517,0.0,1.0
2004-01-09,27.2,27.26,27.1,27.15,8300,1.59853630438541,1.60206248740979,1.59265933267811,1.59559781853176,141229.197848464,0.0,1.0
2004-01-12,27.4,27.4,27.12,27.25,11500,1.61029024780001,1.61029024780001,1.59383472701957,1.60147479023906,195679.009067149,0.0,1.0
2004-01-13,27.55,27.6,27.21,27.4,12500,1.61910570536095,1.6220441912146,1.59912400155614,1.61029024780001,212694.575072989,0.0,1.0
2004-01-14,27.7,27.75,27.45,27.55,26900,1.6279211629219,1.63085964877555,1.61322873365366,1.61910570536095,457718.725557073,0.0,1.0
2004-01-15,27.74,27.74,27.2,27.7,20500,1.63027195160482,1.63027195160482,1.59853630438541,1.6279211629219,348819.103119702,0.0,1.0
2004-01-16,27.62,27.75,27.42,27.75,4400,1.62321958555606,1.63085964877555,1.61146564214147,1.63085964877555,74868.4904256922,0.0,1.0
2004-01-20,27.65,27.65,27.42,27.62,28600,1.62498267706825,1.62498267706825,1.61146564214147,1.62321958555606,486645.187766999,0.0,1.0
2004-01-21,27.6,27.65,27.4,27.65,63500,1.6220441912146,1.62498267706825,1.61029024780001,1.62498267706825,1080488.44137079,0.0,1.0
2004-01-22,27.58,27.65,27.48,27.55,32300,1.62086879687314,1.62498267706825,1.61499182516585,1.61910570536095,549602.781988604,0.0,1.0
2004-01-23,27.73,27.74,27.51,27.55,21300,1.62968425443409,1.63027195160482,1.61675491667804,1.61910570536095,362431.555924374,0.0,1.0
2004-01-26,27.6,27.65,27.5,27.65,8600,1.6220441912146,1.62498267706825,1.61616721950731,1.62498267706825,146333.867650217,0.0,1.0
2004-01-27,27.95,27.99,27.55,27.6,289000,1.64261359219015,1.64496438087307,1.61910570536095,1.6220441912146,4917498.57568751,0.0,1.0
2004-01-28,27.75,27.95,27.6,27.9,118200,1.63085964877555,1.64261359219015,1.6220441912146,1.6396751063365,2011239.90189019,0.0,1.0
2004-01-29,27.72,27.95,27.63,27.85,43000,1.62909655726336,1.64261359219015,1.62380728272679,1.63673662048285,731669.338251083,0.0,1.0
2004-01-30,27.9,27.95,27.55,27.61,37800,1.6396751063365,1.64261359219015,1.61910570536095,1.62263188838533,643188.395020719,0.0,1.0
2004-02-02,27.55,27.89,27.5,27.89,38900,1.61910570536095,1.63908740916577,1.61616721950731,1.63908740916577,661905.517627143,0.0,1.0
2004-02-03,27.5,27.6,27.45,27.55,43900,1.61616721950731,1.6220441912146,1.61322873365366,1.61910570536095,746983.347656334,0.0,1.0
2004-02-04,27.26,27.5,27.25,27.5,48100,1.60206248740979,1.61616721950731,1.60147479023906,1.61616721950731,818448.724880859,0.0,1.0
2004-02-05,27.3,27.35,27.05,27.35,12900,1.60441327609271,1.60735176194636,1.58972084682446,1.60735176194636,219500.801475324,0.0,1.0
2004-02-06,27.45,27.5,27.21,27.3,9200,1.61322873365366,1.61616721950731,1.59912400155614,1.60441327609271,156543.207253719,0.0,1.0
2004-02-09,27.3,27.45,27.25,27.45,21300,1.60441327609271,1.61322873365366,1.60147479023906,1.61322873365366,362431.555924372,0.0,1.0
2004-02-10,27.4,27.45,27.3,27.35,19100,1.61029024780001,1.61322873365366,1.60441327609271,1.60735176194636,324997.310711526,0.0,1.0
2004-02-11,27.68,27.7,27.39,27.4,58300,1.62674576858044,1.6279211629219,1.60970255062928,1.61029024780001,992007.498140422,0.0,1.0
2004-02-12,27.5,27.63,27.4,27.63,40100,1.61616721950731,1.62380728272679,1.61029024780001,1.62380728272679,682324.196834146,0.0,1.0
2004-02-13,27.43,27.55,27.3,27.55,27300,1.6120533393122,1.61910570536095,1.60441327609271,1.61910570536095,464524.951959406,0.0,1.0
2004-02-17,27.6,27.65,27.5,27.55,21900,1.6220441912146,1.62498267706825,1.61616721950731,1.61910570536095,372640.895527877,0.0,1.0
2004-02-18,27.28,27.55,27.28,27.5,9000,1.60323788175125,1.61910570536095,1.60323788175125,1.61616721950731,153140.094052552,0.0,1.0
2004-02-19,27.25,27.38,27.2,27.28,9100,1.60147479023906,1.60911485345855,1.59853630438541,1.60323788175125,154841.650653135,0.0,1.0
2004-02-20,27.37,27.42,27.2,27.2,15600,1.60852715628782,1.61146564214147,1.59853630438541,1.59853630438541,265442.829691089,0.0,1.0
2004-02-23,27.39,27.4,27.25,27.3,29700,1.60970255062928,1.61029024780001,1.60147479023906,1.60441327609271,505362.31037342,0.0,1.0
2004-02-24,27.46,27.67,27.25,27.28,26500,1.61381643082439,1.62615807140971,1.60147479023906,1.60323788175125,450912.499154735,0.0,1.0
2004-02-25,28.34,28.34,27.46,27.46,13600,1.66553378184862,1.66553378184862,1.61381643082439,1.61381643082439,231411.697679412,0.0,1.0
2004-02-26,28.8,29.19,28.3,28.3,29200,1.6925678517022,1.71548804136066,1.6631829931657,1.6631829931657,496854.5273705,0.0,1.0
2004-02-27,29.25,29.25,28.78,28.8,21700,1.71901422438504,1.71901422438504,1.69139245736074,1.6925678517022,369237.782326709,0.0,1.0
2004-03-01,29.35,29.4,29.15,29.25,19200,1.72489119609234,1.72782968194599,1.71313725267774,1.71901422438504,326698.867312111,0.0,1.0
2004-03-02,29.25,29.4,28.96,29.4,110000,1.71901422438504,1.72782968194599,1.70197100643388,1.72782968194599,1871712.2606423,0.0,1.0
2004-03-03,29.12,29.27,29.05,29.26,16100,1.71137416116555,1.7201896187265,1.70726028097044,1.71960192155577,273950.61269401,0.0,1.0
2004-03-04,29.52,29.52,29.05,29.15,22600,1.73488204799475,1.73488204799475,1.70726028097044,1.71313725267774,384551.791731964,0.0,1.0
2004-03-05,29.3,29.59,29.2,29.45,41400,1.72195271023869,1.73899592818986,1.71607573853139,1.73076816779964,704444.43264174,0.0,1.0
2004-03-08,29.55,29.59,29.3,29.4,52700,1.73664513950694,1.73899592818986,1.72195271023869,1.72782968194599,896720.328507721,0.0,1.0
2004-03-09,29.55,29.65,29.41,29.48,11400,1.73664513950694,1.74252211121424,1.72841737911672,1.73253125931183,193977.452466566,0.0,1.0
2004-03-10,29.0,29.7,28.9,29.55,40600,1.70432179511679,1.74546059706789,1.6984448234095,1.73664513950694,690831.979837069,0.0,1.0
2004-03-11,29.46,29.64,28.95,28.95,120700,1.73135586497037,1.74193441404351,1.70138330926314,1.70138330926314,2053778.81690478,0.0,1.0
2004-03-12,29.9,29.93,29.4,29.4,65800,1.75721454048249,1.75897763199468,1.72782968194599,1.72782968194599,1119624.24318421,0.0,1.0
2004-03-15,31.35,31.5,30.0,30.0,786800,1.84243063023833,1.85124608779928,1.76309151218979,1.76309151218979,13387847.3333942,0.0,1.0
2004-03-16,31.36,31.73,31.15,31.6,145700,1.84301832740906,1.86476312272607,1.83067668682373,1.85712305950658,2479167.96705075,0.0,1.0
2004-03-17,31.0,31.45,30.95,31.45,27800,1.82186122926278,1.84830760194563,1.81892274340913,1.84830760194563,473032.734962327,0.0,1.0
2004-03-18,30.6,30.9,30.5,30.9,26800,1.80599340565307,1.82369922335555,1.80009146641891,1.82369922335555,454088.036774115,0.13,1.0
2004-03-19,30.12,30.65,30.1,30.65,45100,1.7776640973291,1.80894437527015,1.77648370948227,1.80894437527015,764155.614123604,0.0,1.0
2004-03-22,30.1,30.12,29.4,30.12,121300,1.77648370948227,1.7776640973291,1.73517013484315,1.7776640973291,2055256.67390672,0.0,1.0
2004-03-23,30.16,30.2,30.0,30.05,89300,1.78002487302277,1.78238564871643,1.77058177024811,1.77353273986519,1513062.00313165,0.0,1.0
2004-03-24,30.1,30.28,30.0,30.2,50000,1.77648370948227,1.78710720010376,1.77058177024811,1.78238564871643,847179.173086034,0.0,1.0
2004-03-25,30.18,30.2,30.0,30.15,65900,1.7812052608696,1.78238564871643,1.77058177024811,1.77943467909935,1116582.15012739,0.0,1.0
2004-03-26,30.3,30.39,30.1,30.12,131600,1.78828758795059,1.79359933326134,1.77648370948227,1.7776640973291,2229775.58356244,0.0,1.0
2004-03-29,31.4,31.4,30.3,30.3,245800,1.85320891952636,1.85320891952636,1.78828758795059,1.78828758795059,4164732.81489093,0.0,1.0
2004-03-30,31.46,31.68,31.44,31.53,40300,1.85675008306685,1.869734349382,1.85556969522002,1.86088144053076,682826.413507344,0.0,1.0
2004-03-31,31.86,31.98,31.3,31.5,76400,1.88035784000349,1.88744016708449,1.84730698029219,1.85911085876052,1294489.77647546,0.0,1.0
2004-04-01,32.02,32.1,31.75,31.75,84900,1.88980094277815,1.89452249416548,1.87386570684592,1.87386570684592,1438510.23590009,0.0,1.0
2004-04-02,32.03,32.04,31.93,32.0,170900,1.89039113670157,1.89098133062498,1.88448919746741,1.88862055493132,2895658.41360806,0.0,1.0
2004-04-05,32.26,32.26,31.98,32.0,166000,1.90396559694013,1.90396559694013,1.88744016708449,1.88862055493132,2812634.85464564,0.0,1.0
2004-04-06,31.96,32.3,31.9,32.3,21000,1.88625977923765,1.9063263726338,1.88271861569716,1.9063263726338,355815.252696135,0.0,1.0
2004-04-07,32.05,32.3,31.84,32.3,41300,1.8915715245484,1.9063263726338,1.87917745215666,1.9063263726338,699769.996969063,0.0,1.0
2004-04-08,32.07,32.3,31.93,32.05,71400,1.89275191239523,1.9063263726338,1.88448919746741,1.8915715245484,1209771.85916686,0.0,1.0
2004-04-12,32.46,32.46,32.07,32.07,17900,1.91576947540846,1.91576947540846,1.89275191239523,1.89275191239523,303290.143964799,0.0,1.0
2004-04-13,32.83,32.95,32.5,32.51,124000,1.93760665057485,1.94468897765584,1.91813025110212,1.91872044502554,2101004.34925336,0.0,1.0
2004-04-14,32.3,32.7,32.05,32.7,46000,1.9063263726338,1.92993412957044,1.8915715245484,1.92993412957044,779404.839239151,0.0,1.0
2004-04-15,32.94,32.95,32.27,32.3,61000,1.94409878373242,1.94468897765584,1.90455579086355,1.9063263726338,1033558.59116496,0.0,1.0
2004-04-16,33.11,33.24,32.94,33.0,105300,1.9541320804305,1.96180460143491,1.94409878373242,1.94763994727292,1784159.33851919,0.0,1.0
2004-04-19,33.33,33.35,33.12,33.2,81000,1.96711634674565,1.96829673459248,1.95472227435391,1.95944382574124,1372430.26039937,0.0,1.0
2004-04-20,33.25,33.44,33.2,33.35,18900,1.96239479535832,1.97360847990323,1.95944382574124,1.96829673459248,320233.727426521,0.0,1.0
2004-04-21,33.29,33.29,32.92,33.19,31900,1.96475557105199,1.96475557105199,1.94291839588559,1.95885363181783,540500.312428889,0.0,1.0
2004-04-22,33.6,33.64,33.25,33.29,43600,1.98305158267788,1.98541235837155,1.96239479535832,1.96475557105199,738740.238931023,0.0,1.0
2004-04-23,33.67,33.67,33.4,33.66,18400,1.9871829401418,1.9871829401418,1.97124770420956,1.98659274621838,311761.93569566,0.0,1.0
2004-04-26,34.05,34.26,33.7,33.7,53800,2.0096103092316,2.02200438162334,1.98895352191204,1.98895352191204,911564.790240575,0.0,1.0
2004-04-27,34.05,34.27,33.91,33.95,47800,2.0096103092316,2.02259457554676,2.00134759430378,2.00370836999744,809903.28947025,0.0,1.0
2004-04-28,34.1,34.1,34.0,34.05,48100,2.01256127884869,2.01256127884869,2.00665933961452,2.0096103092316,814986.364508763,0.0,1.0
2004-04-29,34.0,34.2,33.7,34.2,54500,2.00665933961452,2.01846321808285,1.98895352191204,2.01846321808285,923425.298663779,0.0,1.0
2004-04-30,33.59,34.1,33.5,34.0,34500,1.98246138875447,2.01256127884869,1.97714964344372,2.00665933961452,584553.629429363,0.0,1.0
2004-05-03,33.57,33.72,33.35,33.59,34500,1.98128100090764,1.99013390975888,1.96829673459248,1.98246138875447,584553.629429362,0.0,1.0
2004-05-04,33.8,33.95,33.59,33.6,16100,1.9948554611462,2.00370836999744,1.98246138875447,1.98305158267788,272791.693733703,0.0,1.0
2004-05-05,34.04,34.12,33.71,33.85,14700,2.00902011530819,2.01374166669552,1.98954371583546,1.99780643076328,249070.676887294,0.0,1.0
2004-05-06,34.11,34.11,33.8,34.04,69700,2.0131514727721,2.0131514727721,1.9948554611462,2.00902011530819,1180967.76728193,0.0,1.0
2004-05-07,33.61,34.01,33.48,34.01,27700,1.9836417766013,2.00724953353794,1.97596925559689,2.00724953353794,469337.261889663,0.0,1.0
2004-05-10,31.91,33.66,31.5,33.66,51000,1.88330880962057,1.98659274621838,1.85911085876052,1.98659274621838,864122.756547756,0.0,1.0
2004-05-11,32.22,32.31,31.86,31.86,51800,1.90160482124647,1.90691656655721,1.88035784000349,1.88035784000349,877677.623317131,0.0,1.0
2004-05-12,33.2,33.32,32.26,32.35,43900,1.95944382574124,1.96652615282223,1.90396559694013,1.90927734225088,743823.313969539,0.0,1.0
2004-05-13,32.91,33.33,32.6,33.1,13000,1.94232820196218,1.96711634674565,1.92403219033628,1.95354188650708,220266.585002368,0.0,1.0
2004-05-14,33.69,33.9,32.86,32.86,25700,1.98836332798863,2.00075740038036,1.9393772323451,1.9393772323451,435450.094966221,0.0,1.0
2004-05-17,33.3,33.59,33.03,33.59,32100,1.9653457649754,1.98246138875447,1.94941052904317,1.98246138875447,543889.029121234,0.0,1.0
2004-05-18,33.54,33.57,33.25,33.45,29100,1.97951041913739,1.98128100090764,1.96239479535832,1.97419867382664,493058.278736071,0.0,1.0
2004-05-19,33.25,33.56,32.95,33.0,57600,1.96239479535832,1.98069080698422,1.94468897765584,1.94763994727292,975950.407395112,0.0,1.0
2004-05-20,32.83,33.41,32.79,33.4,18300,1.93760665057485,1.97183789813298,1.93524587488118,1.97124770420956,310067.577349488,0.0,1.0
2004-05-21,33.25,33.43,32.9,32.93,42200,1.96239479535832,1.97301828597981,1.94173800803876,1.94350858980901,715019.222084613,0.0,1.0
2004-05-24,34.21,34.21,33.25,33.25,48900,2.01905341200626,2.01905341200626,1.96239479535832,1.96239479535832,828541.231278142,0.0,1.0
2004-05-25,35.1,35.2,34.31,34.31,102700,2.07158067119029,2.07748261042445,2.02495535124042,2.02495535124042,1740106.02151871,0.0,1.0
2004-05-26,34.79,35.44,34.71,35.4,55200,2.05328465956439,2.09164726458643,2.04856310817706,2.08928648889277,935285.807086982,0.0,1.0
2004-05-27,34.7,34.92,34.4,34.89,47600,2.04797291425365,2.0609571805688,2.03026709655117,2.05918659879855,806514.572777903,0.0,1.0
2004-05-28,34.75,35.1,34.5,34.71,74800,2.05092388387073,2.07158067119029,2.03616903578533,2.04856310817706,1267380.04293671,0.0,1.0
2004-06-01,36.0,36.1,34.87,34.87,99500,2.12469812429773,2.13060006353189,2.05800621095172,2.05800621095172,1685886.55444121,0.0,1.0
2004-06-02,35.9,36.3,35.75,36.15,70000,2.11879618506357,2.14240394200021,2.10994327621233,2.13355103314897,1186050.84232045,0.0,1.0
2004-06-03,35.34,36.02,34.9,36.02,51300,2.08574532535227,2.12587851214456,2.05977679272197,2.12587851214456,869205.831586272,0.0,1.0
2004-06-04,35.01,35.44,34.94,35.44,65400,2.06626892587954,2.09164726458643,2.06213756841563,2.09164726458643,1108110.35839653,0.0,1.0
2004-06-07,35.35,35.55,35.15,35.15,65200,2.08633551927569,2.09813939774401,2.07453164080737,2.07453164080737,1104721.64170419,0.0,1.0
2004-06-08,35.1,35.46,35.08,35.25,36400,2.07158067119029,2.09282765243327,2.07040028334346,2.08043358004153,616746.438006632,0.0,1.0
2004-06-09,34.9,35.25,34.65,35.25,35100,2.05977679272197,2.08043358004153,2.04502194463657,2.08043358004153,594719.779506395,0.0,1.0
2004-06-10,34.99,35.19,34.85,35.0,88500,2.06508853803271,2.07689241650103,2.05682582310489,2.06567873195613,1499507.13636228,0.0,1.0
2004-06-14,34.8,35.0,34.8,35.0,68600,2.05387485348781,2.06567873195613,2.05387485348781,2.06567873195613,1162329.82547404,0.0,1.0
2004-06-15,34.92,35.15,34.88,34.95,83500,2.0609571805688,2.07453164080737,2.05859640487514,2.06272776233905,1414789.21905368,0.0,1.0
2004-06-16,35.31,35.42,34.95,34.97,57400,2.08397474358203,2.0904668767396,2.06272776233905,2.06390815018588,972561.690702765,0.0,1.0
2004-06-17,35.45,35.46,35.2,35.23,60600,2.09990997951426,2.10050233775954,2.08510102338228,2.08687809811812,1023029.56838984,0.13,1.0
2004-06-18,35.43,35.7,35.43,35.55,81000,2.0987252630237,2.11471893564624,2.0987252630237,2.10583356196705,1367415.759729,0.0,1.0
2004-06-21,36.0,36.27,35.6,35.63,70400,2.13248968300461,2.14848335562714,2.10879535319344,2.11057242792928,1188469.99364101,0.0,1.0
2004-06-22,36.24,36.5,36.05,36.15,89200,2.1467062808913,2.16210759526856,2.135451474231,2.14137505668379,1505845.50330651,0.0,1.0
2004-06-23,36.4,36.56,36.05,36.49,89700,2.15618401281577,2.16566174474023,2.135451474231,2.16151523702328,1514286.34132952,0.0,1.0
2004-06-24,36.6,37.0,36.3,36.35,81200,2.16803117772135,2.19172550753251,2.15026043036298,2.15322222158937,1370792.09493821,0.0,1.0
2004-06-25,38.0,38.0,36.56,36.65,136400,2.25096133206042,2.25096133206042,2.16566174474023,2.17099296894775,2302660.61267945,0.0,1.0
2004-06-28,36.93,37.5,36.85,37.5,169400,2.18757899981556,2.22134341979647,2.18284013385333,2.22134341979647,2859755.92219867,0.0,1.0
2004-06-29,36.78,37.25,36.75,36.93,43000,2.17869362613637,2.20653446366449,2.17691655140054,2.18757899981556,725912.069979594,0.0,1.0
2004-06-30,37.4,37.4,36.75,36.78,82100,2.21541983734368,2.21541983734368,2.17691655140054,2.17869362613637,1385985.60337964,0.0,1.0
2004-07-01,37.4,37.6,36.75,37.4,39100,2.21541983734368,2.22726700224926,2.17691655140054,2.21541983734368,660073.533400047,0.0,1.0
2004-07-02,37.5,37.8,37.2,37.5,62700,2.22134341979647,2.23911416715484,2.20357267243809,2.22134341979647,1058481.08808652,0.0,1.0
2004-07-06,37.31,37.83,37.1,37.7,125800,2.21008861313616,2.24089124189067,2.1976490899853,2.23319058470205,2123714.84659146,0.0,1.0
2004-07-07,38.05,38.07,37.21,37.21,198900,2.25392312328681,2.25510783977737,2.20416503068337,2.20416503068337,3357765.36555677,0.0,1.0
2004-07-08,38.0,38.45,37.99,38.2,151500,2.25096133206042,2.27761745309798,2.25036897381514,2.262808496966,2557573.92097461,0.0,1.0
2004-07-09,38.32,38.38,37.9,38.05,148200,2.26991679590935,2.27347094538102,2.24503774960763,2.25392312328681,2501864.39002269,0.0,1.0
2004-07-12,38.35,38.46,38.15,38.37,79400,2.27169387064519,2.27820981134326,2.2598467057396,2.27287858713574,1340405.07805534,0.0,1.0
2004-07-13,38.3,38.4,38.15,38.35,98700,2.26873207941879,2.27465566187158,2.2598467057396,2.27169387064519,1666221.42574386,0.0,1.0
2004-07-14,38.3,38.4,38.2,38.3,64400,2.26873207941879,2.27465566187158,2.262808496966,2.26873207941879,1087179.93736479,0.0,1.0
2004-07-15,37.98,38.5,37.98,38.35,29600,2.24977661556986,2.28057924432437,2.24977661556986,2.27169387064519,499697.610962696,0.0,1.0
2004-07-16,38.43,38.95,37.92,37.92,65900,2.27643273660742,2.30723536536193,2.24622246609819,2.24622246609819,1112502.45143384,0.0,1.0
2004-07-19,39.1,39.3,38.51,38.53,119300,2.31612073904111,2.3279679039467,2.28117160256965,2.28235631906021,2013983.95229222,0.0,1.0
2004-07-20,39.45,39.58,39.2,39.2,114300,2.33685327762588,2.34455393481451,2.32204432149391,2.32204432149391,1929575.57206204,0.0,1.0
2004-07-21,39.43,39.6,39.21,39.5,117800,2.33566856113532,2.34573865130507,2.32263667973918,2.33981506885228,1988661.43822317,0.0,1.0
2004-07-22,39.31,39.56,38.78,39.53,106600,2.32856026219198,2.34336921832395,2.29716527519219,2.34159214358811,1799586.66650754,0.0,1.0
2004-07-23,39.04,39.19,38.95,39.15,98700,2.31256658956944,2.32145196324863,2.30723536536193,2.31908253026751,1666221.42574386,0.0,1.0
2004-07-26,38.65,39.15,38.65,39.05,146500,2.28946461800356,2.31908253026751,2.28946461800356,2.31315894781472,2473165.54074442,0.0,1.0
2004-07-27,38.59,38.65,38.36,38.6,75800,2.28591046853188,2.28946461800356,2.27228622889046,2.28650282677716,1279631.04428961,0.0,1.0
2004-07-28,38.8,39.0,38.48,38.69,47900,2.29834999168274,2.31019715658832,2.27939452783381,2.29183405098467,808632.282605175,0.0,1.0
2004-07-29,39.55,39.55,38.9,38.9,32000,2.34277686007867,2.34277686007867,2.30427357413553,2.30427357413553,540213.633473186,0.0,1.0
2004-07-30,39.41,39.75,39.4,39.6,50300,2.33448384464477,2.35462402498425,2.33389148639949,2.34573865130507,849148.305115661,0.0,1.0
2004-08-02,39.52,39.6,39.36,39.36,21800,2.34099978534284,2.34573865130507,2.33152205341837,2.33152205341837,368020.537803607,0.0,1.0
2004-08-03,40.22,40.74,39.75,39.77,149300,2.38246486251237,2.41326749126688,2.35462402498425,2.35580874147481,2520434.23367333,0.0,1.0
2004-08-04,38.61,40.25,38.45,40.25,163600,2.28709518502244,2.38424193724821,2.27761745309798,2.38424193724821,2761842.20113166,0.0,1.0
2004-08-05,37.71,39.05,37.63,38.86,271000,2.23378294294733,2.31315894781472,2.22904407698509,2.30190414115442,4574934.20847603,0.0,1.0
2004-08-06,37.86,38.15,37.56,37.56,180900,2.24266831662651,2.2598467057396,2.22489756926814,2.22489756926814,3053895.1967281,0.0,1.0
2004-08-09,38.3,38.5,38.02,38.06,60300,2.26873207941879,2.28057924432437,2.25214604855098,2.25451548153209,1017965.06557603,0.0,1.0
2004-08-10,37.79,38.6,37.79,38.4,56500,2.23852180890956,2.28650282677716,2.23852180890956,2.27465566187158,953814.696601092,0.0,1.0
2004-08-11,38.24,38.24,37.65,37.75,161300,2.26517792994712,2.26517792994712,2.23022879347565,2.23615237592844,2723014.34622577,0.0,1.0
2004-08-12,37.97,38.2,37.9,38.09,69500,2.24918425732458,2.262808496966,2.24503774960763,2.25629255626793,1173276.48519958,0.0,1.0
2004-08-13,38.4,38.45,37.87,37.95,83100,2.27465566187158,2.27761745309798,2.24326067487179,2.24799954083402,1402867.27942568,0.0,1.0
2004-08-16,39.37,39.43,38.4,38.4,72800,2.33211441166365,2.33566856113532,2.27465566187158,2.27465566187158,1228986.0161515,0.0,1.0
2004-08-17,39.0,39.4,38.93,39.4,80100,2.31019715658832,2.33389148639949,2.30605064887137,2.33389148639949,1352222.25128757,0.0,1.0
2004-08-18,39.25,39.25,39.0,39.0,119200,2.3250061127203,2.3250061127203,2.31019715658832,2.31019715658832,2012295.78468762,0.0,1.0
2004-08-19,40.24,40.25,39.92,40.0,202700,2.38364957900293,2.38424193724821,2.364694115154,2.36943298111623,3421915.7345317,0.0,1.0
2004-08-20,40.65,40.9,40.2,40.2,121700,2.40793626705937,2.42274522319134,2.38128014602181,2.38128014602181,2054499.97480271,0.0,1.0
2004-08-23,40.16,40.7,40.16,40.57,83800,2.37891071304069,2.41089805828576,2.37891071304069,2.40319740109714,1414684.45265791,0.0,1.0
2004-08-24,40.08,40.25,40.0,40.2,136700,2.37417184707846,2.38424193724821,2.36943298111623,2.38128014602181,2307725.11549327,0.0,1.0
2004-08-25,40.61,40.62,40.0,40.0,61000,2.40556683407825,2.40615919232353,2.36943298111623,2.36943298111623,1029782.23880826,0.0,1.0
2004-08-26,40.47,40.71,40.44,40.66,84300,2.39727381864435,2.41149041653104,2.39549674390851,2.40852862530465,1423125.29068092,0.0,1.0
2004-08-27,40.61,40.66,40.48,40.52,80600,2.40556683407825,2.40852862530465,2.39786617688962,2.40023560987074,1360663.08931059,0.0,1.0
2004-08-30,40.81,41.25,40.57,40.61,85700,2.41741399898383,2.44347776177611,2.40319740109714,2.40556683407825,1446759.63714538,0.0,1.0
2004-08-31,20.48,20.96,19.85,20.25,223300,2.42629937266302,2.48316576420981,2.35166223375786,2.39905089338018,1884839.13054004,0.0,2.0
2004-09-01,20.95,20.95,20.25,20.25,231100,2.48198104771925,2.48198104771925,2.39905089338018,2.39905089338018,1950677.66711958,0.0,1.0
2004-09-02,20.7,20.95,20.51,20.95,114800,2.4523631354553,2.48198104771925,2.42985352213469,2.48198104771925,969008.205042525,0.0,1.0
2004-09-03,20.66,20.75,20.61,20.7,116800,2.44762426949307,2.45828671790809,2.44170068704027,2.4523631354553,985889.881088561,0.0,1.0
2004-09-07,20.71,20.93,20.58,20.8,171200,2.45354785194586,2.47961161473813,2.4381465375686,2.46421030036088,1445071.46954077,0.0,1.0
2004-09-08,21.08,21.3,20.9,21.0,281900,2.49738236209651,2.52344612488878,2.47605746526646,2.48790463017204,2379472.23868892,0.0,1.0
2004-09-09,20.91,21.27,20.91,21.08,275900,2.47724218175702,2.51989197541711,2.47724218175702,2.49738236209651,2328827.21055081,0.0,1.0
2004-09-10,21.19,21.24,20.94,21.01,181400,2.51041424349265,2.51633782594544,2.48079633122869,2.4890893466626,1531168.01737556,0.0,1.0
2004-09-13,21.54,21.56,21.2,21.23,196200,2.55187932066218,2.5542487536433,2.5115989599832,2.51515310945488,1656092.42011623,0.0,1.0
2004-09-14,21.82,21.9,21.59,21.9,115600,2.58505138239781,2.59452911432227,2.55780290311497,2.59452911432227,975760.87546094,0.0,1.0
2004-09-15,21.9,22.0,21.75,22.0,150900,2.59452911432227,2.60637627922785,2.5767583669639,2.60637627922785,1273722.4576735,0.0,1.0
2004-09-16,22.1,22.1,21.81,21.95,178000,2.6277011760579,2.6277011760579,2.59322002940375,2.6098661002023,1497049.98263978,0.08,1.0
2004-09-17,22.06,22.21,21.96,22.1,184400,2.62294515582974,2.64078023168534,2.61105510525934,2.6277011760579,1550876.49886952,0.0,1.0
2004-09-20,22.44,22.85,22.2,22.2,349000,2.66812734799725,2.71687655533588,2.6395912266283,2.6395912266283,2935227.21315327,0.0,1.0
2004-09-21,23.13,23.4,22.67,22.69,405900,2.750168696933,2.78227183347307,2.69547446430917,2.69785247442325,3413778.58400834,0.0,1.0
2004-09-22,22.95,23.15,22.75,23.15,372400,2.72876660590628,2.75254670704708,2.70498650476548,2.75254670704708,3132030.41311827,0.0,1.0
2004-09-23,23.06,23.2,22.95,22.95,357700,2.74184566153372,2.75849173233227,2.72876660590628,2.72876660590628,3008397.63365308,0.0,1.0
2004-09-24,23.8,23.8,23.08,23.26,493700,2.82983203575466,2.82983203575466,2.7442236716478,2.76562576267451,4152211.10353516,0.0,1.0
2004-09-27,23.85,24.0,23.8,24.0,346200,2.83577706103986,2.85361213689546,2.82983203575466,2.85361213689546,2911678.11230276,0.0,1.0
2004-09-28,24.7,24.8,23.98,23.98,413500,2.93684249088824,2.94873254145864,2.85123412678138,2.85123412678138,3477697.57203117,0.0,1.0
2004-09-29,24.59,24.99,24.36,24.9,216300,2.9237634352608,2.97132363754239,2.89641631894889,2.96062259202904,1819168.04070216,0.0,1.0
2004-09-30,25.5,25.5,24.9,24.9,476800,3.03196289545142,3.03196289545142,2.96062259202904,2.96062259202904,4010075.45911599,0.0,1.0
2004-10-01,25.95,26.0,25.6,26.0,488500,3.08546812301821,3.09141314830341,3.04385294602182,3.09141314830341,4108477.05909849,0.0,1.0
2004-10-04,26.26,26.64,26.15,26.5,360700,3.12232727978644,3.16750947195396,3.10924822415901,3.1508634011554,3033628.81313578,0.0,1.0
2004-10-05,26.57,26.69,25.25,26.15,565000,3.15918643655468,3.17345449723916,3.00223776902543,3.10924822415901,4751872.13590716,0.0,1.0
2004-10-06,27.41,27.45,26.63,26.65,437500,3.25906286134602,3.26381888157418,3.16632046689692,3.168698477011,3679547.00789271,0.0,1.0
2004-10-07,26.84,27.5,26.65,27.41,496300,3.19128957309475,3.26976390685938,3.168698477011,3.25906286134602,4174078.12575349,0.0,1.0
2004-10-08,26.73,26.9,26.44,26.64,264800,3.17821051746731,3.19842360343699,3.14372937081316,3.16750947195396,2227072.10900569,0.0,1.0
2004-10-11,26.81,26.96,26.5,26.85,202800,3.18772255792363,3.20555763377923,3.1508634011554,3.19247857815179,1705627.73303004,0.0,1.0
2004-10-12,26.72,27.0,26.65,26.72,217700,3.17702151241027,3.21031365400739,3.168698477011,3.17702151241027,1830942.59112742,0.0,1.0
2004-10-13,24.52,26.72,23.5,26.72,921500,2.91544039986152,3.17702151241027,2.79416188404347,3.17702151241027,7750177.29776717,0.0,1.0
2004-10-14,24.87,25.59,24.09,24.15,812000,2.95705557685792,3.04266394096478,2.86431318240881,2.87144721275105,6829239.24664886,0.0,1.0
2004-10-15,24.68,24.87,24.25,24.87,343100,2.93446448077416,2.95705557685792,2.88333726332145,2.95705557685792,2885605.89350398,0.0,1.0
2004-10-18,24.25,24.6,23.95,24.35,374400,2.88333726332145,2.92495244031784,2.84766711161026,2.89522731389185,3148851.19944007,0.0,1.0
2004-10-19,23.15,24.0,22.76,24.0,493000,2.75254670704708,2.85361213689546,2.70617550982252,2.85361213689546,4146323.82832252,0.0,1.0
2004-10-20,24.02,24.02,22.86,23.0,234700,2.85599014700954,2.85599014700954,2.71806556039292,2.73471163119148,1973919.27486267,0.0,1.0
2004-10-21,24.74,24.8,23.87,24.02,225200,2.9415985111164,2.94873254145864,2.83815507115394,2.85599014700954,1894020.53983414,0.0,1.0
2004-10-22,24.81,25.0,24.54,24.75,232800,2.94992154651568,2.97251264259943,2.9178184099756,2.94278751617344,1957939.52785697,0.0,1.0
2004-10-25,25.04,25.27,24.79,25.0,219800,2.97726866282759,3.00461577913951,2.9475435364016,2.97251264259943,1848604.4167653,0.0,1.0
2004-10-26,24.59,25.0,24.34,25.0,271800,2.9237634352608,2.97251264259943,2.89403830883481,2.97251264259943,2285944.86113198,0.0,1.0
2004-10-27,24.27,25.0,23.93,24.0,248500,2.88571527343553,2.97251264259943,2.84528910149618,2.85361213689546,2089982.70048306,0.0,1.0
2004-10-28,24.04,24.33,23.9,23.9,305800,2.85836815712362,2.89284930377777,2.84172208632506,2.84172208632506,2571898.22860249,0.0,1.0
2004-10-29,24.55,24.73,23.86,24.0,225500,2.91900741503264,2.94040950605936,2.8369660660969,2.85361213689546,1896543.65778242,0.0,1.0
2004-11-01,23.84,24.87,23.82,24.62,235900,2.83458805598282,2.95705557685792,2.83221004586874,2.92733045043192,1984011.74665575,0.0,1.0
2004-11-02,23.9,24.1,23.51,23.82,214800,2.84172208632506,2.86550218746585,2.79535088910051,2.83221004586874,1806552.45096081,0.0,1.0
2004-11-03,24.62,24.7,24.1,24.1,167100,2.92733045043192,2.93684249088824,2.86550218746585,2.86550218746585,1405376.69718599,0.0,1.0
2004-11-04,24.97,25.02,24.59,24.65,196200,2.96894562742831,2.97489065271351,2.9237634352608,2.93089746560304,1650119.13816812,0.0,1.0
2004-11-05,24.9,24.9,22.8,24.0,864100,2.96062259202904,2.96062259202904,2.71093153005068,2.85361213689546,7267420.73033163,0.0,1.0
2004-11-08,24.77,24.95,24.6,24.8,239400,2.94516552628752,2.96656761731423,2.92495244031784,2.94873254145864,2013448.12271889,0.0,1.0
2004-11-09,25.63,25.96,24.65,24.78,275800,3.04741996119294,3.08665712807525,2.93089746560304,2.94635453134456,2319586.43377556,0.0,1.0
2004-11-10,25.87,26.26,25.27,25.7,199800,3.07595608256189,3.12232727978644,3.00461577913951,3.05574299659222,1680396.55354735,0.0,1.0
2004-11-11,26.21,26.25,25.67,25.9,147300,3.11638225450125,3.1211382747294,3.0521759814211,3.07952309773301,1238850.91260022,0.0,1.0
2004-11-12,26.5,26.5,25.95,26.16,127700,3.1508634011554,3.1508634011554,3.08546812301821,3.11043722921605,1074007.20664663,0.0,1.0
2004-11-15,25.83,26.45,25.6,26.45,177200,3.07120006233373,3.1449183758702,3.04385294602182,3.1449183758702,1490321.66811106,0.0,1.0
2004-11-16,25.86,26.01,25.71,25.83,363800,3.07476707750485,3.09260215336045,3.05693200164926,3.07120006233373,3059701.03193456,0.0,1.0
2004-11-17,26.58,26.74,25.46,25.86,234100,3.16037544161172,3.17939952252435,3.02720687522326,3.07476707750485,1968873.03896613,0.0,1.0
2004-11-18,26.32,26.5,26.15,26.5,194800,3.12946131012868,3.1508634011554,3.10924822415901,3.1508634011554,1638344.58774286,0.0,1.0
2004-11-19,26.67,26.87,26.22,26.38,167000,3.17107648712508,3.19485658826587,3.11757125955829,3.13659534047092,1404535.6578699,0.0,1.0
2004-11-22,27.05,27.15,26.72,26.89,209500,3.21625867929259,3.22814872986298,3.17702151241027,3.19723459837995,1761977.36720805,0.0,1.0
2004-11-23,27.41,27.68,27.0,27.15,211200,3.25906286134602,3.29116599788609,3.21031365400739,3.22814872986298,1776275.03558158,0.0,1.0
2004-11-24,27.4,27.52,27.25,27.41,124700,3.25787385628898,3.27214191697346,3.24003878043338,3.25906286134602,1048776.02716393,0.0,1.0
2004-11-26,27.94,28.15,27.4,27.4,49400,3.32208012936913,3.34704923556696,3.25787385628898,3.25787385628898,415473.422148342,0.0,1.0
2004-11-29,28.11,28.36,27.78,28.19,132700,3.3422932153388,3.3720183417648,3.30305604845649,3.35180525579512,1116059.17245112,0.0,1.0
2004-11-30,28.17,28.29,28.1,28.11,198100,3.34942724568104,3.36369530636552,3.34110421028176,3.3422932153388,1666098.88517382,0.0,1.0
2004-12-01,27.97,28.15,27.95,28.12,352500,3.32564714454025,3.34704923556696,3.32326913442617,3.34348222039584,2964663.58921641,0.0,1.0
2004-12-02,26.7,27.97,26.0,27.97,306200,3.17464350229619,3.32564714454025,3.09141314830341,3.32564714454025,2575262.38586686,0.0,1.0
2004-12-03,27.4,27.78,26.6,26.65,158200,3.25787385628898,3.30305604845649,3.1627534517258,3.168698477011,1330524.198054,0.0,1.0
2004-12-06,27.0,27.44,26.92,27.44,139300,3.21031365400739,3.26262987651714,3.20080161355107,3.26262987651714,1171567.76731304,0.0,1.0
2004-12-07,26.78,27.39,26.78,26.8,142800,3.18415554275251,3.25668485123194,3.18415554275251,3.18653355286659,1201004.14337618,0.0,1.0
2004-12-08,27.12,27.38,26.3,26.75,127500,3.22458171469187,3.2554958461749,3.1270833000146,3.18058852758139,1072325.12801445,0.0,1.0
2004-12-09,26.72,27.35,26.57,27.07,185800,3.17702151241027,3.25192883100378,3.15918643655468,3.21863668940667,1562651.04929478,0.0,1.0
2004-12-10,26.66,26.73,26.37,26.73,202300,3.16988748206804,3.17821051746731,3.13540633541388,3.17821051746731,1701422.53644959,0.0,1.0
2004-12-13,27.54,27.55,26.68,26.71,73300,3.27451992708754,3.27570893214458,3.17226549218211,3.17583250735323,616481.818693795,0.0,1.0
2004-12-14,28.05,28.05,27.47,27.67,119800,3.33515918499656,3.33515918499656,3.26619689168826,3.28997699282905,1007565.10067554,0.0,1.0
2004-12-15,28.43,28.77,28.12,28.12,189700,3.38034137716408,3.42076754910343,3.34348222039584,3.34348222039584,1595451.58262228,0.0,1.0
2004-12-16,28.1,28.69,28.0,28.43,96300,3.34110421028176,3.41125550864711,3.32921415971137,3.38034137716408,809920.861394442,0.0,1.0
2004-12-17,27.95,28.39,27.95,28.2,55500,3.32326913442617,3.37558535693592,3.32326913442617,3.35299426085216,466776.820429818,0.0,1.0
2004-12-20,28.1,28.3,27.85,27.96,55000,3.34110421028176,3.36488431142256,3.31137908385577,3.32445813948321,462571.62384937,0.0,1.0
2004-12-21,28.2,28.22,27.95,28.05,71500,3.35299426085216,3.35537227096624,3.32326913442617,3.33515918499656,601343.11100418,0.0,1.0
2004-12-22,27.95,28.4,27.75,28.2,83100,3.32326913442617,3.37677436199296,3.29948903328537,3.35299426085216,698903.671670592,0.0,1.0
2004-12-23,28.0,28.2,27.8,27.82,48100,3.33872620016768,3.3625742444546,3.31487815588077,3.31726296030946,403387.37568009,0.08,1.0
2004-12-27,27.13,28.0,27.03,28.0,100900,3.23498720751962,3.33872620016768,3.22306318537616,3.33872620016768,846190.981416237,0.0,1.0
2004-12-28,27.68,28.0,27.17,27.2,192300,3.30056932930862,3.33872620016768,3.239756816377,3.24333402302004,1612710.85952768,0.0,1.0
2004-12-29,28.16,28.2,27.44,27.82,108800,3.35780463559721,3.3625742444546,3.27195167616433,3.31726296030946,912443.793638125,0.0,1.0
2004-12-30,27.9,28.05,27.81,28.0,73100,3.32680217802423,3.34468821123941,3.31607055809512,3.33872620016768,613048.173850614,0.0,1.0
2004-12-31,27.87,28.14,27.77,27.86,43200,3.32322497138119,3.35541983116852,3.31130094923773,3.32203256916685,362293.859238667,0.0,1.0
2005-01-03,27.11,28.16,27.02,27.92,166800,3.23260240309093,3.35780463559721,3.22187078316181,3.32918698245292,1398856.84539374,0.0,1.0
2005-01-04,26.7,27.25,26.41,27.13,172700,3.18371391230276,3.24929603409176,3.14913424808673,3.23498720751962,1448336.79376198,0.0,1.0
2005-01-05,26.2,27.05,26.17,26.65,145500,3.12409380158548,3.22544798980485,3.12051659494244,3.17775190123103,1220225.84535245,0.0,1.0
2005-01-06,26.62,26.73,26.12,26.2,294900,3.17417469458799,3.18729111894579,3.11455458387071,3.12409380158548,2473158.77521951,0.0,1.0
2005-01-07,26.05,26.63,26.02,26.62,186300,3.10620776837029,3.17536709680234,3.10263056172725,3.17417469458799,1562392.26796675,0.0,1.0
2005-01-10,26.69,27.42,26.45,26.45,166300,3.18252151008841,3.26956687173564,3.15390385694412,3.15390385694412,1394663.62943033,0.0,1.0
2005-01-11,27.1,27.2,26.5,26.7,153100,3.23141000087658,3.24333402302004,3.15986586801584,3.18371391230276,1283962.72799629,0.0,1.0
2005-01-12,27.04,27.35,26.9,27.25,194500,3.22425558759051,3.26122005623522,3.20756195658967,3.24929603409176,1631161.00976668,0.0,1.0
2005-01-13,27.53,27.7,27.06,27.14,82700,3.28268329609344,3.30295413373732,3.2266403920192,3.23617960973396,693557.920348096,0.0,1.0
2005-01-14,26.91,27.54,26.77,27.54,121600,3.20875435880401,3.28387569830779,3.19206072780317,3.28387569830779,1019790.12230143,0.0,1.0
2005-01-18,27.37,27.5,27.05,27.05,107700,3.26360486066391,3.2791060894504,3.22544798980485,3.22544798980485,903218.718518621,0.0,1.0
2005-01-19,26.77,27.28,26.62,27.17,140700,3.19206072780317,3.2528732407348,3.17417469458799,3.239756816377,1179970.97210372,0.0,1.0
2005-01-20,25.98,26.76,25.55,26.76,324200,3.09786095286987,3.19086832558883,3.04658765765301,3.19086832558883,2718881.23067537,0.0,1.0
2005-01-21,26.16,26.54,26.05,26.06,108800,3.11932419272809,3.16463547687323,3.10620776837029,3.10740017058464,912443.793638125,0.0,1.0
2005-01-24,25.72,26.37,25.68,26.2,108300,3.06685849529689,3.14436463922935,3.0620888864395,3.12409380158548,908250.577674712,0.0,1.0
2005-01-25,25.38,25.78,25.28,25.6,178500,3.02631682000914,3.07401290858296,3.01439279786568,3.05254966872474,1496978.09893754,0.0,1.0
2005-01-26,26.78,26.78,25.6,25.6,243700,3.19325313001752,3.19325313001752,3.05254966872474,3.05254966872474,2043773.46056628,0.0,1.0
2005-01-27,28.28,28.73,27.2,27.25,389400,3.37211346216936,3.42577156181491,3.24333402302004,3.24929603409176,3265676.5923041,0.0,1.0
2005-01-28,28.87,28.95,28.1,28.25,258400,3.44246519281575,3.45200441053052,3.35065022231114,3.36853625552632,2167054.00989055,0.0,1.0
2005-01-31,30.26,30.45,28.7,28.87,321300,3.60820910060979,3.63086474268236,3.42219435517188,3.44246519281575,2694560.57808759,0.0,1.0
2005-02-01,30.5,30.8,30.25,30.25,248300,3.63682675375408,3.67259882018445,3.60701669839544,3.60701669839544,2082351.04742965,0.0,1.0
2005-02-02,31.68,31.98,30.55,30.6,344600,3.77753021504686,3.81330228147723,3.64278876482581,3.64875077589754,2889964.44198252,0.0,1.0
2005-02-03,32.6,32.62,31.7,31.7,253400,3.88723121876666,3.88961602319535,3.77991501947556,3.77991501947556,2125121.85025644,0.0,1.0
2005-02-04,32.93,33.25,32.65,32.65,185200,3.92658049184007,3.96473736269912,3.89319322983839,3.89319322983839,1553167.19284725,0.0,1.0
2005-02-07,33.02,33.51,33.0,33.0,248500,3.93731211176918,3.99573982027211,3.93492730734048,3.93492730734048,2084028.33381501,0.0,1.0
2005-02-08,33.09,33.28,32.75,33.02,255500,3.9456589272696,3.96831456934216,3.90511725198184,3.93731211176918,2142733.35730276,0.0,1.0
2005-02-09,33.18,33.65,32.65,33.1,226600,3.9563905471987,4.01243345127295,3.89319322983839,3.94685132948394,1900365.47461764,0.0,1.0
2005-02-10,33.12,33.34,32.98,33.2,220400,3.94923613391263,3.97546898262824,3.93254250291179,3.9587753516274,1848369.59667135,0.0,1.0
2005-02-11,35.49,35.81,33.11,33.27,440800,4.23183545871254,4.2699923295716,3.94804373169829,3.96712216712782,3696739.19334269,0.0,1.0
2005-02-14,33.64,35.05,33.45,35.05,379900,4.0112410490586,4.17936976128133,3.98858540698604,4.17936976128133,3186005.4889993,0.0,1.0
2005-02-15,33.23,33.59,33.2,33.59,302300,3.96235255827043,4.00527903798687,3.9587753516274,4.00527903798687,2535218.37147799,0.0,1.0
2005-02-16,33.43,33.7,32.8,33.35,331400,3.98620060255735,4.01839546234468,3.91107926305357,3.97666138484258,2779263.54054847,0.0,1.0
2005-02-17,33.65,34.42,33.1,33.1,293100,4.01243345127295,4.10424842177756,3.94685132948394,3.94685132948394,2458063.19775123,0.0,1.0
2005-02-18,34.32,34.5,33.6,33.65,329300,4.0923243996341,4.11378763949232,4.00647144020122,4.01243345127295,2761652.03350216,0.0,1.0
2005-02-22,34.43,34.85,34.25,34.45,360700,4.10544082399191,4.15552171699442,4.08397758413368,4.1078256284206,3024985.99600433,0.0,1.0
2005-02-23,34.55,34.93,34.37,34.49,361700,4.11974965056405,4.16506093470919,4.09828641070583,4.11259523727798,3033372.42793115,0.0,1.0
2005-02-24,35.49,35.55,34.51,34.55,224800,4.23183545871254,4.23898987199861,4.11498004170667,4.11974965056405,1885269.89714936,0.0,1.0
2005-02-25,36.45,36.72,35.6,35.64,299500,4.34630607128972,4.37850093107705,4.24495188307034,4.24972149192772,2511736.36208289,0.0,1.0
2005-02-28,37.7,38.59,36.5,37.45,618900,4.49535634808292,4.60148014515968,4.35226808236144,4.46554629272428,5190362.71950951,0.0,1.0
2005-03-01,37.11,37.92,37.0,37.75,229700,4.42500461743653,4.52158919679852,4.41188819307872,4.50131835915465,1926363.41359078,0.0,1.0
2005-03-02,37.65,38.68,37.0,37.05,412700,4.48939433701119,4.61221176508879,4.41188819307872,4.41785020415045,3461080.45619902,0.0,1.0
2005-03-03,38.12,38.35,37.69,37.85,389100,4.54543724108543,4.57286249201538,4.49416394586857,4.5132423812981,3263160.66272605,0.0,1.0
2005-03-04,38.64,39.0,37.95,38.37,292100,4.6074421562314,4.65036863594784,4.52516640344156,4.57524729644407,2449676.76582441,0.0,1.0
2005-03-07,38.89,39.69,38.3,38.89,532500,4.63725221159004,4.73264438873769,4.56690048094365,4.63725221159004,4465775.00103218,0.0,1.0
2005-03-08,39.17,39.4,38.9,39.05,221100,4.67063947359172,4.69806472452167,4.63844461380439,4.65633064701957,1854240.09902012,0.0,1.0
2005-03-09,37.73,39.38,37.73,39.27,357600,4.49893355472595,4.69567992009298,4.49893355472595,4.68256349573518,2998988.05703119,0.0,1.0
2005-03-10,36.23,37.73,35.89,37.73,265900,4.32007322257411,4.49893355472595,4.27953154728636,4.49893355472595,2229952.2493417,0.0,1.0
2005-03-11,37.28,37.7,36.39,36.43,139900,4.4452754550804,4.49535634808292,4.33915165800364,4.34392126686103,1173261.82656226,0.0,1.0
2005-03-14,37.12,37.9,36.64,37.53,284500,4.42619701965087,4.51920439236983,4.36896171336228,4.47508551043904,2385939.88318057,0.0,1.0
2005-03-15,37.34,37.78,37.25,37.32,243600,4.45242986836648,4.50489556579768,4.44169824843736,4.45004506393778,2042934.81737359,0.0,1.0
2005-03-16,36.95,37.52,36.65,37.24,262300,4.405926182007,4.4738931082247,4.37015411557663,4.44050584622302,2199761.09440514,0.0,1.0
2005-03-17,38.0,38.41,37.2,37.2,202800,4.53112841451328,4.58001690530145,4.43573623736564,4.43573623736564,1700768.3947593,0.0,1.0
2005-03-18,36.03,37.45,34.11,37.45,744100,4.2962251782872,4.46554629272428,4.06728395313285,4.46554629272428,6240343.9967475,0.0,1.0
2005-03-21,36.39,36.54,35.68,36.03,313000,4.33915165800364,4.35703769121883,4.25449110078511,4.2962251782872,2624953.19309497,0.0,1.0
2005-03-22,36.71,37.44,36.46,36.49,273900,4.3773085288627,4.46435389050993,4.34749847350406,4.3510756801471,2297043.70475627,0.0,1.0
2005-03-23,36.51,37.26,35.77,36.48,381300,4.36299970229055,4.45262582600236,4.27456859356158,4.35941465734208,3190754.97362317,0.08,1.0
2005-03-24,36.7,37.23,36.4,36.95,168100,4.38570498696421,4.44904078105388,4.34985453747949,4.41558036153481,1406676.92385538,0.0,1.0
2005-03-28,36.5,36.87,36.21,36.71,272500,4.36180468730773,4.40602024167222,4.32714925280583,4.38690000194704,2280306.13771916,0.0,1.0
2005-03-29,35.2,36.63,34.71,36.63,285700,4.20645273954061,4.37733988208444,4.14789700538223,4.37733988208444,2390765.00383986,0.0,1.0
2005-03-30,36.14,36.3,35.02,35.45,290300,4.31878414792607,4.33790438765125,4.18494246984977,4.23632811411121,2429258.24506374,0.0,1.0
2005-03-31,37.27,37.27,36.45,36.54,273500,4.45382084098518,4.45382084098518,4.35582961239361,4.36658474723903,2288674.23363739,0.0,1.0
2005-04-01,38.52,38.69,37.42,37.52,307300,4.60319771383819,4.62351296854619,4.47174606572754,4.48369621555578,2571515.87567375,0.0,1.0
2005-04-04,39.4,39.65,38.5,38.77,370700,4.7083590323267,4.7382344068973,4.60080768387254,4.63307308840879,3102053.15688988,0.0,1.0
2005-04-05,38.68,39.41,38.55,39.4,231600,4.62231795356337,4.70955404730952,4.60678275878666,4.7083590323267,1938051.01466333,0.0,1.0
2005-04-06,39.25,40.02,38.58,38.66,419400,4.69043380758434,4.78244996126179,4.61036780373513,4.61992792359772,3509579.42810794,0.0,1.0
2005-04-07,38.84,39.73,38.5,39.55,253500,4.64143819328856,4.74779452675989,4.60080768387254,4.72628425706906,2121312.31527268,0.0,1.0
2005-04-08,37.35,38.81,37.35,38.78,271300,4.46338096084777,4.63785314834008,4.46338096084777,4.63426810339161,2270264.42261727,0.0,1.0
2005-04-11,36.89,37.71,36.32,37.45,396100,4.40841027163787,4.50640150022944,4.3402944176169,4.47533111067601,3314602.79321305,0.0,1.0
2005-04-12,35.8,36.74,35.55,36.74,441700,4.27815363851005,4.39048504689551,4.24827826393945,4.39048504689551,3696187.96708459,0.0,1.0
2005-04-13,34.51,35.8,34.4,35.8,572500,4.12399670572575,4.27815363851005,4.11085154091468,4.27815363851005,4790734.91318978,0.0,1.0
2005-04-14,34.82,35.65,34.76,34.76,238600,4.16104217019329,4.26022841376769,4.15387208029635,4.15387208029635,1996627.68609098,0.0,1.0
2005-04-15,33.0,34.65,32.76,34.65,495700,3.94354944331932,4.14072691548528,3.91486908373154,4.14072691548528,4148065.1466693,0.0,1.0
2005-04-18,34.13,34.46,32.45,33.0,265300,4.07858613637843,4.11802163081163,3.877823619264,3.94354944331932,2220055.84710786,0.0,1.0
2005-04-19,35.1,35.88,34.31,34.38,243800,4.19450258971237,4.28771375837264,4.10009640606927,4.10846151094904,2040141.7848658,0.0,1.0
2005-04-20,34.21,35.53,33.7,35.11,455700,4.08814625624103,4.2458882339738,4.027200492117,4.19569760469519,3813341.30993988,0.0,1.0
2005-04-21,34.75,34.84,33.8,34.21,335900,4.15267706531352,4.16343220015894,4.03915064194524,4.08814625624103,2810843.41893528,0.0,1.0
2005-04-22,33.58,34.79,33.14,34.75,358000,4.01286031232311,4.15745712524482,3.96027965307885,4.15267706531352,2995778.33872829,0.0,1.0
2005-04-25,36.69,36.91,34.38,35.25,496800,4.38450997198139,4.41080030160352,4.10846151094904,4.21242781445473,4157270.05217936,0.0,1.0
2005-04-26,35.53,36.85,35.53,36.54,319500,4.2458882339738,4.40363021170657,4.2458882339738,4.36658474723903,2673606.64587622,0.0,1.0
2005-04-27,34.96,35.7,34.6,35.63,292100,4.17777237995283,4.26620348868181,4.13475184057116,4.25783838380204,2444320.81771657,0.0,1.0
2005-04-28,33.84,34.96,33.71,34.96,412500,4.04393070187654,4.17777237995283,4.02839550709982,4.17777237995283,3451839.56627211,0.0,1.0
2005-04-29,34.27,34.8,33.8,34.09,474800,4.09531634613797,4.15865214022764,4.03915064194524,4.07380607644714,3973171.94197818,0.0,1.0
2005-05-02,34.78,35.22,33.81,34.45,476200,4.156262110262,4.20884276950625,4.04034565692807,4.1168266158288,3984887.27626371,0.0,1.0
2005-05-03,34.18,34.84,33.88,34.78,487600,4.08456121129255,4.16343220015894,4.04871076180783,4.156262110262,4080283.5697316,0.0,1.0
2005-05-04,34.38,34.8,33.58,34.0,242700,4.10846151094904,4.15865214022764,4.01286031232311,4.06305094160172,2030936.87935574,0.0,1.0
2005-05-05,35.56,35.66,34.53,34.53,277600,4.24947327892227,4.26142342875051,4.1263867356914,4.1263867356914,2322983.42690216,0.0,1.0
2005-05-06,36.75,37.8,34.45,35.05,499200,4.39168006187833,4.51715663507485,4.1168266158288,4.18852751479825,4177353.48238313,0.0,1.0
2005-05-09,37.22,37.42,36.8,36.86,233600,4.44784576607106,4.47174606572754,4.39765513679245,4.4048252266894,1954787.2064998,0.0,1.0
2005-05-10,37.07,37.85,36.65,37.25,247600,4.4299205413287,4.52313170998898,4.37972991205009,4.45143081101953,2071940.54935509,0.0,1.0
2005-05-11,37.26,37.5,36.6,36.69,212000,4.45262582600236,4.48130618559013,4.37375483713597,4.38450997198139,1774036.33466591,0.0,1.0
2005-05-12,35.0,37.11,34.7,37.1,314900,4.18255243988412,4.43470060126,4.1467019903994,4.43350558627717,2635113.40465234,0.0,1.0
2005-05-13,35.04,35.66,34.75,35.05,172600,4.18733249981542,4.26142342875051,4.15267706531352,4.18852751479825,1444333.35548744,0.0,1.0
2005-05-16,35.08,35.14,34.15,34.85,265500,4.19211255974672,4.19928264964366,4.08097616634408,4.16462721514177,2221729.46629151,0.0,1.0
2005-05-17,35.39,35.74,34.87,34.95,235100,4.22915802421426,4.2709835486131,4.16701724510741,4.17657736497001,1967339.35037715,0.0,1.0
2005-05-18,36.0,36.6,35.55,35.55,396600,4.30205393816653,4.37375483713597,4.24827826393945,4.24827826393945,3318786.84117217,0.0,1.0
2005-05-19,36.35,36.58,35.69,35.85,190600,4.34387946256537,4.37136480717032,4.26500847369898,4.28412871342417,1594959.08201567,0.0,1.0
2005-05-20,36.71,37.18,36.63,36.89,256000,4.38690000194704,4.44306570613977,4.37733988208444,4.40841027163787,2142232.55506827,0.0,1.0
2005-05-23,36.57,36.99,36.3,36.62,313400,4.3701697921875,4.42036042146611,4.33790438765125,4.37614486710162,2622561.26077498,0.0,1.0
2005-05-24,37.49,37.74,36.33,36.6,317100,4.48011117060731,4.50998654517791,4.34148943259972,4.37375483713597,2653523.21567246,0.0,1.0
2005-05-25,37.5,37.99,36.63,37.24,252600,4.48130618559013,4.53986191974851,4.37733988208444,4.45023579603671,2113781.02894627,0.0,1.0
2005-05-26,38.14,38.29,37.38,37.5,196700,4.55778714449087,4.57571236923323,4.46696600579625,4.48130618559013,1646004.46711691,0.0,1.0
2005-05-27,38.85,38.9,38.14,38.14,194500,4.64263320827138,4.6486082831855,4.55778714449087,4.55778714449087,1627594.65609679,0.0,1.0
2005-05-31,38.23,38.8,38.21,38.6,211300,4.56854227933629,4.63665813335726,4.56615224937064,4.61275783370078,1768178.66752315,0.0,1.0
2005-06-01,38.89,39.37,38.5,38.5,374400,4.64741326820268,4.70477398737823,4.60080768387254,4.60080768387254,3133015.11178734,0.0,1.0
2005-06-02,39.0,39.26,38.68,38.89,389400,4.66055843301374,4.69162882256716,4.62231795356337,4.64741326820268,3258536.55056088,0.0,1.0
2005-06-03,38.7,39.28,38.7,38.92,265700,4.62470798352902,4.69401885253281,4.62470798352902,4.65099831315115,2223403.08547515,0.0,1.0
2005-06-06,38.98,39.15,38.3,38.7,313700,4.65816840304809,4.6784836577561,4.57690738421606,4.62470798352902,2625071.68955046,0.0,1.0
2005-06-07,38.43,39.43,38.33,38.98,223900,4.59244257899277,4.71194407727517,4.58049242916453,4.65816840304809,1873616.67609291,0.0,1.0
2005-06-08,38.62,39.35,38.32,38.36,210500,4.61514786366643,4.70238395741258,4.57929741418171,4.584077474113,1761484.19078856,0.0,1.0
2005-06-09,40.4,40.7,38.35,38.72,373200,4.8278605306091,4.86371098009383,4.58288245913018,4.62709801349467,3122973.39668547,0.0,1.0
2005-06-10,41.4,41.76,40.6,40.65,362500,4.94736202889151,4.99038256827317,4.85176083026559,4.85773590517971,3033434.77036034,0.0,1.0
2005-06-13,42.21,42.23,41.25,41.6,381000,5.04415824250025,5.0465482724659,4.92943680414915,4.97126232854799,3188244.5448477,0.0,1.0
2005-06-14,43.75,44.18,41.79,42.4,571300,5.22819054985516,5.27957619411659,4.99396761322165,5.06686352717391,4780693.1980879,0.0,1.0
2005-06-15,44.29,44.8,43.77,44.1,438100,5.29272135892765,5.35366712305168,5.23058057982081,5.270016074254,3666062.82177895,0.0,1.0
2005-06-16,44.95,45.15,44.24,44.29,349200,5.38354249762228,5.40749596813451,5.29850767730389,5.30449604493194,2915652.65936558,0.1,1.0
2005-06-17,45.05,45.85,44.71,45.75,577800,5.39551923287839,5.49133311492729,5.35479833300761,5.47935637967118,4824353.11163067,0.0,1.0
2005-06-20,45.65,45.95,44.85,45.15,220800,5.46737964441507,5.5033098501834,5.37156576236617,5.40749596813451,1843574.19011431,0.0,1.0
2005-06-21,44.72,45.88,44.59,45.72,202500,5.35599600653322,5.49492613550412,5.34042625070028,5.47576335909434,1690777.95968365,0.0,1.0
2005-06-22,45.51,45.76,44.59,44.8,224100,5.45061221505651,5.48055405319679,5.34042625070028,5.36557739473811,1871127.60871657,0.0,1.0
2005-06-23,44.64,45.9,44.59,45.57,240700,5.34641461832834,5.49732148255534,5.34042625070028,5.45779825621018,2009729.65380668,0.0,1.0
2005-06-24,44.2,45.08,44.2,44.59,182300,5.29371698320144,5.39911225345523,5.29371698320144,5.34042625070028,1522117.63975471,0.0,1.0
2005-06-27,45.13,45.23,44.3,44.3,249500,5.40510062108328,5.4170773563394,5.30569371845755,5.30569371845755,2083205.43674602,0.0,1.0
2005-06-28,45.46,45.99,44.72,45.13,403100,5.44462384742845,5.50810054428585,5.35599600653322,5.40510062108328,3365691.82986903,0.0,1.0
2005-06-29,45.95,46.11,45.25,45.47,262200,5.5033098501834,5.52247262659318,5.41947270339062,5.44582152095406,2189244.35076075,0.0,1.0
2005-06-30,46.67,47.25,46.1,46.1,323500,5.58954234402741,5.65900740851286,5.52127495306757,5.52127495306757,2701069.97509955,0.0,1.0
2005-07-01,47.3,47.85,46.82,46.82,260900,5.66499577614091,5.73086782004953,5.60750744691157,5.60750744691157,2178389.97373562,0.0,1.0
2005-07-05,46.94,47.83,46.64,47.3,545900,5.62187952921891,5.7284724729983,5.58594932345057,5.66499577614091,4558003.39847556,0.0,1.0
2005-07-06,47.04,47.49,46.33,46.94,464600,5.63385626447502,5.68775157312752,5.54882144415663,5.62187952921891,3879187.35836554,0.0,1.0
2005-07-07,47.89,47.98,46.51,46.84,374700,5.73565851415197,5.74643757588247,5.57037956761763,5.6099027939628,3128565.43947389,0.0,1.0
2005-07-08,48.05,48.66,47.4,48.15,281900,5.75482129056175,5.82787937562403,5.67697251139702,5.76679802581786,2353729.91029541,0.0,1.0
2005-07-11,48.71,48.83,47.49,48.0,326200,5.83386774325209,5.84823982555942,5.68775157312752,5.74883292293369,2723613.68122867,0.0,1.0
2005-07-12,48.9,49.4,48.49,48.89,343600,5.8566235402387,5.91650721651926,5.80751892568864,5.85542586671309,2868895.34294963,0.0,1.0
2005-07-13,47.73,49.09,47.5,48.9,254600,5.71649573774219,5.87937933722531,5.68894924665313,5.8566235402387,2125787.99276769,0.0,1.0
2005-07-14,46.2,47.4,45.76,47.33,325000,5.53325168832368,5.67697251139702,5.48055405319679,5.66858879671774,2713594.25628239,0.0,1.0
2005-07-15,46.52,46.58,45.78,46.2,235800,5.57157724114324,5.57876328229691,5.48294940024801,5.53325168832368,1968817.00194273,0.0,1.0
2005-07-18,46.08,46.54,45.6,46.53,235800,5.51887960601635,5.57397258819446,5.46139127678701,5.57277491466885,1968817.00194273,0.0,1.0
2005-07-19,47.03,47.1,45.98,46.13,192100,5.63265859094941,5.64104230562869,5.50690287076023,5.5248679736444,1603942.94348261,0.0,1.0
2005-07-20,47.41,47.55,46.63,46.98,194300,5.67817018492263,5.69493761428119,5.58475164992496,5.62667022332135,1622311.88921744,0.0,1.0
2005-07-21,47.05,47.9,46.9,47.42,193200,5.63505393800063,5.73685618767758,5.61708883511646,5.67936785844825,1613127.41635003,0.0,1.0
2005-07-22,48.6,48.6,47.2,47.2,151100,5.82069333447037,5.82069333447037,5.6530190408848,5.6530190408848,1261612.5911516,0.0,1.0
2005-07-25,47.09,48.58,46.88,48.55,232200,5.63984463210308,5.81829798741914,5.61469348806524,5.81470496684231,1938758.72710391,0.0,1.0
2005-07-26,46.4,47.09,46.04,47.09,227800,5.5572051588359,5.63984463210308,5.5140889119139,5.63984463210308,1902020.83563425,0.0,1.0
2005-07-27,46.47,46.6,45.55,46.53,267900,5.56558887351518,5.58115862934813,5.45540290915895,5.57277491466885,2236836.61925555,0.0,1.0
2005-07-28,46.8,47.05,46.35,46.67,195600,5.60511209986035,5.63505393800063,5.55121679120785,5.58954234402741,1633166.26624257,0.0,1.0
2005-07-29,46.82,47.3,46.69,47.05,116100,5.60750744691157,5.66499577614091,5.59193769107863,5.63505393800063,969379.363551958,0.0,1.0
2005-08-01,47.5,47.72,46.86,46.86,98300,5.68894924665313,5.71529806421658,5.61229814101402,5.61229814101402,820757.893515568,0.0,1.0
2005-08-02,48.05,48.24,47.1,47.5,158300,5.75482129056175,5.77757708754836,5.64104230562869,5.68894924665313,1321729.14082924,0.0,1.0
2005-08-03,47.17,48.45,47.17,48.35,151000,5.64942602030797,5.8027282315862,5.64942602030797,5.79075149633009,1260777.63907274,0.0,1.0
2005-08-04,47.0,47.95,46.51,46.85,178800,5.62906557037258,5.74284455530564,5.57037956761763,5.61110046748841,1492894.31699474,0.0,1.0
2005-08-05,47.18,47.18,46.34,46.75,266900,5.65062369383358,5.65062369383358,5.55001911768224,5.5991237322323,2228487.09846699,0.0,1.0
2005-08-08,47.92,48.5,47.5,47.5,242600,5.7392515347288,5.80871659921425,5.68894924665313,5.68894924665313,2025593.74330495,0.0,1.0
2005-08-09,48.24,48.45,47.76,48.07,279200,5.77757708754836,5.8027282315862,5.72008875831903,5.75721663761297,2331186.20416629,0.0,1.0
2005-08-10,51.13,51.27,48.5,48.5,472000,6.12370473645,6.14047216580855,5.80871659921425,5.80871659921425,3940973.81220089,0.0,1.0
2005-08-11,51.9,52.89,51.38,51.38,354500,6.21592559792206,6.33449527695756,6.15364657459028,6.15364657459028,2959905.11954495,0.0,1.0
2005-08-12,52.84,53.09,51.38,52.0,207000,6.32850690932951,6.35844874746979,6.15364657459028,6.22790233317817,1728350.80323217,0.0,1.0
2005-08-15,52.2,53.17,52.2,52.75,210500,6.25185580369039,6.36803013567468,6.25185580369039,6.31772784759901,1757574.12599214,0.0,1.0
2005-08-16,50.39,52.2,50.25,52.2,239100,6.03507689555477,6.25185580369039,6.01830946619621,6.25185580369039,1996370.42054499,0.0,1.0
2005-08-17,48.59,51.27,48.2,50.1,388200,5.81949566094475,6.14047216580855,5.77278639344592,6.00034436331204,3241283.97011946,0.0,1.0
2005-08-18,49.0,49.31,47.46,48.39,336900,5.86860027549481,5.90572815478876,5.68415855255069,5.79554219043253,2812953.55366627,0.0,1.0
2005-08-19,50.7,50.9,49.4,49.4,286900,6.07220477484872,6.09615824536094,5.91650721651926,5.91650721651926,2395477.51423821,0.0,1.0
2005-08-22,50.2,51.55,49.89,51.05,239100,6.01232109856816,6.17400702452566,5.97519321927421,6.11412334824511,1996370.42054498,0.0,1.0
2005-08-23,50.1,51.25,49.91,50.45,279200,6.00034436331204,6.13807681875733,5.97758856632543,6.04226293670844,2331186.20416629,0.0,1.0
2005-08-24,50.03,50.72,49.89,50.18,418500,5.99196064863277,6.07460012189994,5.97519321927421,6.00992575151693,3494274.45001286,0.0,1.0
2005-08-25,50.08,50.18,49.65,49.83,162000,5.99794901626082,6.00992575151693,5.94644905465954,5.96800717812054,1352622.36774692,0.0,1.0
2005-08-26,49.91,50.15,49.31,50.08,238400,5.97758856632543,6.0063327309401,5.90572815478876,5.99794901626082,1990525.75599299,0.0,1.0
2005-08-29,50.96,51.54,50.62,50.91,330300,6.10334428651461,6.17280935100005,6.06262338664382,6.09735591888655,2757846.71646177,0.0,1.0
2005-08-30,53.83,54.13,51.35,51.4,439300,6.44707658836502,6.48300679413335,6.15005355401344,6.1560419216415,3667944.48241494,0.0,1.0
2005-08-31,56.34,57.13,54.08,54.08,624800,6.74769264329342,6.84230885181671,6.4770184265053,6.4770184265053,5216780.58869305,0.0,1.0
2005-09-01,57.21,58.86,56.0,58.0,796500,6.8518902400216,7.04950637174744,6.70697174342264,6.94650644854488,6650393.308089,0.0,1.0
2005-09-02,56.1,57.01,55.14,57.0,390800,6.71894847867876,6.82793676950937,6.60397182022008,6.82673909598376,3262992.72416972,0.0,1.0
2005-09-06,56.56,57.1,56.15,56.55,303200,6.77404146085687,6.83871583123987,6.72493684630681,6.77284378733126,2531574.70309176,0.0,1.0
2005-09-07,58.49,58.85,56.76,56.76,468900,7.00519245129983,7.04830869822183,6.79799493136909,6.79799493136909,3915090.29775635,0.0,1.0
2005-09-08,58.45,59.15,57.86,58.74,310000,7.00040175719738,7.08423890399017,6.92973901918632,7.03513428944011,2588351.44445398,0.0,1.0
2005-09-09,60.77,60.77,58.65,59.15,484500,7.27826201513918,7.27826201513918,7.02435522770961,7.08423890399017,4045342.82205791,0.0,1.0
2005-09-12,59.4,60.78,59.02,60.77,445200,7.11418074213045,7.27945968866479,7.06866914815722,7.27826201513918,3717206.65506745,0.0,1.0
2005-09-13,58.8,59.45,58.68,59.35,302500,7.04232033059377,7.1201691097585,7.02794824828644,7.10819237450239,2525730.03853977,0.0,1.0
2005-09-14,59.03,59.96,58.17,58.85,244200,7.06986682168283,7.18125045956467,6.96686689848027,7.04830869822183,2038952.97656665,0.0,1.0
2005-09-15,58.15,59.21,57.5,59.18,249300,6.96447155142905,7.09142494514383,6.88662277226432,7.087831924567,2081535.53258831,0.0,1.0
2005-09-16,58.15,58.7,57.75,58.35,324900,6.96447155142905,7.03034359533766,6.9165646104046,6.98842502194127,2712759.30420354,0.0,1.0
2005-09-19,60.01,60.11,58.6,58.8,473800,7.18723882719273,7.19921556244884,7.01836686008155,7.04232033059377,3956002.9496203,0.0,1.0
2005-09-20,57.77,59.6,57.35,59.45,289000,6.91895995745582,7.13813421264267,6.86865766938015,7.1201691097585,2413011.50789419,0.0,1.0
2005-09-21,59.95,60.18,58.51,58.77,494100,7.18005278603906,7.20759927712812,7.00758779835105,7.03872731001694,4125498.2216281,0.0,1.0
2005-09-22,60.96,62.59,59.22,61.0,738700,7.3129945473819,7.50853557612588,7.10425749829325,7.31779310023452,6157689.80931641,0.1,1.0
2005-09-23,59.05,60.96,58.7,60.96,214700,7.08386364866964,7.3129945473819,7.04187631120928,7.3129945473819,1789706.24348211,0.0,1.0
2005-09-26,60.43,60.91,58.27,58.75,357400,7.24941372208478,7.30699635631614,6.99029186804369,7.04787450227505,2979231.53898698,0.0,1.0
2005-09-27,61.2,61.69,59.84,60.23,289500,7.34178586449758,7.40056813694209,7.17863506750875,7.22542095782172,2413227.56165845,0.0,1.0
2005-09-28,63.7,63.98,61.23,61.5,430500,7.64169541778588,7.67528528775417,7.34538477913704,7.37777501089218,3588581.91811387,0.0,1.0
2005-09-29,64.71,64.83,63.61,64.5,464600,7.76285887731435,7.77725453587219,7.6308986738675,7.73766647483814,3872834.28375309,0.0,1.0
2005-09-30,63.98,64.87,63.05,64.71,355000,7.67528528775417,7.7820530887248,7.56371893393092,7.76285887731435,2959225.50738774,0.0,1.0
2005-10-03,64.46,65.45,64.15,64.3,300000,7.73286792198552,7.85163210508769,7.69567913737777,7.71367371057507,2500753.94990513,0.0,1.0
2005-10-04,63.35,64.47,62.51,64.47,328500,7.59970808032552,7.73406756019868,7.49893847042065,7.73406756019868,2738325.57514612,0.0,1.0
2005-10-05,59.72,63.45,59.62,63.45,596800,7.16423940895091,7.61170446245705,7.15224302681937,7.61170446245705,4974833.19101128,0.0,1.0
2005-10-06,56.01,59.38,55.16,58.9,690300,6.71917363187107,7.1234517097037,6.61720438375305,7.06586907547234,5754234.83873171,0.0,1.0
2005-10-07,58.55,59.15,56.39,56.39,361800,7.02388173801198,7.09586003080117,6.76475988397089,6.76475988397089,3015909.26358559,0.0,1.0
2005-10-10,56.26,58.52,56.1,58.5,288500,6.7491645871999,7.02028282337252,6.72997037578945,7.01788354694622,2404891.71515877,0.0,1.0
2005-10-11,56.89,58.05,56.56,56.66,407100,6.82474179462855,6.96389982735432,6.7851537335945,6.79715011572603,3393523.11002127,0.0,1.0
2005-10-12,55.22,57.47,54.1,56.99,419900,6.62440221303197,6.89432081099144,6.49004273315881,6.83673817676008,3500221.94521722,0.0,1.0
2005-10-13,52.24,55.0,50.78,55.0,526900,6.26691002551231,6.5980101723426,6.09176284639195,6.5980101723426,4392157.52068339,0.0,1.0
2005-10-14,54.04,54.32,50.6,51.8,456500,6.48284490387989,6.51643477384818,6.07016935855519,6.21412594413357,3805313.92710564,0.0,1.0
2005-10-17,55.01,55.34,53.65,54.85,329200,6.59920981055575,6.63879787158981,6.43605901356691,6.5800155991453,2744160.6676959,0.0,1.0
2005-10-18,52.23,55.2,52.23,55.01,269000,6.26571038729916,6.62200293660566,6.26571038729916,6.59920981055575,2242342.70841494,0.0,1.0
2005-10-19,52.2,52.44,50.45,52.03,483200,6.2621114726597,6.29090278977538,6.05217478535789,6.2417176230361,4027881.0286472,0.0,1.0
2005-10-20,50.66,52.89,49.74,52.21,433000,6.07736718783411,6.34488650936727,5.96700047222401,6.26331111087285,3609421.53436307,0.0,1.0
2005-10-21,51.3,52.15,50.36,50.56,290900,6.15414403347591,6.25611328159393,6.04137804143951,6.06537080570258,2424897.74675801,0.0,1.0
2005-10-24,53.56,53.67,50.69,51.1,282900,6.42526226964854,6.43845828999322,6.08096610247357,6.13015126921285,2358210.97476054,0.0,1.0
2005-10-25,54.95,55.39,53.61,53.7,210600,6.59201198127683,6.64479606265557,6.4312604607143,6.44205720463268,1755529.2728334,0.0,1.0
2005-10-26,54.76,57.5,54.21,54.5,277100,6.56921885522692,6.8979197256309,6.50323875350349,6.53802826168494,2309863.06506238,0.0,1.0
2005-10-27,52.7,55.6,52.49,55.2,296000,6.32209338331736,6.66998846513179,6.29690098084114,6.62200293660566,2467410.5639064,0.0,1.0
2005-10-28,54.79,55.36,52.95,52.95,299400,6.57281776986638,6.64119714801611,6.35208433864619,6.35208433864619,2495752.44200532,0.0,1.0
2005-10-31,57.6,57.8,56.47,56.5,438700,6.90991610776243,6.93390887202549,6.77435698967612,6.77795590431558,3656935.85941127,0.0,1.0
2005-11-01,56.99,58.0,56.77,57.5,227000,6.83673817676008,6.95790163628856,6.81034613607071,6.8979197256309,1892237.15542822,0.0,1.0
2005-11-02,58.46,58.64,56.9,57.0,264800,7.0130849940936,7.03467848193036,6.8259414328417,6.83793781497324,2207332.15311627,0.0,1.0
2005-11-03,59.7,60.09,58.81,58.81,262600,7.1618401325246,7.20862602283758,7.05507233155397,7.05507233155397,2188993.29081696,0.0,1.0
2005-11-04,58.41,59.71,57.64,59.7,272200,7.00708680302784,7.16303977073775,6.91471466061504,7.1618401325246,2269017.41721392,0.0,1.0
2005-11-07,56.93,58.66,55.75,58.44,661700,6.82954034748116,7.03707775835667,6.68798303832909,7.0106857176673,5515829.62884076,0.0,1.0
2005-11-08,58.18,59.15,56.7,57.1,208700,6.97949512412531,7.09586003080117,6.80194866857864,6.84993419710477,1739691.16448401,0.0,1.0
2005-11-09,57.6,58.43,56.06,58.0,578500,6.90991610776243,7.00948607945414,6.72517182293684,6.95790163628856,4822287.20006706,0.0,1.0
2005-11-10,55.46,57.11,54.33,57.1,354200,6.65319353014764,6.85113383531792,6.51763441206133,6.84993419710477,2952556.830188,0.0,1.0
2005-11-11,56.45,56.96,55.94,55.96,262800,6.77195771324981,6.83313926212062,6.710776164379,6.7131754408053,2190660.4601169,0.0,1.0
2005-11-14,57.45,57.75,56.62,57.09,315700,6.89192153456513,6.92791068095973,6.79235156287341,6.84873455889162,2631626.73995017,0.0,1.0
2005-11-15,57.32,59.0,56.99,57.3,376900,6.87632623779414,7.07786545760388,6.83673817676008,6.87392696136783,3141780.54573082,0.0,1.0
2005-11-16,59.82,59.82,57.32,57.33,316600,7.17623579108244,7.17623579108244,6.87632623779414,6.87752587600729,2639129.00179988,0.0,1.0
2005-11-17,60.18,60.75,59.5,60.2,280700,7.21942276675595,7.28780214490569,7.13784736826154,7.22182204318226,2339872.11246124,0.0,1.0
2005-11-18,59.98,60.75,59.32,60.75,267000,7.19543000249289,7.28780214490569,7.11625388042478,7.28780214490569,2225671.01541557,0.0,1.0
2005-11-21,61.2,61.46,59.71,60.2,278600,7.34178586449758,7.37297645803956,7.16303977073775,7.22182204318226,2322366.8348119,0.0,1.0
2005-11-22,62.54,62.9,61.2,61.65,278200,7.50253738506011,7.54572436073362,7.34178586449758,7.39576958408947,2319032.49621203,0.0,1.0
2005-11-23,61.95,62.37,61.42,62.29,246200,7.43175873048407,7.4821435354365,7.36817790518695,7.47254642973128,2052285.40822215,0.0,1.0
2005-11-25,63.1,63.53,62.15,62.15,88600,7.56971712499669,7.62130156816228,7.45575149474713,7.45575149474713,738555.999871983,0.0,1.0
2005-11-28,60.23,63.11,59.84,63.11,321000,7.22542095782172,7.57091676320984,7.17863506750875,7.57091676320984,2675806.72639849,0.0,1.0
2005-11-29,59.82,61.6,59.32,60.8,415400,7.17623579108244,7.38977139302371,7.11625388042478,7.29380033597145,3462710.63596864,0.0,1.0
2005-11-30,60.82,61.33,59.9,59.9,355600,7.29619961239776,7.35738116126857,7.18583289678766,7.18583289678766,2964227.01528755,0.0,1.0
2005-12-01,63.6,63.6,61.1,61.1,253400,7.62969903565435,7.62969903565435,7.32978948236605,7.32978948236605,2112303.50301987,0.0,1.0
2005-12-02,62.96,63.97,62.67,63.6,196900,7.55292219001254,7.67408564954102,7.5181326818311,7.62969903565435,1641328.17578774,0.0,1.0
2005-12-05,62.3,63.65,62.01,63.37,357700,7.47374606794443,7.63569722672011,7.43895655976299,7.60210735675182,2981732.29293689,0.0,1.0
2005-12-06,61.18,62.25,61.15,62.25,283800,7.33938658807127,7.46774787687867,7.33578767343181,7.46774787687867,2365713.23661026,0.0,1.0
2005-12-07,61.7,62.48,61.0,61.6,294800,7.40176777515524,7.49533955578119,7.31779310023452,7.38977139302371,2457407.54810678,0.0,1.0
2005-12-08,63.4,63.46,61.75,61.95,221200,7.60570627139128,7.6129041006702,7.40776596622101,7.43175873048407,1843889.24573005,0.0,1.0
2005-12-09,62.28,63.2,61.74,63.2,144300,7.47134679151813,7.58171350712822,7.40656632800785,7.58171350712822,1202862.64990437,0.0,1.0
2005-12-12,62.92,63.44,62.62,62.7,183300,7.54812363715993,7.6105048242439,7.51213449076533,7.52173159647056,1527960.66339204,0.0,1.0
2005-12-13,62.84,64.55,62.69,63.17,271000,7.53852653145471,7.7436646659039,7.52053195825741,7.57811459248876,2259014.4014143,0.0,1.0
2005-12-14,62.93,63.19,62.3,62.59,171200,7.54932327537308,7.58051386891507,7.47374606794443,7.50853557612588,1427096.92074586,0.0,1.0
2005-12-15,62.63,62.94,61.64,62.94,375500,7.51333412897849,7.55052291358624,7.39456994587632,7.55052291358624,3130110.36063126,0.0,1.0
2005-12-16,59.24,62.69,59.22,62.63,603400,7.10665677471955,7.52053195825741,7.10425749829325,7.51333412897849,5029849.77790919,0.0,1.0
2005-12-19,59.15,59.7,58.81,59.25,328700,7.09586003080117,7.1618401325246,7.05507233155397,7.10785641293271,2739992.74444606,0.0,1.0
2005-12-20,59.05,59.71,58.95,59.0,296800,7.08386364866964,7.16303977073775,7.07186726653811,7.07786545760388,2474079.24110615,0.0,1.0
2005-12-21,59.33,60.2,59.1,59.1,170300,7.12944990076946,7.23399433720414,7.10181171642466,7.10181171642466,1417205.97530386,0.1,1.0
2005-12-22,59.44,59.7,59.03,59.45,141900,7.14266816284741,7.17391132775892,7.09340009510233,7.14386982303632,1180866.28241702,0.0,1.0
2005-12-23,59.7,59.93,59.05,59.43,179900,7.17391132775892,7.20154951210372,7.09580341548014,7.14146650265851,1497095.44895575,0.0,1.0
2005-12-27,57.86,59.7,57.13,59.7,352900,6.95280585300053,7.17391132775892,6.86508465921051,7.17391132775892,2936770.3387242,0.0,1.0
2005-12-28,59.45,59.69,57.8,57.8,233400,7.14386982303632,7.17270966757002,6.9455958918671,6.9455958918671,1942312.8281616,0.0,1.0
2005-12-29,58.84,59.98,58.52,59.25,256900,7.07056855151315,7.20755781304825,7.03211542546821,7.11983661925823,2137875.6022053,0.0,1.0
2005-12-30,58.87,59.2,57.97,58.5,164900,7.07417353207986,7.11382831831371,6.96602411507847,7.0297121050904,1372268.14637467,0.0,1.0
2006-01-03,61.55,61.7,59.11,59.12,304300,7.39621846270623,7.41424336553979,7.10301337661357,7.10421503680247,2532329.87836151,0.0,1.0
2006-01-04,62.27,62.43,60.77,61.56,250100,7.48273799630734,7.50196455932981,7.30248896797169,7.39742012289513,2081287.22503521,0.0,1.0
2006-01-05,61.5,62.28,60.4,62.28,295500,7.39021016176171,7.48393965649624,7.25802754098223,7.48393965649624,2459097.86084727,0.0,1.0
2006-01-06,62.8,62.8,61.61,61.9,196900,7.54642598631927,7.54642598631927,7.40342842383965,7.43827656931788,1638566.39188098,0.0,1.0
2006-01-09,63.5,63.63,62.75,63.0,218400,7.63054219954257,7.64616378199833,7.54041768537475,7.57045919009736,1817485.52558052,0.0,1.0
2006-01-10,64.64,64.72,63.29,63.55,315500,7.76753146107767,7.7771447425889,7.60530733557558,7.6365505004871,2625534.26428871,0.0,1.0
2006-01-11,63.92,64.76,63.4,64.64,294100,7.68101192747656,7.78195138334452,7.61852559765353,7.76753146107767,2447447.31260637,0.0,1.0
2006-01-12,63.09,64.79,62.8,64.3,223000,7.5812741317975,7.78555636391124,7.54642598631927,7.72667501465492,1855765.89837205,0.0,1.0
2006-01-13,64.12,64.19,62.75,63.09,169600,7.70504513125464,7.71345675257697,7.54041768537475,7.5812741317975,1411380.70118341,0.0,1.0
2006-01-17,66.43,66.47,64.9,64.9,288200,7.98262863489155,7.98743527564716,7.79877462598918,7.79877462598918,2398348.57359115,0.0,1.0
2006-01-18,64.75,66.44,63.75,66.43,315800,7.78074972315562,7.98383029508045,7.66058370426518,7.98262863489155,2628030.81034033,0.0,1.0
2006-01-19,67.74,67.75,65.2,65.5,280500,8.14004611963801,8.14124777982692,7.83482443165631,7.87087423732344,2334270.5582662,0.0,1.0
2006-01-20,68.68,69.17,67.65,68.6,269900,8.25300217739502,8.31188352665134,8.12923117793788,8.24338889588379,2246059.26444223,0.0,1.0
2006-01-23,68.73,69.16,67.53,68.73,279000,8.25901047833955,8.31068186646243,8.11481125567102,8.25901047833955,2321787.82800809,0.0,1.0
2006-01-24,69.26,69.69,68.04,68.72,245200,8.32269846835148,8.37436985647436,8.17609592530515,8.25780881815064,2040510.30619205,0.0,1.0
2006-01-25,66.9,69.92,66.66,69.55,265600,8.03910666377005,8.40200804081916,8.01026681923635,8.3575466138297,2210275.43770232,0.0,1.0
2006-01-26,69.8,70.1,66.52,67.05,422700,8.38758811855231,8.42363792421944,7.99344357659168,8.05713156660362,3517633.38673483,0.0,1.0
2006-01-27,70.35,71.85,70.05,70.8,310800,8.45367942894205,8.6339284572777,8.41762962327492,8.50775413744274,2586421.70947998,0.0,1.0
2006-01-30,73.35,73.45,70.6,70.9,346800,8.81417748561335,8.8261940875024,8.48372093366466,8.51977073933179,2886007.23567457,0.0,1.0
2006-01-31,73.6,73.7,72.4,73.1,235000,8.84421899033596,8.856235592225,8.70001976766744,8.78413598089074,1955627.74043692,0.0,1.0
2006-02-01,71.71,74.19,71.27,73.85,344300,8.61710521463304,8.91511694148132,8.56423216632125,8.87426049505857,2865202.68524439,0.0,1.0
2006-02-02,69.65,71.72,68.53,71.71,353200,8.36956321571875,8.61830687482194,8.23497727456146,8.61710521463304,2939266.88477583,0.0,1.0
2006-02-03,68.91,69.95,67.99,69.8,186900,8.28064036173982,8.40561302138588,8.17008762436062,8.38758811855231,1555348.19016026,0.0,1.0
2006-02-06,70.34,71.09,68.95,68.95,256900,8.45247776875314,8.54260228292097,8.28544700249544,8.28544700249544,2137875.6022053,0.0,1.0
2006-02-07,66.7,69.91,66.3,69.9,292600,8.01507345999196,8.40080638063026,7.96700705243579,8.39960472044135,2434964.58234827,0.0,1.0
2006-02-08,66.27,67.91,65.78,66.95,301700,7.96340207186908,8.16047434284939,7.90452072261276,8.04511496471457,2510693.14591412,0.0,1.0
2006-02-09,64.5,67.31,64.09,66.43,468500,7.75070821843301,8.08837473151513,7.70144015068793,7.98262863489155,3898772.75061573,0.0,1.0
2006-02-10,63.92,65.31,62.6,64.5,603800,7.68101192747656,7.84804269373426,7.52239278254118,7.75070821843301,5024715.01989707,0.0,1.0
2006-02-13,61.25,63.09,60.2,62.45,801500,7.3601686570391,7.5812741317975,7.23399433720414,7.50436787970762,6669938.8679157,0.0,1.0
2006-02-14,56.75,58.45,55.85,58.0,1374500,6.81942157203214,7.02370380414588,6.71127215503075,6.96962909564519,11438341.826513,0.0,1.0
2006-02-15,56.96,58.35,56.32,57.04,708000,6.84465643599913,7.01168720225684,6.76775018390926,6.85426971751037,5891848.68182698,0.0,1.0
2006-02-16,59.0,59.4,57.1,57.1,590200,7.08979511453562,7.13786152209179,6.8614796786438,6.8614796786438,4911538.26555689,0.0,1.0
2006-02-17,59.85,59.88,58.64,59.45,552900,7.19193623059249,7.1955412111592,7.04653534773506,7.14386982303632,4601134.3731386,0.0,1.0
2006-02-21,60.0,61.46,59.65,60.6,395000,7.20996113342605,7.38540352100609,7.1679030268144,7.28206074476032,3287118.96796844,0.0,1.0
2006-02-22,58.55,60.0,58.45,60.0,321700,7.03572040603492,7.20996113342605,7.02370380414588,7.20996113342605,2677129.54935556,0.0,1.0
2006-02-23,58.9,59.38,57.34,58.2,466600,7.07777851264658,7.13545820171398,6.8903195231775,6.99366229942327,3882961.29228879,0.0,1.0
2006-02-24,60.54,61.48,59.74,60.2,395300,7.27485078362689,7.3878068413839,7.17871796851454,7.23399433720414,3289615.51402006,0.0,1.0
2006-02-27,59.93,61.27,59.5,60.49,499300,7.20154951210372,7.36257197741691,7.14987812398084,7.26884248268237,4155084.81191555,0.0,1.0
2006-02-28,59.7,59.99,58.52,59.7,275100,7.17391132775892,7.20875947323715,7.03211542546821,7.17391132775892,2289332.72933701,0.0,1.0
2006-03-01,60.83,61.3,59.84,60.1,348500,7.30969892910511,7.36617695798362,7.19073457040358,7.2219777353151,2900154.32996709,0.0,1.0
2006-03-02,62.31,62.6,60.21,60.75,458000,7.48754463706296,7.52239278254118,7.23519599739305,7.30008564759388,3811393.63880897,0.0,1.0
2006-03-03,62.1,63.14,61.88,62.18,292200,7.46230977309597,7.58728243274202,7.43587324894007,7.4719230546072,2431635.85427944,0.0,1.0
2006-03-06,59.49,61.85,59.41,61.85,291700,7.14867646379193,7.43226826837336,7.1390631822807,7.43226826837336,2427474.9441934,0.0,1.0
2006-03-07,59.08,59.73,58.5,59.6,306600,7.09940839604685,7.17751630832564,7.0297121050904,7.16189472586988,2551470.06475728,0.0,1.0
2006-03-08,59.79,60.54,58.22,58.9,463600,7.18472626945906,7.27485078362689,6.99606561980108,7.07777851264658,3857995.83177258,0.0,1.0
2006-03-09,60.31,61.48,59.91,59.91,369300,7.24721259928209,7.3878068413839,7.19914619172591,7.19914619172591,3073248.18954619,0.0,1.0
2006-03-10,60.54,61.4,59.22,60.15,235900,7.27485078362689,7.37819355987266,7.11623163869152,7.22798603625962,1963117.37859178,0.0,1.0
2006-03-13,62.19,62.7,60.93,60.95,299800,7.47312471479611,7.53440938443023,7.32171553099416,7.32411885137197,2494881.68758718,0.0,1.0
2006-03-14,63.6,64.39,61.8,62.2,423900,7.64255880143162,7.73748995635506,7.42625996742884,7.47432637498501,3527619.57094132,0.0,1.0
2006-03-15,66.02,66.3,63.15,63.61,553800,7.93336056714647,7.96700705243579,7.58848409293092,7.64376046162052,4608624.01129347,0.0,1.0
2006-03-16,67.45,67.85,65.82,65.92,335600,8.10519797415979,8.15326438171596,7.90932736336838,7.92134396525743,2792802.84974736,0.0,1.0
2006-03-17,66.85,67.91,66.66,67.6,458800,8.03309836282553,8.16047434284939,8.01026681923635,8.12322287699335,3818051.09494663,0.0,1.0
2006-03-20,66.06,68.0,65.84,66.45,348800,7.93816720790209,8.17128928454953,7.91173068374619,7.98503195526936,2902650.87601871,0.0,1.0
2006-03-21,66.91,67.83,65.26,65.96,401400,8.052324925848,8.16304288925825,7.85375466538395,7.93799659406567,3335393.72135701,0.1,1.0
2006-03-22,68.94,70.0,66.6,66.76,533900,8.29662651902497,8.42419286817157,8.01501778600324,8.03427308398763,4436389.40665797,0.0,1.0
2006-03-23,71.26,71.88,69.5,69.5,513100,8.57582833979866,8.65044261948818,8.36402006197035,8.36402006197035,4263553.85756922,0.0,1.0
2006-03-24,71.43,72.38,70.24,71.26,423700,8.59628709390708,8.7106154256894,8.45307581514816,8.57582833979866,3520693.37254351,0.0,1.0
2006-03-27,72.54,73.4,70.49,70.5,330300,8.7298707236738,8.83336795033991,8.48316221824877,8.4843656743728,2744595.28192382,0.0,1.0
2006-03-28,73.47,73.93,73.05,73.09,351900,8.84179214320808,8.8971511249132,8.79124698599905,8.79606081049515,2924078.35213137,0.0,1.0
2006-03-29,74.48,75.14,73.25,73.5,450200,8.96334121173455,9.04276931592017,8.81531610847954,8.84540251158015,3740892.50960371,0.0,1.0
2006-03-30,74.98,75.83,73.54,74.65,353900,9.02351401793578,9.12580778847786,8.85021633607625,8.98379996584297,2940697.15492837,0.0,1.0
2006-03-31,74.12,74.52,73.0,74.28,356500,8.92001679126967,8.96815503623065,8.78522970537892,8.93927208925406,2962301.59856446,0.0,1.0
2006-04-03,75.17,76.94,74.84,75.0,432900,9.04637968429224,9.25939141824458,9.00666563219943,9.02592093018383,3597139.8654097,0.0,1.0
2006-04-04,76.27,76.47,74.5,75.0,259900,9.17875985793494,9.20282898041543,8.9657481239826,9.02592093018383,2159613.42346958,0.0,1.0
2006-04-05,78.63,79.3,76.25,76.27,354800,9.46277550320472,9.54340706351437,9.17635294568689,9.17875985793494,2948175.61618702,0.0,1.0
2006-04-06,78.65,79.29,77.12,79.1,474500,9.46518241545277,9.54220360739034,9.28105362847702,9.51933794103387,3942810.9635872,0.0,1.0
2006-04-07,77.0,79.04,76.28,78.45,370000,9.26661215498873,9.51211720428973,9.17996331405896,9.44111329297228,3074478.51744418,0.0,1.0
2006-04-10,79.95,80.29,78.1,78.1,432600,9.62163171157596,9.66254921979279,9.39899232863142,9.39899232863142,3594647.04499015,0.0,1.0
2006-04-11,79.3,80.62,78.95,80.2,1006900,9.54340706351437,9.7022632718856,9.50128609917351,9.65171811467657,8366736.26814742,0.0,1.0
2006-04-12,80.52,80.59,78.0,79.4,689800,9.69022871064536,9.69865290351353,9.38695776739118,9.55544162475461,5731825.08468378,0.0,1.0
2006-04-13,80.17,81.33,79.47,80.0,485500,9.6481077463045,9.78770865669134,9.56386581762278,9.62764899219608,4034214.37897068,0.0,1.0
2006-04-17,81.5,81.72,80.5,80.83,412400,9.80816741079976,9.8346434455283,9.68782179839731,9.72753585049012,3426797.13674049,0.0,1.0
2006-04-18,84.3,84.4,81.94,81.95,321300,10.1451351255266,10.1571696867669,9.86111948025684,9.86232293638086,2669810.66933735,0.0,1.0
2006-04-19,83.11,84.91,82.4,83.86,754700,10.0019238467677,10.2185459490921,9.91647846196197,10.0921830560695,6271105.23544629,0.0,1.0
2006-04-20,81.86,83.45,80.1,83.25,681500,9.85149183126464,10.0428413549845,9.63968355343633,10.018772232504,5662857.05307625,0.0,1.0
2006-04-21,82.72,83.95,81.53,81.86,606200,9.95498905793075,10.1030141611858,9.81177777917183,9.85149183126464,5037159.12776936,0.0,1.0
2006-04-24,82.83,83.14,81.27,82.72,363300,9.96822707529502,10.0055342151398,9.78048791994719,9.95498905793075,3018805.52807425,0.0,1.0
2006-04-25,80.5,84.5,80.06,83.38,569600,9.68782179839731,10.1692042480071,9.63486972894023,10.0344171621164,4733035.03658434,0.0,1.0
2006-04-26,77.5,82.26,77.03,80.75,604500,9.32678496118995,9.89963007622562,9.2702225233608,9.71790820149792,5023033.14539192,0.0,1.0
2006-04-27,76.99,77.29,74.6,75.0,742600,9.2654086988647,9.30151238258544,8.97778268522285,9.02592093018383,6170561.47852446,0.0,1.0
2006-04-28,77.17,79.23,76.33,77.28,366100,9.28707090909715,9.53498287064619,9.18598059467909,9.30030892646142,3042071.85199004,0.0,1.0
2006-05-01,75.95,77.18,75.25,77.17,611800,9.14024926196616,9.28827436522117,9.05600733328444,9.28707090909715,5083691.77560095,0.0,1.0
2006-05-02,78.5,78.75,76.44,76.5,360400,9.44713057359241,9.47721697669302,9.19921861204336,9.2064393487875,2994708.2640186,0.0,1.0
2006-05-03,76.8,78.5,75.62,78.0,339800,9.24254303250824,9.44713057359241,9.10053520987335,9.38695776739118,2823534.59520955,0.0,1.0
2006-05-04,76.5,77.57,74.39,76.3,459600,9.2064393487875,9.33520915405813,8.95251010661833,9.18237022630701,3819000.88274959,0.0,1.0
2006-05-05,76.9,77.78,76.08,77.15,285900,9.25457759374848,9.36048173266264,9.15589419157847,9.2846639968491,2375657.85983052,0.0,1.0
2006-05-08,81.8,81.8,78.52,78.9,832300,9.84427109452049,9.84427109452049,9.44953748584045,9.49526881855339,6915914.78396972,0.0,1.0
2006-05-09,80.84,82.25,80.0,81.0,395800,9.72873930661414,9.8984266201016,9.62764899219608,9.74799460459853,3288861.07352543,0.0,1.0
2006-05-10,81.39,81.5,78.61,80.59,475000,9.79492939343549,9.80816741079976,9.46036859095667,9.69865290351353,3946965.66428645,0.0,1.0
2006-05-11,79.61,82.11,79.05,81.59,407500,9.58071420335913,9.88157823436525,9.51332066041375,9.81899851591598,3386081.06988785,0.0,1.0
2006-05-12,79.94,82.91,79.72,79.72,852500,9.62042825545193,9.97785472428721,9.59395222072339,9.59395222072339,7083764.69221937,0.0,1.0
2006-05-15,76.73,79.38,75.48,77.75,641400,9.23411883964007,9.55303471250656,9.083686824137,9.35687136429057,5329650.05699648,0.0,1.0
2006-05-16,80.19,81.23,77.03,77.2,557400,9.65051465855255,9.7756740954511,9.2702225233608,9.29068127746922,4631660.33952267,0.0,1.0
2006-05-17,78.97,81.5,78.6,80.19,643800,9.50369301142156,9.80816741079976,9.45916513483265,9.65051465855255,5349592.62035288,0.0,1.0
2006-05-18,77.25,80.22,77.2,79.5,440900,9.29669855808934,9.65412502692462,9.29068127746922,9.56747618599486,3663615.07659768,0.0,1.0
2006-05-19,77.86,78.0,73.97,77.25,693700,9.37010938165484,9.38695776739118,8.9019649494093,9.29669855808934,5764231.75013792,0.0,1.0
2006-05-22,74.68,77.05,72.45,76.86,709200,8.98741033421504,9.27262943560885,8.71903961855758,9.24976376925239,5893027.47181464,0.0,1.0
2006-05-23,77.69,79.27,76.5,76.5,680300,9.34965062754642,9.53979669514229,9.2064393487875,9.2064393487875,5652885.77139805,0.0,1.0
2006-05-24,76.45,79.17,73.59,77.5,608500,9.20042206816738,9.52776213390205,8.85623361669637,9.32678496118995,5056270.75098591,0.0,1.0
2006-05-25,81.2,81.39,76.26,77.1,571400,9.77206372707902,9.79492939343549,9.17755640181092,9.27864671622897,4747991.95910164,0.0,1.0
2006-05-26,81.44,82.44,80.31,82.0,359100,9.80094667405561,9.92129228645806,9.66495613204084,9.86834021700098,2983906.04220056,0.0,1.0
2006-05-30,79.75,82.76,79.75,82.7,416200,9.59756258909547,9.95980288242685,9.59756258909547,9.9525821456827,3458372.86205478,0.0,1.0
2006-05-31,83.43,83.56,79.5,79.51,602500,10.0404344427365,10.0560793723488,9.56747618599486,9.56867964211888,5006414.34259492,0.0,1.0
2006-06-01,85.05,85.15,80.85,83.43,765400,10.2353943348285,10.2474288960687,9.72994276273816,10.0404344427365,6360015.83041019,0.0,1.0
2006-06-02,44.1,44.32,42.62,42.99,1300100,10.6144830138962,10.6674350833533,10.2582600011849,10.3473157543627,5401526.37909348,0.0,2.0
2006-06-05,43.12,45.15,42.99,44.99,1673300,10.3786056135874,10.8672087999413,10.3473157543627,10.8286982039725,6952060.68005316,0.0,1.0
2006-06-06,43.04,44.05,42.15,42.92,1072400,10.359350315603,10.6024484526559,10.1451351255266,10.3304673686264,4455501.02987451,0.0,1.0
2006-06-07,40.91,43.34,40.8,43.04,1022300,9.84667800676854,10.4315576830445,9.82020197204,10.359350315603,4247350.52484215,0.0,1.0
2006-06-08,39.98,40.43,37.13,40.11,1584900,9.62283516769998,9.73114621886219,8.93686517700601,9.65412502692462,6584785.13823958,0.0,1.0
2006-06-09,40.29,40.86,39.5,40.65,806200,9.6974494473895,9.8346434455283,9.50730337979363,9.78409828831927,3349519.70373446,0.0,1.0
2006-06-12,38.13,40.88,38.13,40.29,827400,9.17755640181092,9.8394572700244,9.17755640181092,9.6974494473895,3437599.35855854,0.0,1.0
2006-06-13,36.98,38.12,36.57,37.6,1063700,8.90076149328528,9.17514948956287,8.80207809111527,9.04999005266432,4419355.13379105,0.0,1.0
2006-06-14,38.6,39.02,37.2,37.2,1283500,9.29068127746922,9.39177159188728,8.95371356274236,8.95371356274236,5332558.34748596,0.0,1.0
2006-06-15,40.72,40.9,39.52,39.55,1054300,9.80094667405561,9.84427109452049,9.51211720428973,9.51933794103387,4380300.94721811,0.0,1.0
2006-06-16,40.45,40.88,39.85,40.72,1341900,9.73596004335829,9.8394572700244,9.59154530847535,9.80094667405561,5575192.86832209,0.0,1.0
2006-06-19,39.56,41.36,39.18,41.32,795000,9.52174485328193,9.95498905793075,9.43028218785606,9.94536140893855,3302987.05590287,0.0,1.0
2006-06-20,38.86,40.2,38.71,39.81,1143700,9.37251629390288,9.69570651093402,9.33633828453373,9.60164368657421,4741969.03012186,0.08,1.0
2006-06-21,40.79,41.21,39.06,39.06,840200,9.83800668111937,9.93930510735301,9.42075363972843,9.42075363972843,3483607.92087819,0.0,1.0
2006-06-22,41.32,41.8,40.79,40.92,763000,9.96583564755706,10.0816052775384,9.83800668111937,9.86936095590597,3163523.97480369,0.0,1.0
2006-06-23,41.87,42.65,41.62,41.86,708700,10.0984883485773,10.2866139972969,10.0381916662954,10.096076481286,2938387.20962434,0.0,1.0
2006-06-26,43.05,43.28,41.46,42.0,631900,10.383088688948,10.4385616366474,9.99960178963494,10.1298426233639,2619961.72959168,0.0,1.0
2006-06-27,43.22,44.45,43.01,43.5,756700,10.4240904328997,10.7207501097268,10.3734412197829,10.4916227170555,3137403.13464476,0.0,1.0
2006-06-28,42.8,43.49,41.84,43.39,673900,10.3227920066661,10.4892108497642,10.0912527467035,10.4650921768514,2794100.66398453,0.0,1.0
2006-06-29,44.55,44.81,43.1,43.1,808700,10.7448687826396,10.8075773322128,10.3951480254044,10.3951480254044,3353003.72008353,0.0,1.0
2006-06-30,48.2,48.2,44.6,45.15,2780100,11.6252003439557,11.6252003439557,10.756928119096,10.8895808201162,11526753.6072762,0.0,1.0
2006-07-03,47.9,48.3,47.45,48.2,1259500,11.5528443252174,11.6493190168685,11.4443102971099,11.6252003439557,5222094.94923361,0.0,1.0
2006-07-05,48.11,49.21,46.77,47.9,2143800,11.6034935383342,11.8687989403747,11.2803033213031,11.5528443252174,8888548.75122433,0.0,1.0
2006-07-06,49.2,49.88,48.12,48.22,1918100,11.8663870730834,12.0303940488903,11.6059054056255,11.6300240785383,7952759.28711792,0.0,1.0
2006-07-07,48.81,50.5,48.31,49.47,1089500,11.7723242487236,12.1799298209495,11.6517308841598,11.9315074899479,4517246.88145298,0.0,1.0
2006-07-10,49.11,49.72,47.97,48.85,990000,11.8446802674619,11.9918041722298,11.5697273962563,11.7819717178887,4104703.45354608,0.0,1.0
2006-07-11,50.91,50.93,48.89,49.36,1050000,12.2788163798918,12.2836401144744,11.7916191870538,11.9049769497439,4353473.3598216,0.0,1.0
2006-07-12,50.3,51.39,49.94,51.1,1243600,12.1316924751239,12.3945860098731,12.0448652526379,12.3246418584261,5156170.9240706,0.0,1.0
2006-07-13,48.93,50.68,48.02,50.55,1093300,11.8012666562189,12.2233434321924,11.5817867327127,12.1919891574058,4533002.30885044,0.0,1.0
2006-07-14,49.91,50.15,47.61,49.38,1166500,12.0376296507641,12.0955144657548,11.4829001737704,11.9098006843264,4836501.59450656,0.0,1.0
2006-07-17,47.3,50.15,46.73,49.92,1078600,11.4081322877408,12.0955144657548,11.270655852138,12.0400415180554,4472053.68181291,0.0,1.0
2006-07-18,48.47,48.84,47.16,47.67,960200,11.6903207608202,11.7795598505974,11.3743661456629,11.497371377518,3981147.73342923,0.0,1.0
2006-07-19,47.98,48.73,47.3,48.05,891900,11.5721392635476,11.7530293103934,11.4081322877408,11.5890223345866,3697964.6567856,0.0,1.0
2006-07-20,47.86,48.56,47.53,47.88,801000,11.5431968560523,11.7120275664417,11.4636052354401,11.5480205906348,3321078.24877818,0.0,1.0
2006-07-21,46.03,48.14,45.71,48.01,907500,11.1018251417486,11.6107291402081,11.0246453884277,11.5793748654214,3762644.83241723,0.0,1.0
2006-07-24,47.7,48.2,46.0,46.11,863200,11.5046069793919,11.6252003439557,11.0945895398747,11.1211200800788,3578969.71828379,0.0,1.0
2006-07-25,49.01,49.66,48.01,48.5,815400,11.8205615945492,11.9773329684822,11.5793748654214,11.697556362694,3380783.0262843,0.0,1.0
2006-07-26,50.5,51.05,48.64,49.2,1111000,12.1799298209495,12.3125825219697,11.7313225047719,11.8663870730834,4606389.43120168,0.0,1.0
2006-07-27,48.31,51.2,48.0,50.75,963700,11.6517308841598,12.3487605313389,11.5769629981302,12.2402265032314,3995659.31129529,0.0,1.0
2006-07-28,49.12,49.4,47.62,48.32,1007700,11.8470921347532,11.914624418909,11.4853120410616,11.654142751451,4178090.57589735,0.0,1.0
2006-07-31,50.6,51.59,49.52,49.87,1091000,12.2040484938622,12.4428233556987,11.9435668264043,12.027982181599,4523466.12910987,0.0,1.0
2006-08-01,52.25,52.27,49.52,50.35,1215800,12.6020065969229,12.6068303315055,11.9435668264043,12.1437518115803,5040907.53416296,0.0,1.0
2006-08-02,52.95,55.44,52.8,53.85,1622600,12.7708373073123,13.3713922628403,12.7346592979432,12.9879053635273,6727567.49871099,0.0,1.0
2006-08-03,52.07,52.44,51.0,52.0,933900,12.55859298568,12.6478320754572,12.3005231855133,12.541709914641,3872103.59117845,0.0,1.0
2006-08-04,52.63,53.17,51.28,52.42,887400,12.6936575539915,12.8238983877204,12.3680554696691,12.6430083408747,3679306.91381493,0.0,1.0
2006-08-07,53.55,54.62,52.65,53.35,946400,12.915549344789,13.1736191449556,12.698481288574,12.8673119989634,3923930.65498585,0.0,1.0
2006-08-08,53.37,53.8,52.77,53.5,1385400,12.872135733546,12.9758460270709,12.7274236960694,12.9034900083326,5744097.13590174,0.0,1.0
2006-08-09,55.05,55.96,53.14,53.37,1420800,13.2773294384805,13.4968093619868,12.8166627858466,12.872135733546,5890871.38060432,0.0,1.0
2006-08-10,54.9,55.27,53.99,54.05,1508600,13.2411514291114,13.3303905188886,13.0216715056052,13.0361427093528,6254904.67678747,0.0,1.0
2006-08-11,53.4,55.25,52.82,55.2,1198100,12.8793713354198,13.3255667843061,12.7394830325257,13.3135074478497,4967520.41181167,0.0,1.0
2006-08-14,51.0,53.13,50.7,52.85,1454900,12.3005231855133,12.8142509185553,12.228167166775,12.7467186343996,6032255.61067089,0.0,1.0
2006-08-15,51.13,51.98,50.77,51.35,1270800,12.3318774602999,12.5368861800585,12.2450502378139,12.384938540708,5268946.61491551,0.0,1.0
2006-08-16,50.6,51.88,50.27,51.15,1094900,12.2040484938622,12.5127675071457,12.1244568732501,12.3367011948825,4539636.17301778,0.0,1.0
2006-08-17,47.35,49.59,47.1,49.35,2208300,11.4201916241972,11.9604498974432,11.3598949419152,11.9025650824526,9155976.40047046,0.0,1.0
2006-08-18,47.43,47.89,46.44,47.43,1604400,11.4394865625274,11.5504324579261,11.2007117006909,11.4394865625274,6652107.29380738,0.0,1.0
2006-08-21,48.0,48.55,47.4,47.8,1103600,11.5769629981302,11.7096156991504,11.4322509606535,11.5287256523046,4575707.80942771,0.0,1.0
2006-08-22,49.25,49.37,48.0,48.0,1316600,11.8784464095398,11.9073888170351,11.5769629981302,11.5769629981302,5458840.97670582,0.0,1.0
2006-08-23,48.21,49.5,48.0,49.0,1214700,11.627612211247,11.9387430918217,11.5769629981302,11.8181497272579,5036346.75254789,0.0,1.0
2006-08-24,49.42,49.42,48.23,48.59,745200,11.9194481534915,11.9194481534915,11.6324359458295,11.7192631683155,3089722.23594196,0.0,1.0
2006-08-25,50.08,50.47,49.47,49.85,841300,12.0786313947158,12.1726942190756,11.9315074899479,12.0231584470164,3488168.70249325,0.0,1.0
2006-08-28,49.19,50.01,48.8,50.0,846200,11.8639752057921,12.0617483236769,11.7699123814323,12.0593364563856,3508484.91150576,0.0,1.0
2006-08-29,48.33,48.85,47.14,48.84,1264900,11.6565546187423,11.7819717178887,11.3695424110803,11.7795598505974,5244484.24079842,0.0,1.0
2006-08-30,44.77,48.59,44.57,48.58,3244600,10.7979298630477,11.7192631683155,10.7496925172221,11.7168513010242,13452647.2983591,0.0,1.0
2006-08-31,45.82,45.94,43.67,44.0,2233200,11.0511759286318,11.0801183361271,10.5326244610072,10.6122160816193,9259215.9115748,0.0,1.0
2006-09-01,46.45,46.58,45.76,45.9,1147400,11.2031235679822,11.2344778427688,11.0367047248841,11.070470866962,4757309.84100886,0.0,1.0
2006-09-05,44.32,46.67,43.95,45.55,1357200,10.6893958349402,11.2561846483903,10.6001567451629,10.9860555117673,5627175.27995225,0.0,1.0
2006-09-06,42.83,44.32,42.66,43.35,1301700,10.3300276085399,10.6893958349402,10.2890258645882,10.4554447076863,5397063.1166474,0.0,1.0
2006-09-07,43.8,44.25,42.56,42.83,867200,10.5639787357938,10.6725127639013,10.2649071916754,10.3300276085399,3595554.37870217,0.0,1.0
2006-09-08,42.21,44.21,41.58,43.72,1456600,10.1804918364807,10.6628652947361,10.0285441971303,10.5446837974636,6039304.09134871,0.0,1.0
2006-09-11,40.68,41.38,39.26,40.1,1774000,9.81147614091532,9.98030685130472,9.46899098555397,9.67158783802125,7355296.89554619,0.0,1.0
2006-09-12,39.97,41.05,39.84,40.4,1161600,9.64023356323464,9.90071523069257,9.60887928844804,9.74394385675956,4816185.38549406,0.0,1.0
2006-09-13,41.22,41.77,40.3,40.3,1112500,9.94171697464428,10.0743696756645,9.71982518384679,9.71982518384679,4612608.67885859,0.0,1.0
2006-09-14,39.63,41.56,39.49,41.5,720600,9.55823007533122,10.0237204625477,9.52446393325334,10.0092492588,2987726.57436899,0.0,1.0
2006-09-15,40.03,40.31,39.05,39.13,781000,9.65470476698231,9.72223705113807,9.41834177243715,9.43763671076737,3238154.94668635,0.0,1.0
2006-09-18,41.5,41.61,39.91,40.0,1395000,10.0092492588,10.0357797990041,9.62576235948698,9.64746916510848,5783900.32090585,0.0,1.0
2006-09-19,40.27,42.15,40.16,42.1,1130700,9.71258958197296,10.1660206327331,9.68605904176891,10.1539612962767,4688068.88376216,0.0,1.0
2006-09-20,38.69,40.19,38.47,40.19,1686800,9.35080948828139,9.71333764109664,9.29763869253515,9.71333764109664,6979320.03446203,0.08,1.0
2006-09-21,39.9,40.13,38.88,38.94,1825100,9.64324886488569,9.69883651498403,9.39672972097132,9.41123084708393,7551551.45535728,0.0,1.0
2006-09-22,38.97,40.25,38.8,40.15,578300,9.41848141014024,9.72783876720925,9.37739488615451,9.70367022368823,2392779.68693941,0.0,1.0
2006-09-25,39.45,39.82,38.04,38.47,1068800,9.53449041904112,9.62391403006888,9.19371395539478,9.29763869253515,4422277.2426091,0.0,1.0
2006-09-26,41.11,41.22,39.2,39.2,1166400,9.93568824148999,9.96227363936311,9.47406906023858,9.47406906023858,4826107.94889526,0.0,1.0
2006-09-27,43.3,43.4,41.46,41.86,1667900,10.4649793446003,10.4891478881213,10.0202781438136,10.1169523178976,6901119.21121602,0.0,1.0
2006-09-28,42.95,43.86,42.81,43.44,1076600,10.3803894422767,10.600323188318,10.3465534813473,10.4988153055297,4454550.59823443,0.0,1.0
2006-09-29,43.33,43.59,42.54,42.92,687300,10.4722299076566,10.5350681208112,10.2812984138405,10.3731388792204,2843779.14375489,0.0,1.0
2006-10-02,42.45,43.79,42.3,43.37,861000,10.2595467246716,10.5834052078532,10.2232939093901,10.481897325065,3562481.94787279,0.0,1.0
2006-10-03,39.85,42.02,39.65,42.02,1442300,9.63116459312518,10.1556219875312,9.58282750608315,10.1556219875312,5967674.46389886,0.0,1.0
2006-10-04,41.5,41.55,39.38,39.85,1342300,10.029945561222,10.0420298329825,9.51757243857641,9.63116459312518,5553913.49434335,0.0,1.0
2006-10-05,42.47,42.65,41.36,42.1,885300,10.2643804333758,10.3078838117137,9.99610960029254,10.1749568223481,3663025.86347478,0.0,1.0
2006-10-06,43.2,43.2,41.67,41.97,799100,10.4408108010792,10.4408108010792,10.0710320852077,10.1435377157707,3306363.90771795,0.0,1.0
2006-10-09,42.86,44.15,42.81,44.0,847200,10.3586377531078,10.6704119645289,10.3465534813473,10.6341591492474,3505382.93407412,0.0,1.0
2006-10-10,46.15,46.15,42.56,42.61,1890300,11.1537828349492,11.1537828349492,10.2861321225447,10.2982163943052,7821323.60750749,0.0,1.0
2006-10-11,45.75,46.8,45.3,46.15,973400,11.0571086608652,11.3108783678358,10.9483502150206,11.1537828349492,4027549.27765315,0.0,1.0
2006-10-12,46.83,47.05,45.94,45.94,1010500,11.3181289308922,11.3712997266384,11.1030288935551,11.1030288935551,4181054.59735823,0.0,1.0
2006-10-13,48.35,48.46,47.12,47.25,888300,11.6854907924116,11.7120761902847,11.3882177071031,11.4196368136804,3675438.69256144,0.0,1.0
2006-10-16,49.0,49.35,48.29,48.35,1132200,11.8425863252982,11.9271762276218,11.670989666299,11.6854907924116,4684601.69730729,0.0,1.0
2006-10-17,47.93,48.6,47.16,48.35,968100,11.5839829096233,11.7459121512142,11.3978851245115,11.6854907924116,4005619.94626673,0.0,1.0
2006-10-18,47.43,48.94,47.17,47.94,803000,11.4631401920183,11.8280851991856,11.4003019788636,11.5863997639754,3322500.58553059,0.0,1.0
2006-10-19,49.27,49.29,47.56,47.83,750800,11.907841392805,11.9126751015092,11.4945592985956,11.5598143661023,3106517.35942262,0.0,1.0
2006-10-20,48.17,49.62,47.95,49.5,528200,11.6419874140738,11.9924312951285,11.5888166183275,11.9634290429033,2185485.4411921,0.0,1.0
2006-10-23,47.74,48.3,47.25,47.97,651100,11.5380626769334,11.6734065206511,11.4196368136804,11.5936503270317,2693997.67277581,0.0,1.0
2006-10-24,48.55,48.78,47.1,47.25,896300,11.7338278794536,11.789415529552,11.3833839983989,11.4196368136804,3708539.57012589,0.0,1.0
2006-10-25,49.1,49.55,48.23,48.3,634500,11.8667548688192,11.9755133146638,11.6564885401864,11.6734065206511,2625313.3518296,0.0,1.0
2006-10-26,48.38,49.69,47.92,49.5,614200,11.6927413554679,12.0093492755932,11.5815660552712,11.9634290429033,2541319.87500983,0.0,1.0
2006-10-27,48.14,49.19,48.0,48.48,448700,11.6347368510175,11.8885065579882,11.6009008900881,11.7169098989889,1856545.47039549,0.0,1.0
2006-10-30,47.73,48.01,47.16,48.0,530300,11.5356458225813,11.6033177444402,11.3978851245115,11.6009008900881,2194174.42155277,0.0,1.0
2006-10-31,47.56,48.44,46.34,47.74,988300,11.4945592985956,11.7072424815805,11.1997030676392,11.5380626769334,4089199.66211692,0.0,1.0
2006-11-01,49.14,49.32,47.57,47.57,1312100,11.8764222862276,11.9199256645655,11.4969761529477,11.4969761529477,5428957.68153763,0.0,1.0
2006-11-02,49.29,49.39,47.86,49.13,1160200,11.9126751015092,11.9368436450302,11.5670649291586,11.8740054318755,4800454.7687828,0.0,1.0
2006-11-03,50.75,51.09,49.57,49.8,1075700,12.265535836916,12.3477088848875,11.980347023368,12.0359346734664,4450826.74950843,0.0,1.0
2006-11-06,50.06,50.97,49.36,50.64,1035100,12.098772886621,12.3187066326623,11.9295930819739,12.2389504390429,4282839.7958689,0.0,1.0
2006-11-07,48.99,50.31,48.54,50.31,700300,11.8401694709461,12.1591942454235,11.7314110251015,12.1591942454235,2897568.06979711,0.0,1.0
2006-11-08,49.88,49.99,48.73,48.8,1021000,12.0552695082832,12.0818549061563,11.7773312577915,11.7942492382562,4224499.49916156,0.0,1.0
2006-11-09,50.95,51.21,50.0,50.5,857800,12.313872923958,12.3767111371127,12.0842717605084,12.2051144781135,3549241.59684702,0.0,1.0
2006-11-10,49.88,51.07,49.71,50.7,551600,12.0552695082832,12.3428751761833,12.0141829842974,12.2534515651555,2282305.50806809,0.0,1.0
2006-11-13,51.36,51.85,49.24,49.7,1260600,12.4129639523942,12.5313898156472,11.9005908297487,12.0117661299453,5215870.78221654,0.0,1.0
2006-11-14,51.36,51.74,50.7,51.36,714200,12.4129639523942,12.5048044177741,12.2534515651555,12.4129639523942,2955080.84456533,0.0,1.0
2006-11-15,52.29,52.6,51.39,51.45,772100,12.6377314071397,12.7126538920548,12.4202145154505,12.4347156415631,3194648.44593794,0.0,1.0
2006-11-16,51.36,52.79,51.35,52.53,997400,12.4129639523942,12.7585741247448,12.4105470980421,12.6957359115901,4126851.91034648,0.0,1.0
2006-11-17,52.17,52.31,49.95,50.75,569500,12.6087291549145,12.6425651158439,12.0721874887479,12.265535836916,2356368.72161852,0.0,1.0
2006-11-20,51.43,52.68,50.27,50.27,799300,12.4298819328589,12.7319887268716,12.1495268280151,12.1495268280151,3307191.42965705,0.0,1.0
2006-11-21,52.14,52.92,51.77,51.77,1119800,12.6014785918581,12.7899932313221,12.5120549808304,12.5120549808304,4633295.33708241,0.0,1.0
2006-11-22,51.6,52.39,51.28,52.39,1047100,12.4709684568447,12.6618999506607,12.3936291175774,12.6618999506607,4332491.11221554,0.0,1.0
2006-11-24,51.66,52.15,51.0,51.25,298900,12.4854695829573,12.6038954462102,12.3259571957186,12.3863785545211,1236731.53800136,0.0,1.0
2006-11-27,50.91,52.32,50.8,52.1,929300,12.3042055065496,12.644981970196,12.2776201086765,12.5918111744497,3845080.6900792,0.0,1.0
2006-11-28,51.13,51.89,50.85,51.75,1138000,12.3573763022959,12.5410572330556,12.289704380437,12.5072212721262,4708599.83354149,0.0,1.0
2006-11-29,54.04,54.33,51.3,51.38,826500,13.0606809187575,13.1307696949684,12.3984628262816,12.4177976610984,3419734.41337613,0.0,1.0
2006-11-30,54.01,54.63,53.11,53.94,675900,13.0534303557012,13.2032753255315,12.835913464012,13.0365123752364,2796610.39322556,0.0,1.0
2006-12-01,54.4,54.57,53.14,53.76,585800,13.1476876754331,13.1887741994189,12.8431640270683,12.9930089968986,2423811.75965608,0.0,1.0
2006-12-04,54.7,54.83,53.78,54.4,745200,13.2201933059962,13.2516124125735,12.9978427056028,13.1476876754331,3083346.74512752,0.0,1.0
2006-12-05,55.04,55.4,54.4,55.25,757800,13.3023663539676,13.3893731106433,13.1476876754331,13.3531202953618,3135480.62729152,0.0,1.0
2006-12-06,55.68,56.44,54.9,55.05,920200,13.4570450325021,13.6407259632619,13.2685303930382,13.3047832083197,3807428.44184965,0.0,1.0
2006-12-07,54.62,55.85,54.33,55.53,942100,13.2008584711794,13.4981315564879,13.1307696949684,13.4207922172206,3898042.09418228,0.0,1.0
2006-12-08,55.0,55.74,54.85,55.6,733800,13.2926989365592,13.4715461586147,13.2564461212777,13.4377101976853,3036177.9945982,0.0,1.0
2006-12-11,54.5,55.16,54.34,55.0,531800,13.1718562189541,13.3313686061929,13.1331865493205,13.2926989365592,2200380.83609611,0.0,1.0
2006-12-12,53.45,54.63,53.24,54.3,725700,12.9180865119835,13.2032753255315,12.8673325705893,13.1235191319121,3002663.3560642,0.0,1.0
2006-12-13,53.34,53.7,53.09,53.4,897600,12.8915011141103,12.978507870786,12.8310797553078,12.906002240223,3713918.46273011,0.0,1.0
2006-12-14,54.22,54.51,53.39,53.69,633100,13.1041842970953,13.1742730733062,12.9035853858709,12.9760910164339,2619520.69825582,0.0,1.0
2006-12-15,54.6,54.97,54.19,54.19,713000,13.1960247624752,13.2854483735029,13.096933734039,13.096933734039,2950115.71293065,0.0,1.0
2006-12-18,51.57,54.53,51.42,54.53,1020600,12.4830527286052,13.1995513921047,12.4467436747116,13.1995513921047,4216303.74751136,0.08,1.0
2006-12-19,54.15,54.19,50.94,51.1,1391200,13.1075684555744,13.117250869946,12.3305547022522,12.3692843597387,5747326.84062101,0.0,1.0
2006-12-20,53.47,54.34,53.23,54.2,767700,12.9429674112569,13.1535599238395,12.8848729250272,13.1196714735389,3171523.01289876,0.0,1.0
2006-12-21,52.56,54.16,52.32,53.72,519700,12.7226924843026,13.1099890591673,12.664597998073,13.0034825010795,2146985.16321935,0.0,1.0
2006-12-22,52.08,52.75,51.85,52.56,287800,12.6065035118433,12.7686839525678,12.5508296292065,12.7226924843026,1188959.64974894,0.0,1.0
2006-12-26,52.16,52.98,51.7,52.08,271900,12.6258683405865,12.8243578352046,12.5145205753129,12.6065035118433,1123273.55374127,0.0,1.0
2006-12-27,52.87,52.91,51.92,52.31,273600,12.7977311956827,12.8074136100543,12.5677738543568,12.6621773944801,1130296.59545278,0.0,1.0
2006-12-28,52.28,52.87,51.6,52.87,315900,12.6549155837013,12.7977311956827,12.4903145393839,12.7977311956827,1305046.39803924,0.0,1.0
2006-12-29,51.4,52.29,51.27,52.28,379500,12.4419024675258,12.6573361872942,12.4104346208181,12.6549155837013,1567790.78206992,0.0,1.0
2007-01-03,49.43,51.1,49.01,50.9,909200,11.9650435597237,12.3692843597387,11.8633782088218,12.3208722878806,3756087.955357,0.0,1.0
2007-01-04,49.94,50.09,48.58,49.18,933700,12.0884943429618,12.1248033968554,11.7592922543269,11.9045284699011,3857302.38002291,0.0,1.0
2007-01-05,50.67,50.95,49.45,49.94,789700,12.2651984052438,12.3329753058451,11.9698847669095,12.0884943429618,3262409.43504775,0.0,1.0
2007-01-08,51.7,51.9,50.69,51.22,848600,12.5145205753129,12.562932647171,12.2700396124296,12.3983316028535,3505737.17434661,0.0,1.0
2007-01-09,50.9,51.24,49.95,51.0,706400,12.3208722878806,12.4031728100393,12.0909149465547,12.3450783238096,2918280.39118365,0.0,1.0
2007-01-10,48.65,50.21,48.57,49.65,897000,11.7762364794772,12.1538506399702,11.756871650734,12.0182968387676,3705687.30307438,0.0,1.0
2007-01-11,48.5,49.72,48.28,48.66,878800,11.7399274255837,12.035241063918,11.6866741465398,11.7786570830701,3630499.44475111,0.0,1.0
2007-01-12,50.22,50.22,48.6,48.9,992100,12.1562712435631,12.1562712435631,11.7641334615127,11.8367515692998,4098564.51881839,0.0,1.0
2007-01-16,49.34,50.3,49.03,49.82,642800,11.9432581273876,12.1756360723064,11.8682194160076,12.059447099847,2655536.00715296,0.0,1.0
2007-01-17,50.18,50.38,49.17,49.3,608500,12.1465888291915,12.1950009010496,11.9021078663082,11.933575713016,2513835.81262069,0.0,1.0
2007-01-18,49.3,50.61,49.01,50.18,636900,11.933575713016,12.2506747836864,11.8633782088218,12.1465888291915,2631161.921213,0.0,1.0
2007-01-19,50.74,50.83,49.51,49.6,448900,12.2821426303941,12.3039280627303,11.984408388467,12.0061938208031,1854496.1319399,0.0,1.0
2007-01-22,50.66,51.5,50.03,51.4,669500,12.2627778016509,12.4661085034548,12.110279775298,12.4419024675258,2765839.07403377,0.0,1.0
2007-01-23,52.85,52.97,51.21,51.25,860300,12.7928899884969,12.8219372316117,12.3959109992606,12.4055934136322,3554072.22612583,0.0,1.0
2007-01-24,53.58,53.64,52.05,52.78,533100,12.9695940507788,12.9841176723363,12.5992417010645,12.7759457633465,2202343.25671009,0.0,1.0
2007-01-25,53.03,54.13,52.81,53.59,714000,12.8364608531691,13.1027272483886,12.7832075741252,12.9720146543717,2949677.51883512,0.0,1.0
2007-01-26,53.62,53.99,53.1,53.43,643200,12.9792764651505,13.0688387980879,12.8534050783195,12.9332849968853,2657188.48755566,0.0,1.0
2007-01-29,54.16,54.55,53.76,54.0,1056300,13.1099890591673,13.2043925992905,13.0131649154511,13.0712594016808,4363787.62345311,0.0,1.0
2007-01-30,53.57,53.97,51.6,52.83,1798700,12.9671734471859,13.0639975909021,12.4903145393839,12.7880487813111,7430791.25088058,0.0,1.0
2007-01-31,52.69,53.27,52.02,52.75,1415500,12.7541603310104,12.8945553393988,12.5919798902858,12.7686839525678,5847715.02508558,0.0,1.0
2007-02-01,53.02,53.53,52.53,52.8,552600,12.8340402495762,12.9574910328143,12.7154306735239,12.7807869705323,2282901.67634214,0.0,1.0
2007-02-02,53.32,53.54,52.41,53.26,480400,12.9066583573633,12.9599116364072,12.6863834304091,12.8921347358059,1984628.96365321,0.0,1.0
2007-02-05,53.95,54.45,53.27,53.67,586200,13.0591563837163,13.1801865633615,12.8945553393988,12.991379483115,2421710.03016967,0.0,1.0
2007-02-06,53.6,54.35,52.61,54.22,678200,12.9744352579646,13.1559805274324,12.7347955022672,13.1245126807247,2801780.52279269,0.0,1.0
2007-02-07,54.35,54.46,53.67,53.85,733300,13.1559805274324,13.1826071669544,12.991379483115,13.0349503477872,3029409.69826582,0.0,1.0
2007-02-08,55.07,55.18,53.62,54.2,610700,13.3302639861215,13.3568906256435,12.9792764651505,13.1196714735389,2522924.45483558,0.0,1.0
2007-02-09,54.29,55.15,54.04,55.07,455700,13.141456905875,13.3496288148647,13.0809418160524,13.3302639861215,1882588.29878594,0.0,1.0
2007-02-12,53.2,54.3,52.11,54.3,824400,12.8776111142485,13.1438775094679,12.613765322622,13.1438775094679,3405762.10998273,0.0,1.0
2007-02-13,54.36,54.42,53.45,53.45,571500,13.1584011310253,13.1729247525828,12.9381262040711,12.9381262040711,2360981.37537013,0.0,1.0
2007-02-14,53.95,54.75,53.72,54.36,486700,13.0591563837163,13.2528046711486,13.0034825010795,13.1584011310253,2010655.52999587,0.0,1.0
2007-02-15,54.02,54.1,53.2,53.95,356600,13.0761006088666,13.0954654376098,12.8776111142485,13.0591563837163,1473186.27901485,0.0,1.0
2007-02-16,54.26,54.27,53.41,54.12,361400,13.1341950950963,13.1366156986892,12.9284437896995,13.1003066447956,1493016.04384735,0.0,1.0
2007-02-20,54.0,54.3,53.49,54.01,473700,13.0712594016808,13.1438775094679,12.9478086184427,13.0736800052737,1956949.91690784,0.0,1.0
2007-02-21,56.05,56.06,53.77,53.95,713300,13.5674831382261,13.569903741819,13.015585519044,13.0591563837163,2946785.67813037,0.0,1.0
2007-02-22,56.75,56.93,55.65,56.15,846600,13.7369253897294,13.7804962544016,13.4706589945099,13.5916891741551,3497474.77233306,0.0,1.0
2007-02-23,55.89,57.16,55.66,57.05,777100,13.5287534807396,13.8361701370384,13.4730795981028,13.8095434975165,3210356.30236243,0.0,1.0
2007-02-26,56.39,56.91,56.0,56.29,427400,13.6497836603848,13.7756550472158,13.5553801202616,13.6255776244558,1765675.3102943,0.0,1.0
2007-02-27,54.5,55.76,52.53,54.5,811700,13.192289581326,13.4972856340319,12.7154306735239,13.192289581326,3353295.85719673,0.0,1.0
2007-02-28,55.47,55.99,54.35,54.75,747200,13.4270881298377,13.5529595166687,13.1559805274324,13.2528046711486,3086833.39225993,0.0,1.0
2007-03-01,55.41,56.43,54.1,55.22,730400,13.4125645082802,13.6594660747564,13.0954654376098,13.3665730400151,3017429.21534618,0.0,1.0
2007-03-02,54.03,55.5,53.75,55.4,508900,13.0785212124595,13.4343499406164,13.0107443118582,13.4101439046873,2102368.19234621,0.0,1.0
2007-03-05,52.85,53.4,52.0,52.5,918100,12.7928899884969,12.9260231861066,12.5871386831,12.7081688627452,3792855.64431724,0.0,1.0
2007-03-06,53.89,54.18,53.2,53.4,555800,13.0446327621589,13.1148302663531,12.8776111142485,12.9260231861066,2296121.5195638,0.0,1.0
2007-03-07,55.17,56.6,53.95,54.0,761000,13.3544700220506,13.7006163358358,13.0591563837163,13.0712594016808,3143843.96615338,0.0,1.0
2007-03-08,55.48,56.34,55.25,55.75,577500,13.4295087334306,13.6376806424203,13.3738348507938,13.494865030439,2385768.58141075,0.0,1.0
2007-03-09,55.98,56.2,54.81,55.08,563000,13.5505389130758,13.6037921921197,13.267328292706,13.3326845897144,2325866.16681256,0.0,1.0
2007-03-12,56.26,56.7,55.55,55.99,499000,13.6183158136771,13.7248223717648,13.4464529585809,13.5529595166687,2061469.30237916,0.0,1.0
2007-03-13,56.45,58.02,56.19,56.25,697100,13.6643072819422,14.0443420460282,13.6013715885267,13.6158952100842,2879860.22182068,0.0,1.0
2007-03-14,57.87,57.91,56.3,56.3,1295800,14.0080329921346,14.0177154065062,13.6279982280487,13.6279982280487,5353210.26457499,0.0,1.0
2007-03-15,56.95,58.38,56.66,56.67,966700,13.7853374615874,14.1314837753727,13.7151399573932,13.7175605609861,3993632.01324638,0.0,1.0
2007-03-16,56.98,57.56,56.54,57.0,680600,13.7925992723661,13.9329942807546,13.6860927142784,13.797440479552,2811695.40520894,0.0,1.0
2007-03-19,58.69,58.73,57.48,57.68,828500,14.2065224867527,14.2162049011243,13.9136294520113,13.9620415238694,3422700.0341105,0.0,1.0
2007-03-20,58.64,58.7,57.83,58.5,894600,14.2186255047172,14.2331738937057,14.0222222533731,14.1846792637442,3689480.6732617,0.1,1.0
2007-03-21,60.25,60.45,58.8,59.15,1077600,14.6090072759074,14.657501905869,14.2574212086864,14.3422868111191,4444203.41326494,0.0,1.0
2007-03-22,60.36,61.0,59.95,60.75,793700,14.6356793223863,14.7908621382631,14.5362653309652,14.7302438508112,3273352.12426537,0.0,1.0
2007-03-23,61.37,61.74,60.61,60.7,607500,14.880577203692,14.9702922691208,14.6962976098382,14.7181201933209,2505432.04673203,0.0,1.0
2007-03-26,60.81,61.8,60.0,61.52,922200,14.7447922397997,14.9848406581092,14.5483889884556,14.9169481761631,3803307.7094589,0.0,1.0
2007-03-27,60.52,61.1,59.94,60.81,466900,14.6744750263555,14.8151094532439,14.5338405994671,14.7447922397997,1925574.02900278,0.0,1.0
2007-03-28,60.01,61.7,59.86,61.0,688600,14.5508137199536,14.9605933431285,14.5144427474825,14.7908621382631,2839902.06976079,0.0,1.0
2007-03-29,59.73,60.6,58.89,60.5,978600,14.4829212380075,14.6938728783401,14.2792437921691,14.6696255633593,4035910.78342711,0.0,1.0
2007-03-30,59.3,60.13,59.17,59.8,495000,14.3786577835902,14.5799104979305,14.3471362741153,14.499894358494,2041463.14918907,0.0,1.0
2007-04-02,59.0,59.71,58.65,59.55,818200,14.305915838648,14.4780717750114,14.2210502362153,14.4392760710421,3374394.23973028,0.0,1.0
2007-04-03,58.99,59.3,57.83,58.68,773200,14.3034911071499,14.3786577835902,14.0222222533731,14.2283244307095,3188806.6807131,0.0,1.0
2007-04-04,61.2,61.24,58.65,58.99,951300,14.8393567682247,14.849055694217,14.2210502362153,14.3034911071499,3923320.99762334,0.0,1.0
2007-04-05,60.76,61.44,60.05,61.2,557300,14.7326685823093,14.8975503241785,14.5605126459459,14.8393567682247,2298398.81422842,0.0,1.0
2007-04-09,61.2,62.34,60.8,61.1,628400,14.8393567682247,15.1157761590053,14.7423675083016,14.8151094532439,2591627.15747557,0.0,1.0
2007-04-10,62.4,62.62,61.42,61.7,784400,15.1303245479938,15.1836686409514,14.8927008611823,14.9605933431285,3234997.36206849,0.0,1.0
2007-04-11,62.12,63.6,61.78,62.3,980800,15.0624320660476,15.4212923277629,14.9799911951131,15.106077233013,4044983.95297907,0.0,1.0
2007-04-12,63.17,63.39,61.9,62.52,537500,15.3170288733456,15.3703729663033,15.00908797309,15.1594213259707,2216740.28826086,0.0,1.0
2007-04-13,63.27,63.55,62.65,63.2,425500,15.3412761883264,15.4091686702725,15.1909428354457,15.3243030678398,1754833.47470696,0.0,1.0
2007-04-16,62.38,63.44,62.25,63.26,577100,15.1254750849976,15.3824966237937,15.0939535755226,15.3388514568283,2380057.34019598,0.0,1.0
2007-04-17,62.44,63.05,61.45,62.39,518800,15.1400234739861,15.2879320953687,14.8999750556766,15.1278998164957,2139618.34706926,0.0,1.0
2007-04-18,61.94,62.24,60.88,62.24,722300,15.0187868990823,15.0915288440246,14.7617653602862,15.0915288440246,2978886.53062477,0.0,1.0
2007-04-19,61.29,62.05,61.15,61.7,511900,14.8611793517073,15.0454589455611,14.8272331107343,14.9605933431285,2111161.58801997,0.0,1.0
2007-04-20,62.3,62.3,61.2,61.45,535500,15.106077233013,15.106077233013,14.8393567682247,14.8999750556766,2208491.95230454,0.0,1.0
2007-04-23,62.84,63.34,62.3,62.3,598600,15.2370127339091,15.3582493088129,15.106077233013,15.106077233013,2468726.95172642,0.0,1.0
2007-04-24,62.28,63.16,62.02,63.0,385000,15.1012277700169,15.3146041418475,15.0381847510669,15.2758084378783,1587804.67159149,0.0,1.0
2007-04-25,64.3,65.07,62.68,62.68,695400,15.5910235326282,15.77772785798,15.1982170299399,15.1982170299399,2867946.41201228,0.0,1.0
2007-04-26,64.3,65.16,63.62,64.3,802900,15.5910235326282,15.7995504414627,15.426141790759,15.5910235326282,3311294.46966445,0.0,1.0
2007-04-27,64.15,64.31,63.18,64.31,441600,15.5546525601571,15.5934482641263,15.3194536048437,15.5934482641263,1821232.57915533,0.0,1.0
2007-04-30,63.6,65.35,63.5,64.25,530400,15.4212923277629,15.8456203399262,15.3970450127821,15.5788998751378,2187458.69561592,0.0,1.0
2007-05-01,63.14,64.15,62.55,63.85,668500,15.3097546788514,15.5546525601571,15.1666955204649,15.4819106152148,2757006.29339978,0.0,1.0
2007-05-02,63.78,64.0,62.7,63.31,497000,15.4649374947283,15.5182815876859,15.2030664929361,15.3509751143187,2049711.48514538,0.0,1.0
2007-05-03,63.52,64.07,62.84,63.48,483600,15.4018944757783,15.5352547081725,15.2370127339091,15.392195549786,1994447.63423804,0.0,1.0
2007-05-04,63.12,64.6,62.39,63.51,739300,15.3049052158552,15.6637654775705,15.1278998164957,15.3994697442802,3048997.3862535,0.0,1.0
2007-05-07,63.9,64.74,62.6,62.87,681000,15.4940342727052,15.6977117185435,15.1788191779553,15.2442869284033,2808558.39312677,0.0,1.0
2007-05-08,63.9,64.48,62.81,63.97,1153100,15.4940342727052,15.6346686995936,15.2297385394149,15.5110073931917,4755578.09561597,0.0,1.0
2007-05-09,64.4,64.9,63.45,64.03,978400,15.615270847609,15.7365074225128,15.3849213552917,15.5255557821802,4035085.94983147,0.0,1.0
2007-05-10,63.84,65.05,63.34,64.6,594400,15.4794858837167,15.7728783949839,15.3582493088129,15.6637654775705,2451405.44621814,0.0,1.0
2007-05-11,67.35,67.5,64.25,64.25,937100,16.3305666395414,16.3669376120125,15.5788998751378,15.5788998751378,3864757.81233347,0.0,1.0
2007-05-14,67.5,69.55,67.06,68.0,765500,16.3669376120125,16.8640075691181,16.2602494260972,16.4881741869163,3157050.58728127,0.0,1.0
2007-05-15,67.9,68.23,67.18,67.5,878300,16.4639268719355,16.543943011372,16.2893462040741,16.3669376120125,3622256.7352177,0.0,1.0
2007-05-16,67.16,68.38,66.13,68.0,635700,16.2844967410779,16.5803139838432,16.0347493967761,16.4881741869163,2621733.58371614,0.0,1.0
2007-05-17,67.77,68.32,67.06,67.4,547500,16.4324053624605,16.5657655948547,16.2602494260972,16.3426902970317,2257981.96804246,0.0,1.0
2007-05-18,69.78,70.0,67.96,68.14,894800,16.9197763935738,16.9731204865315,16.478475260924,16.5221204278894,3690305.50685733,0.0,1.0
2007-05-21,70.71,71.25,70.0,70.0,990000,17.1452764228949,17.276211923791,16.9731204865315,16.9731204865315,4082926.29837812,0.0,1.0
2007-05-22,69.47,70.9,69.25,70.71,853300,16.8446097171335,17.1913463213583,16.7912656241758,17.1452764228949,3519152.53576369,0.0,1.0
2007-05-23,69.2,70.48,69.09,69.72,665200,16.7791419666854,17.0895075984391,16.7524699202066,16.9052280045854,2743396.53907185,0.0,1.0
2007-05-24,68.15,70.23,67.86,68.95,581900,16.5245451593874,17.0288893109872,16.4542279459432,16.7185236792335,2399853.34649115,0.0,1.0
2007-05-25,69.09,69.53,68.5,68.85,331700,16.7524699202066,16.8591581061219,16.6094107618201,16.6942763642527,1367986.51835558,0.0,1.0
2007-05-29,69.37,69.75,68.72,69.09,596500,16.8203624021527,16.9125021990796,16.6627548547778,16.7524699202066,2460066.19897228,0.0,1.0
2007-05-30,70.12,70.82,68.93,69.3,985700,17.0022172645084,17.1719484693737,16.7136742162374,16.8033892816662,4065192.37607204,0.0,1.0
2007-05-31,70.09,71.13,69.34,70.35,656600,16.9949430700142,17.2471151458141,16.8130882076585,17.0579860889641,2707928.69445967,0.0,1.0
2007-06-01,71.19,72.07,70.43,70.75,490400,17.2616635348025,17.4750399066332,17.0773839409487,17.1549753488872,2022491.97648953,0.0,1.0
2007-06-04,71.43,72.0,70.91,71.34,471900,17.3198570907563,17.4580667861467,17.1937710528564,17.2980345072737,1946194.86889358,0.0,1.0
2007-06-05,71.42,71.55,70.24,71.22,666900,17.3174323592583,17.3489538687332,17.0313140424853,17.2689377292967,2750407.62463472,0.0,1.0
2007-06-06,69.76,71.78,69.16,71.42,1013400,16.9149269305777,17.404722693189,16.7694430406931,17.3174323592583,4179431.82906706,0.0,1.0
2007-06-07,68.3,71.07,67.92,68.01,877700,16.5609161318586,17.2325667568256,16.4687763349317,16.4905989184144,3619782.23443079,0.0,1.0
2007-06-08,68.28,68.34,66.34,68.19,733900,16.5851634468393,16.599737404174,16.1139388263521,16.5633025108373,3021416.83201499,0.12,1.0
2007-06-11,69.01,69.11,67.82,68.25,487500,16.7624799277443,16.7867698566354,16.4734297739403,16.577876468172,2007004.64042418,0.0,1.0
2007-06-12,69.01,69.21,68.4,68.75,758100,16.7624799277443,16.8110597855265,16.6143113615086,16.6993261126275,3121046.60083194,0.0,1.0
2007-06-13,71.85,72.18,69.5,69.55,844000,17.4523139082514,17.532470673592,16.8815005793107,16.8936455437562,3474691.11080617,0.0,1.0
2007-06-14,73.0,73.77,72.5,72.75,875700,17.731648090499,17.9186805429604,17.6101984460435,17.6709232682713,3605197.87409118,0.0,1.0
2007-06-15,74.55,74.62,73.55,73.6,565300,18.108141988311,18.1251449385347,17.8652426994,17.8773876638456,2327301.99637289,0.0,1.0
2007-06-18,77.46,77.53,74.91,75.0,864000,18.8149789190418,18.8319818692656,18.1955857323189,18.2174466683209,3557029.76272101,0.0,1.0
2007-06-19,76.29,77.3,75.46,77.21,1275200,18.530786751016,18.7761150328161,18.3291803412199,18.7542540968141,5249912.44609008,0.0,1.0
2007-06-20,73.42,77.43,73.33,76.96,721000,17.8336657918416,18.8076919403745,17.8118048558396,18.6935292745863,2968308.40152991,0.0,1.0
2007-06-21,75.62,75.87,74.0,74.0,464400,18.3680442274457,18.4287690496734,17.9745473794099,17.9745473794099,1911903.49746254,0.0,1.0
2007-06-22,76.24,76.45,75.25,76.01,784100,18.5186417865705,18.5696506372418,18.2781714905486,18.4627749501209,3228086.84832122,0.0,1.0
2007-06-25,75.69,76.69,75.13,76.24,744800,18.3850471776694,18.6279464665804,18.2490235758793,18.5186417865705,3066291.39730858,0.0,1.0
2007-06-26,73.61,75.76,73.51,75.76,712900,17.8798166567347,18.4020501278932,17.8555267278436,18.4020501278932,2934961.2475044,0.0,1.0
2007-06-27,74.71,74.89,69.52,72.25,1587500,18.1470058745367,18.1907277465407,16.8863585650889,17.5494736238158,6535630.49574028,0.0,1.0
2007-06-28,73.6,76.06,73.56,75.69,1025200,17.8773876638456,18.4749199145665,17.8676716922891,18.3850471776694,4220679.29715459,0.0,1.0
2007-06-29,74.19,75.0,73.79,74.6,442900,18.020698244303,18.2174466683209,17.9235385287386,18.1202869527565,1823389.44665409,0.0,1.0
2007-07-02,75.75,75.83,74.6,74.7,500700,18.3996211350041,18.419053078117,18.1202869527565,18.1445768816476,2061348.15068797,0.0,1.0
2007-07-03,76.23,76.44,75.6,75.7,301300,18.5162127936813,18.5672216443526,18.3631862416674,18.3874761705585,1240431.79109704,0.0,1.0
2007-07-05,75.93,76.7,75.04,76.6,522000,18.4433430070081,18.6303754594695,18.2271626398773,18.6060855305784,2149038.81497727,0.0,1.0
2007-07-06,77.82,77.94,75.98,76.25,494700,18.9024226630497,18.9315705777191,18.4554879714536,18.5210707794596,2036646.55511353,0.0,1.0
2007-07-09,79.3,79.66,77.91,78.0,603200,19.2619136106379,19.3493573546459,18.9242835990517,18.9461445350537,2483333.74175152,0.0,1.0
2007-07-10,79.87,80.55,78.09,79.29,630100,19.4003662053172,19.5655377217766,18.9680054710557,19.2594846177488,2594079.22857697,0.0,1.0
2007-07-11,78.55,79.75,77.67,79.58,787300,19.0797391439547,19.3712182906479,18.8659877697131,19.329925411533,3241261.03262761,0.0,1.0
2007-07-12,77.68,79.1,76.88,78.99,667700,18.8684167626022,19.2133337528558,18.6740973314735,19.1866148310755,2748875.89417687,0.0,1.0
2007-07-13,79.13,79.55,77.75,77.85,493900,19.2206207315231,19.3226384328657,18.885419712826,18.9097096417171,2033353.00903693,0.0,1.0
2007-07-16,77.46,79.34,77.0,79.15,471000,18.8149789190418,19.2716295821944,18.7032452461428,19.2254787173013,1939075.25259444,0.0,1.0
2007-07-17,75.78,77.92,75.5,77.54,830600,18.4069081136714,18.9267125919408,18.3388963127764,18.8344108621547,3419524.21402323,0.0,1.0
2007-07-18,77.96,77.96,74.23,75.28,1094100,18.9364285634973,18.9364285634973,18.0304142158595,18.2854584692159,4504335.95300121,0.0,1.0
2007-07-19,76.44,78.5,75.74,78.0,835900,18.5672216443526,19.0675941795092,18.397192142115,18.9461445350537,3441343.95678067,0.0,1.0
2007-07-20,75.99,77.19,74.75,77.1,872400,18.4579169643427,18.7493961110358,18.1567218460931,18.7275351750339,3591611.99652524,0.0,1.0
2007-07-23,76.14,77.03,74.84,76.25,868400,18.4943518576794,18.7105322248101,18.1785827820951,18.5210707794596,3575144.26614226,0.0,1.0
2007-07-24,70.58,74.75,70.17,74.75,1557300,17.1438318113345,18.1567218460931,17.044243102881,18.1567218460931,6411299.13134887,0.0,1.0
2007-07-25,69.13,71.29,66.82,70.85,2227200,16.7916278424136,17.3162903064613,16.2305304850293,17.2094146193405,9169232.27723639,0.0,1.0
2007-07-26,66.97,68.38,65.03,67.4,1291800,16.266965378366,16.6094533757304,15.7957407578788,16.3714120725977,5318253.52717939,0.0,1.0
2007-07-27,65.19,67.51,65.19,66.4,926400,15.8346046441045,16.3981309943779,15.8346046441045,16.1285127836868,3813926.3566953,0.0,1.0
2007-07-30,66.6,67.34,65.2,65.2,1132700,16.1770926414689,16.356838115263,15.8370336369936,15.8370336369936,4663249.55119687,0.0,1.0
2007-07-31,67.39,69.19,67.3,67.7,1032500,16.3689830797086,16.8062017997483,16.3471221437066,16.444281859271,4250732.90510351,0.0,1.0
2007-08-01,64.25,68.3,62.83,67.54,1341700,15.6062793125282,16.5900214326175,15.2613623222747,16.4054179730452,5523688.46370692,0.0,1.0
2007-08-02,63.92,65.08,62.5,64.45,907200,15.5261225471876,15.8078857223243,15.1812055569341,15.6548591703104,3734881.25085706,0.0,1.0
2007-08-03,59.69,64.41,59.51,64.0,1147900,14.4986585550943,15.645143198754,14.4549366830903,15.5455544903005,4725826.92665214,0.0,1.0
2007-08-06,58.77,59.8,56.15,59.8,1192500,14.2751912092962,14.5253774768745,13.6387950723496,14.5253774768745,4909442.12042224,0.0,1.0
2007-08-07,58.3,60.15,57.71,58.5,1251800,14.1610285435081,14.6103922279933,14.0177179630506,14.2096084012903,5153576.22334972,0.0,1.0
2007-08-08,59.24,60.53,58.0,58.35,1396300,14.3893538750844,14.7026939577795,14.0881587568348,14.1731735079536,5748472.98343442,0.0,1.0
2007-08-09,55.13,63.99,55.01,59.5,1981500,13.3910377976604,15.5431254974114,13.3618898829911,14.4525076902012,8157701.93846259,0.0,1.0
2007-08-10,58.25,59.25,52.17,54.85,2247400,14.1488835790626,14.3917828679735,12.672055902484,13.3230259967653,9252394.31567032,0.0,1.0
2007-08-13,60.05,63.73,59.48,59.48,1408300,14.5861022991023,15.4799716822945,14.447649704423,14.447649704423,5797876.1745833,0.0,1.0
2007-08-14,59.04,61.27,58.48,60.6,942500,14.3407740173022,14.8824394315736,14.2047504155121,14.7196969080033,3880208.97148674,0.0,1.0
2007-08-15,55.73,59.96,55.25,59.65,987000,13.536777371007,14.5642413631003,13.4201857123297,14.4889425835379,4063412.47199725,0.0,1.0
2007-08-16,56.58,57.05,51.61,54.37,1545500,13.7432417665813,13.8574044323694,12.5360323006939,13.2064343380881,6362719.3267191,0.0,1.0
2007-08-17,58.4,59.6,56.34,57.75,1264000,14.1853184723992,14.4767976190923,13.6849459372426,14.0274339346071,5203802.80101777,0.0,1.0
2007-08-20,58.57,59.59,57.45,57.75,688100,14.2266113515141,14.4743686262032,13.9545641479338,14.0274339346071,2832861.31913,0.0,1.0
2007-08-21,57.74,58.62,57.04,58.25,529100,14.025004941718,14.2387563159596,13.8549754394803,14.1488835790626,2178269.03640704,0.0,1.0
2007-08-22,59.44,59.76,58.62,58.9,560500,14.4379337328666,14.5156615053181,14.2387563159596,14.3067681168547,2307540.71991333,0.0,1.0
2007-08-23,61.54,62.2,60.0,60.0,651700,14.9480222395796,15.1083357702608,14.5739573346567,14.5739573346567,2683004.97264499,0.0,1.0
2007-08-24,64.64,65.0,61.95,62.15,706200,15.7010100352035,15.7884537792114,15.047610948033,15.0961908058152,2907377.79911293,0.0,1.0
2007-08-27,64.7,65.83,64.08,64.48,615500,15.7155839925381,15.9900601890075,15.5649864334134,15.6621461489777,2533972.01267915,0.0,1.0
2007-08-28,61.51,64.84,61.37,64.7,612000,14.9407352609122,15.7495898929857,14.9067293604647,15.7155839925381,2519562.74859405,0.0,1.0
2007-08-29,65.37,65.84,62.23,62.25,705200,15.8783265161085,15.9924891818966,15.1156227489281,15.1204807347063,2903260.86651719,0.0,1.0
2007-08-30,65.8,66.93,64.79,65.2,650400,15.9827732103402,16.2572494068096,15.7374449285401,15.8370336369936,2677652.96027053,0.0,1.0
2007-08-31,66.65,67.36,66.5,66.85,456300,16.1892376059145,16.3616961010413,16.1528027125778,16.2378174636967,1878556.34343703,0.0,1.0
2007-09-04,67.29,68.38,64.0,66.07,684000,16.3446931508175,16.6094533757304,15.5455544903005,16.0483560183461,2815981.89548746,0.0,1.0
2007-09-05,67.0,67.49,66.25,67.19,396200,16.2742523570333,16.3932730085997,16.0920778903501,16.3204032219264,1631128.69443294,0.0,1.0
2007-09-06,67.38,69.0,66.37,67.22,507200,16.3665540868195,16.7600509348552,16.1212258050194,16.3276902005937,2088108.21256029,0.0,1.0
2007-09-07,66.3,67.13,65.11,66.25,370000,16.1042228547957,16.3058292645917,15.8151727009916,16.0920778903501,1523265.0604245,0.0,1.0
2007-09-10,63.81,65.93,62.74,65.7,595700,15.4994036254074,16.0143501178986,15.2395013862727,15.9584832814491,2452456.74728345,0.0,1.0
2007-09-11,62.95,65.16,62.47,64.66,1358400,15.290510236944,15.8273176654372,15.1739185782667,15.7058680209817,5592441.2380558,0.0,1.0
2007-09-12,63.18,64.3,62.44,63.4,880700,15.3463770733935,15.6184242769738,15.1666315995994,15.3998149169539,3625782.5370699,0.0,1.0
2007-09-13,64.07,64.39,63.45,63.45,771800,15.5625574405242,15.6402852129758,15.4119598813995,15.4119598813995,3177448.57739361,0.0,1.0
2007-09-14,65.2,65.55,63.86,63.92,380800,15.8370336369936,15.9220483881124,15.511548589853,15.5261225471876,1567727.93245852,0.0,1.0
2007-09-17,64.11,65.2,63.4,65.2,375100,15.5722734120807,15.8370336369936,15.3998149169539,15.8370336369936,1544261.41666279,0.0,1.0
2007-09-18,65.5,66.8,64.25,65.2,883100,15.9099034236669,16.2256724992511,15.6062793125282,15.8370336369936,3635663.17529968,0.0,1.0
2007-09-19,65.7,68.0,64.88,66.6,501600,15.9876311961184,16.5473199594528,15.7880899848426,16.2066398426406,2061288.47955919,0.12,1.0
2007-09-20,65.28,66.35,65.12,65.59,320300,15.8854271610747,16.1458041074955,15.8464922905819,15.9608634726546,1316249.40191948,0.0,1.0
2007-09-21,65.1,65.99,64.93,65.55,379200,15.8416254317703,16.0582006488867,15.8002571318717,15.9511297550314,1558294.64004953,0.0,1.0
2007-09-24,65.4,66.86,65.15,65.72,594900,15.9146283139444,16.2699090071914,15.8537925787993,15.99249805493,2444697.9993815,0.0,1.0
2007-09-25,62.5,64.88,61.67,64.88,993500,15.2089337862618,15.7880899848426,15.0069591455802,15.7880899848426,4082715.5192226,0.0,1.0
2007-09-26,62.03,63.86,61.33,63.8,693200,15.0945626041891,15.5398801854509,14.924222545783,15.525279609016,2848654.65317072,0.0,1.0
2007-09-27,60.4,62.65,60.21,62.65,632500,14.6979136110434,15.2454352273488,14.6516784523332,15.2454352273488,2599212.44681258,0.0,1.0
2007-09-28,59.83,61.56,59.56,61.11,781000,14.5592081349127,14.9801914221164,14.493505540956,14.8706870988553,3209462.32562944,0.0,1.0
2007-10-01,61.08,61.3,59.04,59.42,810000,14.8633868106379,14.9169222575656,14.3669672118543,14.4594375292748,3328635.70263746,0.0,1.0
2007-10-02,62.17,62.47,60.32,60.35,696400,15.1286306158703,15.2016334980444,14.678446175797,14.6857464640144,2861804.81890954,0.0,1.0
2007-10-03,62.27,63.56,60.68,62.17,602200,15.1529649099284,15.4668773032768,14.7660496344059,15.1286306158703,2474696.81497317,0.0,1.0
2007-10-04,63.18,63.19,61.27,61.75,550800,15.3744069858563,15.3768404152621,14.9096219693482,15.0264265808267,2263472.27779347,0.0,1.0
2007-10-05,64.15,64.64,62.73,63.73,585500,15.6104496382191,15.7296876791034,15.2649026625952,15.5082456031754,2406069.38752374,0.0,1.0
2007-10-08,64.59,65.84,63.79,64.01,608000,15.7175205320744,16.0216992077996,15.5228461796102,15.5763816265379,2498531.49037478,0.0,1.0
2007-10-09,65.77,65.98,63.9,64.65,535800,16.004665201959,16.0557672194809,15.5496139030741,15.7321211085092,2201830.87589277,0.0,1.0
2007-10-10,65.12,66.0,62.11,64.99,1378900,15.8464922905819,16.0606340782925,15.1140300394355,15.8148577083065,5666488.60539109,0.0,1.0
2007-10-11,63.5,66.3,62.73,66.12,541700,15.452276726842,16.1336369604665,15.2649026625952,16.0898352311621,2226076.49397371,0.0,1.0
2007-10-12,64.55,65.02,63.5,63.9,294000,15.7077868144512,15.8221579965239,15.452276726842,15.5496139030741,1208171.47725359,0.0,1.0
2007-10-15,64.73,65.9,64.09,65.15,491400,15.7515885437556,16.0362997842344,15.5958490617843,15.8537925787993,2019372.32626672,0.0,1.0
2007-10-16,64.35,64.95,63.0,64.78,557500,15.6591182263351,15.8051239906833,15.3306052565519,15.7637556907846,2291005.43730912,0.0,1.0
2007-10-17,63.87,64.8,62.63,64.54,510300,15.5423136148567,15.7686225495962,15.2405683685372,15.7053533850454,2097040.49266159,0.0,1.0
2007-10-18,63.43,64.33,63.1,64.15,273400,15.4352427210014,15.6542513675235,15.3549395506099,15.6104496382191,1123517.28530997,0.0,1.0
2007-10-19,60.53,62.89,60.26,62.74,550900,14.7295481933188,15.3038375330881,14.6638455993622,15.267336092001,2263883.22047281,0.0,1.0
2007-10-22,60.33,60.33,58.77,60.0,541000,14.6808796052028,14.6808796052028,14.3012646178977,14.6005764348113,2223199.89521834,0.0,1.0
2007-10-23,60.81,61.29,59.65,60.55,356400,14.7976842166813,14.9144888281598,14.5154064056083,14.7344150521304,1464599.70916048,0.0,1.0
2007-10-24,62.73,62.8,59.68,60.11,659400,15.2649026625952,15.2819366684359,14.5227066938257,14.6273441582752,2709756.02755449,0.0,1.0
2007-10-25,63.09,63.81,62.29,63.22,396700,15.3525061212041,15.5277130384218,15.15783176874,15.3841407034795,1630209.60893368,0.0,1.0
2007-10-26,65.24,67.39,64.82,66.65,1714800,15.8756934434515,16.3988807656989,15.7734894084078,16.2188069896696,7046845.06528729,0.0,1.0
2007-10-29,63.95,65.73,63.65,65.36,563500,15.5617810501031,15.9949314843358,15.488778167929,15.9048945963211,2315661.99806938,0.0,1.0
2007-10-30,61.54,63.89,61.34,63.89,535600,14.9753245633048,15.5471804736683,14.9266559751888,15.5471804736683,2201008.9905341,0.0,1.0
2007-10-31,62.8,62.97,61.03,61.87,883700,15.2819366684359,15.3233049683345,14.8512196636089,15.0556277336963,3631500.45730951,0.0,1.0
2007-11-01,62.82,63.34,60.16,60.84,836600,15.2868035272475,15.4133418563492,14.6395113053042,14.8049845048987,3437946.45534134,0.0,1.0
2007-11-02,64.05,64.22,62.52,63.11,702500,15.5861153441611,15.6274836440597,15.2138006450734,15.3573729800157,2886872.32234915,0.0,1.0
2007-11-05,63.75,65.45,62.57,62.57,818400,15.513112461987,15.9267954609734,15.2259677921024,15.2259677921024,3363154.88770185,0.0,1.0
2007-11-06,61.31,63.74,60.74,62.35,1645100,14.9193556869714,15.5106790325812,14.7806502108407,15.1724323451748,6760418.01778872,0.0,1.0
2007-11-07,60.0,61.94,59.79,60.0,777700,14.6005764348113,15.0726617395369,14.5494744172895,14.6005764348113,3195901.2172113,0.0,1.0
2007-11-08,58.18,60.15,57.2,59.38,823300,14.1576922829554,14.6370778758984,13.9192162011868,14.4497038116516,3383291.07898939,0.0,1.0
2007-11-09,56.06,57.8,55.59,57.15,836900,13.6418052489254,14.0652219655349,13.5274340668527,13.9070490541578,3439179.28337936,0.0,1.0
2007-11-12,53.12,55.3,52.84,54.75,952700,12.9263770036196,13.4568646140844,12.8582409802572,13.3230259967653,3915050.90605272,0.0,1.0
2007-11-13,52.86,53.11,51.17,52.67,1203800,12.8631078390688,12.9239435742138,12.4518582694883,12.8168726803585,4946927.97387032,0.0,1.0
2007-11-14,53.13,54.46,52.81,52.81,1446300,12.9288104330254,13.2524565439971,12.8509406920398,12.8509406920398,5943463.97126488,0.0,1.0
2007-11-15,52.24,55.1,52.22,54.84,1461000,12.7122352159091,13.4081960259684,12.7073683570975,13.3449268614176,6003872.54512753,0.0,1.0
2007-11-16,51.5,53.25,50.91,53.1,1212400,12.5321614398797,12.9580115858951,12.3885891049374,12.921510144808,4982269.0442934,0.0,1.0
2007-11-19,50.51,51.67,50.06,51.67,962500,12.2912519287053,12.5735297397784,12.1817476054443,12.5735297397784,3955323.28862785,0.0,1.0
2007-11-20,49.15,50.64,48.57,50.33,1219300,11.9603055295163,12.3228865109808,11.8191666239798,12.2474501994009,5010624.0891677,0.0,1.0
2007-11-21,48.17,49.56,47.25,47.68,1261000,11.7218294477477,12.0600761351542,11.4979539424139,11.6025914068634,5181987.18645163,0.0,1.0
2007-11-23,48.76,49.36,48.03,49.21,281500,11.86540178269,12.0114075470381,11.6877614360665,11.9749061059511,1156803.64233635,0.0,1.0
2007-11-26,49.09,49.94,48.01,48.01,1491300,11.9457049530815,12.1525464525746,11.6828945772549,11.6828945772549,6128388.17696693,0.0,1.0
2007-11-27,45.65,48.65,45.0,47.76,2423900,11.1086052374856,11.8386340592262,10.9504323261085,11.6220588421098,9960839.60447275,0.0,1.0
2007-11-28,46.75,49.55,45.82,46.45,2395900,11.3762824721238,12.0576427057484,11.1499735373843,11.3032795899498,9845775.65425813,0.0,1.0
2007-11-29,47.06,47.84,46.42,47.22,1214600,11.4517187837037,11.6415262773562,11.2959793017324,11.4906536541965,4991309.78323882,0.0,1.0
2007-11-30,48.45,48.45,47.41,47.75,1093300,11.7899654711102,11.7899654711102,11.5368888129068,11.619625412704,4492836.31320186,0.0,1.0
2007-12-03,48.48,50.58,47.56,50.58,1708100,11.7972657593276,12.308285934546,11.5733902539938,12.308285934546,7019311.90577161,0.0,1.0
2007-12-04,47.0,48.64,46.63,48.64,2022700,11.4371182072689,11.8362006298204,11.3470813192542,11.8362006298204,8312137.57496883,0.0,1.0
2007-12-05,47.89,48.51,47.1,47.1,1657700,11.6536934243852,11.804566047545,11.4614525013269,11.4614525013269,6812196.79538533,0.0,1.0
2007-12-06,47.75,48.15,47.05,48.15,1459000,11.619625412704,11.7169625889361,11.4492853542979,11.7169625889361,5995653.6915408,0.0,1.0
2007-12-07,48.21,48.35,47.24,47.74,1065200,11.7315631653709,11.7656311770521,11.4955205130081,11.6171919832982,4377361.42030792,0.0,1.0
2007-12-10,48.34,48.48,47.81,47.81,1046300,11.7631977476463,11.7972657593276,11.6342259891388,11.6342259891388,4299693.25391305,0.0,1.0
2007-12-11,46.83,48.67,46.67,48.29,1097700,11.3957499073702,11.8435009180378,11.3568150368774,11.7510306006173,4510917.79109277,0.0,1.0
2007-12-12,47.93,48.66,47.28,47.48,907500,11.6634271420084,11.841067488632,11.5052542306313,11.5539228187474,3729304.81499197,0.0,1.0
2007-12-13,46.48,47.75,46.0,47.54,1209500,11.3105798781672,11.619625412704,11.1937752666887,11.5685233951822,4970351.70659258,0.0,1.0
2007-12-14,48.95,49.36,47.0,47.5,1256000,11.9116369414002,12.0114075470381,11.4371182072689,11.558789677559,5161440.05248476,0.0,1.0
2007-12-17,50.2,51.13,49.09,49.9,1360200,12.2158156171255,12.4421245518651,11.9457049530815,12.1428127349514,5589642.32435488,0.0,1.0
2007-12-18,51.13,51.44,48.44,51.31,1252300,12.4421245518651,12.5175608634449,11.7875320417043,12.4859262811695,5146235.17334921,0.0,1.0
2007-12-19,51.27,51.71,50.82,51.13,923400,12.5053937164159,12.6127152150549,12.3956330928078,12.4712459668489,3785783.88442524,0.12,1.0
2007-12-20,52.3,52.84,50.87,52.64,1265500,12.75662358823,12.8883363365597,12.4078287176531,12.8395538371783,5188336.04693539,0.0,1.0
2007-12-21,52.19,52.84,51.73,52.27,1338000,12.7297932135702,12.8883363365597,12.6175934649931,12.7493062133228,5485573.78964803,0.0,1.0
2007-12-24,52.04,52.69,51.85,52.6,475600,12.6932063390342,12.8517494620237,12.6468629646219,12.8297973373021,1949879.59219476,0.0,1.0
2007-12-26,51.99,52.56,51.61,52.56,648400,12.6810107141889,12.8200408374258,12.5883239653642,12.8200408374258,2658330.37758427,0.0,1.0
2007-12-27,50.96,51.95,50.56,51.92,766200,12.4297808423748,12.6712542143126,12.332215843612,12.6639368394054,3141290.4616056,0.0,1.0
2007-12-28,50.34,51.17,49.76,50.78,554000,12.2785550942925,12.4810024667252,12.1370858460865,12.3858765929315,2271306.33741779,0.0,1.0
2007-12-31,50.89,51.09,49.7,49.85,865800,12.4127069675913,12.4614894669727,12.1224510962721,12.1590379708081,3549633.62262873,0.0,1.0
2008-01-02,50.71,52.0,50.44,51.41,842200,12.368802718148,12.6834498391579,12.3029463439832,12.5395414659829,3452877.61258712,0.0,1.0
2008-01-03,48.33,51.06,48.11,50.72,1394600,11.7882909755097,12.4541720920655,11.7346302261902,12.3712418431171,5717624.22051053,0.0,1.0
2008-01-04,46.97,49.07,46.88,48.1,1618500,11.4565699797163,11.9687862232208,11.4346178549947,11.7321911012211,6635576.36662579,0.0,1.0
2008-01-07,44.68,47.78,44.1,47.61,2195100,10.8980103617995,11.6541391022109,10.7565411135935,11.6126739777367,8999538.88315127,0.0,1.0
2008-01-08,44.75,45.85,44.68,44.71,1270900,10.915084236583,11.1833879831806,10.8980103617995,10.9053277367067,5210475.13397883,0.0,1.0
2008-01-09,44.05,44.93,42.88,44.4,1286500,10.7443454887482,10.9589884860263,10.4589678673672,10.8297148626656,5274432.49654871,0.0,1.0
2008-01-10,44.82,45.48,43.18,43.25,1502300,10.9321581113665,11.093140359325,10.5321416164392,10.5492154912227,6159176.01209881,0.0,1.0
2008-01-11,43.78,44.86,43.34,44.5,1306000,10.6784891145833,10.9419146112428,10.5711676159443,10.8541061123563,5354379.19976109,0.0,1.0
2008-01-14,45.12,45.4,43.78,43.78,1304200,11.0053318604386,11.0736273595725,10.6784891145833,10.6784891145833,5346999.50407991,0.0,1.0
2008-01-15,44.0,44.16,43.1,43.78,1600800,10.7321498639029,10.771175863408,10.5126286166867,10.6784891145833,6563009.35909455,0.0,1.0
2008-01-16,43.75,44.98,42.69,43.25,1432300,10.6711717396761,10.9711841108716,10.4126244929548,10.5492154912227,5872187.84672113,0.0,1.0
2008-01-17,43.6,45.26,43.26,44.65,1544100,10.6345848651401,11.0394796100055,10.5516546161918,10.8906929868923,6330548.94513864,0.0,1.0
2008-01-18,45.61,45.88,43.72,43.76,1560400,11.1248489839229,11.1907053580878,10.6638543647689,10.6736108646452,6397376.18936232,0.0,1.0
2008-01-22,43.8,44.51,42.42,42.97,2186800,10.6833673645215,10.8565452373254,10.34676811879,10.4809199920888,8965510.28639929,0.0,1.0
2008-01-23,41.81,43.65,39.36,43.65,2416900,10.1979814956768,10.6467804899855,9.60039587825492,10.6467804899855,9908881.38430513,0.0,1.0
2008-01-24,45.28,45.61,41.9,42.34,1600700,11.0443578599437,11.1248489839229,10.2199336203984,10.3272551190374,6562599.37600116,0.0,1.0
2008-01-25,46.6,47.94,45.94,47.53,1312000,11.3663223558608,11.693165101716,11.2053401079022,11.5931609779842,5378978.18536485,0.0,1.0
2008-01-28,46.44,47.52,45.09,47.52,954400,11.3272963563557,11.5907218530151,10.9980144855314,11.5907218530151,3912878.64337821,0.0,1.0
2008-01-29,49.7,50.33,47.5,47.5,2114100,12.1224510962721,12.2761159693234,11.585843603077,11.585843603077,8667452.57749989,0.0,1.0
2008-01-30,48.3,50.03,47.35,50.03,1670100,11.7809736006025,12.2029422202514,11.5492567285409,12.2029422202514,6847127.64281847,0.0,1.0
2008-01-31,48.42,49.07,46.0,47.5,981000,11.8102431002313,11.9687862232208,11.2199748577166,11.585843603077,4021934.14622174,0.0,1.0
2008-02-01,50.24,51.25,48.97,49.16,1079800,12.2541638446018,12.5005154664778,11.9443949735301,11.9907383479424,4426997.4424977,0.0,1.0
2008-02-04,49.85,51.76,48.46,49.56,971900,12.1590379708081,12.6249108399003,11.8199996001076,12.0883033467051,3984625.68472266,0.0,1.0
2008-02-05,47.82,49.47,47.6,49.04,971400,11.6638956020872,12.0663512219835,11.6102348527676,11.9614688483136,3982575.76925565,0.0,1.0
2008-02-06,46.77,48.23,46.61,47.99,1082400,11.4077874803349,11.763899725819,11.3687614808298,11.7053607265613,4437657.00292603,0.0,1.0
2008-02-07,47.29,47.44,45.48,45.81,844100,11.5346219787265,11.5712088532625,11.093140359325,11.1736314833043,3460667.29136165,0.0,1.0
2008-02-08,48.25,48.98,47.06,47.23,736400,11.7687779757571,11.9468340984991,11.4785221044379,11.5199872289121,3019115.49977339,0.0,1.0
2008-02-11,47.31,48.47,46.49,48.4,858200,11.5395002286646,11.8224387250766,11.339491981201,11.8053648502931,3518474.9075306,0.0,1.0
2008-02-12,46.6,48.14,46.27,47.28,741400,11.3663223558608,11.7419476010974,11.2858312318815,11.5321828537574,3039614.65444321,0.0,1.0
2008-02-13,47.02,47.18,45.9,46.9,926000,11.4687656045616,11.5077916040667,11.1955836080259,11.4394961049328,3796443.44485357,0.0,1.0
2008-02-14,47.75,48.54,46.86,47.4,828900,11.6468217273037,11.8395125998601,11.4297396050565,11.5614523533863,3398349.86116534,0.0,1.0
2008-02-15,47.5,47.72,46.42,47.1,628800,11.585843603077,11.6395043523965,11.3224181064175,11.4882786043142,2577973.69127852,0.0,1.0
2008-02-19,53.31,53.91,49.99,49.99,2741900,13.0029752101059,13.1493227082501,12.1931857203751,12.1931857203751,11241326.4378445,0.0,1.0
2008-02-20,54.57,55.0,52.77,53.91,1640100,13.3103049562086,13.4151873298786,12.8712624617762,13.1493227082501,6724132.71479949,0.0,1.0
2008-02-21,52.98,55.16,52.9,54.12,1051800,12.9224840861267,13.4542133293837,12.9029710863741,13.2005443326005,4312202.17634661,0.0,1.0
2008-02-22,53.59,54.22,51.59,53.5,815900,13.0712707092399,13.2249355822912,12.5834457154261,13.0493185845183,3345052.05902377,0.0,1.0
2008-02-25,54.77,55.38,52.64,54.76,856400,13.35908745559,13.5078740787032,12.8395538371783,13.3566483306209,3511095.21184944,0.0,1.0
2008-02-26,55.97,56.39,53.19,54.78,869600,13.6517824518783,13.7542257005791,12.9737057104771,13.3615265805591,3565212.9801778,0.0,1.0
2008-02-27,54.94,56.81,54.45,55.55,1217700,13.4005525800642,13.85666894928,13.2810354565798,13.5493392031774,4992364.12829175,0.0,1.0
2008-02-28,53.43,54.28,52.45,54.1,1114700,13.0322447097348,13.2395703321056,12.793210462766,13.1956660826624,4570081.54209314,0.0,1.0
2008-02-29,53.39,53.94,52.79,53.0,903900,13.0224882098585,13.1566400831573,12.8761407117144,12.9273623360648,3705837.18121288,0.0,1.0
2008-03-03,53.7,55.1,52.9,53.2,926300,13.0981010838996,13.4395785795693,12.9029710863741,12.9761448354462,3797673.39413375,0.0,1.0
2008-03-04,52.4,54.06,51.56,53.06,934900,12.7810148379207,13.1859095827861,12.5761283405189,12.9419970858792,3832931.94016586,0.0,1.0
2008-03-05,50.68,52.98,50.07,52.4,1413100,12.3614853432408,12.9224840861267,12.2126987201276,12.7810148379207,5793471.09278896,0.0,1.0
2008-03-06,47.47,50.48,47.3,50.2,1666800,11.5785262281697,12.3127028438595,11.5370611036956,12.2444073447255,6833598.20073643,0.0,1.0
2008-03-07,47.38,48.39,46.54,46.68,809300,11.5565741034481,11.8029257253241,11.3516876060463,11.3858353556133,3317993.1748596,0.0,1.0
2008-03-10,47.43,49.47,47.14,47.48,1127100,11.5687697282935,12.0663512219835,11.4980351041905,11.5809653531388,4620919.44567433,0.0,1.0
2008-03-11,49.07,49.29,47.23,48.5,714600,11.9687862232208,12.0224469725403,11.5199872289121,11.8297560999838,2929739.1854129,0.0,1.0
2008-03-12,45.21,48.55,44.91,48.38,1229600,11.0272839851602,11.8419517248292,10.9541102360881,11.800486600355,5041152.11640597,0.0,1.0
2008-03-13,45.7,45.91,43.93,45.33,1440700,11.1468011086446,11.198022732995,10.7150759891194,11.056553484789,5906626.42656641,0.0,1.0
2008-03-14,44.12,46.08,43.19,45.65,1259400,10.7614193635317,11.2394878574692,10.5345807414083,11.1346054837992,5163327.07823819,0.0,1.0
2008-03-17,39.0,43.4,38.84,43.4,2031600,9.54917425390448,10.6265169902424,9.50999815440128,10.6265169902424,8297303.81845355,0.15,1.0
2008-03-18,41.48,41.97,39.47,39.47,1989100,10.156403796204,10.2763806009326,9.66425404619512,9.66425404619512,8123728.60075115,0.0,1.0
2008-03-19,42.49,44.26,41.01,41.01,2196000,10.403702924318,10.8370885250721,10.0413240039134,10.0413240039134,8968733.60175427,0.0,1.0
2008-03-20,42.42,43.54,41.68,42.33,1160500,10.3865633807853,10.6607960773077,10.205373920583,10.3645268248148,4739624.47396898,0.0,1.0
2008-03-24,42.87,44.43,42.51,42.9,782100,10.4967461606381,10.8787131307943,10.4085999367559,10.5040916792949,3194192.41800183,0.0,1.0
2008-03-25,41.64,43.33,41.4,42.09,1681500,10.1955798957072,10.6093774467098,10.1368157464524,10.30576267556,6867452.43686243,0.0,1.0
2008-03-26,42.09,43.1,40.82,41.85,1748400,10.30576267556,10.5530618036739,9.99480238575335,10.2469985263052,7140680.25013988,0.0,1.0
2008-03-27,40.36,42.75,40.13,42.67,1028000,9.88217109968166,10.4673640860107,9.82585545664581,10.4477760362591,4198478.2070143,0.0,1.0
2008-03-28,42.81,44.76,40.55,40.6,1640900,10.4820551233244,10.9595138360196,9.92869271784171,9.94093524893646,6701637.05242194,0.0,1.0
2008-03-31,43.41,43.71,42.14,42.14,1136900,10.6289654964614,10.7024206830299,10.3180052066547,10.3180052066547,4643239.17660948,0.0,1.0
2008-04-01,46.22,46.23,42.95,42.95,1359400,11.3169957439863,11.3194442502052,10.5163342103897,10.5163342103897,5551956.49281637,0.0,1.0
2008-04-02,48.47,48.69,46.22,46.59,2136500,11.86790964325,11.9217767800669,11.3169957439863,11.4075904740874,8725728.29697087,0.0,1.0
2008-04-03,48.14,49.62,47.71,48.65,1239800,11.7871089380247,12.1494878584292,11.6818231706098,11.9119827551911,5063495.40958785,0.0,1.0
2008-04-04,47.7,49.06,47.19,48.5,1295700,11.6793746643909,12.012371510168,11.5545008472244,11.8752551619068,5291797.87240118,0.0,1.0
2008-04-07,45.87,48.75,45.62,48.1,1349000,11.231298026323,11.9364678173806,11.1700853708493,11.7773149131489,5509481.61601392,0.0,1.0
2008-04-08,47.19,48.2,45.54,45.65,1348400,11.5545008472244,11.8017999753384,11.1504973210977,11.1774308895061,5507031.14235223,0.0,1.0
2008-04-09,46.08,47.86,45.87,47.3,1222400,11.282716656921,11.7185507638941,11.231298026323,11.5814344156329,4992431.6733991,0.0,1.0
2008-04-10,46.55,47.12,45.75,45.75,858100,11.3977964492116,11.5373613036918,11.2019159516956,11.2019159516956,3504585.7484815,0.0,1.0
2008-04-11,44.0,46.44,43.88,46.44,1359200,10.7734273633794,11.3708628808032,10.744045288752,11.3708628808032,5551139.66826249,0.0,1.0
2008-04-14,44.98,45.87,44.35,44.63,719300,11.0133809728365,11.231298026323,10.8591250810427,10.9276832551733,2937709.50807917,0.0,1.0
2008-04-15,44.62,45.53,43.75,44.85,1042200,10.9252347489543,11.1480488148787,10.7122147079057,10.9815503919901,4256472.75034076,0.0,1.0
2008-04-16,47.16,47.38,44.5,44.6,1348000,11.5471553285676,11.6010224653845,10.8958526743269,10.9203377365164,5505397.49324442,0.0,1.0
2008-04-17,47.33,48.83,46.64,46.9,1266100,11.5887799342897,11.9560558671322,11.4198330051822,11.4834941668749,5170907.83842492,0.0,1.0
2008-04-18,46.13,47.71,46.0,47.49,908300,11.2949591880157,11.6818231706098,11.2631286071694,11.6279560337929,3709608.71150885,0.0,1.0
2008-04-21,45.0,46.27,44.77,46.0,1377900,11.0182779852744,11.329238275081,10.9619623422386,11.2631286071694,5627512.76405156,0.0,1.0
2008-04-22,43.66,45.75,43.57,45.0,912400,10.6901781519351,11.2019159516956,10.6681415959646,11.0182779852744,3726353.61486367,0.0,1.0
2008-04-23,42.58,44.1,42.27,43.5,1440500,10.4257394802885,10.7979124255689,10.3498357875011,10.6510020524319,5883178.84942035,0.0,1.0
2008-04-24,42.8,43.34,42.1,42.1,1139700,10.4796066171054,10.6118259529287,10.3082111817789,10.3082111817789,4654674.72036402,0.0,1.0
2008-04-25,43.08,43.49,42.24,43.06,710800,10.548164791236,10.648553546213,10.3424902688442,10.5432677787981,2902994.46453869,0.0,1.0
2008-04-28,43.14,43.64,42.71,43.43,677100,10.5628558285497,10.6852811394972,10.4575700611349,10.6338625088993,2765359.52720758,0.0,1.0
2008-04-29,42.17,43.24,41.62,43.24,823400,10.3253507253116,10.5873408907392,10.1906828832693,10.5873408907392,3362866.68838091,0.0,1.0
2008-04-30,41.48,42.97,41.07,42.12,833900,10.156403796204,10.5212312228276,10.0560150412271,10.3131081942168,3405749.97746035,0.0,1.0
2008-05-01,41.7,42.0,39.9,41.5,1549600,10.2102709330209,10.2837261195894,9.76953981360997,10.1613008086419,6328756.64356944,0.0,1.0
2008-05-02,42.15,42.2,41.02,41.69,1326800,10.3204537128737,10.3326962439684,10.0437725101324,10.207822426802,5418814.09053168,0.0,1.0
2008-05-05,42.4,43.19,42.1,42.3,962800,10.3816663683474,10.5750983596445,10.3082111817789,10.3571813061579,3932193.40244492,0.0,1.0
2008-05-06,40.06,42.2,39.23,42.2,1999600,9.80871591311316,10.3326962439684,9.60548989694032,10.3326962439684,8166611.88983055,0.0,1.0
2008-05-07,41.44,42.23,40.2,40.2,1323600,10.1466097713282,10.3400417626253,9.84299500017846,9.84299500017846,5405744.89766941,0.0,1.0
2008-05-08,40.9,41.61,40.17,41.37,1055200,10.014390435505,10.1882343770504,9.83564948152161,10.1294702277956,4309566.34634384,0.0,1.0
2008-05-09,41.02,41.4,40.54,40.75,1059200,10.0437725101324,10.1368157464524,9.92624421162276,9.9776628422207,4325902.83742172,0.0,1.0
2008-05-12,44.19,44.9,41.1,41.1,3023800,10.8199489815395,10.9937929230849,10.063360559884,10.063360559884,12349570.4303208,0.0,1.0
2008-05-13,41.92,44.26,41.54,44.26,1803900,10.2641380698378,10.8370885250721,10.1710948335177,10.8370885250721,7367349.06384545,0.0,1.0
2008-05-14,41.68,42.46,41.59,41.72,1371600,10.205373920583,10.3963574056611,10.1833373646125,10.2151679454588,5601782.79060393,0.0,1.0
2008-05-15,40.94,41.95,40.58,41.8,966800,10.0241844603808,10.2714835884947,9.93603823649856,10.2347559952104,3948529.89352277,0.0,1.0
2008-05-16,41.37,41.55,40.5,40.5,888700,10.1294702277956,10.1735433397367,9.91645018674696,9.91645018674696,3629559.90522724,0.0,1.0
2008-05-19,43.19,43.39,40.15,40.15,1479300,10.5750983596445,10.6240684840235,9.83075246908371,9.83075246908371,6041642.81287572,0.0,1.0
2008-05-20,42.99,43.25,41.77,42.74,1222700,10.5261282352655,10.5897893969582,10.2274104765536,10.4649155797917,4993656.91022994,0.0,1.0
2008-05-21,41.66,43.19,41.46,42.93,1548400,10.2004769081451,10.5750983596445,10.1515067837661,10.5114371979518,6323855.69624608,0.0,1.0
2008-05-22,42.24,43.18,41.73,42.01,1388000,10.3424902688442,10.5726498534255,10.2176164516778,10.2861746258084,5668762.40402322,0.0,1.0
2008-05-23,41.29,42.82,41.29,42.75,884300,10.109882178044,10.4845036295433,10.109882178044,10.4673640860107,3611589.76504158,0.0,1.0
2008-05-27,40.8,41.5,40.52,41.01,700900,9.98990537331545,10.1613008086419,9.92134719918486,10.0413240039134,2862561.64912094,0.0,1.0
2008-05-28,42.06,42.06,41.0,41.0,980900,10.2984171569031,10.2984171569031,10.0388754976945,10.0388754976945,4006116.02457232,0.0,1.0
2008-05-29,42.35,42.65,41.2,41.53,1567300,10.3694238372527,10.4428790238212,10.0878456220734,10.1686463272988,6401045.61658901,0.0,1.0
2008-05-30,42.45,42.65,41.51,42.4,1394800,10.3939088994422,10.4428790238212,10.1637493148609,10.3816663683474,5696534.43885558,0.0,1.0
2008-06-02,47.4,47.75,43.24,43.84,2477500,11.6059194778224,11.6916171954856,10.5873408907392,10.7342512638762,10118414.1613598,0.0,1.0
2008-06-03,46.71,48.61,46.7,47.57,1563100,11.4369725487148,11.9021887303153,11.4345240424959,11.6475440835445,6383892.30095727,0.0,1.0
2008-06-04,44.46,46.88,44.25,46.65,1305600,10.8860586494511,11.478597154437,10.8346400188532,11.4222815114011,5332230.68781894,0.0,1.0
2008-06-05,45.72,45.72,44.1,44.52,1170500,11.1945704330388,11.1945704330388,10.7979124255689,10.9007496867648,4780465.70166365,0.0,1.0
2008-06-06,43.72,46.2,43.5,45.85,1051500,10.7048691892488,11.3120987315484,10.6510020524319,11.2264010138851,4294455.09209683,0.0,1.0
2008-06-09,42.15,43.89,41.65,43.69,1021200,10.3204537128737,10.746493794971,10.1980284019262,10.697523670592,4170706.1721819,0.0,1.0
2008-06-10,40.92,42.15,40.32,41.64,1441800,10.0192874479429,10.3204537128737,9.87237707480586,10.1955798957072,5888488.20902061,0.0,1.0
2008-06-11,40.78,41.03,39.82,40.9,1204300,9.98500836087755,10.0462210163513,9.74995176385837,10.014390435505,4918509.05127172,0.0,1.0
2008-06-12,40.44,41.64,40.18,40.7,660600,9.90175914943326,10.1955798957072,9.83809798774056,9.96542031112596,2697971.50151133,0.0,1.0
2008-06-13,41.25,41.66,40.38,40.38,598300,10.1368157464524,10.2375695514475,9.92302108707272,9.92302108707272,2434677.28104235,0.15,1.0
2008-06-16,39.85,41.66,39.7,41.66,1030900,9.79277836354255,10.2375695514475,9.75591721537363,10.2375695514475,4195067.37259994,0.0,1.0
2008-06-17,40.6,41.34,40.2,40.34,709000,9.97708410438713,10.1589324353538,9.87878770927002,9.91319144756101,2885151.58325091,0.0,1.0
2008-06-18,39.78,40.5,39.5,40.21,892700,9.77557649439705,9.95251000560786,9.70676901781507,9.88124511914795,3632686.62675329,0.0,1.0
2008-06-19,40.1,40.86,39.56,39.81,1507600,9.85421361049074,10.0409767612133,9.72151347708264,9.78294872403083,6134914.7065008,0.0,1.0
2008-06-20,39.73,39.9,38.74,39.74,1755700,9.76328944500741,9.80506541293218,9.52000586709255,9.76574685488534,7144514.29437746,0.0,1.0
2008-06-23,39.53,41.34,39.26,39.71,875300,9.71414124744885,10.1589324353538,9.6477911807448,9.75837462525156,3561880.36786956,0.0,1.0
2008-06-24,39.18,39.98,37.65,39.65,1170300,9.62813190172138,9.82472469195561,9.25214819039841,9.74363016598399,4762331.30871444,0.0,1.0
2008-06-25,39.73,40.23,38.62,38.62,1491700,9.76328944500741,9.8861599389038,9.49051694855742,9.49051694855742,6070212.43545187,0.0,1.0
2008-06-26,37.84,39.39,37.65,39.39,1089800,9.29883897807905,9.67973750915786,9.25214819039841,9.67973750915786,4434750.6282466,0.0,1.0
2008-06-27,37.12,37.69,36.2,37.46,1453500,9.12190546686824,9.26197782991013,8.89582375809887,9.20545740271779,5914764.21192552,0.0,1.0
2008-06-30,36.92,37.16,36.13,36.6,1248300,9.07275726930968,9.13173510637995,8.87862188895338,8.99412015321599,5079738.67612427,0.0,1.0
2008-07-01,36.78,37.22,35.66,36.34,1052500,9.03835353101869,9.14647956564752,8.76312362469077,8.93022749638986,4282964.79742113,0.0,1.0
2008-07-02,34.65,37.47,34.51,37.0,1043600,8.51492522702005,9.20791481259571,8.48052148872906,9.0924165483331,4246747.80293462,0.0,1.0
2008-07-03,33.5,34.79,33.15,34.64,664500,8.23232309105835,8.54932896531104,8.14631374533088,8.51246781714213,2704066.61081838,0.0,1.0
2008-07-07,33.01,34.94,32.64,33.88,1455100,8.11191000703989,8.58619011347996,8.02098584155655,8.32570466641961,5921275.13228264,0.0,1.0
2008-07-08,31.01,33.65,29.86,33.06,2961900,7.62042803145431,8.26918423922727,7.33782589549261,8.12419705642952,12052934.3786049,0.0,1.0
2008-07-09,30.08,31.74,29.76,31.58,1634500,7.39188891280702,7.79981895254305,7.31325179671333,7.7605003944962,6651312.07732526,0.0,1.0
2008-07-10,28.81,30.03,28.0,30.03,1660400,7.07979785831018,7.37960186341738,6.88074765819802,7.37960186341738,6756707.60060621,0.0,1.0
2008-07-11,28.49,28.88,27.31,28.16,1237400,7.00116074221649,7.09699972745568,6.711186376621,6.92006621624487,5035383.03119136,0.0,1.0
2008-07-14,27.76,29.34,27.24,28.95,1017300,6.82176982112776,7.21004058184036,6.69398450747551,7.11420159660117,4139724.54956438,0.0,1.0
2008-07-15,27.89,28.89,26.26,27.35,1822200,6.85371614954082,7.0994571373336,6.45315833943858,6.72101601613271,7415124.42172045,0.0,1.0
2008-07-16,29.5,30.35,28.0,28.0,1947600,7.2493591398872,7.45823897951107,6.88074765819802,6.88074765819802,7925417.80471011,0.0,1.0
2008-07-17,30.18,30.51,28.45,29.99,2458600,7.4164630115863,7.49755753755792,6.99133110270478,7.36977222390567,10004842.9937668,0.0,1.0
2008-07-18,28.59,30.75,28.28,30.7,1303200,7.02573484099577,7.55653537462819,6.94955513478001,7.54424832523855,5303144.63087811,0.0,1.0
2008-07-21,30.19,30.65,28.62,29.0,874400,7.41892042146423,7.53196127584891,7.03310707062955,7.12648864599081,3558217.97516868,0.0,1.0
2008-07-22,30.3,31.46,28.6,30.19,1330900,7.44595193012143,7.73101147596107,7.0281922508737,7.41892042146423,5415864.93956084,0.0,1.0
2008-07-23,28.9,30.75,28.8,30.21,1175900,7.10191454721153,7.55653537462819,7.07734044843225,7.42383524122008,4785119.52996438,0.0,1.0
2008-07-24,28.06,29.12,27.41,29.12,1543900,6.89549211746559,7.15597756452595,6.73576047540028,7.15597756452595,6282631.21210307,0.0,1.0
2008-07-25,28.27,28.84,28.04,28.04,703100,6.94709772490208,7.08717008794396,6.89057729770974,6.89057729770974,2861142.56443401,0.0,1.0
2008-07-28,28.15,28.42,27.64,28.42,990100,6.91760880636694,6.983958873071,6.79228090259262,6.983958873071,4029038.90349326,0.0,1.0
2008-07-29,28.0,28.45,27.26,28.36,1293400,6.88074765819802,6.99133110270478,6.69889932723136,6.96921441380343,5263265.24369073,0.0,1.0
2008-07-30,30.27,30.31,28.01,28.4,1533700,7.43857970048765,7.44840933999936,6.88320506807595,6.97904405331514,6241124.0948264,0.0,1.0
2008-07-31,28.58,30.0,28.09,29.43,1118800,7.02327743111784,7.3722296337836,6.90286434709938,7.23215727074171,4552761.05971949,0.0,1.0
2008-08-01,28.92,29.08,27.46,28.44,981100,7.10682936696739,7.14614792501423,6.74804752478992,6.98887369282685,3992414.97648443,0.0,1.0
2008-08-04,27.5,29.39,27.25,29.12,971500,6.75787716430163,7.22232763123,6.69644191735343,7.15597756452595,3953349.45434169,0.0,1.0
2008-08-05,28.47,29.09,27.57,27.6,1269300,6.99624592246063,7.14860533489216,6.77507903344713,6.78245126308091,5165194.50581154,0.0,1.0
2008-08-06,31.41,31.63,26.35,26.63,2443800,7.71872442657143,7.77278744388584,6.47527502833993,6.54408250492191,9944616.98046342,0.0,1.0
2008-08-07,29.09,31.22,28.83,31.0,1268900,7.14860533489216,7.6720336388908,7.08471267806604,7.61797062157638,5163566.77572225,0.0,1.0
2008-08-08,30.93,30.99,28.97,28.97,915600,7.60076875243089,7.61551321169846,7.11911641635703,7.11911641635703,3725874.17436464,0.0,1.0
2008-08-11,30.74,31.25,29.82,31.0,905600,7.55407796475026,7.67940586852458,7.3279962559809,7.61797062157638,3685180.92213261,0.0,1.0
2008-08-12,30.02,31.43,29.95,30.64,798700,7.37714445353945,7.72363924632728,7.35994258439396,7.52950386597098,3250170.05577222,0.0,1.0
2008-08-13,32.53,32.75,30.09,30.25,946100,7.99395433289935,8.04801735021376,7.39434632268495,7.43366488073179,3849988.59367233,0.0,1.0
2008-08-14,31.07,32.25,30.33,31.39,848200,7.63517249072188,7.92514685631737,7.45332415975522,7.71380960681557,3451601.65432076,0.0,1.0
2008-08-15,31.23,32.0,30.42,31.07,489500,7.67449104876872,7.86371160936917,7.47544084865657,7.63517249072188,1991934.69675786,0.0,1.0
2008-08-18,29.11,31.73,28.83,31.47,898800,7.15352015464802,7.79736154266512,7.08471267806604,7.73346888583899,3657509.51061483,0.0,1.0
2008-08-19,28.98,29.98,28.64,28.93,1080800,7.12157382623495,7.36731481402774,7.03802189038541,7.10928677684532,4398126.70123777,0.0,1.0
2008-08-20,31.17,31.31,28.5,29.06,1427900,7.65974658950116,7.69415032779215,7.00361815209442,7.14123310525838,5810589.48621152,0.0,1.0
2008-08-21,30.82,31.49,30.38,30.45,748400,7.57373724377368,7.73838370559485,7.46561120914486,7.48281307829035,3045482.99704511,0.0,1.0
2008-08-22,29.67,30.66,29.09,30.4,485400,7.29113510781198,7.53441868572684,7.14860533489216,7.47052602890071,1975250.46334272,0.0,1.0
2008-08-25,29.39,30.15,28.9,29.86,476400,7.22232763123,7.40909078195252,7.10191454721153,7.33782589549261,1938626.5363339,0.0,1.0
2008-08-26,29.71,30.57,29.31,29.81,543900,7.30096474732369,7.51230199682549,7.20266835220657,7.32553884610297,2213305.9889001,0.0,1.0
2008-08-27,31.63,31.96,29.79,30.15,1443600,7.77278744388584,7.85388196985746,7.32062402634711,7.40909078195252,5874477.89221581,0.0,1.0
2008-08-28,30.92,32.25,30.03,32.0,876600,7.59831134255296,7.92514685631737,7.37960186341738,7.86371160936917,3567170.49065973,0.0,1.0
2008-08-29,32.0,32.31,31.18,31.35,856500,7.86371160936917,7.93989131558494,7.66220399937909,7.70397996730386,3485377.05367335,0.0,1.0
2008-09-02,28.69,32.16,28.3,32.16,1897300,7.05030893977505,7.90303016741602,6.95446995453586,7.90303016741602,7720730.745983,0.0,1.0
2008-09-03,29.93,30.2,28.37,28.51,2525100,7.3550277646381,7.42137783134215,6.97167182368136,7.00607556197235,10275453.1211098,0.0,1.0
2008-09-04,28.23,30.32,27.64,29.95,2239100,6.93726808539037,7.45086674987729,6.79228090259262,7.35994258439396,9111626.10727377,0.0,1.0
2008-09-05,28.64,28.83,25.88,27.82,1551600,7.03802189038541,7.08471267806604,6.35977676407732,6.83651428039532,6313965.01632173,0.0,1.0
2008-09-08,29.01,30.07,27.92,29.08,1482800,7.12894605586874,7.38943150292909,6.8610883791746,7.14614792501423,6033995.44096537,0.0,1.0
2008-09-09,26.88,29.29,26.79,27.7,1757100,6.6055177518701,7.19775353245072,6.58340106296875,6.80702536186019,7150211.34968994,0.0,1.0
2008-09-10,27.71,28.75,25.92,27.47,1229500,6.80948277173812,7.06505339904261,6.36960640358903,6.75050493466785,5003235.36192805,0.0,1.0
2008-09-11,29.95,30.74,27.52,27.55,1654900,7.35994258439396,7.55407796475026,6.76279198405749,6.77016421369127,6734326.3118786,0.0,1.0
2008-09-12,33.98,34.35,30.3,30.3,2736700,8.35027876519889,8.44120293068222,7.44595193012143,7.44595193012143,11136522.3383396,0.0,1.0
2008-09-15,30.66,32.35,29.14,31.54,2602700,7.53441868572684,7.94972095509665,7.1608923842818,7.75067075498449,10591232.7584304,0.0,1.0
2008-09-16,30.13,30.42,28.05,29.78,2635500,7.40417596219666,7.47544084865657,6.89303470758766,7.31816661646918,10724706.6257514,0.0,1.0
2008-09-17,30.68,32.63,29.3,29.54,2078400,7.53933350548269,8.01852843167863,7.20021094232865,7.25918877939892,8457685.54390506,0.0,1.0
2008-09-18,32.57,34.53,31.21,31.51,2508300,8.04064512057998,8.524515689703,7.70489819506604,7.77896001687059,10160295.5701777,0.15,1.0
2008-09-19,35.26,36.62,33.3,34.26,1687200,8.70473278942739,9.04047971494132,8.22086222030437,8.4578600500789,6834290.43017338,0.0,1.0
2008-09-22,31.16,35.44,30.71,34.99,1866400,7.69255455809862,8.74916988251011,7.5814618253918,8.6380771498033,7560170.49482906,0.0,1.0
2008-09-23,30.5,32.75,30.25,31.2,1167100,7.52961855012862,8.0850822136627,7.4679003652915,7.70242946767256,4727536.96127036,0.0,1.0
2008-09-24,30.89,31.31,29.73,30.09,1224200,7.62589891847453,7.72958546900089,7.33952654083029,7.42840072699575,4958830.21847929,0.0,1.0
2008-09-25,32.92,33.15,30.6,30.6,1024500,8.12705057935194,8.18383130940209,7.55430582406347,7.55430582406347,4149911.4187486,0.0,1.0
2008-09-26,31.93,32.39,31.0,32.27,1125900,7.88264656739695,7.99620802749725,7.65305491980286,7.96658329877543,4560649.35711961,0.0,1.0
2008-09-29,28.35,31.9,26.47,30.25,1459900,6.99884216052939,7.87524038521649,6.53472141055425,7.4679003652915,5913573.1383417,0.0,1.0
2008-09-30,28.92,30.12,28.1,28.86,1294400,7.13955962195803,7.4358069091762,6.93712397569227,7.12474725759712,5243187.25273614,0.0,1.0
2008-10-01,28.37,28.83,27.68,28.39,1034500,7.00377961531636,7.11734107541666,6.83343742516591,7.00871707010333,4190418.11878518,0.0,1.0
2008-10-02,25.1,28.37,24.79,28.37,2185800,6.19650575764683,7.00377961531636,6.11997520844881,7.00377961531636,8853954.49399774,0.0,1.0
2008-10-03,22.93,26.85,22.62,24.77,1879600,5.66079191326063,6.62853305150667,5.58426136406261,6.11503775366184,7613639.33887736,0.0,1.0
2008-10-06,21.5,22.24,16.78,20.59,2464900,5.30776389599231,5.49044972311018,4.14252456626749,5.08310970318519,9984496.49201894,0.0,1.0
2008-10-07,20.39,23.59,20.15,22.45,1740900,5.0337351553155,5.82372792123063,4.97448569787186,5.54229299837336,7051811.40936986,0.0,1.0
2008-10-08,19.66,20.35,17.16,19.51,2002100,4.85351805559111,5.02386024574156,4.23633620721991,4.81648714468883,8109846.41432558,0.0,1.0
2008-10-09,17.17,20.23,17.04,19.67,1787500,4.23880493461339,4.99423551701974,4.20671147849809,4.85598678298459,7240572.63154038,0.0,1.0
2008-10-10,15.87,17.51,13.92,15.63,3272700,3.91787037346037,4.32274166599188,3.43646853173083,3.85862091601673,13256627.7209746,0.0,1.0
2008-10-13,18.51,19.31,16.38,17.14,1455400,4.56961440534035,4.76711259681914,4.04377547052809,4.23139875243294,5895345.12332524,0.0,1.0
2008-10-14,19.49,21.31,18.07,20.38,2088600,4.81154968990186,5.2608580755161,4.46099040002702,5.03126642792201,8460229.36964209,0.0,1.0
2008-10-15,15.34,18.9,15.2,18.57,1417600,3.78702782160567,4.66589477368626,3.75246563809689,4.58442676970126,5742229.79718693,0.0,1.0
2008-10-16,15.49,16.65,14.31,15.42,1933300,3.82405873250795,4.11043111015218,3.53274890007674,3.80677764075355,7831160.31807384,0.0,1.0
2008-10-17,16.17,17.0,14.95,14.95,1952800,3.99193219526491,4.19683656892415,3.69074745325977,3.69074745325977,7910148.3831452,0.0,1.0
2008-10-20,17.35,17.89,16.38,16.57,1223000,4.28324202769612,4.4165533069443,4.04377547052809,4.0906812910043,4953969.41447489,0.0,1.0
2008-10-21,18.51,19.27,16.89,17.18,1319000,4.56961440534035,4.7572376872452,4.16968056759582,4.24127366200688,5342833.73482616,0.0,1.0
2008-10-22,17.01,17.89,16.28,17.79,1295500,4.19930529631764,4.4165533069443,4.01908819659325,4.39186603300945,5247642.98974016,0.0,1.0
2008-10-23,16.57,17.77,15.43,17.77,1097800,4.0906812910043,4.38692857822248,3.80924636814704,4.38692857822248,4446825.5300168,0.0,1.0
2008-10-24,16.16,16.49,14.29,15.02,612800,3.98946346787143,4.07093147185643,3.52781144528977,3.70802854501416,2482250.5782422,0.0,1.0
2008-10-27,15.26,16.73,15.21,15.86,680700,3.7672780024578,4.13018092930006,3.75493436549037,3.91540164606688,2757291.07149064,0.0,1.0
2008-10-28,16.52,16.95,14.87,15.9,1317900,4.07833765403688,4.18449293195673,3.67099763411189,3.92527655564082,5338377.99782213,0.0,1.0
2008-10-29,16.57,17.47,15.34,16.57,2082900,4.0906812910043,4.31286675641794,3.78702782160567,4.0906812910043,8437140.55062123,0.0,1.0
2008-10-30,18.18,18.57,16.69,17.27,1096700,4.48814640135536,4.58442676970126,4.12030601972612,4.26349220854824,4442369.79301277,0.0,1.0
2008-10-31,19.63,20.19,17.88,18.18,1094700,4.84611187341065,4.9843606074458,4.41408457955081,4.48814640135536,4434268.45300545,0.0,1.0
2008-11-03,19.13,19.58,18.18,19.01,695400,4.72267550373641,4.83376823644323,4.48814640135536,4.6930507750146,2816835.92054443,0.0,1.0
2008-11-04,20.35,20.48,18.45,18.51,1335600,5.02386024574156,5.05595370185686,4.55480204097945,4.56961440534035,5410074.85688689,0.0,1.0
2008-11-05,18.88,20.48,18.68,19.6,1060100,4.66095731889929,5.05595370185686,4.6115827710296,4.8387056912302,4294115.27087885,0.0,1.0
2008-11-06,18.5,19.35,17.96,18.35,863800,4.56714567794687,4.77698750639308,4.43383439869869,4.5301147670446,3498968.7491606,0.0,1.0
2008-11-07,18.69,19.41,17.88,19.1,825900,4.61405149842308,4.79179987075399,4.41408457955081,4.71526932155596,3345448.35602193,0.0,1.0
2008-11-10,18.55,19.61,18.12,19.61,864600,4.57948931491429,4.84117441862368,4.47333403699445,4.84117441862368,3502209.28516353,0.0,1.0
2008-11-11,17.75,18.46,17.3,18.19,846800,4.38199112343551,4.55727076837293,4.27089839072869,4.49061512874884,3430107.3590984,0.0,1.0
2008-11-12,16.54,17.59,16.31,17.1,709800,4.08327510882385,4.34249148513975,4.0264943787737,4.221523842859,2875165.56859712,0.0,1.0
2008-11-13,17.92,17.92,15.01,16.3,1110100,4.42395948912475,4.42395948912475,3.70555981762068,4.02402565138022,4496648.7710618,0.0,1.0
2008-11-14,17.47,18.88,16.92,17.44,1355900,4.31286675641794,4.66095731889929,4.17708674977627,4.30546057423748,5492303.45796116,0.0,1.0
2008-11-17,16.33,17.49,16.25,17.49,627000,4.03143183356067,4.3178042112049,4.01168201441279,4.3178042112049,2539770.09229416,0.0,1.0
2008-11-18,16.19,16.76,15.3,16.21,801000,3.99686965005188,4.13758711148052,3.77715291203174,4.00180710483885,3244586.67293082,0.0,1.0
2008-11-19,13.9,16.01,13.76,16.0,881900,3.43153107694386,3.95243255696916,3.39696889343508,3.94996382957567,3572285.87622683,0.0,1.0
2008-11-20,11.01,13.47,10.84,13.24,1036400,2.71806886022676,3.32537579902402,2.67610049453752,3.26859506897387,4198114.39179213,0.0,1.0
2008-11-21,13.81,13.93,11.18,11.34,1816600,3.4093125304025,3.43893725912432,2.760037225916,2.79953686421176,7358447.12864685,0.0,1.0
2008-11-24,14.57,14.78,13.9,14.3,991900,3.59693581230735,3.64877908757053,3.43153107694386,3.53028017268326,4017859.57662931,0.0,1.0
2008-11-25,14.88,15.05,13.78,15.05,1095100,3.67346636150537,3.71543472719462,3.40190634822205,3.71543472719462,4435888.72100692,0.0,1.0
2008-11-26,17.28,17.4,15.01,15.6,1848600,4.26596093594172,4.29558566466354,3.70555981762068,3.85121473383628,7488068.56876394,0.0,1.0
2008-11-28,18.19,18.24,16.74,16.74,360100,4.49061512874884,4.50295876571627,4.13264965669355,4.13264965669355,1458646.26831759,0.0,1.0
2008-12-01,16.75,17.5,16.01,17.07,5198800,4.13511838408703,4.32027293859839,3.95243255696916,4.21411766067854,21058623.2150221,0.0,1.0
2008-12-02,16.27,17.06,15.23,17.06,2131600,4.01661946919976,4.21164893328506,3.75987182027734,4.21164893328506,8634408.17979942,0.0,1.0
2008-12-03,16.32,16.63,15.44,15.63,1341600,4.02896310616718,4.10549365536521,3.81171509554052,3.85862091601673,5434378.87690885,0.0,1.0
2008-12-04,15.13,16.96,14.61,16.2,999200,3.73518454634249,4.18696165935021,3.60681072188128,3.99933837744537,4047429.46765603,0.0,1.0
2008-12-05,15.54,15.66,13.81,14.88,757100,3.83640236947537,3.86602709819719,3.4093125304025,3.67346636150537,3066762.25977019,0.0,1.0
2008-12-08,16.69,17.11,16.1,16.17,700500,4.12030601972612,4.22399257025248,3.97465110351052,3.99193219526491,2837494.3375631,0.0,1.0
2008-12-09,17.43,18.32,16.52,16.75,945800,4.302991846844,4.52270858486414,4.07833765403688,4.13511838408703,3831123.68946063,0.0,1.0
2008-12-10,18.33,18.86,17.42,17.68,793200,4.52517731225763,4.65601986411232,4.30052311945051,4.36471003168112,3212991.44690228,0.0,1.0
2008-12-11,18.89,20.0,18.11,18.41,1599100,4.66342604629278,4.93745478696959,4.47086530960096,4.54492713140551,6477426.40285102,0.0,1.0
2008-12-12,18.62,18.78,17.51,17.94,878900,4.59677040666869,4.63627004496444,4.32274166599188,4.42889694391172,3560133.86621585,0.0,1.0
2008-12-15,18.08,19.94,17.56,19.02,642500,4.46345912742051,4.92264242260868,4.3350853029593,4.69551950240808,2602555.47735087,0.0,1.0
2008-12-16,19.86,19.93,18.14,18.4,1182500,4.9028926034608,4.9201736952152,4.47827149178142,4.54245840401202,4789917.27932671,0.0,1.0
2008-12-17,20.17,20.38,19.2,19.63,1003100,5.0164540635611,5.06868288623576,4.77520664454007,4.88215137668341,4033232.78627558,0.15,1.0
2008-12-18,18.93,20.16,18.39,20.0,854700,4.70805530110122,5.01396697676707,4.57375261422353,4.97417358806257,3436550.75508896,0.0,1.0
2008-12-19,18.95,19.48,18.5,19.11,1166700,4.71302947468928,4.84484507477294,4.60111056895788,4.75282286339379,4691030.49720639,0.0,1.0
2008-12-22,17.72,19.31,17.13,19.27,618600,4.40711779902344,4.80256459927441,4.26037967817559,4.79261625209829,2487247.33485203,0.0,1.0
2008-12-23,17.49,18.31,17.38,18.31,1047000,4.34991480276072,4.55385591987128,4.32255684802637,4.55385591987128,4209744.51922094,0.0,1.0
2008-12-24,17.38,17.69,16.56,17.25,398900,4.32255684802637,4.39965653864134,4.11861573091581,4.29022471970397,1603884.51644435,0.0,1.0
2008-12-26,17.2,17.73,16.76,17.73,805600,4.27778928573381,4.40960488581747,4.16835746679643,4.40960488581747,3239131.02644164,0.0,1.0
2008-12-29,17.25,17.67,16.98,17.5,937000,4.29022471970397,4.39468236505328,4.22307337626512,4.35240188955475,3767459.99475647,0.0,1.0
2008-12-30,18.06,18.08,16.64,17.25,717900,4.4916787500205,4.49665292360856,4.13851242526806,4.29022471970397,2886509.63739133,0.0,1.0
2008-12-31,18.23,18.6,17.45,17.78,810400,4.53395922551903,4.62598143689819,4.33996645558459,4.42204031978762,3258430.71478191,0.0,1.0
2009-01-02,18.68,18.86,18.15,18.27,1107600,4.64587813125044,4.690645693543,4.51406253116678,4.54390757269516,4453403.08451683,0.0,1.0
2009-01-05,20.06,20.28,18.5,18.5,1034600,4.98909610882676,5.04381201829545,4.60111056895788,4.60111056895788,4159886.99100859,0.0,1.0
2009-01-06,20.8,21.2,20.3,20.87,1284700,5.17314053158507,5.27262400334632,5.04878619188351,5.19055013914329,5165481.16890464,0.0,1.0
2009-01-07,19.75,20.14,19.18,20.14,989900,4.91199641821179,5.00899280317901,4.770232470952,5.00899280317901,3980158.64333984,0.0,1.0
2009-01-08,20.55,20.69,19.49,19.51,1036300,5.11096336173429,5.14578257685073,4.84733216156697,4.85230633515504,4166722.29729577,0.0,1.0
2009-01-09,20.52,20.96,19.94,20.84,1064800,5.1035021013522,5.21293392028957,4.95925106729838,5.1830888787612,4281314.19681611,0.0,1.0
2009-01-12,19.67,20.25,19.23,19.81,685600,4.89209972385954,5.03635075791335,4.78266790492216,4.92691893897598,2756638.81793494,0.0,1.0
2009-01-13,20.52,20.63,19.18,19.3,719700,5.1035021013522,5.13086005608654,4.770232470952,4.80007751248038,2893747.02051892,0.0,1.0
2009-01-14,19.77,20.36,19.28,19.84,1137800,4.91697059179985,5.0637087126477,4.79510333889232,4.93438019935807,4574830.29032435,0.0,1.0
2009-01-15,20.54,20.64,18.74,19.74,944100,5.10847627494026,5.13334714288057,4.66080065201463,4.90950933141776,3796007.45042645,0.0,1.0
2009-01-16,22.85,23.01,20.6,20.64,1588300,5.68299332436149,5.72278671306599,5.12339879570445,5.13334714288057,6386186.45642658,0.0,1.0
2009-01-20,21.87,22.92,21.72,22.47,2407600,5.43925881854642,5.70040293191971,5.40195251663595,5.5884840261883,9680402.01000607,0.0,1.0
2009-01-21,23.22,23.58,22.18,22.18,1498200,5.77501553574064,5.86455066032577,5.51635850916139,5.51635850916139,6023915.22320614,0.0,1.0
2009-01-22,22.33,23.6,22.08,22.95,1642300,5.55366481107186,5.86952483391383,5.49148764122108,5.7078641923018,6603307.95025459,0.0,1.0
2009-01-23,23.02,23.43,21.54,21.71,1144500,5.72527379986002,5.8272443584153,5.35718495434339,5.39946542984192,4601769.43863264,0.0,1.0
2009-01-26,23.79,24.5,22.91,23.33,1044400,5.91677948300043,6.09336264537665,5.69791584512567,5.80237349047499,4199290.52136997,0.0,1.0
2009-01-27,22.58,23.69,21.85,23.17,1377500,5.61584198092264,5.89190861506011,5.43428464495836,5.76258010177049,5538608.47681648,0.0,1.0
2009-01-28,23.71,23.8,22.18,23.1,1279700,5.89688278864818,5.91926656979446,5.51635850916139,5.74517049421227,5145377.32688352,0.0,1.0
2009-01-29,23.41,23.91,22.73,22.73,849600,5.82227018482724,5.9466245245288,5.65314828283311,5.65314828283311,3416044.83622743,0.0,1.0
2009-01-30,23.37,24.45,23.01,23.99,984300,5.81232183765111,6.08092721140649,5.72278671306599,5.96652121888105,3957642.3402762,0.0,1.0
2009-02-02,22.95,23.25,22.25,22.97,667700,5.7078641923018,5.78247679612274,5.53376811671961,5.71283836588986,2684667.06349936,0.0,1.0
2009-02-03,24.06,24.33,22.86,23.16,793400,5.98393082643927,6.05108216987812,5.68548041115552,5.76009301497646,3190077.65191012,0.0,1.0
2009-02-04,24.83,25.25,24.15,24.23,951200,6.17543650957968,6.27989415492899,6.00631460758555,6.0262113019378,3824554.90609643,0.0,1.0
2009-02-05,24.15,24.97,23.91,24.79,1203100,6.00631460758555,6.21025572469612,5.9466245245288,6.16548816240356,4837386.46712008,0.0,1.0
2009-02-06,25.54,25.9,23.95,24.0,1510600,6.3520196719559,6.44155479654103,5.95657287170493,5.96900830567508,6073772.7514185,0.0,1.0
2009-02-09,26.51,27.42,24.84,25.99,1108100,6.59326709097694,6.81959198923378,6.17792359637371,6.46393857768731,4455413.46871894,0.0,1.0
2009-02-10,24.94,26.9,24.65,26.83,2127000,6.20279446431403,6.69026347594416,6.13066894728712,6.67285386838594,8552174.39578123,0.0,1.0
2009-02-11,25.21,25.8,24.56,24.82,1417600,6.26994580775287,6.41668392860072,6.10828516614084,6.17294942278565,5699841.2898258,0.0,1.0
2009-02-12,25.9,25.93,24.3,24.37,1668100,6.44155479654103,6.44901605692312,6.04362090949602,6.06103051705424,6707043.77508354,0.0,1.0
2009-02-13,25.73,26.5,25.55,25.96,1591800,6.3992743210425,6.59078000418291,6.35450675874993,6.45647731730522,6400259.14584136,0.0,1.0
2009-02-17,25.16,26.8,23.1,26.8,1606600,6.25751037378271,6.66539260800384,5.74517049421227,6.66539260800384,6459766.51822386,0.0,1.0
2009-02-18,23.48,25.74,22.93,25.51,1348700,5.83967979238546,6.40176140783653,5.70289001871374,6.34455841157381,5422810.34677487,0.0,1.0
2009-02-19,23.52,24.9,23.16,23.99,1678900,5.84962813956158,6.1928461171379,5.76009301497646,5.96652121888105,6750468.07384914,0.0,1.0
2009-02-20,21.49,23.03,20.85,22.68,1997200,5.34474952037323,5.72776088665405,5.18557596555523,5.64071284886295,8030278.65691316,0.0,1.0
2009-02-23,21.11,22.5,20.95,21.99,1990400,5.25024022220004,5.59594528657039,5.21044683349554,5.4691038600748,8002937.43176445,0.0,1.0
2009-02-24,22.7,23.0,21.11,21.11,1847000,5.64568702245102,5.72029962627196,5.25024022220004,5.25024022220004,7426359.24259894,0.0,1.0
2009-02-25,23.91,24.39,22.51,22.59,2943200,5.9466245245288,6.0660046906423,5.59843237336442,5.61832906771667,11833925.5673076,0.0,1.0
2009-02-26,23.73,24.49,23.53,24.4,2236200,5.90185696223624,6.09087555858262,5.85211522635561,6.06849177743634,8991242.30552233,0.0,1.0
2009-02-27,23.31,24.38,22.64,22.94,1824300,5.79739931688693,6.06351760384827,5.63076450168683,5.70537710550777,7335087.79982308,0.0,1.0
2009-03-02,21.11,22.91,21.0,22.58,1758100,5.25024022220004,5.69791584512567,5.2228822674657,5.61584198092264,7068912.93146356,0.0,1.0
2009-03-03,21.55,22.21,20.88,21.42,1314900,5.35967204113742,5.52381976954348,5.19303722593732,5.32733991281501,5286908.37471215,0.0,1.0
2009-03-04,22.51,23.07,22.29,22.5,1695600,5.59843237336442,5.73770923383017,5.54371646389573,5.59594528657039,6817614.90619966,0.0,1.0
2009-03-05,21.16,22.0,20.74,21.77,2622200,5.2626756561702,5.47159094686883,5.15821801082089,5.41438795060611,10543258.9095522,0.0,1.0
2009-03-06,20.64,21.5,20.03,21.37,1782200,5.13334714288057,5.34723660716726,4.98163484844466,5.31490447884486,7165813.45000533,0.0,1.0
2009-03-09,21.09,21.73,20.18,20.5,1423100,5.24526604861198,5.40443960342998,5.01894115035513,5.09852792776413,5721955.51604903,0.0,1.0
2009-03-10,22.29,23.07,21.48,21.73,1196100,5.54371646389573,5.73770923383017,5.3422624335792,5.40443960342998,4809241.08829052,0.0,1.0
2009-03-11,22.03,23.01,21.39,22.75,1489100,5.47905220725092,5.72278671306599,5.31987865243292,5.65812245642117,5987326.23072771,0.0,1.0
2009-03-12,21.88,22.44,21.17,22.37,1468500,5.44174590534045,5.5810227658062,5.26516274296423,5.56361315824798,5904498.40160073,0.0,1.0
2009-03-13,21.27,22.09,20.58,22.01,1246400,5.29003361090454,5.49397472801511,5.11842462211638,5.47407803366286,5011485.73902292,0.0,1.0
2009-03-16,22.17,22.8,21.06,21.06,1399600,5.51387142236736,5.67055789039133,5.23780478822989,5.23780478822989,5627467.4585498,0.0,1.0
2009-03-17,23.21,23.21,21.54,22.32,1224600,5.77252844894661,5.77252844894661,5.35718495434339,5.55117772427783,4923832.98781086,0.0,1.0
2009-03-18,22.71,23.05,21.15,23.0,1647200,5.68548041115552,5.7705998889095,5.29493221910785,5.75808231865156,6579551.64643636,0.15,1.0
2009-03-19,22.83,23.56,22.69,23.5,1356500,5.71552257977457,5.89827910554047,5.68047338305234,5.88325802123094,5418383.80791096,0.0,1.0
2009-03-20,21.07,22.93,20.99,22.9,864000,5.27490410669515,5.74055772029045,5.25487599428244,5.73304717813568,3451148.99375972,0.0,1.0
2009-03-23,22.02,22.02,21.07,21.65,1142500,5.51273794159597,5.51273794159597,5.27490410669515,5.42010792168723,4563585.33028992,0.0,1.0
2009-03-24,21.82,22.46,21.33,21.76,1753500,5.46266766056422,5.62289255986583,5.33999547203642,5.44764657625469,7004154.81546028,0.0,1.0
2009-03-25,22.61,22.68,21.72,22.04,1436000,5.66044527063964,5.67796986900075,5.43763252004834,5.51774496969915,5735937.44796177,0.0,1.0
2009-03-26,23.92,23.98,22.69,22.69,1340100,5.98840561139762,6.00342669570715,5.68047338305234,5.68047338305234,5352875.88719608,0.0,1.0
2009-03-27,22.4,23.55,22.29,23.55,928900,5.6078714755563,5.89577559148888,5.58033282098884,5.89577559148888,3710384.60683265,0.0,1.0
2009-03-30,21.11,21.53,20.7,21.41,148300,5.2849181629015,5.39006575306818,5.1822740867864,5.36002358444913,592367.356220564,0.0,1.0
2009-03-31,21.2,21.56,20.88,21.47,175600,5.30744978936578,5.39757629522294,5.22733733971498,5.37504466875865,701414.077898389,0.0,1.0
2009-04-01,20.88,21.59,20.63,20.63,1494800,5.22733733971498,5.4050868373777,5.16474948842529,5.16474948842529,5970807.31003708,0.0,1.0
2009-04-02,21.88,22.38,21.41,21.41,886900,5.47768874487374,5.60286444745313,5.36002358444913,5.36002358444913,3542620.419636,0.0,1.0
2009-04-03,22.23,22.37,21.34,21.89,777900,5.56531173667931,5.60036093340154,5.34249898608801,5.48019225892533,3107232.41000659,0.0,1.0
2009-04-06,22.2,22.26,21.39,21.81,468500,5.55780119452455,5.57282227883407,5.35501655634595,5.46016414651263,1871369.56432457,0.0,1.0
2009-04-07,21.23,21.98,21.07,21.85,917800,5.31496033152055,5.50272388538962,5.27490410669515,5.47017820271898,3666046.92878782,0.0,1.0
2009-04-08,21.31,21.65,20.7,21.09,1248400,5.33498844393325,5.42010792168723,5.1822740867864,5.27991113479832,4986590.74515005,0.0,1.0
2009-04-09,22.37,22.37,21.73,22.03,694500,5.60036093340154,5.60036093340154,5.44013603409993,5.51524145564756,2774100.66685895,0.0,1.0
2009-04-13,22.08,22.23,21.8,22.05,723800,5.5277590259055,5.56531173667931,5.45766063246104,5.52024848375073,2891136.15935566,0.0,1.0
2009-04-14,21.4,22.02,21.18,21.83,801300,5.35752007039754,5.51273794159597,5.30244276126261,5.46517117461581,3200701.02858758,0.0,1.0
2009-04-15,21.1,21.63,20.73,21.35,999200,5.28241464884991,5.41510089358405,5.18978462894117,5.3450025001396,3991189.90111657,0.0,1.0
2009-04-16,23.23,23.4,20.68,21.33,2416500,5.81566314183807,5.85822288071506,5.17726705868323,5.33999547203642,9652432.34192174,0.0,1.0
2009-04-17,23.98,24.48,23.41,23.41,1767500,6.00342669570715,6.12860239828653,5.86072639476665,5.86072639476665,7060076.21119249,0.0,1.0
2009-04-20,22.8,23.69,22.7,23.64,1223700,5.70801203761981,5.93082478821111,5.68297689710393,5.91830721795317,4887929.42553678,0.0,1.0
2009-04-21,22.45,23.0,22.03,22.39,1357600,5.62038904581424,5.75808231865156,5.51524145564756,5.60536796150471,5422777.63186135,0.0,1.0
2009-04-22,22.14,23.1,22.09,22.16,1214900,5.54278011021502,5.78311745916744,5.53026253995708,5.5477871383182,4852778.83393367,0.0,1.0
2009-04-23,21.98,22.65,21.8,22.47,953800,5.50272388538962,5.67045932684599,5.45766063246104,5.62539607391741,3809844.80352781,0.0,1.0
2009-04-24,22.92,23.09,22.08,22.28,615100,5.73805420623886,5.78061394511585,5.5277590259055,5.57782930693725,2456946.46534908,0.0,1.0
2009-04-27,21.73,22.51,21.57,22.3,1142800,5.44013603409993,5.63541013012377,5.40007980927453,5.58283633504043,4564783.64591275,0.0,1.0
2009-04-28,21.87,22.32,21.14,21.16,1280000,5.47518523082216,5.5878433631436,5.29242870505626,5.29743573315943,5112813.32408848,0.0,1.0
2009-04-29,21.49,22.2,21.32,21.89,910100,5.38005169686183,5.55780119452455,5.33749195798484,5.48019225892533,3635290.1611351,0.0,1.0
2009-04-30,20.96,22.08,20.8,21.5,826100,5.24736545212768,5.5277590259055,5.20730922730228,5.38255521091341,3299761.7867418,0.0,1.0
2009-05-01,21.69,21.97,20.81,20.93,779300,5.43012197789358,5.50022037133803,5.20981274135387,5.23985490997292,3112824.54957981,0.0,1.0
2009-05-04,23.67,23.67,21.88,21.89,860300,5.92581776010793,5.92581776010793,5.47768874487374,5.48019225892533,3436369.76774478,0.0,1.0
2009-05-05,24.7,24.8,23.51,23.6,1098700,6.18367970742146,6.20871484793733,5.88576153528253,5.90829316174682,4388631.24935626,0.0,1.0
2009-05-06,25.82,25.91,24.86,25.55,837600,6.46407328119927,6.48660490766356,6.22373593224686,6.39647840180641,3345697.2189504,0.0,1.0
2009-05-07,25.25,31.63,24.55,27.23,3245200,6.32137298025878,7.91861494517169,6.14612699664764,6.81706876247313,12962579.5307281,0.0,1.0
2009-05-08,26.03,27.12,25.21,25.49,1414200,6.51664707628261,6.78953010790566,6.31135892405243,6.38145731749688,5648859.84603589,0.0,1.0
2009-05-11,25.15,25.89,24.82,25.8,648100,6.2963378397429,6.48159787956039,6.21372187604051,6.4590662530961,2588761.18386074,0.0,1.0
2009-05-12,24.36,25.66,23.82,25.66,883900,6.09856022966748,6.42401705637387,5.96337047088175,6.42401705637387,3530637.26340766,0.0,1.0
2009-05-13,23.77,24.38,23.42,24.06,1166100,5.95085290062381,6.10356725777065,5.86322990881824,6.02345480811985,4657852.8259528,0.0,1.0
2009-05-14,24.34,24.66,23.06,23.5,729000,6.0935532015643,6.17366565121511,5.77310340296108,5.88325802123094,2911906.96348477,0.0,1.0
2009-05-15,23.53,24.7,23.39,24.22,629200,5.8907685633857,6.18367970742146,5.85571936666348,6.06351103294525,2513267.29962225,0.0,1.0
2009-05-18,24.38,24.67,23.85,24.02,1162000,6.10356725777065,6.17616916526669,5.97088101303651,6.0134407519135,4641475.84577408,0.0,1.0
2009-05-19,24.87,25.24,24.0,24.48,1243100,6.22623944629845,6.31886946620719,6.00843372381032,6.12860239828653,4965420.50247999,0.0,1.0
2009-05-20,24.74,26.21,24.62,25.31,1311900,6.19369376362781,6.56171032921119,6.16365159500876,6.3363940645683,5240234.21864975,0.0,1.0
2009-05-21,23.58,24.53,23.31,24.42,1039000,5.90328613364364,6.14111996854447,5.83569125425078,6.113581313977,4150166.44041245,0.0,1.0
2009-05-22,23.42,24.06,23.31,23.88,547000,5.86322990881824,6.02345480811985,5.83569125425078,5.97839155519127,2184928.81896594,0.0,1.0
2009-05-26,23.14,23.23,22.52,23.02,1550400,5.79313151537379,5.81566314183807,5.63791364417535,5.76308934675473,6192895.13880217,0.0,1.0
2009-05-27,23.44,23.88,23.16,23.27,1078900,5.86823693692142,5.97839155519127,5.79813854347696,5.82567719804443,4309542.41824927,0.0,1.0
2009-05-28,23.89,24.1,23.32,23.72,1179800,5.98089506924286,6.0334688643262,5.83819476830236,5.93833533036587,4712575.90606218,0.0,1.0
2009-05-29,24.19,24.46,23.66,24.12,1032600,6.05600049079049,6.12359537018335,5.92331424605634,6.03847589242937,4124602.373792,0.0,1.0
2009-06-01,24.31,25.08,23.93,24.38,1497100,6.08604265940954,6.27881324138179,5.99090912544921,6.10356725777065,5979994.3964788,0.0,1.0
2009-06-02,23.82,24.65,23.67,24.19,968600,5.96337047088175,6.17116213716352,5.92581776010793,6.05600049079049,3868961.70758758,0.0,1.0
2009-06-03,21.54,22.97,21.29,22.97,2446800,5.39256926711976,5.7505717764968,5.32998141583007,5.7505717764968,9773462.2198279,0.0,1.0
2009-06-04,21.85,21.93,21.35,21.89,1698600,5.47017820271898,5.49020631513168,5.3450025001396,5.48019225892533,6784863.0564818,0.0,1.0
2009-06-05,21.02,22.03,20.69,21.87,1182600,5.26238653643721,5.51524145564756,5.17977057273482,5.47518523082216,4723760.18520862,0.0,1.0
2009-06-08,21.34,21.53,20.35,20.99,1442000,5.34249898608801,5.39006575306818,5.09465109498084,5.25487599428244,5759903.76041843,0.0,1.0
2009-06-09,21.65,21.96,21.31,21.66,1122000,5.42010792168723,5.49771685728644,5.33498844393325,5.42261143573882,4481700.42939631,0.0,1.0
2009-06-10,21.53,22.09,20.98,21.89,1523300,5.39006575306818,5.53026253995708,5.25237248023086,5.48019225892533,6084647.29420624,0.0,1.0
2009-06-11,21.09,21.56,20.99,21.51,954000,5.27991113479832,5.39757629522294,5.25487599428244,5.385058724965,3810643.6806097,0.0,1.0
2009-06-12,20.72,20.88,20.24,20.84,749700,5.18728111488958,5.22733733971498,5.06711244041337,5.21732328350863,2994590.74146026,0.0,1.0
2009-06-15,20.55,20.93,20.26,20.66,981600,5.14472137601259,5.23985490997292,5.07211946851655,5.17226003058005,3920888.71791035,0.0,1.0
2009-06-16,19.76,20.86,19.47,20.83,1442000,4.94694376593717,5.22233031161181,4.87434185844112,5.21481976945704,5759903.76041843,0.0,1.0
2009-06-17,18.8,19.58,18.66,19.58,1186400,4.74415912775857,4.94099126178259,4.70883028319015,4.94099126178259,4701427.46045239,0.15,1.0
2009-06-18,18.85,19.06,18.52,18.91,1001800,4.75677657224729,4.80976983909991,4.67350143862174,4.77191750563375,3969900.56463352,0.0,1.0
2009-06-19,18.78,19.19,18.53,19.19,1143200,4.73911214996308,4.84257519477058,4.67602492751948,4.84257519477058,4530235.90086748,0.0,1.0
2009-06-22,17.65,18.5,17.38,18.5,1453200,4.45395790451802,4.66845446082625,4.38582370427893,4.66845446082625,5758693.85159256,0.0,1.0
2009-06-23,17.78,17.95,17.39,17.81,1358900,4.48676326018869,4.52966257145033,4.38834719317667,4.49433372688192,5385004.86851716,0.0,1.0
2009-06-24,17.29,18.18,17.23,17.92,1217300,4.36311230419923,4.58770281609844,4.34797137081277,4.5220921047571,4823876.97876661,0.0,1.0
2009-06-25,18.16,18.23,17.26,17.29,1274100,4.58265583830296,4.60032026058716,4.355541837506,4.36311230419923,5048962.1774801,0.0,1.0
2009-06-26,17.74,18.2,17.59,18.06,962600,4.47666930459771,4.59274979389393,4.43881697113155,4.55742094932552,3814560.07538054,0.0,1.0
2009-06-29,17.71,18.27,17.64,18.01,1256400,4.46909883790448,4.61041421617814,4.45143441562027,4.5448035048368,4978821.19126128,0.0,1.0
2009-06-30,17.98,18.04,17.25,17.8,1522400,4.53723303814357,4.55237397153003,4.35301834860826,4.49181023798417,6032917.36833506,0.0,1.0
2009-07-01,19.03,19.2,18.16,18.18,1994400,4.80219937240668,4.84509868366832,4.58265583830296,4.58770281609844,7903343.66750358,0.0,1.0
2009-07-02,18.62,18.84,18.23,18.8,1006300,4.69873632759918,4.75425308334954,4.60032026058716,4.74415912775857,3987733.01875695,0.0,1.0
2009-07-06,18.25,18.29,17.74,18.09,1079300,4.60536723838265,4.61546119397363,4.47666930459771,4.56499141601875,4277015.05231479,0.0,1.0
2009-07-07,17.35,18.36,17.33,18.35,1220200,4.3782532375857,4.63312561625783,4.37320625979021,4.63060212736009,4835369.00475726,0.0,1.0
2009-07-08,17.07,17.7,16.76,17.52,1061400,4.30759554844887,4.46657534900674,4.22936739261881,4.42115254884734,4206081.51257937,0.0,1.0
2009-07-09,17.61,18.0,17.17,17.44,863500,4.44386394892704,4.54228001593905,4.33283043742631,4.40096463766539,3421849.80790681,0.0,1.0
2009-07-10,17.14,17.32,16.86,17.27,679200,4.32525997073308,4.37068277089247,4.25460228159625,4.35806532640375,2691511.74236283,0.0,1.0
2009-07-13,17.55,17.55,16.71,17.2,666200,4.42872301554058,4.42872301554058,4.21674994813009,4.34040090411954,2639995.76378404,0.0,1.0
2009-07-14,17.55,17.91,17.24,17.83,697900,4.42872301554058,4.51956861585936,4.35049485971051,4.49938070467741,2765615.49616463,0.0,1.0
2009-07-15,18.28,18.38,17.79,17.96,1023700,4.61293770507588,4.63817259405332,4.48928674908643,4.53218606034808,4056685.17470088,0.0,1.0
2009-07-16,18.46,18.59,17.83,18.21,647500,4.65836050523527,4.69116586090594,4.49938070467741,4.59527328279168,2565892.00998224,0.0,1.0
2009-07-17,19.12,19.21,18.54,18.59,828100,4.82491077248637,4.84762217256607,4.67854841641722,4.69116586090594,3281567.83546917,0.0,1.0
2009-07-20,19.34,19.66,19.14,19.39,1506300,4.88042752823674,4.96117917296454,4.82995775028186,4.89304497272546,5969116.81024902,0.0,1.0
2009-07-21,19.68,19.73,19.25,19.73,712900,4.96622615076003,4.97884359524875,4.85771612815704,4.97884359524875,2825057.0099094,0.0,1.0
2009-07-22,19.8,19.93,19.02,19.42,992300,4.99650801753296,5.02931337320363,4.79967588350893,4.90061543941869,3932254.27259517,0.0,1.0
2009-07-23,20.92,21.02,19.64,19.82,1163900,5.27913877408028,5.30437366305772,4.95613219516906,5.00155499532845,4612265.18983525,0.0,1.0
2009-07-24,21.21,21.24,20.64,20.73,821900,5.35231995211485,5.35989041880808,5.20848108494345,5.23119248502314,3256998.67645467,0.0,1.0
2009-07-27,21.96,22.17,21.15,21.36,930500,5.54158161944564,5.59457488629827,5.33717901872839,5.39017228558101,3687355.23596675,0.0,1.0
2009-07-28,21.14,21.51,20.88,21.51,655300,5.33465552983064,5.42802461904717,5.2690448184893,5.42802461904717,2596801.59712951,0.0,1.0
2009-07-29,20.48,20.77,20.32,20.56,608700,5.16810526257954,5.24128644061412,5.12772944021564,5.1882931737615,2412136.62776245,0.0,1.0
2009-07-30,21.24,21.42,20.66,20.7,670100,5.35989041880808,5.40531321896747,5.21352806273894,5.22362201832991,2655450.55735768,0.0,1.0
2009-07-31,21.27,21.49,20.8,21.07,401200,5.36746088550131,5.42297764125168,5.24885690730735,5.31699110754644,1589862.35429324,0.0,1.0
2009-08-03,22.21,22.21,21.59,21.61,608100,5.60466884188924,5.60466884188924,5.44821253022912,5.45325950802461,2409758.96721266,0.0,1.0
2009-08-04,22.29,22.41,21.93,21.93,559900,5.62485675307119,5.65513861984412,5.53401115275241,5.53401115275241,2218753.56971283,0.0,1.0
2009-08-05,22.13,22.46,21.71,22.21,502400,5.58448093070729,5.66775606433284,5.47849439700205,5.60466884188924,1990894.43369124,0.0,1.0
2009-08-06,21.88,22.2,21.56,22.01,533500,5.52139370826369,5.6021453529915,5.44064206353589,5.55419906393436,2114136.50552204,0.0,1.0
2009-08-07,22.01,22.36,21.62,21.96,755000,5.55419906393436,5.6425211753554,5.45578299692235,5.54158161944564,2991889.52515303,0.0,1.0
2009-08-10,22.39,22.79,21.6,21.6,724400,5.65009164204863,5.75103119795839,5.45073601912686,5.45073601912686,2870628.83711372,0.0,1.0
2009-08-11,22.02,22.7,21.86,22.16,786800,5.55672255283211,5.72831979787869,5.51634673046821,5.59205139740052,3117905.53429193,0.0,1.0
2009-08-12,21.69,22.15,21.47,22.12,734700,5.47344741920656,5.58952790850278,5.41793066345619,5.58195744180955,2911445.34321845,0.0,1.0
2009-08-13,22.1,22.17,21.46,21.86,438500,5.57691046401406,5.59457488629827,5.41540717455845,5.51634673046821,1737673.58513855,0.0,1.0
2009-08-14,21.95,22.19,21.49,21.95,732300,5.5390581305479,5.59962186409375,5.42297764125168,5.5390581305479,2901934.70101929,0.0,1.0
2009-08-17,21.32,21.39,20.83,21.23,519300,5.38007832999003,5.39774275227424,5.25642737400058,5.35736692991034,2057865.20584367,0.0,1.0
2009-08-18,22.13,22.19,21.26,21.26,656200,5.58448093070729,5.59962186409375,5.36493739660357,5.36493739660357,2600368.0879542,0.0,1.0
2009-08-19,22.57,22.85,21.71,21.85,610800,5.69551444220802,5.76617213134485,5.47849439700205,5.51382324157046,2420458.43968672,0.0,1.0
2009-08-20,22.64,22.84,22.32,22.42,376000,5.71317886449223,5.76364864244711,5.63242721976443,5.65766210874187,1490000.61120204,0.0,1.0
2009-08-21,23.19,23.25,22.59,22.93,794900,5.85197075386815,5.86711168725461,5.70056142000351,5.7863600425268,3150003.9517141,0.0,1.0
2009-08-24,23.98,24.26,23.44,23.46,590100,6.05132637678992,6.12198406592675,5.91505797631175,5.92010495410723,2338429.15071894,0.0,1.0
2009-08-25,24.02,24.34,23.7,23.96,600700,6.06142033238089,6.1421719771087,5.98066868765309,6.04627939899443,2380434.48709858,0.0,1.0
2009-08-26,23.97,24.19,23.65,23.88,613800,6.04880288789217,6.10431964364254,5.96805124316437,6.02609148781248,2432346.74243567,0.0,1.0
2009-08-27,24.22,24.43,23.63,23.97,426500,6.11189011033577,6.16488337718839,5.96300426536888,6.04880288789217,1690120.37414274,0.0,1.0
2009-08-28,23.81,24.83,23.54,24.5,618000,6.00842706552827,6.26582293309815,5.94029286528918,6.1825477994726,2448990.3662842,0.0,1.0
2009-08-31,22.84,23.49,22.59,23.24,877400,5.76364864244711,5.92767542080046,5.70056142000351,5.86458819835687,3476932.27731029,0.0,1.0
2009-09-01,22.34,23.16,22.28,22.9,607300,5.63747419755991,5.84440028717492,5.62233326417345,5.77878957583357,2406588.75314627,0.0,1.0
2009-09-02,21.88,22.51,21.81,22.18,660900,5.52139370826369,5.68037350882156,5.50372928597949,5.59709837519601,2618993.09559422,0.0,1.0
2009-09-03,22.2,22.32,21.83,22.11,594200,5.6021453529915,5.63242721976443,5.50877626377497,5.5794339529118,2354676.49780918,0.0,1.0
2009-09-04,22.62,22.66,21.99,22.33,281000,5.70813188669674,5.71822584228772,5.54915208613888,5.63495070866217,1113537.69081855,0.0,1.0
2009-09-08,23.06,23.4,22.85,23.13,663500,5.81916539819747,5.90496402072077,5.76617213134485,5.83682982048168,2629296.29130999,0.0,1.0
2009-09-09,22.79,23.21,22.5,23.2,810100,5.75103119795839,5.85701773166363,5.67785001992382,5.85449424276589,3210238.01897546,0.0,1.0
2009-09-10,22.78,22.85,22.15,22.73,1390200,5.74850770906065,5.76617213134485,5.58952790850278,5.73589026457193,5509039.49386456,0.0,1.0
2009-09-11,23.14,23.47,22.79,22.8,789000,5.83935330937943,5.92262844300498,5.75103119795839,5.75355468685613,3126623.62297449,0.0,1.0
2009-09-14,23.34,23.41,22.7,22.92,621400,5.8898230873343,5.90748750961851,5.72831979787869,5.78383655362906,2462463.77606635,0.0,1.0
2009-09-15,23.27,23.75,23.09,23.54,677100,5.8721586650501,5.99328613214181,5.82673586489071,5.94029286528918,2683189.93043857,0.0,1.0
2009-09-16,23.47,23.75,23.11,23.28,1095500,5.92262844300498,5.99328613214181,5.8317828426862,5.87468215394784,4341211.88715913,0.0,1.0
2009-09-17,24.82,25.18,23.11,23.11,2925800,6.30115177766656,6.39254640457873,5.86702729983377,5.86702729983377,11524616.2229236,0.15,1.0
2009-09-18,24.82,25.48,24.52,24.82,1081600,6.30115177766656,6.4687085936722,6.22498958857309,6.30115177766656,4260381.74404067,0.0,1.0
2009-09-21,24.84,25.0,23.99,24.4,662600,6.30622925693946,6.34684909112265,6.09043638784129,6.1945247129357,2609956.49371426,0.0,1.0
2009-09-22,25.18,25.52,25.03,25.27,391600,6.39254640457873,6.478863552218,6.35446531003199,6.41539506130677,1542497.68025733,0.0,1.0
2009-09-23,24.47,25.25,24.36,25.13,581000,6.21229589039085,6.41031758203387,6.18436975438991,6.37985270639648,2288537.16095379,0.0,1.0
2009-09-24,23.27,24.61,23.25,24.4,901500,5.90764713401696,6.24783824530113,5.90256965474406,6.1945247129357,3550974.6137691,0.0,1.0
2009-09-25,25.0,25.37,23.4,23.7,1744200,6.34684909112265,6.44078245767126,5.9406507492908,6.01681293838427,6870338.23775492,0.0,1.0
2009-09-28,25.03,25.17,24.4,24.9,990100,6.35446531003199,6.39000766494228,6.1945247129357,6.32146169475816,3899966.68340853,0.0,1.0
2009-09-29,25.15,25.45,24.8,25.17,649200,6.38493018566938,6.46109237476285,6.29607429839367,6.39000766494228,2557174.39740311,0.0,1.0
2009-09-30,25.62,26.22,24.96,25.3,1122100,6.50425094858249,6.65657532676943,6.33669413257685,6.42301128021612,4419909.72169751,0.0,1.0
2009-10-01,24.86,25.77,24.8,25.53,636800,6.31130673621236,6.54233204312922,6.29607429839367,6.48140229185445,2508331.26350323,0.0,1.0
2009-10-02,24.44,24.94,23.63,24.01,775700,6.2046796714815,6.33161665330395,5.99904176092913,6.09551386711419,3055453.14243005,0.0,1.0
2009-10-05,25.45,25.49,24.17,24.58,613700,6.46109237476285,6.47124733330865,6.13613370129738,6.24022202639179,2417341.23180266,0.0,1.0
2009-10-06,25.35,26.05,25.01,25.73,859100,6.43570497839836,6.6134167529498,6.3493878307591,6.53217708458343,3383962.60753082,0.0,1.0
2009-10-07,26.07,26.15,25.21,25.32,841900,6.6184942322227,6.63880414931429,6.40016262348808,6.42808875948902,3316212.4540568,0.0,1.0
2009-10-08,26.6,26.72,26.07,26.24,869500,6.7530474329545,6.78351230859188,6.6184942322227,6.66165280604233,3424927.81660813,0.0,1.0
2009-10-09,27.0,27.15,26.36,26.57,914100,6.85459701841246,6.89267811295919,6.69211768167972,6.74543121404515,3600605.54015123,0.0,1.0
2009-10-12,27.78,28.2,27.14,27.14,982600,7.05261871005549,7.15924577478635,6.89013937332275,6.89013937332275,3870424.46532392,0.0,1.0
2009-10-13,27.43,28.04,27.26,27.94,880300,6.96376282277977,7.11862594060316,6.92060424896013,7.09323854423867,3467468.61064996,0.0,1.0
2009-10-14,27.68,28.01,27.45,28.01,1077400,7.02723131369099,7.11100972169381,6.96884030205267,7.11100972169381,4243838.10191329,0.0,1.0
2009-10-15,29.75,29.77,27.43,27.64,1445600,7.55275041843595,7.55782789770885,6.96376282277977,7.0170763551452,5694164.06174666,0.0,1.0
2009-10-16,29.76,30.0,28.94,29.61,976100,7.5552891580724,7.61621890934718,7.34711250788358,7.51720806352566,3844821.2096506,0.0,1.0
2009-10-19,29.67,30.24,29.55,29.94,504100,7.53244050134436,7.67714866062195,7.50197562570697,7.60098647152848,1985630.95152635,0.0,1.0
2009-10-20,31.26,31.36,29.16,29.4,1311400,7.93610010353976,7.96148749990425,7.40296477988546,7.46389453116023,5165555.30615285,0.0,1.0
2009-10-21,32.32,33.53,30.97,31.23,1661500,8.20520650500336,8.51239400101369,7.86247665408273,7.92848388463041,6544586.04634205,0.0,1.0
2009-10-22,32.86,32.97,31.67,32.47,916300,8.34229844537161,8.37022458137255,8.04018842863417,8.24328759955009,3609271.25745605,0.0,1.0
2009-10-23,32.01,33.35,31.95,33.04,653200,8.12650557627344,8.46669668755761,8.11127313845474,8.38799575882769,2572930.24704823,0.0,1.0
2009-10-26,31.51,33.18,31.41,32.09,776700,7.99956859445098,8.42353811373798,7.97418119808649,8.14681549336503,3059392.10484133,0.0,1.0
2009-10-27,30.7,31.9,30.29,31.74,1317600,7.79393068389861,8.0985794402725,7.6898423588042,8.05795960608931,5189976.87310279,0.0,1.0
2009-10-28,28.66,30.78,28.65,30.74,1087300,7.276027798063,7.8142406009902,7.27348905842655,7.80408564244441,4282833.82978496,0.0,1.0
2009-10-29,30.52,30.78,28.65,28.91,1582500,7.74823337044253,7.8142406009902,7.27348905842655,7.33949628897423,6233408.01585091,0.0,1.0
2009-10-30,29.01,30.77,28.76,30.45,950600,7.36488368533872,7.81170186135375,7.30141519442749,7.73046219298738,3744377.66816296,0.0,1.0
2009-11-02,28.55,29.54,27.87,29.32,680100,7.24810166206206,7.49943688607052,7.07546736678353,7.44358461406864,2678888.33591166,0.0,1.0
2009-11-03,29.27,29.49,27.83,27.99,1113700,7.43089091588639,7.48674318788827,7.06531240823773,7.10593224242092,4386822.43744276,0.0,1.0
2009-11-04,28.64,29.75,28.5,29.45,1036700,7.2709503187901,7.55275041843595,7.23540796387982,7.47658822934248,4083522.33177418,0.0,1.0
2009-11-05,28.71,29.24,28.22,29.22,1047400,7.28872149624525,7.42327469697705,7.16432325405924,7.41819721770415,4125669.22957488,0.0,1.0
2009-11-06,27.99,28.88,27.65,28.18,952700,7.10593224242092,7.33188007006488,7.01961509478165,7.15416829551345,3752649.48922664,0.0,1.0
2009-11-09,27.72,28.55,27.48,28.47,759200,7.03738627223679,7.24810166206206,6.97645652096201,7.22779174497047,2990460.26264393,0.0,1.0
2009-11-10,28.43,28.64,27.67,27.79,835600,7.21763678642467,7.2709503187901,7.02469257405455,7.05515744969193,3291396.99086574,0.0,1.0
2009-11-11,28.13,29.22,28.04,28.8,781400,7.1414745973312,7.41819721770415,7.11862594060316,7.31157015297329,3077905.22817435,0.0,1.0
2009-11-12,28.31,28.73,27.9,28.03,1039900,7.18717191078728,7.29379897551815,7.08308358569287,7.11608720096671,4096127.01149028,0.0,1.0
2009-11-13,28.5,28.73,28.04,28.24,910500,7.23540796387982,7.29379897551815,7.11862594060316,7.16940073333214,3586425.27547062,0.0,1.0
2009-11-16,29.22,29.28,28.64,28.69,664800,7.41819721770415,7.43342965552284,7.2709503187901,7.28364401697235,2618622.21101908,0.0,1.0
2009-11-17,28.42,29.3,28.16,29.02,615200,7.21509804678823,7.43850713479574,7.14909081624055,7.36742242497517,2423249.67541958,0.0,1.0
2009-11-18,28.03,28.64,27.77,28.55,635700,7.11608720096671,7.2709503187901,7.05007997041904,7.24810166206206,2503998.40485082,0.0,1.0
2009-11-19,26.21,27.87,26.09,27.77,1063600,6.65403658713298,7.07546736678353,6.62357171149559,7.05007997041904,4189480.42063762,0.0,1.0
2009-11-20,26.32,26.51,25.97,26.11,561900,6.68196272313392,6.73019877622646,6.59310683585821,6.62864919076849,2213302.97889834,0.0,1.0
2009-11-23,25.95,27.11,25.72,26.85,655900,6.58802935658531,6.8825231544134,6.52963834494698,6.81651592386572,2583565.44555868,0.0,1.0
2009-11-24,25.84,26.33,25.79,25.94,896700,6.56010322058437,6.68450146277037,6.54740952240212,6.58549061694886,3532067.59419495,0.0,1.0
2009-11-25,26.53,26.62,25.62,25.75,499100,6.73527625549935,6.75812491222739,6.50425094858249,6.53725456385633,1965936.13946995,0.0,1.0
2009-11-27,25.58,25.96,25.36,25.79,367700,6.49409599003669,6.59056809622176,6.43824371803481,6.54740952240212,1448356.47862773,0.0,1.0
2009-11-30,25.45,25.71,24.93,25.58,588600,6.46109237476285,6.52709960531053,6.3290779136675,6.49409599003669,2318473.27527953,0.0,1.0
2009-12-01,25.28,25.78,24.8,25.58,1097100,6.41793380094322,6.54487078276567,6.29607429839367,6.49409599003669,4321435.66141551,0.0,1.0
2009-12-02,25.52,25.61,25.17,25.19,651300,6.478863552218,6.50171220894604,6.39000766494228,6.39508514421518,2565446.21846679,0.0,1.0
2009-12-03,25.1,25.7,25.04,25.5,504700,6.37223648748714,6.52456086567408,6.35700404966844,6.4737860729451,1987994.32897312,0.0,1.0
2009-12-04,25.36,25.75,24.89,25.4,710700,6.43824371803481,6.53725456385633,6.31892295512171,6.44839867658061,2799420.58569684,0.0,1.0
2009-12-07,25.32,26.02,25.22,25.26,532000,6.42808875948902,6.60580053404045,6.40270136312453,6.41285632167032,2095528.00280106,0.0,1.0
2009-12-08,24.76,25.21,24.67,25.18,1174300,6.28591933984787,6.40016262348808,6.26307068311983,6.39254640457873,4625523.55956634,0.0,1.0
2009-12-09,25.02,25.45,24.77,25.45,1521400,6.35192657039554,6.46109237476285,6.28845807948432,6.46109237476285,5992737.4125217,0.0,1.0
2009-12-10,25.11,25.39,24.63,25.18,1072600,6.37477522712359,6.44585993694416,6.25291572457403,6.39254640457873,4224931.08233914,0.0,1.0
2009-12-11,24.67,25.37,24.29,25.23,1386200,6.26307068311983,6.44078245767126,6.16659857693476,6.40524010276098,5460189.69451661,0.0,1.0
2009-12-14,25.06,25.29,24.87,25.06,457900,6.36208152894134,6.42047254057967,6.31384547584881,6.36208152894134,1803650.8881252,0.0,1.0
2009-12-15,24.6,25.26,24.53,25.0,728900,6.24529950566469,6.41285632167032,6.22752832820954,6.34684909112265,2871109.70158213,0.0,1.0
2009-12-16,24.24,25.0,24.06,24.75,1051200,6.15390487875252,6.34684909112265,6.10820756529643,6.28338060021142,4140637.28673774,0.0,1.0
2009-12-17,23.99,24.31,23.57,23.97,503000,6.12851748238803,6.21026511033151,6.0212237207122,6.12340825564156,1968986.7956937,0.15,1.0
2009-12-18,24.65,24.69,24.15,24.2,827600,6.29712196502146,6.3073404185144,6.16939129635977,6.18216436322594,3239629.16921691,0.0,1.0
2009-12-21,25.05,25.08,24.68,24.77,359200,6.39930649995082,6.40697034007052,6.30478580514116,6.32777732550027,1406083.61235224,0.0,1.0
2009-12-22,24.88,25.16,24.5,25.13,437500,6.35587807260584,6.42740724705639,6.25880276442295,6.41974340693669,1712587.91871967,0.0,1.0
2009-12-23,25.37,25.53,24.65,25.01,489700,6.4810541278943,6.52192794186604,6.29712196502146,6.38908804645788,1916924.12296462,0.0,1.0
2009-12-24,25.54,25.54,25.18,25.3,79000,6.52448255523927,6.52448255523927,6.43251647380286,6.46317183428166,309244.44703738,0.0,1.0
2009-12-28,25.48,25.81,25.4,25.69,267200,6.50915487499987,6.59345711631659,6.488717968014,6.56280175583778,1045950.83858719,0.0,1.0
2009-12-29,25.55,25.68,25.4,25.5,295700,6.52703716861251,6.56024714246455,6.488717968014,6.51426410174634,1157513.70872093,0.0,1.0
2009-12-30,25.77,25.88,25.29,25.49,278900,6.58323866282365,6.61133940992923,6.46061722090843,6.51170948837311,1091750.33264209,0.0,1.0
2009-12-31,25.63,25.9,25.49,25.74,273200,6.54747407559838,6.61644863667569,6.51170948837311,6.57557482270395,1069437.75861534,0.0,1.0
2010-01-04,27.37,27.39,26.01,26.25,913300,6.99197680254107,6.99708602928754,6.64454938378127,6.70586010473888,3575100.67695239,0.0,1.0
2010-01-05,29.14,29.9,27.3,27.45,1668100,7.44414336960346,7.63829398596924,6.97409450892843,7.01241370952694,6529755.21649435,0.0,1.0
2010-01-06,29.07,29.45,28.38,29.1,1084200,7.42626107599083,7.52333638417371,7.24999275323769,7.43392491611053,4244086.44908768,0.0,1.0
2010-01-07,29.08,29.23,28.47,29.04,584900,7.42881568936406,7.46713488996257,7.2729842735968,7.41859723587113,2289583.25407802,0.0,1.0
2010-01-08,28.85,29.14,28.59,28.73,434500,7.37005958177968,7.44414336960346,7.3036396340756,7.33940422130088,1700844.45870559,0.0,1.0
2010-01-11,28.14,29.58,27.75,29.06,951700,7.18868203228008,7.55654635802575,7.08905211072396,7.42370646261759,3725416.96513259,0.0,1.0
2010-01-12,27.08,27.68,26.8,27.68,959600,6.91789301471729,7.07116981711132,6.84636384026674,7.07116981711132,3756341.40983632,0.0,1.0
2010-01-13,26.67,26.93,25.48,26.93,937700,6.8131538664147,6.87957381411878,6.50915487499987,6.87957381411878,3670614.15173356,0.0,1.0
2010-01-14,26.67,26.91,26.24,26.66,448500,6.8131538664147,6.87446458737231,6.70330549136564,6.81059925304147,1755647.27210462,0.0,1.0
2010-01-15,26.91,26.97,26.35,26.76,443900,6.87446458737231,6.88979226761172,6.73140623847122,6.83614538677381,1737640.63341637,0.0,1.0
2010-01-19,27.0,27.15,26.77,26.81,708700,6.89745610773142,6.93577530832993,6.83870000014704,6.84891845363997,2774196.70399229,0.0,1.0
2010-01-20,27.03,27.12,26.42,26.53,636600,6.90511994785112,6.92811146821022,6.74928853208386,6.77738927918943,2491962.21498729,0.0,1.0
2010-01-21,26.66,27.35,26.53,26.88,981900,6.81059925304147,6.9868675757946,6.77738927918943,6.86680074725261,3843634.46260763,0.0,1.0
2010-01-22,26.1,26.86,26.05,26.5,773100,6.66754090414037,6.86169152050614,6.6547678372742,6.76972543906973,3026289.64562783,0.0,1.0
2010-01-25,26.11,26.42,25.97,26.15,445500,6.67009551751361,6.74928853208386,6.63433093028833,6.68031397100654,1743903.81209054,0.0,1.0
2010-01-26,26.31,26.5,25.66,25.96,704500,6.72118778497828,6.76972543906973,6.55513791571808,6.6317763169151,2757755.85997258,0.0,1.0
2010-01-27,26.34,26.37,25.71,26.36,618300,6.72885162509798,6.73651546521769,6.56791098258425,6.73396085184445,2420327.10890142,0.0,1.0
2010-01-28,26.1,26.62,25.67,26.62,769400,6.66754090414037,6.80038079954853,6.55769252909132,6.80038079954853,3011806.0449438,0.0,1.0
2010-01-29,26.1,27.0,25.95,26.33,922700,6.66754090414037,6.89745610773142,6.62922170354186,6.72629701172475,3611896.85166317,0.0,1.0
2010-02-01,27.24,27.34,26.23,26.32,785100,6.95876682868903,6.98431296242137,6.70075087799241,6.72374239835152,3073263.48568414,0.0,1.0
2010-02-02,28.5,28.59,27.04,27.4,1046800,7.2806481137165,7.3036396340756,6.90767456122435,6.99964064266077,4097684.64757885,0.0,1.0
2010-02-03,27.81,28.5,27.62,28.44,923000,7.10437979096336,7.2806481137165,7.05584213687192,7.26532043347709,3613071.19766458,0.0,1.0
2010-02-04,26.7,27.55,26.68,27.55,573000,6.8208177065344,7.03795984325928,6.81570847978793,7.03795984325928,2243000.86268884,0.0,1.0
2010-02-05,26.48,26.64,25.49,26.63,806100,6.76461621232326,6.805490026295,6.51170948837311,6.80293541292176,3155467.70578268,0.0,1.0
2010-02-08,26.22,26.67,25.98,26.54,517700,6.69819626461918,6.8131538664147,6.63688554366157,6.77994389256266,2026529.74976268,0.0,1.0
2010-02-09,26.78,26.93,26.06,26.47,577200,6.84125461352027,6.87957381411878,6.65732245064744,6.76206159895002,2259441.70670855,0.0,1.0
2010-02-10,27.13,27.17,26.15,26.61,494000,6.93066608158346,6.94088453507639,6.68031397100654,6.7978261861753,1933756.41565146,0.0,1.0
2010-02-11,26.91,27.22,26.58,26.99,353700,6.87446458737231,6.95365760194256,6.7901623460556,6.89490149435818,1384553.93565976,0.0,1.0
2010-02-12,27.27,27.27,26.24,26.32,538600,6.96643066880873,6.96643066880873,6.70330549136564,6.72374239835152,2108342.52119409,0.0,1.0
2010-02-16,28.33,28.41,27.43,27.78,376900,7.23721968637152,7.25765659335739,7.00730448278047,7.09671595084366,1475370.0264353,0.0,1.0
2010-02-17,28.12,28.61,27.8,28.34,452900,7.18357280553361,7.30874886082207,7.10182517759013,7.23977429974475,1772871.0134586,0.0,1.0
2010-02-18,28.43,28.51,27.95,28.18,755500,7.26276582010386,7.28320272708973,7.14014437818863,7.19890048577301,2957394.6802119,0.0,1.0
2010-02-19,28.55,28.69,28.15,28.22,283800,7.29342118058267,7.32918576780794,7.19123664565331,7.20911893926595,1110931.31733175,0.0,1.0
2010-02-22,28.34,28.88,28.01,28.81,593800,7.23977429974475,7.37772342189938,7.15547205842804,7.35984112828675,2324422.18545312,0.0,1.0
2010-02-23,27.71,28.32,27.4,28.19,397200,7.07883365723102,7.23466507299829,6.99964064266077,7.20145509914625,1554834.10586389,0.0,1.0
2010-02-24,28.13,28.33,27.65,28.04,517100,7.18612741890684,7.23721968637152,7.06350597699162,7.16313589854774,2024181.05775986,0.0,1.0
2010-02-25,25.95,27.61,25.27,27.61,2565600,6.62922170354186,7.05328752349868,6.45550799416196,7.05328752349868,10043007.0040393,0.0,1.0
2010-02-26,25.68,26.29,25.4,25.94,1180100,6.56024714246455,6.71607855823181,6.488717968014,6.62666709016863,4619485.72087104,0.0,1.0
2010-03-01,25.48,25.7,25.13,25.64,660800,6.50915487499987,6.56535636921102,6.41974340693669,6.55002868897161,2586692.79243418,0.0,1.0
2010-03-02,26.04,26.09,25.48,25.51,597600,6.65221322390097,6.66498629076714,6.50915487499987,6.51681871511957,2339297.23480428,0.0,1.0
2010-03-03,27.11,27.25,25.87,26.02,1945100,6.92555685483699,6.96132144206226,6.60878479655599,6.6471039971545,7614068.02446085,0.0,1.0
2010-03-04,27.77,27.87,26.99,27.11,764900,7.09416133747043,7.11970747120276,6.89490149435818,6.92555685483699,2994190.85492268,0.0,1.0
2010-03-05,28.07,28.18,27.74,27.91,750600,7.17079973866744,7.19890048577301,7.08649749735072,7.1299259246957,2938213.69552224,0.0,1.0
2010-03-08,27.67,28.29,27.59,28.07,532000,7.06861520373809,7.22700123287859,7.04817829675222,7.17079973866744,2082506.90916311,0.0,1.0
2010-03-09,27.85,28.2,27.27,27.28,986700,7.1145982444563,7.20400971251948,6.96643066880873,6.96898528218197,3862423.99863016,0.0,1.0
2010-03-10,29.62,29.77,27.48,27.78,1800300,7.56676481151869,7.6050840121172,7.02007754964664,7.09671595084366,7047250.35444803,0.0,1.0
2010-03-11,29.17,30.86,28.91,29.59,1739100,7.45180720972317,7.88353686979969,7.38538726201909,7.55910097139899,6807683.77016085,0.0,1.0
2010-03-12,29.37,29.57,28.53,29.49,793500,7.50289947718784,7.55399174465252,7.2883119538362,7.53355483766665,3106145.17372356,0.0,1.0
2010-03-15,28.39,29.68,28.27,29.35,726600,7.25254736661092,7.58209249175809,7.22189200613212,7.49779025044138,2844266.01540962,0.0,1.0
2010-03-16,28.51,28.83,28.21,28.6,682800,7.28320272708973,7.36495035503321,7.20656432589272,7.30619424744884,2672811.49920409,0.0,1.0
2010-03-17,28.73,29.09,28.48,28.7,690900,7.33940422130088,7.4313703027373,7.27553888697003,7.33174038118117,2704518.8412421,0.0,1.0
2010-03-18,27.65,28.56,27.58,28.5,624900,7.10182517759013,7.33555613280195,7.08384587334306,7.32014530059018,2432964.00121513,0.15,1.0
2010-03-19,27.44,27.82,26.75,27.44,910800,7.04788726484894,7.14548920219014,6.87066269441359,7.04788726484894,3546077.1520351,0.0,1.0
2010-03-22,28.11,28.19,26.98,27.13,494000,7.21997489121369,7.24052266749605,6.92973755122537,6.9682646317548,1923322.47815694,0.0,1.0
2010-03-23,28.26,28.56,28.06,28.06,580400,7.25850197174311,7.33555613280195,7.20713253103721,7.20713253103721,2259709.24356739,0.0,1.0
2010-03-24,29.32,29.39,27.95,27.97,730600,7.53076000748436,7.54873931173142,7.17887933864897,7.18401628271956,2844492.71769527,0.0,1.0
2010-03-25,28.44,29.88,28.35,29.6,1053500,7.30473446837842,7.67459444146087,7.28161822006076,7.60267722447261,4101660.38610999,0.0,1.0
2010-03-26,27.81,28.59,27.75,28.5,472700,7.14292073015484,7.34326154890784,7.12750989794307,7.32014530059018,1840393.79640645,0.0,1.0
2010-03-29,28.04,28.29,27.78,27.92,576200,7.20199558696662,7.26620738784899,7.13521531404896,7.17117392254309,2243357.10913771,0.0,1.0
2010-03-30,27.93,28.16,27.72,27.93,367000,7.17374239457838,7.23281725139016,7.11980448183719,7.17374239457838,1428865.07992631,0.0,1.0
2010-03-31,27.91,28.25,27.79,28.03,506200,7.16860545050779,7.25593349970781,7.13778378608425,7.19942711493133,1970821.53530981,0.0,1.0
2010-04-01,28.47,28.61,27.58,27.65,661300,7.3124398844843,7.34839849297843,7.08384587334306,7.10182517759013,2574682.49960564,0.0,1.0
2010-04-05,30.18,30.25,28.51,28.54,882100,7.75164860251971,7.76962790676677,7.32271377262548,7.33041918873136,3434337.56676566,0.0,1.0
2010-04-06,29.43,30.57,29.42,30.33,775600,7.5590131998726,7.85181901189621,7.55644472783731,7.79017568304913,3019694.15801321,0.0,1.0
2010-04-07,27.34,29.25,27.14,29.25,1368500,7.02220254449599,7.51278070323729,6.97083310379009,7.51278070323729,5328070.46833557,0.0,1.0
2010-04-08,27.01,27.4,26.64,27.14,521900,6.93744296733126,7.03761337670776,6.84240950202535,6.97083310379009,2031947.37115406,0.0,1.0
2010-04-09,27.1,27.5,26.65,27.04,538500,6.96055921564891,7.0632980970607,6.84497797406065,6.94514838343714,2096577.23580468,0.0,1.0
2010-04-12,26.53,27.3,26.43,27.1,693600,6.81415630963711,7.01192865635481,6.78847158928416,6.96055921564891,2700438.20010051,0.0,1.0
2010-04-13,26.46,26.67,25.93,26.35,586800,6.79617700539004,6.85011491813124,6.66004798751942,6.7679238130018,2284626.78174594,0.0,1.0
2010-04-14,26.86,27.03,26.4,26.96,684600,6.89891588680184,6.94257991140185,6.78076617317828,6.92460060715478,2665397.91203693,0.0,1.0
2010-04-15,25.89,26.97,25.72,26.79,1030900,6.64977409937824,6.92716907919008,6.60611007477823,6.88093658255477,4013670.32941699,0.0,1.0
2010-04-16,24.97,25.83,24.58,25.75,1191500,6.41347467213112,6.63436326716647,6.31330426275462,6.61381549088411,4638944.80308501,0.0,1.0
2010-04-19,24.6,25.14,24.17,24.64,1139400,6.31844120682521,6.45713869673113,6.20799690930754,6.32871509496639,4436100.46885024,0.0,1.0
2010-04-20,25.05,25.19,24.29,24.88,634800,6.43402244841348,6.46998105690761,6.23881857373107,6.39035842381347,2471508.31808507,0.0,1.0
2010-04-21,24.88,25.48,24.55,24.96,727300,6.39035842381347,6.54446674593115,6.30559884664874,6.41090620009583,2831644.61207195,0.0,1.0
2010-04-22,25.03,25.15,24.23,24.54,586500,6.42888550434289,6.45970716876643,6.2234077415193,6.30303037461344,2283458.77214382,0.0,1.0
2010-04-23,26.05,26.05,25.23,25.34,871700,6.69086965194296,6.69086965194296,6.48025494504878,6.50850813743703,3393846.56722552,0.0,1.0
2010-04-26,26.37,26.56,26.07,26.35,688900,6.77306075707239,6.82186172574299,6.69600659601355,6.7679238130018,2682139.38300064,0.0,1.0
2010-04-27,25.49,26.58,25.46,26.32,694600,6.54703521796645,6.82699866981358,6.53932980186057,6.76021839689592,2704331.56544091,0.0,1.0
2010-04-28,25.68,26.05,25.24,25.47,506500,6.59583618663705,6.69086965194296,6.48282341708408,6.54189827389586,1971989.54491192,0.0,1.0
2010-04-29,26.72,26.89,25.75,25.87,593100,6.86295727830771,6.90662130290772,6.61381549088411,6.64463715530765,2309154.98339045,0.0,1.0
2010-04-30,27.0,27.33,26.53,26.71,923100,6.93487449529596,7.01963407246069,6.81415630963711,6.86038880627241,3593965.54572201,0.0,1.0
2010-05-03,27.89,27.97,26.83,27.07,608800,7.1634685064372,7.18401628271956,6.89121047069595,6.95285379954303,2370280.81923471,0.0,1.0
2010-05-04,27.08,27.58,26.52,27.58,1226100,6.95542227157832,7.08384587334306,6.81158783760181,7.08384587334306,4773655.24386281,0.0,1.0
2010-05-05,26.56,27.31,25.52,26.6,1272300,6.82186172574299,7.0144971283901,6.55474063407233,6.83213561388417,4953528.72258922,0.0,1.0
2010-05-06,25.24,27.33,24.04,26.72,1337000,6.48282341708408,7.01963407246069,6.1746067728487,6.86295727830771,5205429.46011302,0.0,1.0
2010-05-07,24.63,26.3,24.33,25.44,1701600,6.3261466229311,6.75508145282533,6.24909246187225,6.53419285778998,6624950.46322237,0.0,1.0
2010-05-10,26.4,26.4,25.4,25.71,950900,6.78076617317828,6.78076617317828,6.5239189696488,6.60354160274293,3702201.10218509,0.0,1.0
2010-05-11,26.32,27.14,25.51,25.53,711200,6.76021839689592,6.97083310379009,6.55217216203704,6.55730910610763,2768961.43009153,0.0,1.0
2010-05-12,28.12,28.23,26.36,26.36,1287700,7.22254336324898,7.25079655563722,6.7704922850371,6.7704922850371,5013486.54883136,0.0,1.0
2010-05-13,28.67,28.88,27.85,28.18,1496400,7.3638093251902,7.41774723793139,7.15319461829602,7.23795419546075,5826031.89537256,0.0,1.0
2010-05-14,27.81,28.4,27.38,28.28,1392500,7.14292073015484,7.29446058023724,7.03247643263717,7.2636389158137,5421511.23650514,0.0,1.0
2010-05-17,26.91,27.95,26.2,27.87,1076700,6.91175824697831,7.17887933864897,6.72939673247238,7.15833156236661,4191986.46200724,0.0,1.0
2010-05-18,26.49,27.95,26.37,27.35,815300,6.80388242149593,7.17887933864897,6.77306075707239,7.02477101653128,3174260.76202703,0.0,1.0
2010-05-19,27.05,27.16,26.02,26.21,1029400,6.94771685547244,6.97597004786068,6.68316423583707,6.73196520450767,4007830.28140639,0.0,1.0
2010-05-20,25.55,26.69,25.1,25.91,1352200,6.56244605017822,6.85525186220183,6.44686480858995,6.65491104344883,5264608.61328707,0.0,1.0
2010-05-21,25.78,26.61,24.82,25.01,1085900,6.62152090699,6.83470408591947,6.3749475916017,6.4237485602723,4227805.42313891,0.0,1.0
2010-05-24,24.46,25.49,24.42,25.06,1062700,6.28248259833109,6.54703521796645,6.27220871018991,6.43659092044877,4137479.34724166,0.0,1.0
2010-05-25,24.36,24.39,23.32,23.72,1112300,6.25679787797814,6.26450329408402,5.98967678630748,6.09241566771927,4330590.26812543,0.0,1.0
2010-05-26,23.85,24.97,23.73,24.63,1217200,6.1258058041781,6.41347467213112,6.09498413975456,6.3261466229311,4739004.29233326,0.0,1.0
2010-05-27,25.55,25.6,24.3,24.43,1027700,6.56244605017822,6.57528841035469,6.24138704576637,6.2747771822252,4001211.56032771,0.0,1.0
2010-05-28,25.9,26.54,25.31,25.48,1842000,6.65234257141354,6.8167247816724,6.50080272133114,6.54446674593115,7171578.95701434,0.0,1.0
2010-06-01,25.04,26.5,25.04,25.68,901300,6.43145397637818,6.80645089353122,6.43145397637818,6.59583618663705,3509090.18130132,0.0,1.0
2010-06-02,25.77,25.77,24.79,25.22,1008900,6.6189524349547,6.6189524349547,6.36724217549581,6.47768647301349,3928016.29192822,0.0,1.0
2010-06-03,25.99,26.14,25.39,25.95,1399400,6.67545881973119,6.71398590026061,6.5213504976135,6.66518493159001,5448375.45735389,0.0,1.0
2010-06-04,25.0,25.89,24.68,25.33,1550600,6.421180088237,6.64977409937824,6.33898898310757,6.50593966540173,6037052.29682218,0.0,1.0
2010-06-07,24.47,25.12,24.38,25.0,1061100,6.28505107036638,6.45200175266054,6.26193482204873,6.421180088237,4131249.96269702,0.0,1.0
2010-06-08,24.28,24.99,23.84,24.64,1356200,6.23625010169578,6.41861161620171,6.12323733214281,6.32871509496639,5280182.07464867,0.0,1.0
2010-06-09,24.1,24.98,23.95,24.5,1222000,6.19001760506047,6.41604314416641,6.15149052453105,6.29275648647226,4757692.44596717,0.0,1.0
2010-06-10,25.32,25.38,24.62,24.65,840600,6.50337119336644,6.51878202557821,6.3235781508958,6.33128356700169,3272762.90513912,0.0,1.0
2010-06-11,25.7,25.71,24.89,25.08,671200,6.60097313070764,6.60354160274293,6.39292689584876,6.44172786451936,2613226.81647558,0.0,1.0
2010-06-14,25.93,26.36,25.82,25.85,856100,6.66004798751942,6.7704922850371,6.63179479513118,6.63950021123706,3333110.0679153,0.0,1.0
2010-06-15,26.99,26.99,26.26,26.33,658700,6.93230602326067,6.93230602326067,6.74480756468415,6.76278686893121,2564559.7497206,0.0,1.0
2010-06-16,27.6,27.88,26.68,26.68,890900,7.08898281741365,7.16090003440191,6.85268339016653,6.85268339016653,3468599.18176117,0.0,1.0
2010-06-17,27.26,27.62,26.9,27.35,737600,7.04018184874305,7.13315563691427,6.94720806057183,7.06342529578586,2856030.77193097,0.15,1.0
2010-06-18,27.41,27.66,26.95,27.28,1020500,7.07892092714773,7.14348605782219,6.96012108670672,7.04534705919701,3951436.2835623,0.0,1.0
2010-06-21,27.07,27.96,26.88,27.9,742600,6.99111234943046,7.22096421463154,6.94204285011787,7.20546858326967,2875391.06729384,0.0,1.0
2010-06-22,26.43,27.21,26.16,26.99,740500,6.82582561490385,7.02726882260816,6.75609527377543,6.97045150761463,2867259.74324143,0.0,1.0
2010-06-23,27.63,27.84,26.9,27.03,1993900,7.13573824214125,7.1899729519078,6.94720806057183,6.98078192852255,7720498.58480634,0.0,1.0
2010-06-24,27.78,28.25,27.41,27.59,1813800,7.17447732054593,7.29585976621391,7.07892092714773,7.12540782123334,7023140.74583566,0.0,1.0
2010-06-25,27.96,28.56,27.15,28.01,1837800,7.22096421463154,7.37592052825024,7.01177319124629,7.23387724076643,7116070.16357745,0.0,1.0
2010-06-28,28.09,28.41,27.26,27.93,666000,7.25453808258226,7.33718144984556,7.04018184874305,7.2132163989506,2578791.34233463,0.0,1.0
2010-06-29,26.62,27.68,26.43,27.57,711000,6.87489511421643,7.14865126827614,6.82582561490385,7.12024261077938,2753034.00060049,0.0,1.0
2010-06-30,26.58,27.48,26.45,26.67,726400,6.86456469330852,7.09699916373657,6.8309908253578,6.88780814035133,2812663.71031813,0.0,1.0
2010-07-01,25.72,26.88,25.44,26.63,1320200,6.64246064378838,6.94204285011787,6.57014769743299,6.87747771944341,5111892.38761288,0.0,1.0
2010-07-02,25.21,26.12,24.99,25.75,819200,6.51074777721248,6.74576485286752,6.45393046221896,6.65020845946932,3171990.79225305,0.0,1.0
2010-07-06,24.7,26.17,24.44,25.85,1189900,6.37903491063659,6.75867787900241,6.31188717473515,6.6760345117391,4607363.09045642,0.0,1.0
2010-07-07,25.29,25.4,24.57,24.67,781700,6.53140861902831,6.55981727652507,6.34546104268587,6.37128709495565,3026788.5770315,0.0,1.0
2010-07-08,26.11,26.15,25.41,26.15,931900,6.74318224764054,6.75351266854845,6.56239988175205,6.75351266854845,3608371.8497322,0.0,1.0
2010-07-09,26.54,26.54,25.84,25.98,471600,6.85423427240061,6.85423427240061,6.67345190651212,6.70960837968982,1826063.05862614,0.0,1.0
2010-07-12,26.17,26.67,25.91,26.55,340800,6.75867787900241,6.88780814035133,6.69153014310097,6.85681687762759,1319597.7319334,0.0,1.0
2010-07-13,26.56,27.0,26.4,26.64,491000,6.85939948285456,6.97303411284161,6.81807779922291,6.88006032467039,1901181.00463409,0.0,1.0
2010-07-14,25.93,26.49,25.55,26.49,773000,6.69669535355493,6.84132124626572,6.59855635492975,6.84132124626572,2993101.6631001,0.0,1.0
2010-07-15,25.93,26.08,25.27,25.92,519300,6.69669535355493,6.7354344319596,6.52624340857435,6.69411274832795,2010760.27638795,0.0,1.0
2010-07-16,25.19,25.86,25.03,25.86,480600,6.50558256675853,6.67861711696608,6.46426088312687,6.67861711696608,1860911.59027931,0.0,1.0
2010-07-19,24.8,25.35,24.47,25.35,501400,6.40486096290637,6.54690425039018,6.31963499041608,6.54690425039018,1941450.41898887,0.0,1.0
2010-07-20,25.07,25.12,24.35,24.35,1011600,6.47459130403479,6.48750433016968,6.28864372769234,6.28864372769234,3916974.95781638,0.0,1.0
2010-07-21,25.13,25.52,24.92,25.21,506000,6.49008693539666,6.59080853924881,6.43585222563011,6.51074777721248,1959261.89072271,0.0,1.0
2010-07-22,25.53,25.65,25.16,25.4,509600,6.59339114447579,6.62438240719953,6.49783475107759,6.55981727652507,1973201.30338398,0.0,1.0
2010-07-23,25.38,25.5,24.88,25.4,524000,6.55465206607112,6.58564332879486,6.4255218047222,6.55981727652507,2028958.95402905,0.0,1.0
2010-07-26,25.95,25.95,25.29,25.54,368600,6.70186056400888,6.70186056400888,6.53140861902831,6.59597374970277,1427240.97415097,0.0,1.0
2010-07-27,25.8,26.5,25.37,26.39,544600,6.66312148560421,6.84390385149269,6.55206946084414,6.81549519399593,2108723.37092408,0.0,1.0
2010-07-28,25.67,25.76,25.15,25.71,546600,6.62954761765349,6.65279106469629,6.49525214585061,6.6398780385614,2116467.48906923,0.0,1.0
2010-07-29,26.03,26.18,25.63,25.74,565700,6.72252140582471,6.76126048422939,6.61921719674558,6.64762585424234,2190423.81735541,0.0,1.0
2010-07-30,26.73,26.75,25.57,25.78,666300,6.9033037717132,6.90846898216715,6.60372156538371,6.65795627515025,2579952.9600564,0.0,1.0
2010-08-02,27.28,27.42,26.85,27.14,644800,7.04534705919701,7.0815035323747,6.93429503443694,7.00919058601931,2496703.68999605,0.0,1.0
2010-08-03,26.87,27.3,26.85,27.09,484800,6.93946024489089,7.05051226965096,6.93429503443694,6.99627755988442,1877174.23838413,0.0,1.0
2010-08-04,27.32,27.35,26.66,27.0,419000,7.05567748010492,7.06342529578586,6.88522553512435,6.97303411284161,1622392.75140873,0.0,1.0
2010-08-05,27.34,27.5,26.84,27.33,752100,7.06084269055888,7.10216437419053,6.93171242920996,7.0582600853319,2912175.6284833,0.0,1.0
2010-08-06,28.15,28.18,27.2,27.2,798300,7.27003371394413,7.27778152962506,7.02468621738118,7.02468621738118,3091064.75763624,0.0,1.0
2010-08-09,28.64,28.7,28.1,28.47,533800,7.39658137006607,7.41207700142794,7.25712068780923,7.35267708120743,2066905.13294028,0.0,1.0
2010-08-10,27.91,28.36,27.83,28.36,544200,7.20805118849665,7.32426842371067,7.18739034668082,7.32426842371067,2107174.54729505,0.0,1.0
2010-08-11,26.49,27.53,26.45,27.53,523000,6.84132124626572,7.10991218987147,6.8309908253578,7.10991218987147,2025086.89495647,0.0,1.0
2010-08-12,26.41,26.77,26.09,26.09,484800,6.82066040444989,6.91363419262111,6.73801703718658,6.73801703718658,1877174.23838413,0.0,1.0
2010-08-13,26.45,26.81,26.25,26.3,310100,6.8309908253578,6.92396461352902,6.77933872081823,6.79225174695313,1200725.51840536,0.0,1.0
2010-08-16,26.25,26.63,26.08,26.29,349100,6.77933872081823,6.87747771944341,6.7354344319596,6.78966914172615,1351735.82223577,0.0,1.0
2010-08-17,26.58,26.97,26.33,26.68,523100,6.86456469330852,6.96528629716068,6.79999956263406,6.8903907455783,2025474.10086373,0.0,1.0
2010-08-18,26.64,26.91,26.05,26.44,599400,6.88006032467039,6.94979066579881,6.72768661627867,6.82840822013082,2320912.20810117,0.0,1.0
2010-08-19,26.94,27.05,26.28,26.46,844900,6.95753848147974,6.9859471389765,6.78708653649917,6.83357343058478,3271502.71041822,0.0,1.0
2010-08-20,26.79,26.86,26.24,26.74,468800,6.91879940307507,6.93687763966392,6.77675611559126,6.90588637694017,1815221.29322293,0.0,1.0
2010-08-23,26.79,27.53,26.77,27.02,615900,6.91879940307507,7.10991218987147,6.91363419262111,6.97819932329557,2384801.18279865,0.0,1.0
2010-08-24,26.39,26.54,25.74,26.38,680100,6.81549519399593,6.85423427240061,6.64762585424234,6.81291258876895,2633387.37525793,0.0,1.0
2010-08-25,26.23,26.37,25.77,26.15,333400,6.77417351036428,6.81032998354198,6.65537366992327,6.75351266854845,1290944.49479635,0.0,1.0
2010-08-26,25.88,26.52,25.79,26.33,531000,6.68378232742003,6.84906906194665,6.66053888037723,6.79999956263406,2056063.36753707,0.0,1.0
2010-08-27,26.5,26.55,25.75,25.97,571200,6.84390385149269,6.85681687762759,6.65020845946932,6.70702577446284,2211720.14225457,0.0,1.0
2010-08-30,26.39,26.77,26.38,26.48,519600,6.81549519399593,6.91363419262111,6.81291258876895,6.83873864103874,2011921.89410972,0.0,1.0
2010-08-31,26.01,26.56,25.92,26.35,788300,6.71735619537075,6.85939948285456,6.69411274832795,6.80516477308802,3052344.1669105,0.0,1.0
2010-09-01,26.33,26.6,26.19,26.43,517800,6.79999956263406,6.86972990376248,6.76384308945636,6.82582561490385,2004952.18777909,0.0,1.0
2010-09-02,26.84,27.28,26.15,26.33,565300,6.93171242920996,7.04534705919701,6.75351266854845,6.79999956263406,2188874.99372638,0.0,1.0
2010-09-03,27.57,27.65,27.19,27.23,399100,7.12024261077938,7.14090345259521,7.0221036121542,7.03243403306212,1545338.77586449,0.0,1.0
2010-09-07,27.7,27.94,27.09,27.44,446400,7.1538164787301,7.21579900417758,6.99627755988442,7.08666874282866,1728487.16999727,0.0,1.0
2010-09-08,27.58,27.89,27.25,27.7,387600,7.12282521600636,7.20288597804269,7.03759924351607,7.1538164787301,1500810.09652988,0.0,1.0
2010-09-09,27.59,27.8,27.36,27.8,306900,7.12540782123334,7.17964253099988,7.06600790101283,7.17964253099988,1188334.92937312,0.0,1.0
2010-09-10,28.62,28.94,27.79,27.79,1093200,7.39141615961211,7.47405952687542,7.1770599257729,7.1770599257729,4232934.97813847,0.0,1.0
2010-09-13,29.38,29.72,28.72,28.81,649500,7.58769415686247,7.67550273457973,7.41724221188189,7.4404856589247,2514902.36763715,0.0,1.0
2010-09-14,29.36,29.86,29.09,29.21,542400,7.58252894640851,7.71165920775743,7.51279860528009,7.54378986800383,2100204.84096442,0.0,1.0
2010-09-15,28.05,29.13,27.77,29.13,813100,7.24420766167434,7.52312902618801,7.17189471531895,7.52312902618801,3148371.23191035,0.0,1.0
2010-09-16,27.59,28.05,27.5,28.03,524000,7.12540782123334,7.24420766167434,7.10216437419053,7.23904245122039,2028958.95402905,0.0,1.0
2010-09-17,27.11,27.47,26.93,27.47,1020000,7.04018184874305,7.13367006215314,6.99343774203801,7.13367006215314,3927767.86084539,0.15,1.0
2010-09-20,27.86,27.99,27.06,27.12,361800,7.23494896001407,7.26870859263438,7.02719737465832,7.04277874356,1393202.36475869,0.0,1.0
2010-09-21,28.16,28.46,27.66,27.84,671300,7.31285580452247,7.39076264903088,7.18301106367513,7.22975517038017,2585010.35782893,0.0,1.0
2010-09-22,27.54,28.5,27.4,28.24,499200,7.15184832587177,7.40115022829867,7.11549179843451,7.33363096305805,1922295.80013139,0.0,1.0
2010-09-23,27.23,27.54,27.09,27.24,318200,7.07134458654641,7.15184832587177,7.03498805910916,7.07394148136336,1225309.54247157,0.0,1.0
2010-09-24,27.79,27.8,27.36,27.52,345000,7.21677069629544,7.21936759111239,7.10510421916672,7.14665453623787,1328509.71763888,0.0,1.0
2010-09-27,27.93,28.1,27.67,27.86,224200,7.2531272237327,7.29727443562079,7.18560795849208,7.23494896001407,863338.778825034,0.0,1.0
2010-09-28,28.01,28.17,27.67,28.0,608900,7.27390238226827,7.31545269933942,7.18560795849208,7.27130548745132,2344723.38281251,0.0,1.0
2010-09-29,28.36,28.5,27.96,28.0,617000,7.36479370086141,7.40115022829867,7.26091790818354,7.27130548745132,2375914.48053098,0.0,1.0
2010-09-30,28.75,28.98,27.97,28.52,399400,7.46607259872234,7.52580117951212,7.26351480300048,7.40634401793256,1537990.6702173,0.0,1.0
2010-10-01,28.9,29.24,28.76,29.05,326600,7.50502602097654,7.59332044475274,7.46866949353929,7.54397944323075,1257655.86603147,0.0,1.0
2010-10-04,28.49,28.95,28.19,28.76,353900,7.39855333348172,7.51801049506128,7.32064648897332,7.46866949353929,1362781.41760116,0.0,1.0
2010-10-05,29.37,29.55,28.64,28.84,639300,7.62708007737305,7.67382418407809,7.43750675573593,7.48944465207486,2461786.26807692,0.0,1.0
2010-10-06,29.51,29.99,29.1,29.19,790600,7.66343660481031,7.78808755602376,7.55696391731548,7.58033597066801,3044405.16743565,0.0,1.0
2010-10-07,29.53,29.72,28.99,29.72,296300,7.6686303944442,7.71797139596619,7.52839807432907,7.71797139596619,1140978.05604754,0.0,1.0
2010-10-08,30.2,30.49,29.27,29.48,445700,7.84262234717964,7.9179322968711,7.60111112920358,7.65564592035947,1716280.52507724,0.0,1.0
2010-10-11,30.55,30.8,30.19,30.35,325100,7.93351366577278,7.99843603619646,7.8400254523627,7.88157576943385,1251879.73682435,0.0,1.0
2010-10-12,30.35,30.56,29.94,30.37,443200,7.88157576943385,7.93611056058973,7.77510308193902,7.88676955906774,1706653.64306537,0.0,1.0
2010-10-13,32.43,32.58,30.51,30.61,2094500,8.4217298913588,8.46068331361301,7.923126086505,7.94909503467447,8065401.74954967,0.0,1.0
2010-10-14,33.2,33.6,32.24,32.44,1428500,8.62169079226371,8.72556658494159,8.37238888983681,8.42432678617575,5500800.38158592,0.0,1.0
2010-10-15,33.01,33.53,32.52,33.22,765600,8.57234979074172,8.70738832122296,8.44510194471133,8.62688458189761,2948136.34731689,0.0,1.0
2010-10-18,33.29,33.4,32.76,32.85,359400,8.64506284561623,8.67362868860265,8.50742742031805,8.53079947367057,1383960.55802729,0.0,1.0
2010-10-19,33.58,34.24,32.72,32.72,1567600,8.72037279530769,8.89176785322619,8.49703984105026,8.49703984105026,6036440.0967267,0.0,1.0
2010-10-20,33.91,34.17,33.28,33.75,606000,8.80607032426694,8.87358958950756,8.64246595079929,8.76452000719579,2333556.19967873,0.0,1.0
2010-10-21,31.71,34.15,31.59,33.89,1142200,8.23475346453862,8.86839579987367,8.20359072673526,8.80087653463305,4398329.85358588,0.0,1.0
2010-10-22,32.25,32.31,31.35,31.73,708200,8.37498578465376,8.39056715355544,8.14126525112854,8.23994725417252,2727103.13632422,0.0,1.0
2010-10-25,33.27,34.48,33.1,33.1,882900,8.63986905598234,8.95409332883291,8.59572184409424,8.59572184409424,3399829.65131411,0.0,1.0
2010-10-26,33.43,33.66,32.93,33.27,494300,8.68141937305349,8.74114795384327,8.55157463220615,8.63986905598234,1903427.11138811,0.0,1.0
2010-10-27,32.81,33.39,32.49,33.09,393800,8.52041189440278,8.6710317937857,8.43731126026048,8.5931249492773,1516426.4545107,0.0,1.0
2010-10-28,32.96,33.86,32.88,33.07,870500,8.55936531665699,8.79308585018221,8.53859015812141,8.5879311596434,3352080.3165352,0.0,1.0
2010-10-29,32.73,33.06,32.28,32.83,427100,8.49963673586721,8.58533426482646,8.3827764691046,8.52560568403668,1644656.52290889,0.0,1.0
2010-11-01,33.41,33.77,33.0,33.17,652100,8.6762255834196,8.76971379682969,8.56975289592478,8.61390010781287,2511075.90397772,0.0,1.0
2010-11-02,32.76,33.8,32.6,33.8,525600,8.50742742031805,8.77750448128053,8.4658771032469,8.77750448128053,2023955.6741768,0.0,1.0
2010-11-03,33.75,33.78,32.84,32.93,655100,8.76452000719579,8.77231069164663,8.52820257885362,8.55157463220615,2522628.16239197,0.0,1.0
2010-11-04,32.79,34.89,32.17,33.73,1245200,8.51521810476889,9.06056601632774,8.35421062611818,8.7593262175619,4794957.39247517,0.0,1.0
2010-11-05,32.25,32.58,31.37,32.29,1099700,8.37498578465376,8.46068331361301,8.14645904076243,8.38537336392154,4234672.85938399,0.0,1.0
2010-11-08,32.92,32.99,31.77,31.77,445200,8.5489777373892,8.56715600110783,8.25033483344031,8.25033483344031,1714355.14867487,0.0,1.0
2010-11-09,33.06,33.3,32.85,33.04,449500,8.58533426482646,8.64765974043318,8.53079947367057,8.58014047519256,1730913.38573529,0.0,1.0
2010-11-10,33.36,33.54,32.92,33.14,779800,8.66324110933486,8.70998521603991,8.5489777373892,8.60610942336203,3002817.03714435,0.0,1.0
2010-11-11,34.52,34.61,33.17,33.17,494900,8.9644809081007,8.98785296145323,8.61390010781287,8.61390010781287,1905737.56307096,0.0,1.0
2010-11-12,33.57,34.55,33.36,34.33,306600,8.71777590049075,8.97227159255154,8.66324110933486,8.91513990657871,1180640.80993647,0.0,1.0
2010-11-15,33.9,34.29,33.55,33.78,426300,8.80347342945,8.90475232731093,8.71258211085685,8.77231069164663,1641575.92066509,0.0,1.0
2010-11-16,33.52,33.87,32.84,33.64,670100,8.70479142640601,8.79568274499916,8.52820257885362,8.73595416420938,2580389.45446323,0.0,1.0
2010-11-17,33.51,33.89,33.07,33.46,287800,8.70219453158907,8.80087653463305,8.5879311596434,8.68921005750433,1108246.65720716,0.0,1.0
2010-11-18,34.86,35.33,33.88,33.88,560300,9.0527753318769,9.1748293882734,8.7982796398161,8.7982796398161,2157576.79650164,0.0,1.0
2010-11-19,34.77,34.95,33.92,34.78,917600,9.02940327852438,9.07614738522942,8.80866721908389,9.03200017334132,3533450.77363895,0.0,1.0
2010-11-22,34.91,35.36,34.06,34.63,714900,9.06575980596163,9.18262007272424,8.84502374652115,8.99304675108712,2752903.18011605,0.0,1.0
2010-11-23,34.17,34.79,34.08,34.59,376100,8.87358958950756,9.03459706815827,8.85021753615504,8.98265917181933,1448268.12986662,0.0,1.0
2010-11-24,35.58,35.64,34.35,34.4,309300,9.23975175869707,9.25533312759876,8.92033369621261,8.93331817029734,1191037.84250929,0.0,1.0
2010-11-26,34.93,35.34,34.89,35.29,81300,9.07095359559553,9.17742628309035,9.06056601632774,9.16444180900561,313066.203026206,0.0,1.0
2010-11-29,35.83,36.05,34.43,34.98,633400,9.30467412912075,9.36180581509358,8.94110885474818,9.08393806968026,2439066.82652889,0.0,1.0
2010-11-30,35.94,35.99,35.2,35.4,423500,9.33323997210716,9.3462244461919,9.14106975565309,9.19300765199203,1630793.81281179,0.0,1.0
2010-12-01,36.79,37.37,36.26,36.63,501500,9.55397603154765,9.70459593093057,9.41634060624946,9.5124257144765,1931152.53158231,0.0,1.0
2010-12-02,36.67,37.08,36.38,36.79,495100,9.52281329374429,9.62928598123911,9.44750334405283,9.55397603154765,1906507.71363191,0.0,1.0
2010-12-03,36.87,37.12,36.45,36.57,530400,9.57475119008322,9.6396735605069,9.46568160777146,9.49684434557482,2042439.2876396,0.0,1.0
2010-12-06,37.48,37.67,36.89,36.89,483200,9.73316177391699,9.78250277543898,9.57994497971712,9.57994497971712,1860683.75525538,0.0,1.0
2010-12-07,37.49,38.23,37.33,37.85,554900,9.73575866873393,9.927928885188,9.69420835166278,9.82924688214402,2136782.73135599,0.0,1.0
2010-12-08,37.82,38.06,35.81,37.47,643500,9.82145619769318,9.88378167329991,9.29948033948686,9.73056487910004,2477959.42985687,0.0,1.0
2010-12-09,37.72,38.06,37.31,37.93,317100,9.79548724952371,9.88378167329991,9.68901456202889,9.8500220406796,1221073.71438635,0.0,1.0
2010-12-10,38.4,38.42,37.74,37.76,229300,9.9720760970761,9.97726988671,9.80068103915761,9.8058748287915,882977.618129262,0.0,1.0
2010-12-13,37.97,38.91,37.87,38.81,525800,9.86040961994738,10.1045177327404,9.83444067177792,10.0785487845709,2024725.82473775,0.0,1.0
2010-12-14,37.5,38.09,37.32,37.97,412400,9.73835556355088,9.89157235775075,9.69161145684584,9.86040961994738,1588050.45667906,0.0,1.0
2010-12-15,36.98,37.51,36.96,37.38,464200,9.60331703306964,9.74095245836783,9.59812324343575,9.70719282574752,1787519.45196513,0.0,1.0
2010-12-16,36.89,36.96,36.29,36.79,449800,9.61889840197132,9.6371505811022,9.46245115227811,9.59282386035579,1725054.29484517,0.15,1.0
2010-12-17,37.42,37.46,36.65,36.86,1005900,9.75709347253367,9.76752328917988,9.55631950209404,9.61107603948666,3857785.93860551,0.0,1.0
2010-12-20,38.83,38.85,37.26,37.45,433300,10.1247445093127,10.1299594176358,9.71537420594881,9.76491583501833,1661774.1795385,0.0,1.0
2010-12-21,39.25,39.38,38.68,38.92,294700,10.234257584098,10.2681544881982,10.0856326968894,10.1482115967667,1130221.21096236,0.0,1.0
2010-12-22,39.53,39.96,39.32,39.34,270600,10.3072663006215,10.4193868295683,10.2525097632289,10.257724671552,1037793.89102958,0.0,1.0
2010-12-23,39.87,40.01,39.45,39.57,280100,10.3959197421143,10.4324241003761,10.2864066673291,10.3176961172677,1074227.89681221,0.0,1.0
2010-12-27,39.43,39.68,38.92,39.68,224700,10.2811917590059,10.3463781130448,10.1482115967667,10.3463781130448,861760.115721903,0.0,1.0
2010-12-28,39.83,39.85,39.17,39.46,401900,10.3854899254681,10.3907048337912,10.2133979508056,10.2890141214906,1541350.20253062,0.0,1.0
2010-12-29,40.98,41.38,39.83,39.96,403200,10.6853471540468,10.7896453205089,10.3854899254681,10.4193868295683,1546335.90858508,0.0,1.0
2010-12-30,40.63,41.23,40.42,41.05,322900,10.5940862583924,10.7505335080856,10.5393297209998,10.7035993331776,1238372.68075924,0.0,1.0
2010-12-31,40.77,41.17,40.67,40.74,242800,10.6305906166541,10.7348887831163,10.6045160750386,10.6227682541695,931176.48463408,0.0,1.0
2011-01-03,41.78,41.88,41.08,41.25,282400,10.893943486971,10.9200180285866,10.7114216956623,10.7557484164087,1083048.76137012,0.0,1.0
2011-01-04,40.93,42.12,40.78,41.9,559600,10.672309883239,10.9825969284639,10.6331980708157,10.9252329369097,2146154.69852236,0.0,1.0
2011-01-05,40.95,41.24,40.62,40.69,734200,10.6775247915621,10.7531409622472,10.5914788042308,10.6097309833617,2815773.37322216,0.0,1.0
2011-01-06,40.77,40.9,39.84,40.72,883700,10.6305906166541,10.6644875207543,10.3880973796296,10.6175533458464,3389129.56948574,0.0,1.0
2011-01-07,41.77,41.94,40.47,40.8,782800,10.8913360328095,10.9356627535559,10.5523669918075,10.6384129791388,3002162.07648911,0.0,1.0
2011-01-10,42.66,42.81,41.36,41.67,784800,11.1233994531878,11.1625112656111,10.7844304121858,10.865261491194,3009832.39349597,0.0,1.0
2011-01-11,42.28,43.09,42.05,43.0,495300,11.0243161950487,11.2355199821346,10.964344749333,11.2120528946806,1899554.00675148,0.0,1.0
2011-01-12,42.61,43.05,42.04,42.43,448500,11.11036218238,11.2250901654884,10.9617372951714,11.063428007472,1720068.58879071,0.0,1.0
2011-01-13,42.7,43.24,42.42,42.74,493000,11.133829269834,11.2746317945579,11.0608205533105,11.1442590864802,1890733.14219357,0.0,1.0
2011-01-14,43.23,43.37,42.16,42.86,591600,11.2720243403963,11.3085286986581,10.9930267451101,11.1755485364188,2268879.77063229,0.0,1.0
2011-01-18,43.18,43.52,42.7,43.44,599600,11.2589870695886,11.3476405110814,11.133829269834,11.3267808777889,2299561.03865976,0.0,1.0
2011-01-19,42.46,43.64,42.25,43.0,890100,11.0712503699567,11.37892996102,11.0164938325641,11.2120528946806,3413674.58390771,0.0,1.0
2011-01-20,41.48,42.17,40.14,42.17,1422700,10.8157198621244,10.9956341992716,10.4663210044763,10.9956341992716,5456280.00283734,0.0,1.0
2011-01-21,41.95,42.15,41.58,41.94,533900,10.9382702077175,10.9904192909485,10.84179440374,10.9356627535559,2047591.12498407,0.0,1.0
2011-01-24,42.47,42.48,41.67,41.9,283300,11.0738578241182,11.0764652782798,10.865261491194,10.9252329369097,1086500.40402321,0.0,1.0
2011-01-25,42.45,42.48,41.68,42.4,699900,11.0686429157951,11.0764652782798,10.8678689453555,11.0556056449874,2684227.43655434,0.0,1.0
2011-01-26,44.9,45.61,42.51,42.51,1594500,11.7074691853758,11.8925984308461,11.0842876407645,11.0842876407645,6115160.23372748,0.0,1.0
2011-01-27,45.94,46.04,44.34,44.84,916300,11.9786444181774,12.0047189597929,11.5614517523288,11.6918244604065,3514155.7366977,0.0,1.0
2011-01-28,46.94,47.15,45.7,45.8,1427800,12.2393898343327,12.2941463717253,11.9160655183001,11.9421400599156,5475839.31120485,0.0,1.0
2011-01-31,49.07,49.49,47.41,47.41,1907100,12.7947775707436,12.9042906455289,12.3619401799257,12.3619401799257,7314030.78190138,0.0,1.0
2011-02-01,50.28,50.36,48.82,49.23,1278500,13.1102795242916,13.1311391575841,12.7295912167048,12.8364968373285,4903250.14664197,0.0,1.0
2011-02-02,51.36,52.81,50.45,50.55,1534400,13.3918845737394,13.7699654271647,13.154606245038,13.1806807866536,5884667.20767105,0.0,1.0
2011-02-03,51.53,51.9,50.71,51.27,1132800,13.4362112944858,13.5326870984633,13.2224000532384,13.3684174862854,4344467.55269145,0.0,1.0
2011-02-04,52.65,52.76,51.34,51.53,1145200,13.7282461605798,13.7569281563569,13.3866696654163,13.4362112944858,4392023.51813405,0.0,1.0
2011-02-07,54.4,55.48,52.75,53.07,1602300,14.1845506388517,14.4661556882995,13.7543207021954,13.8377592353651,6145074.4700543,0.0,1.0
2011-02-08,55.5,55.62,53.72,54.2,1011100,14.4713705966226,14.5026600465613,14.0072437558661,14.1324015556206,3877728.76282338,0.0,1.0
2011-02-09,55.06,55.95,53.93,55.57,1100700,14.3566426135143,14.5887060338925,14.0620002932587,14.4896227757535,4221358.96473116,0.0,1.0
2011-02-10,57.47,57.65,54.36,54.64,903100,14.9850390664487,15.0319732413566,14.1741208222055,14.247129538729,3463531.64445237,0.0,1.0
2011-02-11,56.8,58.14,55.97,57.12,1431900,14.8103396376246,15.1597384952728,14.5939209422156,14.8937781707943,5491563.46106892,0.0,1.0
2011-02-14,59.0,59.33,56.95,57.24,1212600,15.3839795531664,15.4700255404977,14.8494514500479,14.925067620733,4650513.20126557,0.0,1.0
2011-02-15,58.27,59.2,57.77,59.14,1233500,15.193635399373,15.4361286363975,15.0632626912953,15.4204839114281,4730668.01398737,0.0,1.0
2011-02-16,60.14,60.82,58.1,58.15,1280300,15.6812293275835,15.8585362105691,15.1493086786266,15.1623459494343,4910153.43194814,0.0,1.0
2011-02-17,60.52,61.91,59.77,60.75,1389300,15.7803125857225,16.1427487141785,15.584753523606,15.8402840314383,5328185.7088226,0.0,1.0
2011-02-18,56.11,59.73,55.97,59.34,2720900,14.6304253004774,15.5743237069598,14.5939209422156,15.4726329946592,10435082.7719969,0.0,1.0
2011-02-22,55.57,57.44,54.67,56.76,2210700,14.4896227757535,14.977216703964,14.2549519012137,14.7999098209784,8478384.90354429,0.0,1.0
2011-02-23,55.31,57.36,54.89,56.82,1554700,14.4218289675531,14.9563570706716,14.3123158927678,14.8155545459477,5962520.92529077,0.0,1.0
2011-02-24,53.05,55.7,52.5,55.46,1603300,13.832544327042,14.5235196798537,13.6891343481565,14.4609407799764,6148909.62855772,0.0,1.0
2011-02-25,57.82,58.35,53.19,53.19,1865000,15.0762999621031,15.2144950326654,13.8690486853037,13.8690486853037,7152570.60890671,0.0,1.0
2011-02-28,57.14,59.2,56.63,58.29,1213200,14.8989930791174,15.4361286363975,14.7660129168782,15.1988503076961,4652814.29636764,0.0,1.0
2011-03-01,55.56,57.67,55.4,57.51,1299300,14.4870153215919,15.0371881496798,14.4452960550071,14.9954688830949,4983021.44351343,0.0,1.0
2011-03-02,57.06,57.19,55.08,55.45,873700,14.878133445825,14.9120303499252,14.3618575218374,14.4583333258149,3350777.98445137,0.0,1.0
2011-03-03,58.68,59.98,57.28,57.67,1423800,15.3005410199967,15.6395100609986,14.9354974373792,15.0371881496798,5460498.67719109,0.0,1.0
2011-03-04,58.0,59.2,57.7,58.67,811700,15.123234137011,15.4361286363975,15.0450105121644,15.2979335658351,3112998.15723839,0.0,1.0
2011-03-07,54.6,58.5,53.59,58.18,1265200,14.2366997220828,15.2536068450887,13.9733468517659,15.170168311919,4852242.53854627,0.0,1.0
2011-03-08,52.39,54.56,52.37,54.51,1828800,13.6604523523794,14.2262699054366,13.6552374440563,14.2132326346288,7013737.8710824,0.0,1.0
2011-03-09,53.85,54.11,52.0,52.42,1269600,14.0411406599663,14.1089344681667,13.5587616400789,13.6682747148641,4869117.23596138,0.0,1.0
2011-03-10,51.91,53.22,50.75,52.78,1419600,13.5352945526249,13.8768710477884,13.2328298698846,13.76214306468,5444391.01147666,0.0,1.0
2011-03-11,55.38,55.6,51.84,51.84,1575300,14.440081146684,14.4974451382382,13.517042373494,13.517042373494,6041525.19046153,0.0,1.0
2011-03-14,56.83,57.09,54.17,54.19,1958600,14.8181620001093,14.8859558083096,14.124579193136,14.1297941014591,7511541.44482824,0.0,1.0
2011-03-15,55.6,56.03,53.46,54.17,1243900,14.4974451382382,14.609565667185,13.9394499476657,14.124579193136,4770553.66242309,0.0,1.0
2011-03-16,54.3,56.76,53.27,55.65,1586100,14.1584760972362,14.7999098209784,13.8899083185962,14.5104824090459,6082944.90229863,0.0,1.0
2011-03-17,54.76,56.64,54.66,55.59,1510500,14.2784189886677,14.7686203710397,14.2523444470521,14.4948376840766,5793006.91943892,0.0,1.0
2011-03-18,55.08,55.84,54.5,55.77,2539900,14.3618575218374,14.5600240381154,14.2106251804673,14.5417718589846,9740919.08287515,0.0,1.0
2011-03-21,57.81,58.46,55.59,55.94,1734600,15.0736925079415,15.2431770284425,14.4948376840766,14.586098579731,6652465.94005878,0.0,1.0
2011-03-22,56.69,58.34,55.75,58.02,1201700,14.7816576418475,15.2118875785039,14.5365569506615,15.1284490453341,4608709.97357813,0.0,1.0
2011-03-23,56.64,57.38,55.47,56.05,934100,14.807732183463,15.0011947861425,14.5018521224699,14.6534849732186,3572959.27185164,0.15,1.0
2011-03-24,56.25,57.32,54.47,56.97,1206200,14.705772163132,14.9855086291685,14.2404161729031,14.8940060468201,4613749.57039656,0.0,1.0
2011-03-25,59.81,60.0,56.76,57.22,1384400,15.6364841435898,15.6861569740075,14.839104497411,14.9593650342118,5295369.67771264,0.0,1.0
2011-03-28,59.37,60.3,59.11,59.87,1139000,15.5214523257804,15.7645877588775,15.453478978893,15.6521703005638,4356707.64440531,0.0,1.0
2011-03-29,61.54,62.0,58.68,59.0,1082500,16.0887683363403,16.209028873141,15.3410615205793,15.4247210244407,4140593.52508231,0.0,1.0
2011-03-30,61.78,63.21,60.78,62.19,1104400,16.1515129642363,16.5253663721169,15.8900770146696,16.2587017035587,4224361.65274911,0.0,1.0
2011-03-31,60.76,62.69,60.53,62.08,765400,15.8848482956782,16.3894196783421,15.8247180272779,16.2299437491064,2927676.93681109,0.0,1.0
2011-04-01,61.61,62.12,60.28,61.6,953700,16.10706885281,16.240401187089,15.7593590398862,16.1044544933143,3647929.83359907,0.0,1.0
2011-04-04,63.28,63.52,61.76,62.07,875700,16.5436668885865,16.6064115164826,16.146284245245,16.2273293896107,3349577.59807352,0.0,1.0
2011-04-05,64.95,65.55,63.02,63.22,995100,16.9802649243631,17.1371264941031,16.4756935416992,16.5279807316125,3806286.02014725,0.0,1.0
2011-04-06,62.62,66.55,62.59,66.45,1515900,16.3711191618724,17.3985624436699,16.3632760833854,17.3724188487133,5798360.94657949,0.0,1.0
2011-04-07,61.09,62.67,60.46,62.67,819300,15.9711221590353,16.3841909593508,15.8064175108082,16.3841909593508,3133845.98161656,0.0,1.0
2011-04-08,60.09,62.57,59.05,61.25,769800,15.7096862094685,16.3580473643941,15.437792821919,16.0129519109659,2944507.06291765,0.0,1.0
2011-04-11,60.04,61.52,59.5,60.08,604700,15.6966144119901,16.083539617349,15.5554389992241,15.7070718499728,2312994.83105522,0.0,1.0
2011-04-12,58.07,60.39,57.15,59.47,1687000,15.1815855913435,15.7881169943385,14.9410645177421,15.5475959207371,6452823.35040543,0.0,1.0
2011-04-13,61.47,61.68,58.67,59.15,2306300,16.0704678198706,16.1253693692797,15.3384471610836,15.4639364168757,8821663.59990518,0.0,1.0
2011-04-14,61.07,61.15,59.47,61.05,1100100,15.9658934400439,15.9868083160093,15.5475959207371,15.9606647210526,4207914.0295086,0.0,1.0
2011-04-15,61.59,61.82,60.6,61.32,853500,16.1018401338187,16.161970402219,15.8430185437475,16.0312524274356,3264661.96180854,0.0,1.0
2011-04-18,59.12,60.3,58.24,60.3,1143800,15.4560933383887,15.7645877588775,15.2260297027699,15.7645877588775,4375067.78197611,0.0,1.0
2011-04-19,60.88,60.95,58.6,59.39,1202500,15.9162206096262,15.9345211260959,15.3201466446139,15.5266810447717,4599596.96435241,0.0,1.0
2011-04-20,63.16,63.44,61.61,62.13,1004700,16.5122945746385,16.5854966405172,16.10706885281,16.2430155465847,3843006.29528887,0.0,1.0
2011-04-21,63.63,63.82,62.85,63.6,599300,16.6351694709349,16.6848423013526,16.4312494302728,16.6273263924479,2292339.67628806,0.0,1.0
2011-04-25,62.67,63.96,61.8,63.77,821400,16.3841909593508,16.7214433342919,16.1567416832277,16.6717705038743,3141878.54180379,0.0,1.0
2011-04-26,58.77,62.9,58.51,62.9,1400000,15.3645907560403,16.4443212277511,15.2966174091529,16.4443212277511,5355040.12481777,0.0,1.0
2011-04-27,58.18,59.44,55.25,59.25,2274400,15.2103435457959,15.53975284225,14.4443362135652,15.4900800118324,8699645.18563252,0.0,1.0
2011-04-28,57.5,58.8,56.76,58.11,825700,15.0325671000905,15.3724338345273,14.839104497411,15.1920430293262,3158326.1650443,0.0,1.0
2011-04-29,57.9,58.61,57.46,57.71,732000,15.1371414799172,15.3227610041096,15.0221096621078,15.0874686494995,2799920.97954758,0.0,1.0
2011-05-02,56.89,58.49,56.57,58.0,1082400,14.8730911708547,15.2913886901616,14.7894316669934,15.1632850748739,4140211.02221626,0.0,1.0
2011-05-03,54.32,56.75,53.65,56.36,1502600,14.2012007804681,14.8364901379154,14.0260386942583,14.7345301175843,5747488.06539369,0.0,1.0
2011-05-04,52.23,54.37,52.01,54.37,1845500,13.6547996458735,14.2142725779464,13.5972837369688,14.2142725779464,7059090.39310799,0.0,1.0
2011-05-05,53.74,55.06,50.6,53.11,2102200,14.0495679297193,14.3946633831475,13.2286590480796,13.8848632814923,8040975.25027996,0.0,1.0
2011-05-06,55.55,56.99,53.91,53.91,1728800,14.5227669984352,14.8992347658114,14.0940120411457,14.0940120411457,6612709.54841784,0.0,1.0
2011-05-09,59.49,60.0,55.22,55.53,1984800,15.5528246397284,15.6861569740075,14.4364931350782,14.5175382794439,7591916.88552736,0.0,1.0
2011-05-10,61.28,61.59,59.84,59.95,2268400,16.0207949894529,16.1018401338187,15.6443272220768,15.6730851765291,8676695.01366905,0.0,1.0
2011-05-11,58.52,60.99,57.55,60.53,1533000,15.2992317686486,15.9449785640786,15.0456388975688,15.8247180272779,5863768.93667546,0.0,1.0
2011-05-12,56.16,58.25,56.08,58.07,1525100,14.682242927671,15.2286440622656,14.6613280517056,15.1815855913435,5833551.21025683,0.0,1.0
2011-05-13,56.66,58.48,56.12,56.62,1600000,14.8129609024544,15.2887743306659,14.6717854896883,14.8025034644717,6120045.85693458,0.0,1.0
2011-05-16,56.08,58.61,55.39,56.36,1666600,14.6613280517056,15.3227610041096,14.4809372465045,14.7345301175843,6374792.76572951,0.0,1.0
2011-05-17,56.12,57.37,55.26,56.16,1148100,14.6717854896883,14.9985804266468,14.4469505730609,14.682242927671,4391515.40521663,0.0,1.0
2011-05-18,59.77,60.24,56.05,56.11,1952600,15.6260267056071,15.7489016019035,14.6534849732186,14.6691711301926,7468750.96265655,0.0,1.0
2011-05-19,60.42,60.65,59.32,60.01,1264800,15.7959600728255,15.8560903412259,15.508380528302,15.6887713335031,4837896.2499068,0.0,1.0
2011-05-20,59.37,60.93,59.2,60.56,1110800,15.5214523257804,15.9292924071046,15.477008214354,15.8325611057649,4248841.83617683,0.0,1.0
2011-05-23,60.57,60.64,57.15,58.13,1207400,15.8351754652605,15.8534759817302,14.9410645177421,15.1972717483176,4618339.60478927,0.0,1.0
2011-05-24,60.41,62.29,60.23,61.15,1553600,15.7933457133298,16.2848452985154,15.7462872424078,15.9868083160093,5942564.5270835,0.0,1.0
2011-05-25,60.96,62.0,59.82,59.98,829400,15.9371354855916,16.209028873141,15.6390985030854,15.6809282550161,3172478.77108846,0.0,1.0
2011-05-26,60.29,61.75,59.91,60.79,1224500,15.7619733993818,16.1436698857493,15.6626277385464,15.8926913741652,4683747.59488526,0.0,1.0
2011-05-27,61.51,62.89,60.66,60.66,1018900,16.0809252578533,16.4417068682555,15.8587047007215,15.8587047007215,3897321.70226916,0.0,1.0
2011-05-31,62.31,62.97,61.36,62.94,809100,16.2900740175067,16.4626217442208,16.0417098654183,16.4547786657338,3094830.68927862,0.0,1.0
2011-06-01,60.79,63.34,60.56,62.04,925000,15.8926913741652,16.5593530455605,15.8325611057649,16.2194863111237,3538151.51104032,0.0,1.0
2011-06-02,58.4,61.4,57.55,61.02,1564800,15.2678594547006,16.052167303401,15.0456388975688,15.9528216425656,5985404.84808203,0.0,1.0
2011-06-03,59.2,59.76,56.7,57.21,845700,15.477008214354,15.6234123461114,14.823418340437,14.9567506747161,3234826.738256,0.0,1.0
2011-06-06,55.76,59.5,55.36,58.84,1327000,14.5776685478443,15.5554389992241,14.4730941680175,15.38289127251,5075813.03259511,0.0,1.0
2011-06-07,58.97,59.7,56.36,56.36,1456000,15.4168779459537,15.6077261891374,14.7345301175843,14.7345301175843,5569241.72981047,0.0,1.0
2011-06-08,57.11,59.09,56.9,58.34,1043500,14.9306070797594,15.4482502599017,14.8757055303504,15.2521732977266,3991417.40731954,0.0,1.0
2011-06-09,58.32,58.32,57.01,57.66,1057200,15.2469445787352,15.2469445787352,14.9044634848027,15.0743968520212,4043820.29996954,0.0,1.0
2011-06-10,59.98,60.39,57.43,57.58,2009400,15.6809282550161,15.7881169943385,15.0142665836208,15.0534819760558,7686012.59057774,0.0,1.0
2011-06-13,59.79,62.95,59.14,60.28,1538900,15.6312554245984,16.4573930252295,15.46132205738,15.7593590398862,5886336.60577291,0.0,1.0
2011-06-14,63.84,64.59,61.18,61.22,2331300,16.6900710203439,16.886147982519,15.9946513944963,16.0051088324789,8917289.31641978,0.0,1.0
2011-06-15,62.73,64.63,61.86,62.63,1405600,16.3998771163248,16.8966054205017,16.1724278402017,16.3737335213681,5376460.28531704,0.0,1.0
2011-06-16,62.56,63.5,61.5,62.72,1016600,16.3554330048984,16.6011827974912,16.0783108983576,16.3972627568291,3888524.13634983,0.0,1.0
2011-06-17,62.58,64.03,61.59,63.5,1609500,16.3998771163248,16.7798678772495,16.140435148521,16.6409747025667,6141662.48232059,0.15,1.0
2011-06-20,64.45,64.71,61.9,62.07,1811000,16.8899341666209,16.9580704409936,16.2216745525808,16.2662251935168,6910562.75581396,0.0,1.0
2011-06-21,66.62,68.0,64.95,64.95,2932400,17.4586099950393,17.8202563744021,17.0209654634915,17.0209654634915,11189693.1116228,0.0,1.0
2011-06-22,66.8,68.26,66.25,66.9,2119100,17.5057812619127,17.8883926487749,17.361646835355,17.5319875212868,8086236.07721998,0.0,1.0
2011-06-23,65.5,65.52,63.2,64.95,3210900,17.1650998900491,17.1703411419239,16.5623559244443,17.0209654634915,12252416.3184114,0.0,1.0
2011-06-24,59.81,65.77,59.18,65.4,4232800,15.6739637316616,17.2358567903592,15.5088642976047,17.138893630675,16151866.3902868,0.0,1.0
2011-06-27,62.0,62.51,58.92,59.42,2669800,16.2478808119549,16.3815327347629,15.440728023232,15.5717593201026,10187642.4326185,0.0,1.0
2011-06-28,66.26,67.25,62.82,62.93,3109500,17.3642674612924,17.6237094290962,16.4627721388227,16.4915990241342,11865485.8582019,0.0,1.0
2011-06-29,68.18,69.38,65.61,67.06,2669600,17.8674276412756,18.181902753765,17.1939267753607,17.5739175362854,10186879.2561684,0.0,1.0
2011-06-30,69.4,69.87,68.66,69.06,11866800,18.1871440056398,18.3103134246982,17.9932176862713,18.0980427237678,45282311.4912719,0.0,1.0
2011-07-01,71.86,71.86,68.5,69.02,1325700,18.8318179862432,18.8318179862432,17.9512876712727,18.0875602200182,5058715.09960386,0.0,1.0
2011-07-05,72.63,77.8,72.24,73.67,1835900,19.0336061834239,20.388469793066,18.9314017718649,19.3061512809148,7005578.22385362,0.0,1.0
2011-07-06,71.97,73.0,70.66,72.9,1943400,18.8606448715547,19.1305693431082,18.5173428737538,19.1043630837341,7415785.56579177,0.0,1.0
2011-07-07,73.65,75.49,72.51,72.9,2868900,19.30091002904,19.7831052015238,19.002158672175,19.1043630837341,10947384.5887105,0.0,1.0
2011-07-08,73.93,75.42,72.0,72.01,2500100,19.3742875552875,19.7647608199619,18.868506749367,18.8711273753044,9540087.21469383,0.0,1.0
2011-07-11,72.55,73.99,71.81,72.64,1577900,19.0126411759246,19.390011310912,18.8187148565561,19.0362268093613,6021080.60320204,0.0,1.0
2011-07-12,71.71,72.92,71.36,71.37,1975200,18.792508597182,19.1096043356089,18.7007866893726,18.70340731531,7537130.62136045,0.0,1.0
2011-07-13,71.42,72.83,71.32,72.36,2101200,18.7165104449971,19.0860187021722,18.6903041856229,18.9628492831138,8017931.78493446,0.0,1.0
2011-07-14,70.12,73.35,69.13,72.1,2949700,18.3758290731335,19.2222912509176,18.1163871053297,18.8947130087411,11255707.874558,0.0,1.0
2011-07-15,72.0,72.0,70.23,70.82,1829000,18.868506749367,18.868506749367,18.404655958445,18.5592728887523,6979248.63632454,0.0,1.0
2011-07-18,71.17,71.52,70.6,71.4,1303600,18.6509947965618,18.7427167043712,18.5016191181293,18.7112691931222,4974384.10186587,0.0,1.0
2011-07-19,74.31,74.4,71.81,71.9,1479200,19.4738713409092,19.4974569743459,18.8187148565561,18.8423004899929,5644453.02506903,0.0,1.0
2011-07-20,73.54,74.98,73.45,74.96,1003800,19.2720831437284,19.6494532787158,19.2484975102917,19.6442120268409,3830382.60313975,0.0,1.0
2011-07-21,74.07,74.67,73.16,73.83,1048400,19.4109763184113,19.568213874656,19.1724993581068,19.3480812959134,4000570.95151594,0.0,1.0
2011-07-22,72.9,74.0,72.87,73.94,1008800,19.1043630837341,19.3926319368494,19.0965012059218,19.3769081812249,3849462.01439267,0.0,1.0
2011-07-25,74.69,76.71,72.33,72.55,1536700,19.5734551265308,20.1028215658881,18.9549874053016,19.0126411759246,5863866.25447783,0.0,1.0
2011-07-26,74.33,76.0,73.18,74.24,1301300,19.479112592784,19.9167571243318,19.1777406099816,19.4555269593473,4965607.57268952,0.0,1.0
2011-07-27,72.27,73.88,71.5,73.71,1232500,18.9392636496771,19.3611844256004,18.7374754524964,19.3166337846644,4703074.8738491,0.0,1.0
2011-07-28,71.45,73.6,71.07,72.14,832000,18.7243723228093,19.2878068993529,18.6247885371876,18.9051955124907,3174814.03248881,0.0,1.0
2011-07-29,75.39,75.54,69.92,70.91,1766800,19.7568989421497,19.7962083312108,18.3234165543853,18.5828585221891,6741900.760338,0.0,1.0
2011-08-01,76.4,77.57,75.02,77.3,2153300,20.0215821618283,20.3281953965055,19.6599357824654,20.2574384961954,8216739.25019007,0.0,1.0
2011-08-02,73.4,77.79,73.19,76.61,2707900,19.2353943806047,20.3858491671286,19.180361235919,20.0766153065139,10333027.5463659,0.0,1.0
2011-08-03,71.85,73.53,69.25,72.84,2113700,18.8291973603058,19.269462517791,18.1478346165786,19.0886393281096,8065630.31306681,0.0,1.0
2011-08-04,67.26,71.87,65.81,71.05,3165500,17.6263300550336,18.8344386121806,17.2463392941089,18.6195472853128,12079175.2642348,0.0,1.0
2011-08-05,66.64,70.58,62.9,68.54,2326700,17.4638512469141,18.4963778662545,16.483737146322,17.9617701750224,8878413.23244195,0.0,1.0
2011-08-08,60.77,65.6,58.29,64.4,2550400,15.9255438216532,17.1913061494232,15.275628589175,16.8768310369338,9732026.09189838,0.0,1.0
2011-08-09,66.22,66.97,61.88,62.63,4029400,17.3537849575428,17.5503319028487,16.2164333007059,16.4129802460119,15375715.9405173,0.0,1.0
2011-08-10,67.19,70.66,65.0,65.74,2564300,17.6079856734718,18.5173428737538,17.0340685931785,17.227994912547,9785066.85518152,0.0,1.0
2011-08-11,70.37,71.38,66.41,66.71,2052000,18.70340731531,18.9718518426436,17.6508921388338,17.7306281370517,7720477.74855438,1.0,1.0
2011-08-12,69.84,72.6,69.25,71.92,1312400,18.5625403851251,19.2961115687297,18.4057262552965,19.1153766394358,4937794.83294481,0.0,1.0
2011-08-15,72.98,73.33,70.5,71.0,1438000,19.3971104998057,19.4901358310599,18.7379595812044,18.8708529115676,5410354.28967893,0.0,1.0
2011-08-16,71.12,72.89,69.97,71.49,1035700,18.9027473108547,19.3731897003403,18.5970926510195,19.0010883753235,3896734.31002816,0.0,1.0
2011-08-17,70.34,73.08,70.12,72.01,1094400,18.6954337154882,19.4236891658783,18.6369606501284,19.1392974389011,4117588.13256234,0.0,1.0
2011-08-18,66.38,68.05,65.55,67.89,2561000,17.6429185390121,18.086782262425,17.4223156106092,18.0442563967088,9635547.52146574,0.0,1.0
2011-08-19,66.76,68.95,65.0,65.13,1873400,17.7439174700881,18.3259902570787,17.2761329472098,17.3106852131042,7048510.24080981,0.0,1.0
2011-08-22,62.91,66.93,61.74,65.37,3768600,16.7206388262918,17.7891012024115,16.409668433242,17.3744740116785,14179041.1516579,0.0,1.0
2011-08-23,66.85,66.85,62.02,63.49,2291500,17.7678382695534,17.7678382695534,16.4840886982454,16.874795089513,8621576.39415807,0.0,1.0
2011-08-24,68.04,69.42,65.92,66.54,1322700,18.0841243958177,18.45090998762,17.520656675078,17.6854444047283,4976547.71832986,0.0,1.0
2011-08-25,66.0,70.0,65.33,68.92,1731900,17.5419196079361,18.6050662508413,17.3638425452494,18.3180166572569,6516128.36877256,0.0,1.0
2011-08-26,70.68,70.94,65.35,65.83,1888000,18.7858011801352,18.854905711924,17.369158278464,17.4967358756126,7103441.5152391,0.0,1.0
2011-08-29,72.25,72.41,68.74,71.23,1551500,19.2030862374755,19.2456121031917,18.2701750583261,18.9319838435346,5837388.51212577,0.0,1.0
2011-08-30,72.3,73.3,70.89,72.15,2054000,19.2163755705118,19.4821622312381,18.8416163788877,19.1765075714028,7728002.58066796,0.0,1.0
2011-08-31,71.76,73.99,70.75,73.49,4026100,19.0728507737196,19.6655550271392,18.804406246386,19.5326616967761,15147863.286284,0.0,1.0
2011-09-01,34.71,36.2,34.3,35.6,1413050,18.45090998762,19.2429542365844,18.2329649258245,18.9240102437128,2658241.00453089,0.0,2.0
2011-09-02,34.01,34.92,33.36,33.82,3420300,18.0788086626032,18.5625403851251,17.733286003659,17.9778097315272,6434295.81953716,0.0,1.0
2011-09-06,34.92,35.04,32.93,32.93,2702000,18.5625403851251,18.6263291836994,17.5047094754344,17.5047094754344,5083024.0927373,0.0,1.0
2011-09-07,37.09,38.1,35.54,35.54,5385600,19.7160544926772,20.2529435473444,18.8921158444257,18.8921158444257,10131433.9577521,0.0,1.0
2011-09-08,36.55,38.22,36.12,37.12,4113800,19.4290048990928,20.3167323459187,19.2004283708682,19.7320016923208,7738913.5872327,0.0,1.0
2011-09-09,35.02,36.52,34.64,36.02,2920200,18.6156977172703,19.4130576994492,18.4136998551183,19.1472710387229,5493503.68453424,0.0,1.0
2011-09-12,34.67,34.81,33.67,34.53,3168400,18.4296470547619,18.5040673197653,17.8980737333093,18.3552267897586,5960419.51718316,0.0,1.0
2011-09-13,32.82,35.29,32.07,34.83,5537200,17.4462364100746,18.7592225140625,17.0475564189851,18.5146987861943,10416625.0948575,0.0,1.0
2011-09-14,32.76,33.3,31.41,33.0,5038700,17.4608546764145,17.7486709622895,16.7413139617271,17.5887730256923,9453592.91163266,0.0875,1.0
2011-09-15,33.03,34.32,32.3,33.28,4263900,17.604762819352,18.29232394672,17.2156778402988,17.7380110998497,7999915.61631183,0.0,1.0
2011-09-16,33.39,33.46,32.67,33.02,4226400,17.7966403432687,17.833949861808,17.4128852954354,17.5994328881321,7929558.23560126,0.0,1.0
2011-09-19,32.05,32.75,31.51,32.53,3337000,17.0824295598012,17.4555247451946,16.7946132739262,17.3382662583567,6260868.78482903,0.0,1.0
2011-09-20,30.67,32.65,30.65,32.24,4591400,16.346899051454,17.4022254329956,16.3362391890142,17.1836982529794,8614370.07451727,0.0,1.0
2011-09-21,29.64,31.39,29.58,30.87,3918700,15.7979161358036,16.7306540992873,15.7659365484842,16.4534976758522,7352252.47441103,0.0,1.0
2011-09-22,26.97,28.65,26.22,28.65,5852800,14.3748245000885,15.2702529450329,13.9750796585955,15.2702529450329,10981004.7419381,0.0,1.0
2011-09-23,27.28,27.61,26.67,26.83,3185300,14.5400523679056,14.7159400981626,14.2149265634913,14.3002054630098,5976249.72739467,0.0,1.0
2011-09-26,28.49,28.55,26.75,27.39,7177500,15.1849740455144,15.2169536328338,14.2575660132506,14.5986816113246,13466402.6679983,0.0,1.0
2011-09-27,27.98,29.91,27.78,29.17,4130400,14.9131475532991,15.9418242787411,14.806548928901,15.547409368468,7749443.34098229,0.0,1.0
2011-09-28,27.07,29.24,27.0,28.23,3817800,14.4281238122876,15.5847188870074,14.3908142937482,15.0463958337968,7162944.21537918,0.0,1.0
2011-09-29,25.59,27.87,24.25,27.67,6952800,13.6392939917414,14.8545183098801,12.9250832082739,14.747919685482,13044821.2427807,0.0,1.0
2011-09-30,26.22,26.68,24.71,25.19,4942100,13.9750796585955,14.2202564947112,13.1702600443896,13.4260967429451,9272352.29892228,0.0,1.0
2011-10-03,25.28,27.33,25.02,26.06,6388400,13.4740661239243,14.5667020240052,13.3354879122067,13.889800759077,11985895.7581666,0.0,1.0
2011-10-04,26.34,26.38,24.29,24.92,4008600,14.0390388332344,14.060358558114,12.9464029331535,13.2821886000076,7520922.56843443,0.0,1.0
2011-10-05,27.78,28.03,25.87,26.22,3157000,14.806548928901,14.9397972093986,13.7885320658988,13.9750796585955,5923153.35741842,0.0,1.0
2011-10-06,29.83,30.02,26.78,27.48,4746900,15.8991848289819,16.0004535221601,14.2735558069103,14.6466509923038,8906118.67986362,0.0,1.0
2011-10-07,28.24,30.05,28.02,29.92,3063200,15.0517257650167,16.0164433158198,14.9344672781787,15.947154209961,5747166.09580111,0.0,1.0
2011-10-10,30.48,31.03,28.95,28.95,3282700,16.2456303582758,16.5387765753707,15.4301508816301,15.4301508816301,6158991.29756017,0.0,1.0
2011-10-11,31.41,31.61,29.95,30.3,2403100,16.7413139617271,16.8479125861253,15.9631440036207,16.1496915963175,4508688.57561363,0.0,1.0
2011-10-12,31.18,31.9,30.83,31.79,2642200,16.6187255436693,17.0024805915026,16.4321779509725,16.9438513480836,4957287.23502405,0.0,1.0
2011-10-13,32.04,32.19,30.94,31.07,2882200,17.0770996285813,17.1570485968799,16.4908071943915,16.5600963002503,5407574.47157154,0.0,1.0
2011-10-14,34.62,34.82,33.4,33.73,4837700,18.4522218833172,18.5588205077153,17.8019702744886,17.9778580047455,9076477.35102411,0.0,1.0
2011-10-17,33.09,35.0,32.67,34.67,3492700,17.6367424066715,18.6547592696737,17.4128852954354,18.4788715394167,6552992.62953921,0.0,1.0
2011-10-18,34.41,34.71,31.52,33.07,3474000,18.3402933276992,18.5001912642964,16.7999432051461,17.6260825442316,6517907.74902488,0.0,1.0
2011-10-19,32.99,34.77,32.42,34.44,2862400,17.5834430944724,18.5321708516158,17.2796370149377,18.3562831213589,5370425.77455638,0.0,1.0
2011-10-20,33.21,33.52,31.56,32.77,3274200,17.7007015813103,17.8659294491275,16.8212629300257,17.4661846076344,6143043.62459913,0.0,1.0
2011-10-21,33.53,33.95,32.99,33.79,1627800,17.8712593803474,18.0951164915834,17.5834430944724,18.0098375920649,3054073.18188334,0.0,1.0
2011-10-24,32.54,34.3,31.78,34.07,3784600,17.3435961895766,18.2816640842802,16.9385214168637,18.1590756662223,7100654.4809901,0.0,1.0
2011-10-25,28.61,30.83,28.12,30.82,7754700,15.2489332201532,16.4321779509725,14.9877665903778,16.4268480197526,14549343.4718951,0.0,1.0
2011-10-26,30.37,30.6,29.09,29.81,3682700,16.1870011148568,16.3095895329147,15.5047699187088,15.888524966542,6909470.02513933,0.0,1.0
2011-10-27,32.11,32.46,30.68,31.4,3379400,17.1144091471206,17.3009567398173,16.3522289826739,16.7359840305072,6340419.52995243,0.0,1.0
2011-10-28,31.86,32.39,31.3,32.16,1469600,16.9811608666229,17.263647221278,16.6826847183082,17.1410588032201,2757258.84512579,0.0,1.0
2011-10-31,30.69,31.59,30.49,31.58,2987400,16.3575589138938,16.8372527236854,16.2509602894957,16.8319227924655,5604950.37692488,0.0,1.0
2011-11-01,30.47,31.03,29.4,29.79,4142900,16.2403004270559,16.5387765753707,15.6699977865259,15.8778651041022,7772895.80121913,0.0,1.0
2011-11-02,31.58,31.8,30.56,31.17,2000800,16.8319227924655,16.9491812793035,16.2882698080351,16.6133956124494,3753894.59535091,0.0,1.0
2011-11-03,32.61,33.04,31.23,31.81,3055600,17.3809057081159,17.6100927505719,16.6453751997688,16.9545112105234,5732906.99997712,0.0,1.0
2011-11-04,33.39,33.54,31.84,32.49,2162100,17.7966403432687,17.8765893115673,16.9705010041831,17.3169465334771,4056525.14224718,0.0,1.0
2011-11-07,33.28,34.23,32.77,33.85,3628700,17.7380110998497,18.2443545657408,17.4661846076344,18.0418171793844,6808155.39691613,0.0,1.0
2011-11-08,32.57,33.87,32.04,33.87,3251800,17.3595859832363,18.0524770418242,17.0770996285813,18.0524770418242,6101016.81585469,0.0,1.0
2011-11-09,30.47,32.06,30.25,31.91,5386600,16.2403004270559,17.0877594910211,16.1230419402179,17.0078105227225,10106321.7849446,0.0,1.0
2011-11-10,29.77,31.32,27.84,31.03,8689000,15.8672052416624,16.693344580748,14.8385285162204,16.5387765753707,16302274.1598381,0.0,1.0
2011-11-11,28.47,30.87,28.06,30.82,6535000,15.1743141830745,16.4534976758522,14.9557870030584,16.4268480197526,12260946.2118244,0.0,1.0
2011-11-14,27.5,28.31,27.0,27.54,7907100,14.6573108547436,15.089035283556,14.3908142937482,14.6786305796232,14835275.8671027,0.0,1.0
2011-11-15,27.58,28.6,27.43,28.04,6579400,14.6999503045028,15.2436032889333,14.6200013362042,14.9451271406185,12344249.3505856,0.0,1.0
2011-11-16,24.82,26.4,24.31,25.34,15326200,13.2288892878086,14.0710184205538,12.9570627955933,13.5060457112437,28754967.6865588,0.0,1.0
2011-11-17,23.93,25.26,23.75,25.26,7347000,12.7545254092369,13.4634062614845,12.6585866472786,13.4634062614845,13784418.02881,0.0,1.0
2011-11-18,24.38,24.67,23.68,24.25,4270300,12.9943723141327,13.14894031951,12.6212771287392,12.9250832082739,8011923.27595307,0.0,1.0
2011-11-21,24.17,24.9,23.5,23.98,4438800,12.8824437585146,13.2715287375678,12.5253383667809,12.7811750653364,8328062.43994583,0.0,1.0
2011-11-22,24.04,24.66,23.05,24.55,4791200,12.8131546526558,13.1436103882901,12.2854914618851,13.0849811448711,8989234.19894307,0.0,1.0
2011-11-23,22.4,23.88,22.4,23.63,4337000,11.9390459325911,12.7278757531373,11.9390459325911,12.5946274726397,8137065.60377694,0.0,1.0
2011-11-25,21.74,22.36,21.63,21.78,1037800,11.8537670330726,12.1918229466193,11.7937893709918,11.8755770920111,1903341.94497425,0.5,1.0
2011-11-28,22.5,22.99,22.29,22.82,2681400,12.2681581529041,12.5353313749006,12.1536553434769,12.442638624412,4917730.86457305,0.0,1.0
2011-11-29,22.63,22.84,22.09,22.5,3379500,12.3390408444542,12.4535436538813,12.0446050487845,12.2681581529041,6198057.52846447,0.0,1.0
2011-11-30,23.25,23.83,22.72,23.42,3700700,12.6770967580009,12.993342612609,12.3881134770658,12.7697895084895,6787143.51104852,0.0,1.0
2011-12-01,23.43,23.78,23.23,23.26,2447200,12.7752420232241,12.9660800389359,12.6661917285316,12.6825492727355,4488204.28573999,0.0,1.0
2011-12-02,24.47,25.06,24.1,24.23,4373100,13.342303555625,13.6640019249678,13.1405605104439,13.211443201994,8020335.96026869,0.0,1.0
2011-12-05,23.92,25.14,23.77,25.03,3836300,13.0424152452207,13.7076220428448,12.9606275242013,13.6476443807639,7035836.09896383,0.0,1.0
2011-12-06,23.56,24.07,23.27,23.86,3886800,12.8461247147742,13.12420296624,12.6880017874701,13.0097001568129,7128453.91378482,0.0,1.0
2011-12-07,23.32,23.55,23.0,23.41,2550200,12.7152643611432,12.8406722000396,12.5407838896353,12.7643369937548,4677107.94765207,0.0,1.0
2011-12-08,21.97,23.25,21.81,23.18,3476200,12.0337000193152,12.7347986094255,11.9460626955514,12.6964572802789,6346519.680349,0.1,1.0
2011-12-09,22.93,23.02,22.04,22.19,3150300,12.559523961898,12.6088199565151,12.0720413484619,12.1542013394904,5751522.04965288,0.0,1.0
2011-12-12,22.21,22.66,21.72,22.65,2900600,12.1651560049609,12.4116359780466,11.8967667009343,12.4061586453113,5295643.22674767,0.0,1.0
2011-12-13,21.8,22.53,21.55,22.36,2800500,11.9405853628162,12.3404306524885,11.8036520444353,12.2473159959895,5112890.042235,0.0,1.0
2011-12-14,21.88,22.02,21.13,21.65,3432500,11.9844040246981,12.0610866829914,11.5736040695553,11.8584253717876,6266736.32207522,0.0,1.0
2011-12-15,21.93,22.28,21.59,22.13,4358200,12.0117906883743,12.2034973341076,11.8255613753762,12.121337343079,7956792.4949361,0.0,1.0
2011-12-16,22.51,23.19,22.2,22.34,6223300,12.329475987018,12.7019346130141,12.1596786722257,12.236361330519,11361917.0147621,0.0,1.0
2011-12-19,21.94,22.49,21.78,22.31,2643400,12.0172680211095,12.3185213215475,11.9296306973457,12.2199293323133,4826071.60780005,0.0,1.0
2011-12-20,22.6,22.72,22.14,22.34,2524600,12.3787719816351,12.444499974458,12.1268146758142,12.236361330519,4609177.71848832,0.0,1.0
2011-12-21,22.76,22.81,22.07,22.46,1922700,12.4664093053989,12.4937959690751,12.0884733466676,12.3020893233418,3510285.19343163,0.0,1.0
2011-12-22,23.09,23.22,22.68,22.68,5540800,12.6471612856617,12.7183666112198,12.422590643517,12.422590643517,10115872.574903,0.0,1.0
2011-12-23,23.34,23.34,22.85,23.27,1148100,12.7840946040427,12.7840946040427,12.5157053000161,12.745753274896,2096093.21817175,0.0,1.0
2011-12-27,23.68,23.74,22.81,23.35,1549200,12.9703239170407,13.0031879134521,12.4937959690751,12.7895719367779,2828383.95051972,0.0,1.0
2011-12-28,23.06,24.0,22.84,23.77,2294700,12.630729287456,13.1455985645683,12.5102279672808,13.0196199116578,4189447.87713505,0.0,1.0
2011-12-29,23.2,23.3,22.75,23.04,1447900,12.7074119457493,12.7621852731017,12.4609319726637,12.6197746219856,2643439.91864028,0.0,1.0
2011-12-30,23.4,23.51,23.05,23.23,1628000,12.8169586004541,12.8772092605417,12.6252519547208,12.7238439439551,2972249.59427194,0.0,1.0
2012-01-03,25.24,25.4,23.96,24.01,4225800,13.8247878237377,13.9124251475014,13.1236892336273,13.1510758973035,7715069.00213412,0.0,1.0
2012-01-04,26.07,26.31,24.88,25.4,7134200,14.2794064407623,14.410862426408,13.6276038452691,13.9124251475014,13024952.7367659,0.0,1.0
2012-01-05,26.01,26.17,24.75,25.1,6053600,14.2465424443509,14.3341797681147,13.556398519711,13.7481051654443,11052094.6829758,0.0,1.0
2012-01-06,26.82,26.93,25.77,26.07,3854200,14.6902063959051,14.7504570559927,14.1150864587052,14.2794064407623,7036636.60088631,0.0,1.0
2012-01-09,25.88,26.81,25.73,26.76,3642200,14.1753371187928,14.6847290631698,14.0931771277643,14.6573423994936,6649586.89942094,0.0,1.0
2012-01-10,26.06,26.5,25.85,26.32,2383400,14.2739291080271,14.5149317483775,14.1589051205871,14.4163397591432,4351388.01166323,0.0,1.0
2012-01-11,26.43,26.55,25.78,25.84,2555200,14.4765904192308,14.5423184120537,14.1205637914404,14.1534277878519,4665044.32634134,0.0,1.0
2012-01-12,26.81,27.15,26.21,26.44,2809000,14.6847290631698,14.8709583761679,14.3560890990556,14.4820677519661,5128408.54441641,0.0,1.0
2012-01-13,27.31,27.55,26.5,26.58,3117700,14.9585956999317,15.0900516855774,14.5149317483775,14.5587504102594,5692004.02952189,0.0,1.0
2012-01-17,27.75,27.95,27.5,27.65,2610500,15.1995983402821,15.3091449949868,15.0626650219012,15.1448250129297,4766005.87582734,0.0,1.0
2012-01-18,28.04,28.26,27.61,27.84,3681900,15.358440989604,15.4789423097792,15.1229156819888,15.2488943348992,6722067.43313873,0.0,1.0
2012-01-19,28.07,28.3,27.31,28.27,2487600,15.3748729878097,15.5008516407201,14.9585956999317,15.4844196425144,4541626.59134575,0.0,1.0
2012-01-20,28.17,28.49,27.88,28.05,1829600,15.429646315162,15.6049209626896,15.2708036658402,15.3639183223392,3340311.95189187,0.0,1.0
2012-01-23,28.75,28.91,28.2,28.26,2475100,15.7473316138058,15.8349689375696,15.4460783133677,15.4789423097792,4518805.2646084,0.0,1.0
2012-01-24,28.8,28.83,28.28,28.52,2523400,15.7747182774819,15.7911502756877,15.4898969752496,15.6213529608953,4606986.87112153,0.0,1.0
2012-01-25,29.35,29.5,28.58,28.83,2292900,16.07597157792,16.1581315689485,15.6542169573067,15.7911502756877,4186161.60608485,0.0,1.0
2012-01-26,28.9,29.62,28.17,29.62,3122600,15.8294916048343,16.2238595617714,15.429646315162,16.2238595617714,5700949.98960294,0.0,1.0
2012-01-27,29.74,30.03,28.81,28.89,2879800,16.2895875545942,16.4484302039161,15.7801956102172,15.8240142720991,5257668.53905673,0.0,1.0
2012-01-30,29.91,30.02,29.05,29.35,2276100,16.3827022110932,16.4429528711808,15.9116515958629,16.07597157792,4155489.74294987,0.0,1.0
2012-01-31,29.34,30.15,29.23,30.14,3290400,16.0704942451847,16.5141581967389,16.0102435850971,16.5086808640037,6007303.47972508,0.0,1.0
2012-02-01,30.42,30.53,29.7,29.7,3324900,16.6620461805903,16.7222968406779,16.2676782236533,16.2676782236533,6070290.34152015,0.0,1.0
2012-02-02,31.52,31.66,30.45,30.58,4297800,17.2645527814664,17.3412354397597,16.678478178796,16.7496835043541,7846519.84414124,0.0,1.0
2012-02-03,32.43,32.78,32.0,32.08,4673100,17.7629900603729,17.9546967061062,17.5274647527577,17.5712834146396,8531707.35810334,0.0,1.0
2012-02-06,32.81,32.97,32.11,32.39,3013000,17.9711287043119,18.0587660280757,17.5877154128453,17.741080729432,5500852.59676989,0.0,1.0
2012-02-07,33.15,33.48,32.06,32.83,4894900,18.1573580173099,18.3381099975728,17.5603287491691,17.9820833697824,8936648.97973084,0.0,1.0
2012-02-08,34.48,34.51,32.93,33.3,5403700,18.8858432710964,18.9022752693022,18.0368566971347,18.2395180083385,9865568.26324776,0.0,1.0
2012-02-09,34.25,34.67,33.64,34.59,4048000,18.759864618186,18.9899125930659,18.4257473213366,18.946093931184,7390458.45062214,0.0,1.0
2012-02-10,33.6,34.07,33.35,33.8,2924600,18.4038379903956,18.6612726289517,18.2669046720147,18.5133846451003,5339460.17408338,0.0,1.0
2012-02-13,32.52,34.28,32.4,34.05,4934500,17.81228605499,18.7762966163917,17.7465580621672,18.6503179634813,9008946.94283474,0.0,1.0
2012-02-14,34.1,34.24,32.75,33.13,5275400,18.6777046271574,18.7543872854508,17.9382647079005,18.1464033518395,9631330.16561565,0.0,1.0
2012-02-15,34.05,34.6,33.87,34.44,4196300,18.6503179634813,18.9515712639193,18.551725974247,18.8639339401555,7661210.671034,0.0,1.0
2012-02-16,34.45,35.7,33.53,34.01,4139100,18.8694112728907,19.5540778647953,18.3654966612489,18.6284086325403,7556780.27988393,0.0,1.0
2012-02-17,33.21,34.74,33.02,34.59,3756600,18.1902220137214,19.0282539222126,18.0861526917519,18.946093931184,6858447.68172112,0.0,1.0
2012-02-21,34.38,34.72,33.55,33.55,3543300,18.8310699437441,19.0172992567421,18.3764513267194,18.3764513267194,6469024.56227505,0.0,1.0
2012-02-22,35.28,35.67,34.25,34.5,4585600,19.3240298899154,19.5376458665896,18.759864618186,18.8967979365669,8371958.07094191,0.0,1.0
2012-02-23,35.2,35.58,34.65,35.35,2719600,19.2802112280335,19.4883498719725,18.9789579275955,19.362371219062,4965190.4155909,0.0,1.0
2012-02-24,33.89,35.36,33.82,35.31,3259200,18.5626806397175,19.3678485517973,18.5243393105708,19.3404618881211,5950341.44818865,0.0,1.0
2012-02-27,33.14,34.09,33.08,33.65,6947200,18.1518806845747,18.6722272944222,18.1190166881633,18.4312246540718,12683545.6887752,0.0,1.0
2012-02-28,31.86,33.08,30.98,33.08,8419900,17.4507820944644,18.1190166881633,16.9687768137636,18.1190166881633,15372263.1196624,0.0,1.0
2012-02-29,32.63,33.37,32.03,32.14,4406200,17.8725367150776,18.2778593374852,17.5438967509634,17.604147411051,8044426.38960754,0.0,1.0
2012-03-01,33.6,33.88,31.88,32.52,4165700,18.6777046271574,18.8333521657171,17.7215840331482,18.0773498355702,7493828.75433671,0.5,1.0
2012-03-02,33.28,33.85,33.0,33.39,4406200,18.4998217259464,18.8166756437286,18.3441741873868,18.5609689732377,7926472.92348426,0.0,1.0
2012-03-05,34.14,34.25,32.85,33.27,4758500,18.977882022951,19.0390292702423,18.2607915774441,18.4942628852836,8560238.16585718,0.0,1.0
2012-03-06,33.07,33.62,32.75,33.61,2715200,18.3830860720267,18.6888223084831,18.2052031708157,18.6832634678203,4884471.71754447,0.0,1.0
2012-03-07,33.39,34.07,32.7,33.22,4434000,18.5609689732377,18.9389701383111,18.1774089675014,18.4664686819694,7976483.35135246,0.0,1.0
2012-03-08,35.36,35.51,33.65,33.82,4119600,19.6560605838181,19.7394431937607,18.7054988304717,18.79999912174,7410897.79301568,0.0,1.0
2012-03-09,35.88,36.15,34.79,35.42,3790000,19.945120298286,20.0952089961828,19.3392066660359,19.6894136277951,6817968.40361429,0.0,1.0
2012-03-12,35.5,35.96,35.19,35.95,1618900,19.7338843530979,19.9895910235887,19.5615602925497,19.9840321829259,2912297.90200823,0.0,1.0
2012-03-13,35.95,36.45,35.6,35.8,2948400,19.9840321829259,20.2619742160681,19.7894727597263,19.9006495729832,5303983.65203599,0.0,1.0
2012-03-14,35.18,36.34,34.82,36.14,3659200,19.6115898585153,20.258248307517,19.4109027536527,20.1467554714822,6564009.18684854,0.1,1.0
2012-03-15,35.21,35.69,34.63,35.24,3452200,19.6283137839205,19.895896590404,19.3049845594197,19.6450377093257,6192684.88053086,0.0,1.0
2012-03-16,35.93,36.0,35.05,35.4,3753800,20.0296879936457,20.0687104862579,19.5391195150927,19.7342319781536,6733706.18867293,0.0,1.0
2012-03-19,35.99,36.43,35.4,35.79,2632300,20.0631358444561,20.3084200837326,19.7342319781536,19.9516430084213,4721917.73681171,0.0,1.0
2012-03-20,35.63,35.83,35.01,35.5,3240300,19.8624487395935,19.9739415756283,19.5168209478858,19.7899783961709,5812570.77179311,0.0,1.0
2012-03-21,34.89,35.9,34.85,35.63,2146600,19.4499252462649,20.0129640682405,19.427626679058,19.8624487395935,3850650.9948866,0.0,1.0
2012-03-22,33.95,34.69,33.64,34.48,3073800,18.9259089169015,19.3384324102301,18.7530950210476,19.2213649323936,5513896.87323323,0.0,1.0
2012-03-23,34.45,34.69,33.91,33.96,3339000,19.2046410069884,19.3384324102301,18.9036103496945,18.9314835587032,5989622.50625472,0.0,1.0
2012-03-26,34.16,34.73,33.85,34.26,2362200,19.042976394738,19.3607309774371,18.8701624988841,19.0987228127554,4237402.30137014,0.0,1.0
2012-03-27,33.36,34.08,32.72,34.04,4385200,18.5970050505989,18.9983792603241,18.2402279752877,18.9760806931172,7866335.0148033,0.0,1.0
2012-03-28,32.21,33.31,31.9,33.3,3742000,17.955921243399,18.5691318415903,17.7831073475452,18.5635571997885,6712538.90937562,0.0,1.0
2012-03-29,32.02,32.17,31.08,31.49,4774800,17.850003049166,17.9336226761921,17.3259867198026,17.5545470336739,8565213.9990611,0.0,1.0
2012-03-30,32.15,32.6,31.7,32.33,2854300,17.9224733925886,18.1733322736668,17.6716145115104,18.0228169450199,5120149.6015582,0.0,1.0
2012-04-02,32.24,32.71,31.41,32.0,2762100,17.9726451688043,18.234653333486,17.50994989926,17.8388537655625,4954757.80908239,0.0,1.0
2012-04-03,32.53,32.76,31.72,32.32,4267000,18.1343097810547,18.2625265424946,17.6827637951139,18.0172423032182,7654303.45438419,0.0,1.0
2012-04-04,32.39,33.11,31.88,32.3,3976000,18.0562647958303,18.4576390055555,17.7719580639417,18.0060930196147,7132296.82086516,0.0,1.0
2012-04-05,31.48,32.67,30.83,32.19,4378700,17.5489723918721,18.212354766279,17.1866206747592,17.9447719597956,7854675.07281748,0.0,1.0
2012-04-09,31.54,31.75,30.68,31.1,2083300,17.5824202426826,17.6994877205191,17.1030010477331,17.3371360034061,3737101.09831699,0.0,1.0
2012-04-10,29.58,31.47,29.39,31.41,5071400,16.4897904495419,17.5433977500704,16.3838722553088,17.50994989926,9097266.12106023,0.0,1.0
2012-04-11,29.57,30.25,29.46,30.06,4416500,16.4842158077401,16.8632914502583,16.422894747921,16.7573732560253,7922482.1200581,0.0,1.0
2012-04-12,30.52,31.11,29.65,29.74,2567600,17.0138067789053,17.3427106452078,16.528812942154,16.5789847183697,4605856.46812207,0.0,1.0
2012-04-13,30.04,30.65,29.99,30.47,4687100,16.7462239724218,17.0862771223279,16.7183507634131,16.9859335698966,8407894.47411396,0.0,1.0
2012-04-16,28.38,30.32,28.29,30.32,5099700,15.8208334333333,16.9023139428705,15.7706616571176,16.9023139428705,9148031.71462926,0.0,1.0
2012-04-17,28.77,29.0,28.3,28.67,3557900,16.0382444636011,16.1664612250411,15.7762362989194,15.9824980455837,6382293.47559257,0.0,1.0
2012-04-18,29.23,29.32,28.44,28.6,3004300,16.294677986481,16.3448497626967,15.8542812841437,15.9434755529715,5389225.18584638,0.0,1.0
2012-04-19,30.21,30.26,29.25,29.3,4800300,16.8409928830514,16.8688660920601,16.3058272700845,16.3337004790932,8610956.84839008,0.0,1.0
2012-04-20,29.75,30.46,29.68,30.31,3590500,16.5845593601714,16.9803589280948,16.5455368675593,16.8967393010688,6440772.56924456,0.0,1.0
2012-04-23,30.0,30.03,28.96,29.3,2804800,16.7239254052149,16.7406493306201,16.1441626578341,16.3337004790932,5031354.6587431,0.0,1.0
2012-04-24,29.78,30.24,29.71,29.95,2198000,16.6012832855766,16.8577168084566,16.5622607929645,16.6960521962062,3942854.22843603,0.0,1.0
2012-04-25,29.95,30.2,29.3,30.1,2670400,16.6960521962062,16.8354182412496,16.3337004790932,16.7796718232323,4790262.9352209,0.0,1.0
2012-04-26,30.63,30.77,29.76,29.91,2176400,17.0751278387244,17.1531728239487,16.5901340019732,16.6737536289992,3904107.34429852,0.0,1.0
2012-04-27,31.7,31.91,30.8,30.94,3760700,17.6716145115104,17.7886819893469,17.1698967493539,17.2479417345783,6746083.66555019,0.0,1.0
2012-04-30,30.82,32.15,30.46,32.13,3406800,17.1810460329574,17.9224733925886,16.9803589280948,17.9113241089851,6111244.67035297,0.0,1.0
2012-05-01,30.58,31.43,30.52,30.91,2816300,17.0472546297157,17.5210991828635,17.0138067789053,17.2312178091731,5051983.78687186,0.0,1.0
2012-05-02,30.61,30.66,30.02,30.44,2509800,17.0639785551209,17.0918517641296,16.7350746888184,16.9692096444914,4502172.6763097,0.0,1.0
2012-05-03,30.27,30.81,29.92,30.6,3637900,16.8744407338618,17.1754713911557,16.679328270801,17.0584039133192,6525800.45387962,0.0,1.0
2012-05-04,29.51,30.2,29.28,29.89,3539400,16.4507679569297,16.8354182412496,16.3225511954897,16.6626043453958,6349107.48686371,0.0,1.0
2012-05-07,28.68,29.43,28.5,29.21,3860400,15.9880726873854,16.4061708225158,15.8877291349541,16.2835287028776,6924929.23724041,0.0,1.0
2012-05-08,29.19,29.24,28.23,28.52,3585900,16.2723794192741,16.3002526282828,15.7372138063072,15.8988784185576,6432520.91799304,0.0,1.0
2012-05-09,30.11,30.19,28.45,28.71,3251200,16.785246465034,16.8298435994479,15.8598559259454,16.0047966127906,5832123.5975847,0.0,1.0
2012-05-10,30.28,30.6,29.98,30.3,2186000,16.8800153756636,17.0584039133192,16.7127761216114,16.891164659267,3921328.18169295,0.0,1.0
2012-05-11,29.85,30.75,29.73,29.98,2651200,16.6403057781888,17.1420235403453,16.5734100765679,16.7127761216114,4755821.26043202,0.0,1.0
2012-05-14,28.9,29.55,28.43,29.4,3893300,16.1107148070237,16.4730665241367,15.848706642342,16.3894468971106,6983946.48206092,0.0,1.0
2012-05-15,28.36,29.67,28.05,28.92,3638700,15.8096841497298,16.5399622257575,15.6368702538759,16.1218640906271,6527235.52366248,0.0,1.0
2012-05-16,29.57,29.95,28.4,28.4,4093900,16.4842158077401,16.6960521962062,15.8319827169368,15.8319827169368,7343790.23011567,0.0,1.0
2012-05-17,29.07,30.09,29.05,29.64,3232300,16.2054837176532,16.7740971814305,16.1943344340497,16.5232383003523,5798220.0739644,0.0,1.0
2012-05-18,28.2,29.6,28.08,29.23,3820700,15.720489880902,16.5009397331453,15.6535941792811,16.294677986481,6853713.89926546,0.0,1.0
2012-05-21,30.22,30.54,28.22,28.32,3872900,16.8465675248531,17.0249560625087,15.7316391645055,15.7873855825228,6947352.20259776,0.0,1.0
2012-05-22,29.49,30.67,29.05,30.31,10294300,16.4396186733262,17.0974264059313,16.1943344340497,16.8967393010688,18466298.5822516,0.0,1.0
2012-05-23,30.5,30.55,29.0,29.24,2878000,17.0026574953018,17.0305307043105,16.1664612250411,16.3002526282828,5162663.54387573,0.0,1.0
2012-05-24,30.2,30.47,29.86,30.16,3407400,17.1141503313366,17.2671576356233,16.9214744666791,17.0914825825533,6012771.77118049,0.5,1.0
2012-05-25,30.34,30.69,29.98,30.26,2785200,17.1934874520779,17.3918302539311,16.9894777130288,17.1481519545114,4914824.18767738,0.0,1.0
2012-05-29,30.33,30.94,30.05,30.67,3756300,17.187820514882,17.5335036838263,17.0291462733995,17.3804963795395,6628448.26086911,0.0,1.0
2012-05-30,30.38,30.71,29.27,30.0,3073900,17.2161552008611,17.4031641283227,16.5871251721265,17.0008115874204,5424270.45472552,0.0,1.0
2012-05-31,29.48,30.47,29.12,30.32,9458800,16.7061308532385,17.2671576356233,16.5021211141894,17.1821535776862,16691203.1546757,0.0,1.0
2012-06-01,29.68,30.08,28.87,28.87,3758500,16.8194695971546,17.0461470849869,16.3604476842943,16.3604476842943,6632330.42847389,0.0,1.0
2012-06-04,28.57,30.07,28.3,29.57,4196000,16.1904395684201,17.0404801477911,16.0374322641333,16.7571332880007,7404352.3953376,0.0,1.0
2012-06-05,29.75,29.95,28.3,28.48,3002500,16.8591381575253,16.9724769014414,16.0374322641333,16.1394371336578,5298276.46973335,0.0,1.0
2012-06-06,31.05,31.08,30.0,30.02,2872400,17.5958399929801,17.6128408045676,17.0008115874204,17.012145461812,5068699.19455859,0.0,1.0
2012-06-07,30.75,32.24,30.66,31.52,2598900,17.4258318771059,18.2702055192811,17.3748294423437,17.8621860411831,4586075.17641634,0.0,1.0
2012-06-08,31.35,31.5,30.18,30.44,2835800,17.8508521667914,17.9362629427091,17.1846481146337,17.3326934595576,4980284.9280993,0.15,1.0
2012-06-11,31.02,31.89,30.8,31.75,3847100,17.6629484597726,18.158330960095,17.53767932176,18.0786142359052,6756348.87752689,0.0,1.0
2012-06-12,31.88,32.51,31.49,31.57,4660100,18.1526369083672,18.5113621672214,17.9305688909813,17.976121304804,8184154.66303529,0.0,1.0
2012-06-13,31.7,32.29,31.44,31.76,2003300,18.050143977266,18.3860930292088,17.902098632342,18.0843082876331,3518232.87836283,0.0,1.0
2012-06-14,32.06,32.4,31.5,31.83,2276300,18.2551298394684,18.4487275982151,17.9362629427091,18.124166649728,3997680.57755568,0.0,1.0
2012-06-15,32.59,32.86,31.9,32.04,2550200,18.5569145810441,18.7106539776959,18.1640250118229,18.2437417360127,4478708.87355908,0.0,1.0
2012-06-18,32.32,33.19,31.76,32.15,3464200,18.4031751843923,18.8985576847148,18.0843082876331,18.306376305019,6083892.74558206,0.0,1.0
2012-06-19,33.53,33.69,32.37,32.59,3658700,19.0921554434615,19.183260271107,18.4316454430315,18.5569145810441,6425477.27852347,0.0,1.0
2012-06-20,33.67,34.49,33.42,33.63,3966300,19.1718721676513,19.6387844093345,19.0295208744552,19.1490959607399,6965690.14398766,0.0,1.0
2012-06-21,31.8,33.8,31.68,33.77,5086500,18.1070844945444,19.2458948401133,18.0387558738103,19.2288126849297,8933006.30748892,0.0,1.0
2012-06-22,32.57,33.03,31.81,32.11,7147300,18.5455264775884,18.8074528570693,18.1127785462723,18.2836000981076,12552221.7598576,0.0,1.0
2012-06-25,32.28,32.74,31.85,32.11,2335300,18.380398977481,18.6423253569618,18.1355547531837,18.2836000981076,4101297.47957904,0.0,1.0
2012-06-26,32.71,33.07,32.22,32.39,2387100,18.6252432017783,18.8302290639806,18.3462346671139,18.4430335464872,4192269.6071182,0.0,1.0
2012-06-27,33.6,33.77,32.28,32.89,2762800,19.1320138055564,19.2288126849297,18.380398977481,18.7277361328794,4852080.96457885,0.0,1.0
2012-06-28,33.99,34.2,33.22,33.25,3241800,19.3540818229423,19.473656909227,18.9156398398983,18.9327219950818,5693309.71151431,0.0,1.0
2012-06-29,35.43,36.1,34.99,34.99,5951800,20.1740252717519,20.5555267375174,19.9234869957267,19.9234869957267,10452662.3298756,0.0,1.0
2012-07-02,35.69,36.0,35.16,35.72,3599400,20.3220706166758,20.498586220239,20.0202858751001,20.3391527718593,6321333.51089661,0.0,1.0
2012-07-03,36.97,37.31,36.0,36.15,2814300,21.0509092378399,21.2445069965866,20.498586220239,20.5839969961566,4942526.2265145,0.0,1.0
2012-07-05,36.7,37.24,36.11,36.96,2891600,20.8971698411881,21.2046486344917,20.5612207892453,21.045215186112,5078281.93035189,0.0,1.0
2012-07-06,36.43,36.85,36.15,36.19,1631500,20.7434304445363,20.9825806171057,20.5839969961566,20.606773203068,2865270.77374779,0.0,1.0
2012-07-09,36.41,36.7,36.01,36.4,2149400,20.7320423410806,20.8971698411881,20.5042802719668,20.7263482893527,3774816.42727153,0.0,1.0
2012-07-10,35.68,36.75,35.35,36.75,2163900,20.316376564948,20.9256400998273,20.1284728579291,20.9256400998273,3800281.59810778,0.0,1.0
2012-07-11,35.73,36.39,35.39,35.75,2793600,20.3448468235872,20.7206542376249,20.1512490648405,20.3562349270429,4906172.49987241,0.0,1.0
2012-07-12,36.05,36.19,35.0,35.28,2505200,20.5270564788782,20.606773203068,19.9291810474546,20.0886144958342,4399679.03303277,0.0,1.0
2012-07-13,36.87,37.06,36.06,36.06,2453400,20.9939687205614,21.1021557033905,20.532750530606,20.532750530606,4308706.90549362,0.0,1.0
2012-07-16,37.38,37.46,36.69,36.89,1546300,21.2843653586815,21.3299177725042,20.8914757894602,21.0053568240171,2715640.94235134,0.0,1.0
2012-07-17,37.85,38.4,37.35,37.55,2448700,21.5519857898901,21.8651586349216,21.2672832034979,21.3811642380548,4300452.67770533,0.0,1.0
2012-07-18,37.73,38.29,37.66,37.85,2476600,21.483657169156,21.8025240659153,21.4437988070611,21.5519857898901,4349451.17883162,0.0,1.0
2012-07-19,36.54,38.06,36.24,38.05,3165700,20.8060650135426,21.6715608761749,20.6352434617072,21.665866824447,5559661.47009094,0.0,1.0
2012-07-20,36.13,36.72,35.7,36.05,2291700,20.572608892701,20.9085579446438,20.3277646684037,20.5270564788782,4024726.34520245,0.0,1.0
2012-07-23,35.55,35.79,34.67,35.54,3184800,20.242353892486,20.3790111339543,19.7412773404357,20.2366598407581,5593205.24684767,0.0,1.0
2012-07-24,34.49,35.35,34.01,35.29,2175400,19.6387844093345,20.1284728579291,19.365469926398,20.094308547562,3820478.11290895,0.0,1.0
2012-07-25,34.54,34.69,33.92,34.56,2092900,19.6672546679737,19.7526654438914,19.3142234608474,19.6786427714294,3675590.07194408,0.0,1.0
2012-07-26,35.19,35.36,34.21,34.81,2604800,20.0373680302836,20.134166909657,19.4793509609549,19.8209940646255,4574598.41339764,0.0,1.0
2012-07-27,36.43,36.85,35.15,35.43,2367400,20.7434304445363,20.9825806171057,20.0145918233722,20.1740252717519,4157672.09915447,0.0,1.0
2012-07-30,36.88,37.13,36.23,36.4,2108600,20.9996627722893,21.1420140654854,20.6295494099794,20.7263482893527,3703162.70519435,0.0,1.0
2012-07-31,37.39,37.58,36.64,36.64,2152200,21.2900594104093,21.3982463932384,20.863005530821,20.863005530821,3779733.83957095,0.0,1.0
2012-08-01,37.15,37.9,34.5,37.62,8327300,21.1534021689411,21.5804560485294,19.6444784610624,21.4210226001497,14624559.8003248,0.0,1.0
2012-08-02,37.24,38.0,36.6,36.87,3759700,21.2046486344917,21.6373965658078,20.8402293239096,20.9939687205614,6602855.36503804,0.0,1.0
2012-08-03,38.41,38.65,37.26,38.02,2230500,21.8708526866494,22.0075099281177,21.2160367379473,21.6487846692635,3917245.76208671,0.0,1.0
2012-08-06,39.4,39.99,38.76,38.83,3353600,22.434563807706,22.7705128596488,22.070144497124,22.1100028592189,5889654.95975519,0.0,1.0
2012-08-07,39.42,40.2,39.17,39.87,2941800,22.4459519111617,22.8900879459335,22.3036006179656,22.7021842389147,5166444.10800567,0.0,1.0
2012-08-08,39.2,39.87,38.92,39.42,3218500,22.3206827731491,22.7021842389147,22.1612493247695,22.4459519111617,5652389.81630848,0.0,1.0
2012-08-09,39.0,39.51,38.79,39.2,3057600,22.2068017385922,22.4971983767123,22.0872266523075,22.3206827731491,5369814.23096002,0.0,1.0
2012-08-10,38.48,38.78,38.0,38.7,2193100,21.9107110487443,22.0815326005797,21.6373965658078,22.0359801867569,3851563.18351596,0.0,1.0
2012-08-13,39.59,39.79,38.32,38.59,2048200,22.542750790535,22.6566318250919,21.8196062210988,21.9733456177506,3597087.09702129,0.0,1.0
2012-08-14,40.32,40.97,39.77,39.79,4723200,22.9584165666677,23.3285299289775,22.6452437216362,22.6566318250919,8294972.06163993,0.0,1.0
2012-08-15,39.92,40.45,39.75,40.32,2051400,22.7306544975539,23.0324392391296,22.6338556181805,22.9584165666677,3602706.99679204,0.0,1.0
2012-08-16,40.5,40.57,39.41,40.03,1801500,23.0609094977689,23.1007678598638,22.4402578594338,22.7932890665602,3163827.94906935,0.0,1.0
2012-08-17,39.87,40.62,39.77,40.5,3180700,22.7021842389147,23.129238118503,22.6452437216362,23.0609094977689,5586004.75026638,0.0,1.0
2012-08-20,40.07,40.29,39.65,39.97,1834800,22.8160652734716,22.9413344114841,22.5769151009021,22.7591247561931,3222310.03105881,0.0,1.0
2012-08-21,39.87,40.72,39.66,40.49,1651000,22.7021842389147,23.1861786357814,22.5826091526299,23.055215446041,2899517.03797585,0.0,1.0
2012-08-22,39.78,40.0,39.28,39.71,1378200,22.6509377733641,22.7762069113766,22.3662351869719,22.6110794112692,2420420.58251867,0.0,1.0
2012-08-23,38.78,39.46,38.04,39.46,2262200,22.3662351869719,22.7584229107249,21.9394426640642,22.7584229107249,3922346.12873519,0.5,1.0
2012-08-24,38.99,39.28,38.33,38.7,1126100,22.4873519840132,22.6546085132608,22.1066991933118,22.3200954547656,1952503.7466045,0.0,1.0
2012-08-27,39.97,40.31,39.14,39.28,2374000,23.0525637035396,23.2486575654161,22.5738639818999,22.6546085132608,4116192.07391802,0.0,1.0
2012-08-28,40.39,40.87,39.9,39.9,2783600,23.2947972976223,23.5716356908597,23.0121914378591,23.0121914378591,4826382.58507086,0.0,1.0
2012-08-29,39.87,40.5,39.68,40.5,1600700,22.9948890382818,23.3582394294059,22.885307174292,23.3582394294059,2775395.38867758,0.0,1.0
2012-08-30,40.38,40.6,39.48,39.5,2021700,23.2890298310965,23.4159140946637,22.7699578437764,22.781492776828,3505351.94433028,0.0,1.0
2012-08-31,40.29,40.68,39.56,40.61,2296300,23.2371226323645,23.4620538268699,22.8160975759826,23.4216815611895,3981470.87587952,0.0,1.0
2012-09-04,40.1,40.56,39.3,40.46,2252600,23.1275407683747,23.3928442285606,22.6661434463124,23.3351695633028,3905701.03863005,0.0,1.0
2012-09-05,39.21,40.39,39.14,40.22,2307000,22.6142362475804,23.2947972976223,22.5738639818999,23.1967503666841,4000023.21589253,0.0,1.0
2012-09-06,39.42,40.31,39.17,39.42,3184600,22.8218650425084,23.3371227768522,22.6771297238725,22.8218650425084,5500730.62679903,0.15,1.0
2012-09-07,39.53,40.13,39.39,39.39,2366700,22.8855485827082,23.2329133474344,22.8044968042721,22.8044968042721,4087979.39284219,0.0,1.0
2012-09-10,39.57,40.04,39.43,39.64,2372000,22.90870623369,23.1808086327255,22.8276544552539,22.949232122908,4097134.03465655,0.0,1.0
2012-09-11,40.02,40.37,39.61,39.87,2822200,23.1692298072346,23.3718592533248,22.9318638846717,23.082388616053,4874760.40160528,0.0,1.0
2012-09-12,40.0,40.79,39.89,40.35,3053200,23.1576509817437,23.6150145886331,23.0939674415439,23.360280427834,5273764.60143904,0.0,1.0
2012-09-13,39.75,40.08,38.79,39.93,3445600,23.0129156631078,23.2039662837072,22.457132039546,23.1171250925257,5951553.55388391,0.0,1.0
2012-09-14,41.97,42.0,40.4,40.59,3728100,24.2981652925946,24.3155335308309,23.3892274915611,23.4992263337244,6439513.23549878,0.0,1.0
2012-09-17,41.29,41.94,41.07,41.84,5802700,23.9044852259049,24.2807970543583,23.7771181455054,24.2229029269039,10022950.9540058,0.0,1.0
2012-09-18,40.36,41.2,40.0,41.11,4239400,23.3660698405794,23.852380511196,23.1576509817437,23.8002757964871,7322677.07694899,0.0,1.0
2012-09-19,40.55,41.17,40.26,40.28,2164300,23.4760686827427,23.8350122729597,23.308175713125,23.3197545386159,3738375.71298785,0.0,1.0
2012-09-20,41.91,42.33,40.19,40.4,3781500,24.263428816122,24.5065841514303,23.267649823907,23.3892274915611,6531750.5700058,0.0,1.0
2012-09-21,41.62,42.17,41.53,41.87,3463000,24.4718476749577,24.7952382617243,24.4189292153049,24.6188433962152,5889627.21223089,0.65,1.0
2012-09-24,41.0,41.69,40.84,41.54,1633900,24.1072982862389,24.5130064769098,24.0132210246341,24.4248090441552,2778822.38003583,0.0,1.0
2012-09-25,40.32,41.58,40.24,41.2,2599300,23.7074699244184,24.4483283595565,23.660431293616,24.224894863245,4420706.90521275,0.0,1.0
2012-09-26,40.14,40.66,39.4,40.4,3117000,23.6016330051129,23.9073841053286,23.1665256701906,23.7545085552208,5301174.70994044,0.0,1.0
2012-09-27,41.31,41.39,40.11,40.19,3010400,24.2895729805983,24.3366116114007,23.583993518562,23.6310321493644,5119876.91588215,0.0,1.0
2012-09-28,41.27,41.6,40.81,41.14,1846700,24.2660536651971,24.4600880172571,23.9955815380832,24.1896158901432,3140737.67624221,0.0,1.0
2012-10-01,41.47,41.94,40.98,41.81,2674000,24.3836502422031,24.6600021981673,24.0955386285383,24.5835644231134,4547751.41943558,0.0,1.0
2012-10-02,40.79,42.03,40.46,41.84,4643700,23.9838218803826,24.71292065782,23.7897875283226,24.6012039096643,7897678.85805272,0.0,1.0
2012-10-03,39.36,40.87,39.28,40.76,3433100,23.1430063547894,24.030860511185,23.095967723987,23.9661823938317,5838775.39194625,0.0,1.0
2012-10-04,40.01,40.07,38.67,39.15,3387300,23.525195230059,23.5604742031608,22.7372981641185,23.019529948933,5760881.96823267,0.0,1.0
2012-10-05,40.48,41.04,40.21,40.4,4252000,23.8015471860232,24.1308176016401,23.6427918070651,23.7545085552208,7231503.00502621,0.0,1.0
2012-10-08,39.99,41.01,39.61,40.2,2354800,23.5134355723584,24.1131781150892,23.2900020760469,23.6369119782148,4004878.47512599,0.0,1.0
2012-10-09,39.38,40.54,39.32,40.17,1411600,23.15476601249,23.836826159125,23.1194870393882,23.6192724916638,2400750.15096307,0.0,1.0
2012-10-10,37.93,39.71,37.64,39.33,3637400,22.3021908291962,23.3488003645499,22.1316757925374,23.1253668682385,6186234.48506169,0.0,1.0
2012-10-11,37.99,38.91,37.66,38.6,2085900,22.337469802298,22.8784140565258,22.143435450238,22.6961393621664,3547552.23851932,0.0,1.0
2012-10-12,37.37,37.87,36.86,37.46,2947100,21.9729204135792,22.2669118560943,21.6730491422138,22.025838873232,5012220.72109896,0.0,1.0
2012-10-15,37.34,37.87,36.85,37.27,2453500,21.9552809270283,22.2669118560943,21.6671693133635,21.9141221250762,4172740.50395857,0.0,1.0
2012-10-16,37.92,38.03,37.44,37.75,2455100,22.2963110003459,22.3609891176992,22.0140792155313,22.1963539098907,4175461.6715992,0.0,1.0
2012-10-17,38.4,38.64,37.87,38.05,1902900,22.5785427851604,22.7196586775676,22.2669118560943,22.3727487753998,3236318.68962003,0.0,1.0
2012-10-18,38.53,38.57,38.06,38.29,1794500,22.6549805602143,22.6784998756155,22.3786286042501,22.513864667807,3051959.58196602,0.0,1.0
2012-10-19,38.18,39.06,38.02,38.43,1680900,22.4491865504537,22.9666114892803,22.3551092888489,22.5961822717113,2858756.67947991,0.0,1.0
2012-10-22,38.03,38.74,37.56,38.19,1966100,22.3609891176992,22.7784569660706,22.084637161735,22.455066379304,3343804.81142569,0.0,1.0
2012-10-23,37.08,37.45,36.22,37.44,5371400,21.8024053769205,22.0199590443817,21.2967400957945,22.0140792155313,9135299.91561565,0.0,1.0
2012-10-24,36.85,37.75,36.53,37.21,2530900,21.6671693133635,22.1963539098907,21.4790147901539,21.8788431519744,4304376.98857499,0.0,1.0
2012-10-25,37.73,37.73,37.11,37.24,2007000,22.1845942521901,22.1845942521901,21.8200448634714,21.8964826385253,3413364.6592398,0.0,1.0
2012-10-26,38.89,39.16,37.71,37.71,2448000,22.8666543988252,23.0254097777833,22.1728345944895,22.1728345944895,4163386.49019382,0.0,1.0
2012-10-31,38.63,38.89,37.8,38.89,2407900,22.7137788487173,22.8666543988252,22.2257530541422,22.8666543988252,4095187.22620005,0.0,1.0
2012-11-01,38.54,39.14,37.65,38.47,2930400,22.6608603890646,23.0136501200827,22.1375556213877,22.6197015871125,4983818.53384967,0.0,1.0
2012-11-02,37.72,39.1,37.6,38.9,3798200,22.1787144233398,22.9901308046815,22.1081564771362,22.8725342276755,6459711.83294698,0.0,1.0
2012-11-05,38.92,39.05,37.96,37.96,2314900,22.8842938853761,22.96073166043,22.3198303157471,22.3198303157471,3937019.35708729,0.0,1.0
2012-11-06,40.08,40.9,39.01,39.17,3771600,23.5663540320111,24.0484999977359,22.9372123450288,23.0312896066336,6414472.42092119,0.0,1.0
2012-11-07,40.63,41.42,39.34,40.93,3761400,23.8897446187777,24.3542510979516,23.1312466970888,24.0661394842868,6397124.97721205,0.0,1.0
2012-11-08,40.44,41.49,40.27,40.27,2315300,23.778027870622,24.3954098999037,23.6780707801669,23.6780707801669,3937699.64899746,0.0,1.0
2012-11-09,40.75,41.29,40.35,40.77,2051100,23.9603025649814,24.2778133228977,23.7251094109693,23.972062222682,3488366.84233519,0.0,1.0
2012-11-12,41.37,41.83,40.84,40.84,2304400,24.3248519537001,24.595324080814,24.0132210246341,24.0132210246341,3919161.69444553,0.0,1.0
2012-11-13,41.36,41.7,40.45,40.89,2542200,24.6129635673649,24.8152945057814,24.0714307616033,24.3332707995539,4271951.71813506,0.5,1.0
2012-11-14,41.68,42.01,41.28,41.36,3132300,24.8033926858745,24.9997727143375,24.5653562877375,24.6129635673649,5263564.77331226,0.0,1.0
2012-11-15,41.77,42.29,41.45,41.49,3711400,24.8569508754553,25.1663981930334,24.6665217569457,24.6903253967594,6236693.26043838,0.0,1.0
2012-11-16,42.56,42.65,41.79,42.26,3431200,25.3270727617759,25.3806309513567,24.8688526953622,25.1485454631731,5765840.89971874,0.0,1.0
2012-11-19,43.58,44.04,43.09,43.09,3019800,25.9340655770252,26.2078074348828,25.6424709893074,25.6424709893074,5074518.05460791,0.0,1.0
2012-11-20,44.07,44.34,43.27,43.61,2387800,26.225660164743,26.3863347334855,25.749587368469,25.9519183068855,4012495.59930882,0.0,1.0
2012-11-21,44.6,44.66,44.0,44.25,1762600,26.5410583922745,26.5767638519951,26.1840037950691,26.3327765439047,2961899.96789586,0.0,1.0
2012-11-23,45.48,45.8,44.72,44.95,1322400,27.0647384681759,27.2551675866855,26.6124693117156,26.7493402406444,2222181.16279671,0.0,1.0
2012-11-26,44.81,45.4,44.69,45.3,3465200,26.6660275012965,27.0171311885485,26.5946165818554,26.9576220890143,5822975.01914938,0.0,1.0
2012-11-27,44.9,45.2,44.26,44.92,2865700,26.7195856908773,26.89811298948,26.3387274538581,26.7314875107841,4815566.06036489,0.0,1.0
2012-11-28,45.19,45.22,44.09,44.5,1994900,26.8921620795266,26.9100148093869,26.2375619846499,26.4815492927403,3352260.43682937,0.0,1.0
2012-11-29,45.24,45.74,44.89,45.5,2102000,26.9219166292937,27.219462126965,26.7136347809239,27.0766402880828,3532232.91303591,0.0,1.0
2012-11-30,45.33,45.56,45.03,45.42,2759800,26.9754748188745,27.1123457478033,26.7969475202718,27.0290330084554,4637610.08249121,0.0,1.0
2012-12-03,45.35,45.69,44.94,45.6,2502600,26.9873766387814,27.1897075771978,26.743389330691,27.136149387617,4205407.27315112,0.0,1.0
2012-12-04,45.13,45.84,45.05,45.35,2098100,26.8564566198061,27.2789712264992,26.8088493401787,26.9873766387814,3525679.29345415,0.0,1.0
2012-12-05,43.27,45.49,43.25,45.1,3109500,25.749587368469,27.0706893781293,25.7376855485622,26.8386038899458,5225251.30498819,0.0,1.0
2012-12-06,43.46,43.65,42.68,43.17,2967300,25.9816728566526,26.0952604738354,25.5153657966391,25.8083022830578,4963454.76719295,0.2,1.0
2012-12-07,43.64,43.91,42.99,43.81,2861800,26.0892821781942,26.2506961605066,25.7006929615162,26.1909132040946,4786983.06634071,0.0,1.0
2012-12-10,43.89,44.18,43.64,43.68,2537700,26.2387395692242,26.412110142819,26.0892821781942,26.113195360759,4244855.31045244,0.0,1.0
2012-12-11,45.14,45.56,44.08,44.33,3229400,26.9860265243741,27.2371149413045,26.352327186407,26.501784577437,5401874.03537657,0.0,1.0
2012-12-12,45.42,45.87,45.02,45.43,2044500,27.1534188023277,27.4224421061817,26.9142869766797,27.1593970979689,3419871.01793751,0.0,1.0
2012-12-13,45.23,45.52,44.31,45.42,2140000,27.0398311851449,27.2132017587397,26.4898279861546,27.1534188023277,3579615.54335352,0.0,1.0
2012-12-14,46.6,46.86,44.97,45.1,2343100,27.8588576879892,28.0142933746604,26.8843954984737,26.9621133418093,3919344.47646339,0.0,1.0
2012-12-17,46.26,46.9,45.75,46.57,2553900,27.6555956361884,28.0382065572252,27.3507025584873,27.8409228010656,4271953.33465915,0.0,1.0
2012-12-18,46.57,46.85,46.27,46.51,2030800,27.8409228010656,28.0083150790192,27.6615739318296,27.8050530272184,3396954.78758988,0.0,1.0
2012-12-19,46.32,46.97,46.01,46.71,2725900,27.6914654100356,28.0800546267136,27.5061382451585,27.9246189400424,4559660.75216233,0.0,1.0
2012-12-20,47.38,47.39,46.37,46.37,1796600,28.3251647480028,28.331143043644,27.7213568882416,27.7213568882416,3005204.33887333,0.0,1.0
2012-12-21,47.09,47.09,46.03,46.71,4533000,28.151794174408,28.151794174408,27.5180948364409,27.9246189400424,7582428.6252437,0.0,1.0
2012-12-24,46.35,47.13,46.21,46.67,826500,27.7094002969592,28.1757073569728,27.6257041579825,27.9007057574776,1382501.04980453,0.0,1.0
2012-12-26,46.1,47.04,46.1,46.53,1093800,27.5599429059293,28.121902696202,27.5599429059293,27.8170096185008,1829618.44921499,0.0,1.0
2012-12-27,45.73,46.45,44.86,46.23,1552000,27.3387459672049,27.7691832533712,26.8186342464205,27.6376607492648,2596057.62770311,0.0,1.0
2012-12-28,44.76,45.59,44.62,45.56,1547300,26.7588512900085,27.2550498282281,26.6751551510317,27.2371149413045,2588195.85524809,0.0,1.0
2012-12-31,46.55,46.85,44.51,44.83,1867400,27.8289662097832,28.0083150790192,26.6093938989785,26.8006993594969,3123632.74096186,0.0,1.0
2013-01-02,46.61,47.9,45.76,47.69,3514300,27.8648359836304,28.6360361213451,27.3566808541285,28.51049191288,5878431.26355481,0.0,1.0
2013-01-03,44.55,46.57,44.38,46.52,4044200,26.6333070815433,27.8409228010656,26.531676055643,27.8110313228596,6764804.28992072,0.0,1.0
2013-01-04,44.35,44.99,43.52,44.77,3190300,26.5137411687194,26.8963520897561,26.0175426304998,26.7648295856497,5336470.7794209,0.0,1.0
2013-01-07,42.91,44.52,42.76,44.16,4739400,25.6528665963866,26.6153721946198,25.5631921617687,26.4001535515366,7927677.52624753,0.0,1.0
2013-01-08,43.52,43.61,42.91,42.91,3039800,26.0175426304998,26.0713472912706,25.6528665963866,25.6528665963866,5084726.78910563,0.0,1.0
2013-01-09,43.74,44.09,43.26,43.75,2964800,26.1490651346062,26.3583054820482,25.8621069438286,26.1550434302474,4959272.97333389,0.0,1.0
2013-01-10,44.44,44.54,43.7,44.15,3475500,26.5675458294902,26.6273287859021,26.1251519520414,26.3941752558954,5813529.82286222,0.0,1.0
2013-01-11,44.67,44.68,44.0,44.34,3439300,26.7050466292377,26.7110249248789,26.3045008212774,26.5077628730782,5752977.44778308,0.0,1.0
2013-01-14,45.82,45.98,44.49,44.7,3201400,27.3925506279757,27.4882033582349,26.5974373076962,26.7229815161613,5355037.94415512,0.0,1.0
2013-01-15,46.36,46.87,45.63,45.65,3627500,27.7153785926004,28.0202716703016,27.2789630107929,27.2909196020753,6067782.88949295,0.0,1.0
2013-01-16,46.36,47.3,45.67,46.33,3923500,27.7153785926004,28.2773383828732,27.3028761933577,27.6974437056768,6562907.2824054,0.0,1.0
2013-01-17,45.47,46.74,45.26,46.57,3164200,27.1833102805337,27.942553826966,27.0577660720685,27.8409228010656,5292812.85153234,0.0,1.0
2013-01-18,44.26,45.58,43.56,45.47,4418800,26.4599365079486,27.2490715325869,26.0414558130646,27.1833102805337,7391404.28176193,0.0,1.0
2013-01-22,44.31,44.74,44.0,44.37,3183700,26.4898279861546,26.7468946987261,26.3045008212774,26.5256977600018,5325430.84363299,0.0,1.0
2013-01-23,45.9,46.74,44.24,44.41,4994800,27.4403769931053,27.942553826966,26.4479799166662,26.5496109425666,8354889.58688886,0.0,1.0
2013-01-24,46.81,47.2,45.2,45.59,3252200,27.9844018964544,28.2175554264612,27.0218962982213,27.2550498282281,5440011.99537118,0.0,1.0
2013-01-25,47.27,47.35,46.7,46.86,2406900,28.2594034959496,28.3072298610792,27.9186406444012,28.0142933746604,4026063.85574654,0.0,1.0
2013-01-28,47.95,48.2,46.78,47.3,1992700,28.6659275995511,28.8153849905811,27.9664670095308,28.2773383828732,3333224.24917784,0.0,1.0
2013-01-29,50.5,50.8,48.72,49.17,4267800,30.190392988057,30.369741857293,29.1262563639235,29.3952796677775,7138823.93267484,0.0,1.0
2013-01-30,50.36,51.2,49.93,51.0,2238600,30.1066968490802,30.608873682941,29.8496301365086,30.489307770117,3744545.49315476,0.0,1.0
2013-01-31,52.22,52.5,50.13,50.34,4441600,31.2186598383433,31.3860521162969,29.9691960493326,30.0947402577978,7429542.24175654,0.0,1.0
2013-02-01,52.77,53.77,52.26,52.79,3632000,31.5474660986093,32.1452956627292,31.2425730209081,31.5594226898917,6075310.11843924,0.0,1.0
2013-02-04,53.09,53.68,52.15,52.42,2635400,31.7387715591276,32.0914910019584,31.1768117688549,31.3382257511673,4408279.81446443,0.0,1.0
2013-02-05,54.29,54.5,53.24,53.24,3206200,32.4561670360716,32.5817112445368,31.8284459937456,31.8284459937456,5363066.98836451,0.0,1.0
2013-02-06,53.81,54.49,53.13,54.1,3084900,32.169208845294,32.5757329488956,31.7626847416924,32.3425794188888,5160166.35032303,0.0,1.0
2013-02-07,54.56,55.06,53.46,53.95,4150100,32.617581018384,32.9164958004439,31.959968497852,32.2529049842708,6941945.07779039,0.0,1.0
2013-02-08,56.26,56.26,54.69,54.75,3248100,33.6338912773878,33.6338912773878,32.6952988617195,32.7311686355667,5433153.85344233,0.0,1.0
2013-02-11,56.15,57.07,56.06,56.55,3564300,33.5681300253347,34.118133224325,33.5143253645639,33.8072618509826,5962067.14073595,0.0,1.0
2013-02-12,55.32,56.19,54.43,56.05,3710900,33.0719314871151,33.5920432078995,32.5398631750484,33.5083470689227,6207287.53263112,0.0,1.0
2013-02-13,56.13,56.22,55.33,55.5,2020100,33.5561734340523,33.6099780948231,33.0779097827563,33.1795408086567,3379056.7098731,0.0,1.0
2013-02-14,56.56,56.75,55.59,56.01,2041300,33.8132401466238,33.9268277638066,33.2333454694275,33.4844338863579,3414518.32179792,0.0,1.0
2013-02-15,55.55,56.45,54.97,56.38,3023800,33.2094322868627,33.7474788945706,32.8626911396731,33.7056308250822,5057963.30840765,0.0,1.0
2013-02-19,56.32,56.49,55.55,55.6,2224300,33.669761051235,33.7713920771354,33.2094322868627,33.2393237650687,3720625.63228096,0.0,1.0
2013-02-20,53.72,56.22,53.65,55.78,4033400,32.1154041845232,33.6099780948231,32.0735561150348,33.3469330866103,6746738.94044958,0.0,1.0
2013-02-21,54.5,55.15,52.02,53.7,4995600,32.5817112445368,32.9703004612147,31.0990939255193,32.1034475932408,8356227.76092375,0.0,1.0
2013-02-22,55.5,55.58,54.27,54.98,1965000,33.1795408086567,33.2273671737863,32.4442104447892,32.8686694353143,3286889.97321947,0.0,1.0
2013-02-25,54.6,56.47,54.57,56.0,3237600,32.6414942009487,33.759435485853,32.6235593140252,33.4784555907167,5415590.31923429,0.0,1.0
2013-02-26,54.3,54.5,51.7,53.56,7524800,32.4621453317128,32.5817112445368,30.9077884650009,32.019751454264,12586864.9722554,0.0,1.0
2013-02-27,55.69,56.51,53.94,54.24,5608400,33.2931284258395,33.7833486684178,32.2469266886296,32.4262755578656,9381269.07165602,0.0,1.0
2013-02-28,56.2,56.69,55.62,55.85,3458500,33.5980215035407,33.8909579899594,33.2512803563511,33.3887811560987,5785093.62462063,0.0,1.0
2013-03-01,56.95,57.29,54.65,55.57,4444400,34.3453084586906,34.5503550763544,32.9582283980235,33.5130604222904,7369524.14634536,0.5,1.0
2013-03-04,58.43,58.48,56.64,57.06,4098300,35.2378643238155,35.2680182381778,34.1583541896442,34.4116470702877,6795635.138369,0.0,1.0
2013-03-05,57.77,59.2,57.25,58.98,2599200,34.8398326542327,35.7022346049953,34.5262319448645,35.5695573818011,4309888.2101478,0.0,1.0
2013-03-06,58.16,59.0,57.56,58.21,1943700,35.0750331862589,35.581618947546,34.713186213911,35.1051871006212,3222964.64837807,0.0,1.0
2013-03-07,56.83,58.49,56.03,58.49,4647800,34.272939064221,35.2740490210503,33.7904764344238,35.2740490210503,7706793.79159931,0.0,1.0
2013-03-08,56.09,57.43,55.69,57.2,4540800,33.8266611316586,34.6347860365689,33.5854298167599,34.4960780305022,7529370.72354536,0.0,1.0
2013-03-11,54.56,55.94,54.22,55.94,4481500,32.9039513521713,33.7361993885716,32.6989047345075,33.7361993885716,7431041.86433418,0.0,1.0
2013-03-12,54.94,55.08,54.13,54.48,4405700,33.133121101325,33.2175520615395,32.6446276886553,32.8557050891916,7305353.37313334,0.0,1.0
2013-03-13,52.1,54.37,51.75,53.41,9850000,31.6013022517188,32.9781728104789,31.3890094342888,32.3958839398138,16239362.4133666,0.3,1.0
2013-03-14,52.48,52.89,51.88,52.33,4379900,31.8317915963571,32.0804774682036,31.4678610521914,31.7408089603157,7220993.24206135,0.0,1.0
2013-03-15,52.91,53.38,52.43,52.6,3434200,32.0926084863425,32.3776874126056,31.8014640510099,31.9045777051902,5661849.58375467,0.0,1.0
2013-03-18,53.11,53.69,52.11,52.21,2441400,32.213918667731,32.5657181937578,31.6073677607882,31.6680228514825,4025053.74578612,0.0,1.0
2013-03-19,51.24,53.18,50.8,53.08,3673800,31.079668471748,32.256377231217,30.8127860726932,32.1957221405227,6056870.01362703,0.0,1.0
2013-03-20,52.92,53.1,51.27,51.7,3116800,32.0986739954119,32.2078531586616,31.0978649989563,31.3586818889417,5138562.92081026,0.0,1.0
2013-03-21,51.86,53.14,51.56,52.58,2208900,31.4557300340525,32.2321151949393,31.2737647619697,31.8924466870513,3641738.84618127,0.0,1.0
2013-03-22,51.58,52.82,51.52,52.08,3008800,31.2858957801086,32.0380189047176,31.249502725692,31.58917123358,4960506.96744542,0.0,1.0
2013-03-25,50.42,52.62,50.27,51.88,4424900,30.5822967280549,31.9167087233291,30.4913140920135,31.4678610521914,7295183.22263005,0.0,1.0
2013-03-26,51.49,51.74,50.29,50.7,2907800,31.2313061984837,31.3829439252194,30.5034451101524,30.7521309819989,4793991.67772461,0.0,1.0
2013-03-27,51.55,51.75,50.34,51.34,3004600,31.2676992529003,31.3890094342888,30.5337726554995,31.1403235624423,4953582.56925901,0.0,1.0
2013-03-28,51.45,52.42,51.27,51.72,2941200,31.207044162206,31.7953985419405,31.0978649989563,31.3708129070806,4849057.12996892,0.0,1.0
2013-04-01,51.34,51.72,50.51,51.47,2444300,31.1403235624423,31.3708129070806,30.6368863096798,31.2191751803449,4029834.87786721,0.0,1.0
2013-04-02,49.37,51.62,49.15,51.43,4354700,29.945418275765,31.3101578163863,29.8119770762376,31.1949131440672,7179446.85294291,0.0,1.0
2013-04-03,47.74,49.5,45.89,49.29,8359100,28.9567402974483,30.0242698936676,27.8346211196042,29.8968942032096,13781365.9238145,0.0,1.0
2013-04-04,48.25,48.94,46.8,47.37,3734200,29.2660812599891,29.6846013857796,28.3865824449221,28.7323164618795,6156449.45421255,0.0,1.0
2013-04-05,47.72,48.49,46.83,47.34,2732300,28.9446092793094,29.4116534776554,28.4047789721304,28.7141199346712,4504650.75350677,0.0,1.0
2013-04-08,49.05,49.05,47.09,48.01,3027600,29.7513219855433,29.7513219855433,28.5624822079355,29.1205090423228,4991501.89266079,0.0,1.0
2013-04-09,48.83,49.94,48.33,48.91,3483400,29.6178807860159,30.2911522927224,29.3146053325445,29.6664048585713,5742963.96250977,0.0,1.0
2013-04-10,48.55,49.45,48.47,49.38,2897700,29.4480465320719,29.9939423483204,29.3995224595165,29.9514837848345,4777340.14875254,0.0,1.0
2013-04-11,46.46,48.55,46.15,48.54,4314800,28.1803551365615,29.4480465320719,27.9923243554093,29.4419810230025,7113665.07017201,0.0,1.0
2013-04-12,46.83,46.99,45.52,46.06,3306600,28.4047789721304,28.5018271172412,27.6101972840353,27.9377347737844,5451479.77218659,0.0,1.0
2013-04-15,45.9,46.43,45.25,46.09,4608300,27.8406866286736,28.1621586093533,27.4464285391608,27.9559313009927,7597548.61010328,0.0,1.0
2013-04-16,47.56,48.22,46.25,46.39,4397000,28.8475611341986,29.2478847327808,28.0529794461036,28.1378965730755,7249185.43467746,0.0,1.0
2013-04-17,46.88,47.25,46.02,46.96,3734100,28.4351065174775,28.6595303530463,27.9134727375067,28.4836305900329,6156284.58758906,0.0,1.0
2013-04-18,48.5,48.79,47.26,47.76,4095400,29.4177189867248,29.5936187497382,28.6655958621158,28.9688713155871,6751947.69824382,0.0,1.0
2013-04-19,49.92,50.41,48.18,48.6,4220200,30.2790212745836,30.5762312189855,29.2236226965031,29.4783740774191,6957701.24435428,0.0,1.0
2013-04-22,50.12,50.55,49.26,50.01,3474100,30.4003314559721,30.6611483459575,29.8786976760013,30.3336108562084,5727631.36652558,0.0,1.0
2013-04-23,50.88,51.37,50.2,50.3,2762000,30.8613101452486,31.1585200896506,30.4488555285275,30.5095106192218,4553616.14068209,0.0,1.0
2013-04-24,52.04,52.87,51.15,51.19,4373200,31.5649091973022,32.0683464500648,31.0250788901232,31.0493409264009,7209947.17828781,0.0,1.0
2013-04-25,50.78,52.5,50.36,52.46,6708100,30.8006550545543,31.8439226144959,30.5459036736384,31.8196605782182,11059417.9700614,0.0,1.0
2013-04-26,50.16,50.91,49.46,50.73,2307300,30.4245934922498,30.8795066724569,30.0000078573899,30.7703275092072,3803967.60369145,0.0,1.0
2013-04-29,50.23,51.09,49.86,50.55,2567500,30.4670520557358,30.9886858357066,30.242628220167,30.6611483459575,4232950.55800191,0.0,1.0
2013-04-30,49.45,50.85,48.7,50.42,4017700,29.9939423483204,30.8431136180403,29.5390291681134,30.5822967280549,6623846.33179524,0.0,1.0
2013-05-01,48.01,49.0,47.61,49.0,4000600,29.1205090423228,29.7209944401962,28.8778886795457,29.7209944401962,6595654.13917914,0.0,1.0
2013-05-02,49.57,49.69,48.12,48.51,2940400,30.0667284571536,30.1395145659867,29.1872296420865,29.4237844957942,4847738.19698103,0.0,1.0
2013-05-03,50.46,50.95,49.15,49.15,2456400,30.6065587643327,30.9037687087346,29.8119770762376,29.8119770762376,4049783.739309,0.0,1.0
2013-05-06,51.73,52.41,50.52,50.52,4021800,31.37687841615,31.7893330328711,30.6429518187492,30.6429518187492,6630605.86335815,0.0,1.0
2013-05-07,51.72,51.91,50.0,50.71,4898100,31.3708129070806,31.4860575793997,30.327545347139,30.7581964910684,8075332.08496557,0.0,1.0
2013-05-08,50.28,51.99,49.85,51.49,5390200,30.497379601083,31.5345816519551,30.2365627110976,31.2313061984837,8886640.73913996,0.0,1.0
2013-05-09,49.46,50.18,48.61,50.09,4492500,30.0000078573899,30.4367245103887,29.4844395864885,30.3821349287638,7406633.06010654,0.0,1.0
2013-05-10,48.0,48.92,47.65,48.92,4546200,29.1144435332534,29.6724703676408,28.9021507158234,29.6724703676408,7495166.43691851,0.0,1.0
2013-05-13,47.48,47.99,46.62,47.9,3150900,28.7990370616432,29.108378024184,28.2774032816724,29.0537884425591,5194782.43941896,0.0,1.0
2013-05-14,47.49,48.16,47.18,47.48,2831000,28.8051025707126,29.2114916783643,28.6170717895603,28.7990370616432,4667374.1108874,0.0,1.0
2013-05-15,48.43,49.42,47.54,47.54,4601600,29.3752604232388,29.9757458211122,28.8354301160597,28.8354301160597,7586502.54632973,0.0,1.0
2013-05-16,47.28,49.03,47.25,48.64,3877100,28.6777268802546,29.7391909674045,28.6595303530463,29.5026361136968,6392043.85917398,0.0,1.0
2013-05-17,49.34,49.65,47.31,47.32,5240700,29.9272217485567,30.115252529709,28.6959234074629,28.7019889165323,8640165.13702848,0.0,1.0
2013-05-20,49.89,50.41,49.37,49.47,4058300,30.2608247473753,30.5762312189855,29.945418275765,30.0060733664593,6690782.18093052,0.0,1.0
2013-05-21,48.81,50.22,48.77,50.06,3523900,29.6057497678771,30.4609865466664,29.5814877315994,30.3639384015555,5809734.94502158,0.0,1.0
2013-05-22,49.55,49.77,48.51,48.95,4597700,30.0545974390147,30.1880386385421,29.4237844957942,29.6906668948491,7580072.74801378,0.0,1.0
2013-05-23,48.96,49.59,48.11,48.79,3877500,29.6967324039185,30.0788594752924,29.1811641330171,29.5936187497382,6392703.32566792,0.0,1.0
2013-05-24,48.73,48.78,47.6,48.34,1539500,29.860501148793,29.8911398735507,29.1680659692704,29.6215190956835,2512343.46758552,0.5,1.0
2013-05-28,49.67,50.36,49.09,49.33,2034000,30.4365091742366,30.859323575892,30.081099967048,30.2281658458847,3319328.75158749,0.0,1.0
2013-05-29,50.46,50.62,49.13,49.5,3293200,30.9206010254073,31.0186449446317,30.1056109468541,30.3323375100606,5374244.56476299,0.0,1.0
2013-05-30,50.04,50.75,49.62,50.43,2387500,30.6632357374431,31.0983056290016,30.405870449479,30.9022177905527,3896213.0749337,0.0,1.0
2013-05-31,49.5,50.85,49.5,50.0,2389600,30.3323375100606,31.1595830785168,30.3323375100606,30.638724757637,3899640.11051793,0.0,1.0
2013-06-03,48.17,49.82,47.65,49.57,3203500,29.5173474315075,30.5284253485095,29.1987046940281,30.3752317247213,5227861.18766496,0.0,1.0
2013-06-04,47.85,48.35,47.01,48.0,2308800,29.3212595930586,29.627646840635,28.8065290171303,29.4131757673315,3767780.83661023,0.0,1.0
2013-06-05,46.98,48.05,46.44,47.59,2588300,28.7881457822757,29.4438144920892,28.4572475548933,29.1619382243189,4223902.95365482,0.0,1.0
2013-06-06,47.79,47.94,46.86,46.99,1509000,29.2844931233495,29.3764092976224,28.7146128428574,28.7942735272273,2462569.85552877,0.0,1.0
2013-06-07,47.26,48.02,47.11,47.95,1592900,28.9597226409185,29.4254312572346,28.8678064666456,29.3825370425739,2599488.08672749,0.0,1.0
2013-06-10,46.34,47.49,46.06,47.29,2745200,28.5798024539238,29.2890552122754,28.4071148258034,29.1657069064751,4451135.31505655,0.3,1.0
2013-06-11,45.08,45.75,45.08,45.59,3312600,27.8027081273821,28.215924951813,27.8027081273821,28.1172463071728,5371131.73708885,0.0,1.0
2013-06-12,45.27,46.1,45.14,45.55,3044000,27.9198890178923,28.4317844869635,27.8397126191221,28.0925766460127,4935617.04030021,0.0,1.0
2013-06-13,45.61,45.98,44.52,45.09,3009700,28.1295811377528,28.3577755034833,27.4573328711413,27.8088755426721,4880002.17023375,0.0,1.0
2013-06-14,45.19,45.75,45.11,45.54,1980500,27.8705496955722,28.215924951813,27.8212103732521,28.0864092307227,3211231.78328337,0.0,1.0
2013-06-17,44.67,45.71,44.48,45.45,3613400,27.5498441004915,28.1912552906529,27.4326632099812,28.0309024931126,5858856.31189907,0.0,1.0
2013-06-18,44.26,45.22,44.1,44.9,4701000,27.2969800736009,27.8890519414423,27.1983014289607,27.6916946521618,7622317.90619294,0.0,1.0
2013-06-19,44.22,45.17,44.2,44.43,3136800,27.2723104124409,27.8582148649922,27.2599755818609,27.4018261335312,5086085.26018846,0.0,1.0
2013-06-20,42.84,43.67,42.27,43.63,3908700,26.421207102419,26.9331025714901,26.0696644308882,26.9084329103301,6337663.05040125,0.0,1.0
2013-06-21,41.53,43.17,41.0,42.97,5371400,25.6132756994272,26.6247318069894,25.2864026890564,26.5013835011892,8709321.08090293,0.0,1.0
2013-06-24,40.73,41.19,39.96,41.19,3265300,25.1198824762261,25.4035835795667,24.644991498895,25.4035835795667,5294438.34483977,0.0,1.0
2013-06-25,42.19,42.43,40.99,41.17,3855200,26.0203251085681,26.1683430755284,25.2802352737664,25.3912487489867,6250916.82449584,0.0,1.0
2013-06-26,42.82,43.21,42.27,42.45,2966700,26.408872271839,26.6494014681495,26.0696644308882,26.1806779061084,4810280.90455276,0.0,1.0
2013-06-27,42.7,43.5,42.39,43.02,3653100,26.3348632883588,26.8282565115599,26.1436734143684,26.5322205776392,5923226.87579523,0.0,1.0
2013-06-28,42.78,43.07,42.21,42.7,3412500,26.3842026106789,26.5630576540893,26.0326599391481,26.3348632883588,5533112.07293839,0.0,1.0
2013-07-01,40.74,42.82,40.5,42.33,4370100,25.1260498915161,26.408872271839,24.9780319245558,26.1066689226283,7085788.44540602,0.0,1.0
2013-07-02,40.19,41.0,39.92,40.66,4457400,24.7868420505653,25.2864026890564,24.620321837735,25.076710569196,7227338.82898626,0.0,1.0
2013-07-03,40.59,40.69,39.11,39.93,2755700,25.0335386621659,25.095212815066,24.1207611992438,24.626489253025,4468160.27528097,0.0,1.0
2013-07-05,39.76,40.89,38.98,40.48,3023400,24.5216431930947,25.2185611208663,24.0405848004737,24.9656970939757,4902215.68976468,0.0,1.0
2013-07-08,41.54,41.81,39.91,40.0,3724300,25.6194431147172,25.7859633275476,24.6141544224449,24.6696611600551,6038672.32036467,0.0,1.0
2013-07-09,41.97,42.23,41.02,41.72,2762100,25.8846419721878,26.0449947697281,25.2987375196365,25.7304565899374,4478537.39389395,0.0,1.0
2013-07-10,40.32,42.21,40.03,41.89,3284500,24.8670184493355,26.0326599391481,24.6881634059251,25.8353026498677,5325569.70067873,0.0,1.0
2013-07-11,42.35,42.45,40.7,40.95,2742300,26.1190037532083,26.1806779061084,25.101380230356,25.2555656126064,4446433.18318504,0.0,1.0
2013-07-12,43.04,44.05,41.67,41.82,3469000,26.5445554082193,27.1674643525106,25.6996195134874,25.7921307428376,5624722.57319362,0.0,1.0
2013-07-15,42.56,43.56,42.53,43.21,2435000,26.2485194742986,26.8652610033,26.2300172284286,26.6494014681495,3948169.34728351,0.0,1.0
2013-07-16,42.28,42.91,41.45,42.56,2783600,26.0758318461782,26.4643790094491,25.5639363771071,26.2485194742986,4513398.02673445,0.0,1.0
2013-07-17,41.84,42.65,41.77,42.41,1808600,25.8044655734176,26.3040262119087,25.7612936663875,26.1560082449484,2932508.86303777,0.0,1.0
2013-07-18,40.99,42.24,40.94,41.9,2342400,25.2802352737664,26.0511621850182,25.2493981973164,25.8414700651577,3798025.41235191,0.0,1.0
2013-07-19,42.42,42.55,40.61,40.91,3026000,26.1621756602384,26.2423520590086,25.0458734927459,25.2308959514463,4906431.39420119,0.0,1.0
2013-07-22,43.15,43.25,42.07,42.62,2208500,26.6123969764094,26.6740711293095,25.9463161250879,26.2855239660387,3580916.6338709,0.0,1.0
2013-07-23,43.48,44.25,43.23,43.75,2566400,26.8159216809799,27.2908126583109,26.6617362987295,26.9824418938102,4161224.56380632,0.0,1.0
2013-07-24,43.06,43.72,42.52,43.58,1473400,26.5568902387993,26.9639396479402,26.2238498131385,26.87759583388,2389007.27568276,0.0,1.0
2013-07-25,44.15,44.35,42.7,43.06,2122600,27.2291385054108,27.3524868112111,26.3348632883588,26.5568902387993,3441636.24498726,0.0,1.0
2013-07-26,44.36,44.46,43.49,44.09,1446200,27.3586542265011,27.4203283794012,26.8220890962699,27.1921340136707,2344904.52157758,0.0,1.0
2013-07-29,45.62,45.85,44.86,45.12,3180400,28.1357485530428,28.2775991047131,27.6670249910018,27.8273777885421,5156779.38073942,0.0,1.0
2013-07-30,45.56,45.82,44.42,45.62,2832700,28.0987440613027,28.2590968588431,27.3956587182412,28.1357485530428,4593009.98359343,0.0,1.0
2013-07-31,45.55,45.86,44.86,45.68,2840900,28.0925766460127,28.2837665200031,27.6670249910018,28.1727530447829,4606305.66681632,0.0,1.0
2013-08-01,46.31,47.21,45.65,46.09,4036800,28.5613002080538,29.116367584155,28.1542507989128,28.4256170716735,6545367.56513924,0.0,1.0
2013-08-02,45.1,46.59,45.02,46.34,2722800,27.8150429579621,28.7339878361741,27.765703635642,28.5798024539238,4414815.3999111,0.0,1.0
2013-08-05,45.0,45.28,44.25,45.16,2711300,27.753368805062,27.9260564331823,27.2908126583109,27.8520474497022,4396169.01490339,0.0,1.0
2013-08-06,45.92,46.7,45.0,45.17,4407500,28.3207710117432,28.8018294043643,27.753368805062,27.8582148649922,7146429.73230065,0.0,1.0
2013-08-07,44.46,46.7,44.13,45.5,5134400,27.4203283794012,28.8018294043643,27.2168036748308,28.0617395695626,8325043.4072659,0.0,1.0
2013-08-08,45.45,45.6,44.09,44.56,3146000,28.0309024931126,28.1234137224628,27.1921340136707,27.4820025323014,5101002.36819463,0.0,1.0
2013-08-09,44.75,45.85,44.59,45.53,2613900,27.5991834228116,28.2775991047131,27.5005047781714,28.0802418154327,4238242.24101206,0.0,1.0
2013-08-12,44.98,45.33,44.59,44.65,1931800,27.7410339744819,27.9568935096324,27.5005047781714,27.5375092699115,3132268.3963377,0.0,1.0
2013-08-13,45.26,45.27,44.5,45.16,3045500,27.9137216026023,27.9198890178923,27.4449980405613,27.8520474497022,4938049.17747513,0.0,1.0
2013-08-14,45.58,45.9,44.9,45.3,1965500,28.1110788918828,28.3084361811632,27.6916946521618,27.9383912637624,3186910.41153418,0.0,1.0
2013-08-15,44.94,45.49,44.69,45.29,2710100,27.7163643133219,28.0555721542726,27.5621789310715,27.9322238484724,4394223.30516346,0.0,1.0
2013-08-16,44.4,44.68,43.86,44.6,2354100,27.3833238876611,27.5560115157815,27.0502834620004,27.5066721934614,3816996.08231627,0.0,1.0
2013-08-19,43.86,44.39,43.35,44.32,2993400,27.0502834620004,27.3771564723711,26.7357452822097,27.333984565341,4853572.94626631,0.0,1.0
2013-08-20,45.88,46.13,43.45,43.76,2966800,28.2961013505832,28.4502867328335,26.7974194351098,26.9886093091002,4810443.04703109,0.0,1.0
2013-08-21,45.87,46.15,44.88,45.69,2757700,28.2899339352932,28.4626215634135,27.6793598215818,28.1789204600729,4471403.12484752,0.0,1.0
2013-08-22,45.8,46.14,44.98,45.62,1980200,28.5551327927637,28.7671141279065,28.0438836903605,28.4429073800411,3176072.0798673,0.5,1.0
2013-08-23,45.97,46.36,45.52,45.97,2174700,28.6611234603351,28.9042785212342,28.3805599285285,28.6611234603351,3488033.50777064,0.0,1.0
2013-08-26,45.4,46.21,45.19,46.06,1255200,28.3057429867134,28.8107573439653,28.174813338537,28.7172361666965,2013233.85246411,0.0,1.0
2013-08-27,44.95,45.32,44.3,45.15,2079800,28.0251794549068,28.2558650255033,27.619921020075,28.1498743579319,3335821.99359055,0.0,1.0
2013-08-28,44.64,45.48,44.51,45.23,1870500,27.8319023552178,28.3556209479235,27.7508506682514,28.199752319142,3000122.62670022,0.0,1.0
2013-08-29,45.38,45.81,44.58,44.74,1995800,28.2932734964109,28.561367537915,27.7944938843102,27.8942498067303,3201093.15069142,0.0,1.0
2013-08-30,44.48,45.84,44.37,45.59,1899200,27.7321464327976,28.5800717733688,27.6635642361338,28.4242031445873,3046154.98135743,0.0,1.0
2013-09-03,44.64,45.53,44.2,45.19,3055600,27.8319023552178,28.3867946736798,27.5575735685624,28.174813338537,4900922.05193541,0.0,1.0
2013-09-04,45.01,45.14,43.81,44.41,2116600,28.2496302803521,28.3312221918483,27.4964741742329,27.8730522272925,3372368.59578513,0.3,1.0
2013-09-05,44.06,45.76,43.99,45.08,2913400,27.6533816963411,28.7203528466765,27.6094475901508,28.2935643865424,4641906.20190891,0.0,1.0
2013-09-06,43.69,44.27,42.85,44.13,3880000,27.421158563621,27.7851840149119,26.8939492893376,27.6973158025314,6181985.33102443,0.0,1.0
2013-09-09,42.83,43.42,42.09,43.29,4498700,26.881396687569,27.2516984397442,26.4169504221288,27.170106528248,7167757.06409267,0.0,1.0
2013-09-10,42.86,43.0,42.16,42.85,2733500,26.900225590222,26.9880938026025,26.4608845283191,26.8939492893376,4355272.39751424,0.0,1.0
2013-09-11,42.24,43.0,41.85,42.89,2568400,26.5110949353937,26.9880938026025,26.266319200905,26.9190544928749,4092219.36190803,0.0,1.0
2013-09-12,41.81,42.4,41.51,42.24,2308700,26.2412139973677,26.6115157495429,26.0529249708379,26.5110949353937,3678440.60147838,0.0,1.0
2013-09-13,42.04,42.63,41.96,42.11,2221100,26.3855689177072,26.7558706698824,26.3353585106326,26.4295030238975,3538867.9429738,0.0,1.0
2013-09-16,41.9,42.63,41.68,42.52,2690800,26.2977007053266,26.7558706698824,26.1596220858715,26.6868313601549,4287238.69296921,0.0,1.0
2013-09-17,41.56,42.12,41.32,41.97,2035100,26.0843064752595,26.4357793247818,25.9336752540357,26.3416348115169,3242515.03792985,0.0,1.0
2013-09-18,41.4,41.8,41.22,41.65,2369300,25.9838856611103,26.2349376964834,25.8709122451925,26.1407931832185,3774994.28989593,0.0,1.0
2013-09-19,41.13,41.97,40.95,41.64,2281300,25.8144255372335,26.3416348115169,25.7014521213157,26.1345168823342,3634784.31331599,0.0,1.0
2013-09-20,41.42,41.6,40.8,41.22,3787100,25.996438262879,26.1094116787969,25.6073076080508,25.8709122451925,6033968.20802129,0.0,1.0
2013-09-23,41.33,41.46,41.0,41.17,2106500,25.93995155492,26.0215434664163,25.7328336257373,25.8395307407708,3356276.31438221,0.0,1.0
2013-09-24,42.19,42.67,41.47,41.61,3091500,26.4797134309721,26.7809758734198,26.0278197673006,26.1156879796812,4925672.07496444,0.0,1.0
2013-09-25,43.21,43.63,42.2,42.21,2997200,27.1198961211734,27.3835007583151,26.4859897318564,26.4922660327407,4775424.33869752,0.0,1.0
2013-09-26,42.6,43.57,42.27,43.39,2128100,26.7370417672295,27.3458429530091,26.5299238380467,27.2328695370912,3390691.49045182,0.0,1.0
2013-09-27,42.68,42.8,42.22,42.59,1765900,26.7872521743041,26.862567784916,26.4985423336251,26.7307654663451,2813599.97321032,0.0,1.0
2013-09-30,42.11,42.25,41.45,42.15,2459600,26.4295030238975,26.5173712362781,26.015267165532,26.4546082274348,3918868.84540919,0.0,1.0
2013-10-01,41.83,42.8,41.71,42.0,3777200,26.2537665991364,26.862567784916,26.1784509885244,26.3604637141699,6018194.58565604,0.0,1.0
2013-10-02,42.18,42.44,41.54,41.7,2780200,26.4734371300878,26.6366209530803,26.0717538734909,26.1721746876401,4429679.28281291,0.0,1.0
2013-10-03,41.81,42.2,41.46,41.97,1644500,26.2412139973677,26.4859897318564,26.0215434664163,26.3416348115169,2620173.93733754,0.0,1.0
2013-10-04,41.77,41.95,40.98,41.49,2121500,26.2161087938304,26.3290822097483,25.7202810239686,26.0403723690693,3380175.74220833,0.0,1.0
2013-10-07,41.19,41.62,40.77,41.19,2531000,25.8520833425395,26.1219642805655,25.5884787053978,25.8520833425395,4032630.12186155,0.0,1.0
2013-10-08,40.43,41.29,40.06,41.26,3826700,25.3750844753307,25.9148463513827,25.1428613426106,25.8960174487298,6097062.69748226,0.0,1.0
2013-10-09,39.73,40.39,39.65,40.33,3753500,24.9357434134279,25.3499792717934,24.8855330063532,25.3123214664874,5980433.48969076,0.0,1.0
2013-10-10,42.17,42.19,40.31,40.38,4689700,26.4671608292034,26.4797134309721,25.2997688647188,25.3437029709091,7472076.44507869,0.0,1.0
2013-10-11,42.75,43.31,41.91,42.07,3859400,26.8311862804944,27.1826591300166,26.303977006211,26.4043978203602,6149163.45014321,0.0,1.0
2013-10-14,42.49,42.72,42.03,42.57,1827600,26.6680024575019,26.8123573778414,26.3792926168229,26.7182128645765,2911906.28633511,0.0,1.0
2013-10-15,43.21,43.5,42.73,42.75,2690700,27.1198961211734,27.3019088468188,26.8186336787257,26.8311862804944,4287079.36345036,0.0,1.0
2013-10-16,43.18,44.04,43.02,43.55,2795800,27.1010672185204,27.6408290945724,27.0006464043712,27.3332903512405,4454534.68775208,0.0,1.0
2013-10-17,44.2,44.24,43.02,43.04,3278000,27.7412499087217,27.766355112259,27.0006464043712,27.0131990061398,5222821.62760259,0.0,1.0
2013-10-18,44.92,44.96,43.95,44.42,2529800,28.1931435723931,28.2182487759304,27.5843423866135,27.8793285281768,4030718.16763547,0.0,1.0
2013-10-21,44.92,45.58,44.76,45.17,2183800,28.1931435723931,28.6073794307587,28.0927227582439,28.3500510945013,3479438.03244618,0.0,1.0
2013-10-22,45.48,45.61,44.66,45.09,3259800,28.5446164219154,28.6262083334116,28.0299597494007,28.2998406874267,5193823.65517356,0.0,1.0
2013-10-23,44.97,47.0,44.87,45.59,4564100,28.2245250768148,29.498614156333,28.1617620679715,28.613655731643,7271958.56941458,0.0,1.0
2013-10-24,43.76,44.9,43.65,44.88,3619300,27.4650926698113,28.1805909706245,27.3960533600837,28.1680383688558,5766613.27540637,0.0,1.0
2013-10-25,44.06,44.32,43.55,44.02,1908000,27.6533816963411,27.8165655193336,27.3332903512405,27.6282764928038,3040007.21948315,0.0,1.0
2013-10-28,44.41,45.72,44.19,44.41,2514700,27.8730522272925,28.6952476431392,27.7349736078373,27.8730522272925,4006659.4102905,0.0,1.0
2013-10-29,44.74,45.5,44.58,44.85,1985300,28.0801701564753,28.5571690236841,27.979749342326,28.1492094662029,3163168.93754711,0.0,1.0
2013-10-30,46.79,46.83,44.3,44.73,5491800,29.3668118377621,29.3919170412994,27.8040129175649,28.0738938555909,8750058.51570103,0.0,1.0
2013-10-31,46.06,47.18,45.9,46.68,3624900,28.9086418732063,29.6115875722509,28.8082210590571,29.2977725280345,5775535.72846146,0.0,1.0
2013-11-01,46.54,46.57,45.19,46.19,3657100,29.209904315654,29.228733218307,28.3626036962699,28.9902337847026,5826839.8335282,0.0,1.0
2013-11-04,46.56,46.9,46.09,46.81,2714700,29.2224569174226,29.4358511474897,28.9274707758593,29.3793644395308,4325318.44797217,0.0,1.0
2013-11-05,46.43,46.79,46.09,46.52,2623500,29.1408650059264,29.3668118377621,28.9274707758593,29.1973517138853,4180009.92678932,0.0,1.0
2013-11-06,43.43,46.23,43.01,46.01,6315200,27.2579747406285,29.0153389882399,26.9943701034868,28.8772603687847,10061977.7738365,0.0,1.0
2013-11-07,43.4,44.02,42.6,43.36,5173700,27.2391458379756,27.6282764928038,26.7370417672295,27.2140406344383,8243231.31626831,0.0,1.0
2013-11-08,44.18,44.4,43.15,43.54,2580000,27.728697306953,27.8667759264082,27.0822383158674,27.3270140503561,4110701.58609356,0.0,1.0
2013-11-11,43.95,44.37,43.57,44.3,1976100,27.5843423866135,27.8479470237552,27.3458429530091,27.8040129175649,3148510.62181376,0.0,1.0
2013-11-12,45.34,45.6,43.81,44.01,3603000,28.4567482095348,28.6199320325273,27.4964741742329,27.6220001919195,5740642.56383532,0.0,1.0
2013-11-13,44.88,45.93,44.49,45.32,5247100,28.1680383688558,28.8270499617101,27.9232626343671,28.4441956077662,8360179.1830975,0.0,1.0
2013-11-14,46.57,46.75,45.05,45.27,7779500,29.228733218307,29.3417066342248,28.2747354838894,28.4128141033446,12395039.9182228,0.0,1.0
2013-11-15,46.5,46.95,45.64,46.76,4466400,29.1847991121167,29.4672326519114,28.6450372360646,29.3479829351092,7116293.62950708,0.0,1.0
2013-11-18,46.64,47.07,46.53,46.71,2938800,29.2726673244972,29.5425482625233,29.2036280147697,29.3166014306875,4682375.89969449,0.0,1.0
2013-11-19,45.93,46.82,45.83,46.62,3472700,28.8270499617101,29.3856407404151,28.7642869528668,29.2601147227286,5533036.2007857,0.0,1.0
2013-11-20,46.06,46.42,45.73,46.21,2538200,28.9086418732063,29.1345887050421,28.7015239440236,29.0027863864712,4044101.8472181,0.0,1.0
2013-11-21,45.62,46.26,45.51,46.04,3915200,28.632484634296,29.0341678908928,28.5634453245684,28.8960892714377,6238069.32165639,0.0,1.0
2013-11-22,46.39,46.75,45.47,45.9,4373100,29.1157598023891,29.3417066342248,28.5383401210311,28.8082210590571,6967639.18842859,0.0,1.0
2013-11-25,47.55,47.7,46.23,46.64,4850000,29.8438107049709,29.9379552182358,29.0153389882399,29.2726673244972,7727481.66378054,0.0,1.0
2013-11-26,46.67,47.48,46.22,47.17,3782600,29.7936002978963,30.3106951391497,29.5063253860889,30.112794644349,5925230.25867622,0.8,1.0
2013-11-27,49.3,49.46,46.72,46.79,6210700,31.4725625602376,31.5747047511025,29.8255197325416,29.870206941045,9728712.41145254,0.0,1.0
2013-11-29,47.98,49.46,47.77,49.45,2784900,30.6298894856024,31.5747047511025,30.4958278600923,31.5683208641734,4362389.29503183,0.0,1.0
2013-12-02,49.17,49.94,47.5,48.13,3956500,31.3895720301599,31.8811313236971,30.3234629130078,30.7256477895382,6197634.8327744,0.0,1.0
2013-12-03,48.25,50.63,48.19,49.94,5843300,30.8022544326869,32.3216195218018,30.7639511111126,31.8811313236971,9153200.96508294,0.0,1.0
2013-12-04,45.8,47.5,45.62,47.2,5701500,29.4297187429402,30.5220882159314,29.3140560928588,30.3293171324624,8872959.41496693,0.3,1.0
2013-12-05,45.63,47.03,45.21,46.09,6018000,29.3204817956411,30.2200801851633,29.0506022787844,29.616064123627,9365512.54218556,0.0,1.0
2013-12-06,46.91,47.42,45.94,45.99,3879700,30.1429717517757,30.470682593673,29.5196785818924,29.5518070958039,6037783.15219629,0.0,1.0
2013-12-09,46.37,48.34,46.32,47.6,4611100,29.7959838015314,31.0618472496448,29.7638552876199,30.5863452437545,7176024.40732333,0.0,1.0
2013-12-10,46.57,46.84,45.21,46.2,3544800,29.9244978571774,30.0979918322996,29.0506022787844,29.6867468542323,5516595.02484869,0.0,1.0
2013-12-11,45.92,46.35,45.29,46.35,3353200,29.5068271763278,29.7831323959668,29.1020079010428,29.7831323959668,5218417.52350559,0.0,1.0
2013-12-12,45.86,46.36,45.6,45.78,1757600,29.468272959634,29.7895580987491,29.3012046872942,29.4168673373756,2735265.0123206,0.0,1.0
2013-12-13,45.32,46.1,44.77,45.99,2524800,29.1212850093897,29.6224898264093,28.7678713563632,29.5518070958039,3929220.01769859,0.0,1.0
2013-12-16,47.7,47.8,45.97,45.97,5775100,30.6506022715775,30.7148592994005,29.5389556902393,29.5389556902393,8987499.41548285,0.0,1.0
2013-12-17,47.63,47.94,46.73,47.48,3515300,30.6056223521014,30.8048191383527,30.0273091016942,30.5092368103668,5470685.64964188,0.0,1.0
2013-12-18,48.23,48.34,47.11,47.71,3741700,30.9911645190394,31.0618472496448,30.2714858074217,30.6570279743598,5823020.65122894,0.0,1.0
2013-12-19,47.31,48.84,46.85,48.27,3151200,30.3999998630677,31.3831323887598,30.1044175350819,31.0168673301687,4904055.02208959,0.0,1.0
2013-12-20,48.39,48.56,47.44,47.44,8950400,31.0939757635563,31.2032127108554,30.4835339992376,30.4835339992376,13929060.0627414,0.0,1.0
2013-12-23,49.4,49.45,48.54,48.6,2944800,31.7429717445687,31.7751002584802,31.1903613052908,31.2289155219846,4582845.02064274,0.0,1.0
2013-12-24,49.34,49.67,49.05,49.28,972000,31.7044175278749,31.9164657196908,31.5180721471882,31.6658633111811,1512675.00681362,0.0,1.0
2013-12-26,49.63,49.9,49.26,49.26,1619200,31.8907629085616,32.0642568836838,31.6530119056165,31.6530119056165,2519880.01135043,0.0,1.0
2013-12-27,49.3,49.85,49.0,49.71,1655000,31.6787147167457,32.0321283697723,31.4859436332766,31.94216853082,2575593.76160138,0.0,1.0
2013-12-30,48.73,49.54,48.02,49.34,2246000,31.3124496581545,31.8329315835209,30.8562247606111,31.7044175278749,3495337.51574423,0.0,1.0
2013-12-31,49.69,49.93,48.88,48.88,2165600,31.9293171252554,32.0835339920307,31.408835199889,31.408835199889,3370215.01518064,0.0,1.0
2014-01-02,49.75,49.89,48.78,49.17,2451300,31.9678713419493,32.0578311809015,31.344578172066,31.5951805805758,3814835.64218335,0.0,1.0
2014-01-03,49.36,50.28,49.1,49.73,2103300,31.7172689334395,32.3084335894112,31.5502006610997,31.9550199363846,3273260.63974392,0.0,1.0
2014-01-06,49.52,49.73,48.83,49.01,2988700,31.8200801779563,31.9550199363846,31.3767066859775,31.4923693360589,4651164.39595048,0.0,1.0
2014-01-07,48.99,49.77,48.4,49.77,3373000,31.4795179304943,31.9807227475139,31.1004014663386,31.9807227475139,5249231.27364439,0.0,1.0
2014-01-08,48.86,49.28,48.47,49.18,2903100,31.3959837943244,31.6658633111811,31.1453813858147,31.6016062833581,4517949.39535043,0.0,1.0
2014-01-09,50.21,50.26,48.8,49.0,4695000,32.2634536699351,32.2955821838466,31.3574295776306,31.4859436332766,7306593.78291147,0.0,1.0
2014-01-10,49.79,50.74,49.26,50.12,2379600,31.9935741530785,32.6040159173971,31.6530119056165,32.2056223448944,3703252.51668074,0.0,1.0
2014-01-13,48.73,49.89,48.42,49.41,2955300,31.3124496581545,32.0578311809015,31.1132528719032,31.749397447351,4599185.64571635,0.0,1.0
2014-01-14,48.67,49.27,47.92,49.01,2790800,31.2738954414607,31.6594376083988,30.7919677327881,31.4923693360589,4343182.51956322,0.0,1.0
2014-01-15,48.25,48.66,47.65,48.61,2946000,31.004015924604,31.2674697386784,30.618473757666,31.2353412247669,4584712.52065116,0.0,1.0
2014-01-16,47.49,48.16,47.16,48.06,2611500,30.5156625131491,30.9461845995633,30.3036143213332,30.8819275717403,4064146.89330635,0.0,1.0
2014-01-17,48.0,48.34,47.16,47.36,2710300,30.8433733550465,31.0618472496448,30.3036143213332,30.4321283769792,4217904.39399892,0.0,1.0
2014-01-21,48.78,49.21,48.29,48.29,2470600,31.344578172066,31.620883391705,31.0297187357333,31.0297187357333,3844871.26731865,0.0,1.0
2014-01-22,48.17,49.29,47.75,48.87,2203400,30.9526103023456,31.6722890139634,30.682730785489,31.4024094971067,3429041.26544561,0.0,1.0
2014-01-23,47.77,48.47,47.08,47.54,2340300,30.6955821910536,31.1453813858147,30.2522086990748,30.5477910270607,3642091.89140526,0.0,1.0
2014-01-24,46.69,47.68,46.44,47.33,2435700,30.001606290565,30.6377508660129,29.8409637210075,30.4128512686323,3790558.14207401,0.0,1.0
2014-01-27,46.71,47.3,46.18,46.78,2202400,30.0144576961296,30.3935741602854,29.6738954486677,30.0594376156057,3427485.0154386,0.0,1.0
2014-01-28,46.48,46.94,46.03,46.74,1823300,29.8666665321367,30.1622488601226,29.5775099069331,30.0337348044765,2837510.63778115,0.0,1.0
2014-01-29,47.8,48.77,46.05,46.33,5181300,30.7148592994005,31.3381524692837,29.5903613124977,29.7702809904022,8063398.16132037,0.0,1.0
2014-01-30,47.01,48.42,46.9,48.02,2513000,30.2072287795987,31.1132528719032,30.1365460489934,30.8562247606111,3910856.26761587,0.0,1.0
2014-01-31,46.3,47.68,46.16,46.65,3042200,29.7510038820553,30.6377508660129,29.6610440431031,29.9759034794358,4734423.7713255,0.0,1.0
2014-02-03,45.06,46.45,44.92,46.45,3131600,28.9542167370499,29.8473894237898,28.8642568980977,29.8473894237898,4873552.5219522,0.0,1.0
2014-02-04,44.18,45.12,43.77,45.12,3768200,28.3887548922074,28.9927709537437,28.125301078133,28.9927709537437,5864261.27641469,0.0,1.0
2014-02-05,43.68,44.31,43.17,44.1,3587800,28.0674697530923,28.4722890283773,27.739758911195,28.337349269949,5583513.77515011,0.0,1.0
2014-02-06,43.83,44.0,43.27,43.62,2793100,28.1638552948268,28.273092242126,27.804015939018,28.0289155363985,4346761.89457935,0.0,1.0
2014-02-07,44.97,45.08,43.89,44.19,2511600,28.8963854120092,28.9670681426145,28.2024095115207,28.3951805949897,3908677.51760606,0.0,1.0
2014-02-10,43.74,44.99,43.29,44.93,2650100,28.1060239697861,28.9092368175738,27.8168673445826,28.87068260088,4124218.14357693,0.0,1.0
2014-02-11,44.49,45.02,43.73,43.92,2512800,28.5879516784587,28.9285139259207,28.0995982670038,28.2216866198676,3910545.01761447,0.0,1.0
2014-02-12,44.45,44.99,44.16,44.62,2924100,28.5622488673295,28.9092368175738,28.3759034866428,28.6714858146287,4550630.64549764,0.0,1.0
2014-02-13,45.05,45.07,44.11,44.11,1920800,28.9477910342676,28.9606424398322,28.3437749727313,28.3437749727313,2989245.01346461,0.0,1.0
2014-02-14,46.28,46.29,44.77,44.83,1960400,29.7381524764907,29.744578179273,28.7678713563632,28.806425573057,3050872.5137422,0.0,1.0
2014-02-18,45.89,46.9,45.61,46.54,1965700,29.4875500679809,30.1365460489934,29.3076303900765,29.9052207488305,3059120.63877936,0.0,1.0
2014-02-19,45.86,46.88,45.57,45.86,2219200,29.468272959634,30.1236946434288,29.2819275789473,29.468272959634,3453630.01555637,0.0,1.0
2014-02-20,45.66,46.49,45.35,45.89,2531300,29.339758903988,29.873092234919,29.1405621177367,29.4875500679809,3939335.64274415,0.0,1.0
2014-02-21,46.13,46.55,45.72,46.11,2508000,29.6417669347562,29.9116464516128,29.3783131206818,29.6289155291916,3903075.01758082,0.0,1.0
2014-02-24,47.39,47.89,46.35,46.35,4353600,30.4514054853261,30.7726906244412,29.7831323959668,29.7831323959668,6775290.03051829,0.0,1.0
2014-02-25,48.21,48.69,46.8,47.5,5194000,30.9783131134748,31.2867468470253,30.0722890211703,30.5220882159314,8083162.53640941,0.0,1.0
2014-02-26,47.07,48.45,46.95,48.21,3114600,30.2457829962925,31.1325299802501,30.1686745629049,30.9783131134748,4847096.27183302,0.0,1.0
2014-02-27,45.6,47.07,45.13,46.92,4684900,29.3012046872942,30.2457829962925,28.999196656526,30.149397454558,7290875.65784066,0.0,1.0
2014-02-28,45.57,45.77,45.2,45.57,2752800,29.2819275789473,29.4104416345933,29.0441765760021,29.2819275789473,4284045.01929684,0.0,1.0
2014-03-03,44.88,45.68,44.75,44.83,2084000,29.1598392260836,29.679622456495,29.0753744511417,29.1273527741828,3207490.93555828,0.5,1.0
2014-03-04,45.04,45.26,44.3,45.19,2327500,29.2637958721659,29.406736260529,28.7829963840352,29.361255227868,3582262.54918997,0.0,1.0
2014-03-05,45.76,45.9,44.8,45.02,4537200,29.7316007795362,29.8225628448582,29.1078609030424,29.2508012914056,6983218.74895156,0.0,1.0
2014-03-06,47.49,47.98,45.87,46.0,3447400,30.855632015301,31.173999243928,29.8030709737178,29.8875357486596,5305904.15126854,0.0,1.0
2014-03-07,47.42,47.98,46.93,47.74,2425200,30.81015098264,31.173999243928,30.491783754013,31.0180642748046,3732632.92558347,0.0,1.0
2014-03-10,47.99,48.69,47.55,47.55,4089400,31.1804965343082,31.6353068609182,30.8946157575818,30.8946157575818,6294008.3646219,0.0,1.0
2014-03-11,48.85,49.01,47.42,48.0,4213500,31.7392635070005,31.8432201530828,30.81015098264,31.1869938246883,6485011.0638075,0.0,1.0
2014-03-12,49.75,50.12,48.43,48.51,5888400,32.5189383526177,32.7607877433809,31.656124309895,31.70841607006,9008532.09977005,0.3,1.0
2014-03-13,48.94,50.01,48.55,49.88,2911000,31.9894842809469,32.688886573154,31.7345619501425,32.6039124628858,4453474.10882933,0.0,1.0
2014-03-14,49.74,49.94,48.88,48.95,2672900,32.5124018825971,32.6431312830096,31.9502654608232,31.9960207509676,4089210.21830639,0.0,1.0
2014-03-17,49.49,50.23,49.37,49.86,1892100,32.3489901320814,32.8326889136078,32.2705524918339,32.5908395228446,2894681.67685193,0.0,1.0
2014-03-18,49.69,50.14,49.04,49.41,2092600,32.4797195324939,32.7738606834221,32.0548489811532,32.2966983719164,3201422.16425155,0.0,1.0
2014-03-19,48.9,49.75,48.33,49.66,2402500,31.9633384008644,32.5189383526177,31.5907596096887,32.4601101224321,3675531.27669614,0.0,1.0
2014-03-20,49.42,49.62,48.36,48.94,1396500,32.303234841937,32.4339642423495,31.6103690197506,31.9894842809469,2136474.26759882,0.0,1.0
2014-03-21,49.05,49.65,48.42,49.6,3834800,32.0613854511738,32.4535736524114,31.6495878398743,32.4208913023083,5866775.16748153,0.0,1.0
2014-03-24,48.19,49.34,48.0,49.13,1823200,31.4992490293999,32.250943081772,31.375056099008,32.1136772113388,2789273.10038394,0.0,1.0
2014-03-25,48.21,48.96,47.96,48.47,2128500,31.5123219694412,32.0025572209882,31.3489102189255,31.6822701899775,3256344.77521238,0.0,1.0
2014-03-26,47.66,48.69,47.59,48.32,2292500,31.1528161183067,31.8260725304313,31.1070608281623,31.5842231396681,3507244.72500558,0.0,1.0
2014-03-27,46.99,47.84,46.75,47.77,2464300,30.7148726269247,31.270472578678,30.5579973464297,31.2247172885336,3770077.72119139,0.0,1.0
2014-03-28,47.45,47.74,46.93,47.34,2024300,31.0155502478736,31.2051078784717,30.675653806801,30.9436490776467,3096931.51442913,0.0,1.0
2014-03-31,47.58,47.82,47.01,47.72,1387700,31.1005243581417,31.2573996386367,30.727945566966,31.1920349384305,2123011.34346357,0.0,1.0
2014-04-01,48.28,48.29,47.38,47.63,2505300,31.5580772595856,31.5646137296062,30.9697949577292,31.1332067082448,3832802.70863968,0.0,1.0
2014-04-02,48.05,48.08,47.33,48.05,2094900,31.4077384491112,31.427347859173,30.937112607626,31.4077384491112,3204940.88305962,0.0,1.0
2014-04-03,48.44,48.63,48.15,48.2,1837300,31.6626607799156,31.7868537103075,31.4731031493174,31.5057854994206,2810844.37655518,0.0,1.0
2014-04-04,47.93,49.15,47.7,48.97,2831900,31.3293008088636,32.1267501513801,31.1789619983892,32.0090936910088,4332460.77938639,0.0,1.0
2014-04-07,47.8,48.43,47.32,47.78,2447900,31.2443266985955,31.656124309895,30.9305761376054,31.2312537585542,3744987.72621206,0.0,1.0
2014-04-08,47.62,48.66,47.2,47.87,2284700,31.1266702382242,31.8064631203694,30.8521384973579,31.2900819887399,3495311.67861298,0.0,1.0
2014-04-09,48.27,48.59,47.32,47.69,3159100,31.5515407895649,31.760707830225,30.9305761376054,31.1724255283686,4833036.77677869,0.0,1.0
2014-04-10,47.39,48.78,47.13,48.18,1667400,30.9763314277498,31.8849007606169,30.8063832072135,31.4927125593793,2550918.14808039,0.0,1.0
2014-04-11,46.18,47.86,45.93,47.27,2569800,30.185418555254,31.2835455187193,30.0220068047383,30.8978937875023,3931479.82304006,0.0,1.0
2014-04-14,47.52,47.57,46.1,46.56,2549700,31.061305538018,31.0939878881211,30.133126795089,30.4338044160378,3900729.28041296,0.0,1.0
2014-04-15,48.67,48.9,47.59,47.64,2450400,31.81299959039,31.9633384008644,31.1070608281623,31.1397431782655,3748812.42056867,0.0,1.0
2014-04-16,50.31,50.37,48.61,49.1,3092300,32.8849806737728,32.9241994938965,31.7737807702663,32.094067801277,4730840.94357023,0.0,1.0
2014-04-17,50.8,50.98,50.02,50.26,1950400,33.2052677047835,33.3229241651548,32.6954230431746,32.8522983236697,2983873.54924793,0.0,1.0
2014-04-21,50.9,51.55,50.0,50.34,1618800,33.2706324049898,33.6955029563305,32.6823501031334,32.9045900838347,2476566.08978802,0.0,1.0
2014-04-22,51.29,51.77,49.81,50.65,2686300,33.5255547357942,33.8393052967843,32.5581571727415,33.1072206544741,4109710.58005779,0.0,1.0
2014-04-23,51.66,51.85,51.01,51.33,1995800,33.7674041265574,33.8915970569493,33.3425335752167,33.5517006158767,3053329.99876385,0.0,1.0
2014-04-24,51.46,52.11,51.21,51.9,1677200,33.6366747261449,34.0615452774856,33.4732629756292,33.9242794070524,2565910.94995828,0.0,1.0
2014-04-25,51.86,52.38,51.36,51.54,1919100,33.8981335269699,34.2380299680425,33.5713100259386,33.6889664863099,2935988.37590325,0.0,1.0
2014-04-28,52.63,52.75,51.69,52.29,2851200,34.4014417185582,34.4798793588057,33.7870135366193,34.1792017378569,4361987.41981937,0.0,1.0
2014-04-29,52.46,53.42,52.25,52.92,2997700,34.2903217282075,34.9178228501877,34.1530558577744,34.5909993491564,4586114.50911635,0.0,1.0
2014-04-30,52.59,53.2,52.21,52.42,3037900,34.3752958384757,34.7740205097339,34.1269099776919,34.264175848125,4647615.59437053,0.0,1.0
2014-05-01,52.3,52.72,51.85,52.5,3232100,34.1857382078775,34.4602699487438,33.8915970569493,34.31646760829,4944717.85199151,0.0,1.0
2014-05-02,51.95,52.89,51.9,52.3,2710200,33.9569617571556,34.5713899390945,33.9242794070524,34.1857382078775,4146274.65810692,0.0,1.0
2014-05-05,51.6,52.29,51.08,51.63,2921600,33.7281853064336,34.1792017378569,33.388288865361,33.7477947164955,4469690.81290133,0.0,1.0
2014-05-06,51.59,51.96,50.56,50.56,3667300,33.721648836413,33.9634982271762,33.0483924242885,33.0483924242885,5610520.64558908,0.0,1.0
2014-05-07,51.91,52.54,51.17,52.54,3079900,33.9308158770731,34.3426134883725,33.4471170955467,34.3426134883725,4711870.45956147,0.0,1.0
2014-05-08,50.06,51.75,49.38,50.87,4178700,32.7215689232571,33.826232356743,32.2770889618545,33.2510229949279,6392900.12317593,0.0,1.0
2014-05-09,49.4,50.1,48.9,49.99,2081200,32.2901619018958,32.7477148033396,31.9633384008644,32.6758136331127,3183981.55798543,0.0,1.0
2014-05-12,50.04,50.86,49.7,49.8,1919000,32.7084959832159,33.2444865249073,32.4862560025146,32.5516207027208,2935835.38812899,0.0,1.0
2014-05-13,50.53,50.68,49.91,50.22,1841300,33.0287830142266,33.126830064536,32.6235218729477,32.8261524435871,2816963.88752574,0.0,1.0
2014-05-14,50.59,51.24,50.19,50.47,1909300,33.0680018343503,33.4928723856911,32.8065430335253,32.9895641941028,2920995.57402537,0.0,1.0
2014-05-15,49.55,50.43,49.07,50.43,2570300,32.3882089522052,32.9634183140203,32.0744583912151,32.9634183140203,3932244.76191137,0.0,1.0
2014-05-16,49.64,49.73,48.95,49.42,1326500,32.4470371823908,32.5058654125764,31.9960207509676,32.303234841937,2029382.82561391,0.0,1.0
2014-05-19,49.47,50.3,49.43,49.57,2476000,32.3359171920401,32.8784442037522,32.3097713119576,32.4012818922464,3787977.29078029,0.0,1.0
2014-05-20,49.3,49.91,49.06,49.27,1935300,32.2247972016895,32.6235218729477,32.0679219211945,32.2051877916276,2960772.39533404,0.0,1.0
2014-05-21,48.62,49.83,48.51,49.65,2619600,31.7803172402869,32.5712301127827,31.70841607006,32.4535736524114,4007667.7346236,0.0,1.0
2014-05-22,49.06,49.23,48.63,48.63,1792000,32.0679219211945,32.1790419115451,31.7868537103075,31.7868537103075,2741540.91481352,0.0,1.0
2014-05-23,48.8,49.49,48.6,49.07,1602500,31.8979737006582,32.3489901320814,31.7672443002456,32.0744583912151,2451629.08258296,0.0,1.0
2014-05-27,48.41,49.07,48.27,48.83,2163000,31.6430513698537,32.0744583912151,31.5515407895649,31.91758311072,3309125.55733351,0.0,1.0
2014-05-28,48.91,49.31,47.9,48.21,2105700,32.2966983719164,32.5608300290165,31.6297659377386,31.8344679719912,3188864.25522538,0.5,1.0
2014-05-29,49.46,49.58,48.5,49.19,1651400,32.659879400429,32.7391188975591,32.0259634233888,32.4815905318865,2500874.02340277,0.0,1.0
2014-05-30,49.25,49.74,49.11,49.42,1264100,32.5212102804515,32.8447715603991,32.4287642004664,32.633466234719,1914348.34260835,0.0,1.0
2014-06-02,49.37,49.88,48.92,49.51,1539300,32.6004497775815,32.9372176403842,32.3033016633439,32.6928958575666,2331110.19996601,0.0,1.0
2014-06-03,48.48,49.45,48.43,49.33,1426000,32.0127568405338,32.6532761090015,31.9797403833963,32.5740366118715,2159529.10098846,0.0,1.0
2014-06-04,47.91,48.38,47.68,48.12,1576100,31.8476745548462,32.1601021699741,31.6947844453155,31.9872698722438,2371003.59933531,0.32,1.0
2014-06-05,48.07,48.46,47.53,48.41,1359600,31.954032891911,32.2132813385065,31.5950735043173,32.1800443581738,2045312.15890888,0.0,1.0
2014-06-06,47.71,48.25,47.57,48.15,1771100,31.7147266335152,32.0736860211089,31.6216630885835,32.0072120604434,2664351.54798729,0.0,1.0
2014-06-09,47.5,48.3,47.24,47.69,1870100,31.5751313161176,32.1069230014417,31.4022990183873,31.7014318413821,2813282.04499522,0.0,1.0
2014-06-10,46.55,47.52,46.36,47.48,2049800,30.9436286897953,31.5884261082507,30.8173281645308,31.5618365239845,3083613.46229143,0.0,1.0
2014-06-11,47.0,47.04,46.05,46.27,2140000,31.2427615127901,31.2693510970563,30.6112588864677,30.7575015999318,3219305.69289865,0.0,1.0
2014-06-12,47.62,47.78,46.43,47.17,2691700,31.6549000689162,31.761258405981,30.8638599369966,31.3557672459214,4049254.73531557,0.0,1.0
2014-06-13,47.22,47.68,47.03,47.62,1821700,31.3890042262542,31.6947844453155,31.2627037009897,31.6549000689162,2740471.57979134,0.0,1.0
2014-06-16,47.98,47.98,47.15,47.32,1599300,31.8942063273121,31.8942063273121,31.3424724537883,31.4554781869197,2405904.48348262,0.0,1.0
2014-06-17,48.45,48.49,47.43,47.97,1998400,32.20663394244,32.2332235267062,31.5285995436518,31.8875589312455,3006289.95172367,0.0,1.0
2014-06-18,48.95,49.16,47.8,48.34,1724500,32.5390037457675,32.6785990631651,31.7745531981141,32.1335125857079,2594248.91000174,0.0,1.0
2014-06-19,49.68,49.85,49.06,49.2,1543900,33.0242636586257,33.1372693917571,32.6121251024996,32.7051886474313,2322563.57909637,0.0,1.0
2014-06-20,49.63,49.92,49.21,49.79,2036100,32.991026678293,33.183801164223,32.7118360434978,33.0973850153578,3063003.88846306,0.0,1.0
2014-06-23,50.01,50.49,49.61,49.85,1533800,33.2436277288219,33.5627027400164,32.9777318861599,33.1372693917571,2307369.65970465,0.0,1.0
2014-06-24,48.97,50.41,48.88,50.05,1701800,32.5522985379006,33.509523571484,32.4924719733017,33.2702173130881,2560100.20008174,0.0,1.0
2014-06-25,45.69,47.0,44.75,46.75,11660500,30.3719526280719,31.2427615127901,29.7470973978161,31.0765766111263,17541455.1551611,0.0,1.0
2014-06-26,45.48,46.07,45.22,45.8,4133400,30.2323573106743,30.6245536786008,30.059525012944,30.4450739848039,6218073.9023492,0.0,1.0
2014-06-27,44.38,45.43,44.25,44.9,4383500,29.5011437433537,30.1991203303415,29.4147275944885,29.8468083388143,6594311.45085105,0.0,1.0
2014-06-30,43.69,44.63,43.61,44.37,3076500,29.0424734147616,29.6673286450175,28.9892942462292,29.4944963472871,4628128.02065548,0.0,1.0
2014-07-01,43.87,44.43,43.66,43.7,2702200,29.1621265439596,29.5343807236864,29.022531226562,29.0491208108282,4065050.39408913,0.0,1.0
2014-07-02,44.66,44.73,43.71,43.91,2777200,29.6872708332171,29.733802605683,29.0557682068948,29.1887161282258,4177876.52818605,0.0,1.0
2014-07-03,44.2,44.99,44.18,44.7,1649700,29.3814906141558,29.9066349034133,29.3681958220227,29.7138604174833,2481723.64559575,0.0,1.0
2014-07-07,43.77,44.66,43.72,44.31,1785400,29.0956525832941,29.6872708332171,29.0624156029613,29.4546119708878,2685863.73088843,0.0,1.0
2014-07-08,43.15,43.79,43.01,43.79,2324700,28.6835140271679,29.1089473754272,28.5904504822362,29.1089473754272,3497158.85246799,0.0,1.0
2014-07-09,43.43,43.76,42.76,43.73,2051100,28.8696411170313,29.0890051872275,28.4242655805724,29.0690629990278,3085569.11528245,0.0,1.0
2014-07-10,43.1,43.68,42.91,43.22,1718500,28.6502770468351,29.0358260186951,28.5239765215707,28.7300457996337,2585222.81927399,0.0,1.0
2014-07-11,43.92,44.01,42.83,43.42,2544900,29.1953635242923,29.2551900888913,28.4707973530383,28.8629937209648,3828416.38217654,0.0,1.0
2014-07-14,43.67,44.23,43.48,44.0,1768300,29.0291786226285,29.4014328023554,28.9028780973641,29.2485426928247,2660139.37231435,0.0,1.0
2014-07-15,44.94,45.18,43.44,43.49,3830200,29.8733979230805,30.0329354286778,28.8762885130979,28.9095254934306,5761955.45090675,0.0,1.0
2014-07-16,44.18,45.18,43.87,44.96,2617800,29.3681958220227,30.0329354286778,29.1621265439596,29.8866927152136,3938083.38451873,0.0,1.0
2014-07-17,43.56,44.3,43.54,44.18,1647200,28.9560572658965,29.4479645748213,28.9427624737634,29.3681958220227,2477962.77445919,0.0,1.0
2014-07-18,44.15,44.22,43.7,43.83,1889400,29.348253633823,29.3947854062889,29.0491208108282,29.1355369596934,2842315.97016949,0.0,1.0
2014-07-21,43.8,44.06,43.42,44.05,1292800,29.1155947714937,29.288427069224,28.8629937209648,29.2817796731575,1944821.6821399,0.0,1.0
2014-07-22,44.3,44.64,43.92,44.05,2212600,29.4479645748213,29.673976041084,29.1953635242923,29.2817796731575,3328521.39070446,0.0,1.0
2014-07-23,44.94,45.06,44.23,44.35,2280800,29.8733979230805,29.9531666758791,29.4014328023554,29.481201555154,3431117.95530993,0.0,1.0
2014-07-24,45.83,45.86,44.85,44.9,2244600,30.4650161730036,30.4849583612032,29.8135713584816,29.8468083388143,3376660.54125248,0.0,1.0
2014-07-25,46.02,46.06,45.52,45.66,1654000,30.5913166982681,30.6179062825343,30.2589468949405,30.3520104398722,2488192.34395064,0.0,1.0
2014-07-28,45.7,46.16,45.05,46.08,1583700,30.3786000241384,30.6843802431998,29.9465192798126,30.6312010746674,2382436.64759047,0.0,1.0
2014-07-29,46.09,46.55,45.52,46.12,2029500,30.6378484707339,30.9436286897953,30.2589468949405,30.6577906589336,3053075.18866253,0.0,1.0
2014-07-30,45.95,46.44,45.51,46.11,1827600,30.5447849258022,30.8705073330632,30.2522994988739,30.651143262867,2749347.23567364,0.0,1.0
2014-07-31,47.01,47.45,45.57,45.83,3460100,31.2494089088566,31.5418943357849,30.2921838752733,30.4650161730036,5205196.08784983,0.0,1.0
2014-08-01,46.06,46.83,45.46,46.74,2604000,30.6179062825343,31.1297557796587,30.2190625185412,31.0699292150597,3917323.3758449,0.0,1.0
2014-08-04,46.22,46.39,45.43,46.05,1773900,30.7242646195991,30.8372703527304,30.1991203303415,30.6112588864677,2668563.72366024,0.0,1.0
2014-08-05,45.81,46.03,45.19,45.9,2568600,30.4517213808705,30.5979640943346,30.0395828247443,30.5115479454694,3864069.44055116,0.0,1.0
2014-08-06,46.69,47.25,45.3,45.34,3195100,31.036692234727,31.4089464144538,30.1127041814764,30.1392937657426,4806543.74737406,0.0,1.0
2014-08-07,47.37,47.55,46.88,46.99,2968100,31.4887151672524,31.6083682964504,31.1629927599914,31.2361141167235,4465056.64817407,0.0,1.0
2014-08-08,48.12,48.16,47.07,47.48,1456700,31.9872698722438,32.01385945651,31.2892932852559,31.5618365239845,2191384.39385302,0.0,1.0
2014-08-11,47.84,48.66,47.81,48.2,1477300,31.8011427823803,32.3462292598375,31.7812005941807,32.0404490407762,2222373.97201831,0.0,1.0
2014-08-12,47.88,48.31,47.53,47.84,1216800,31.8277323666466,32.1135703975082,31.5950735043173,31.8011427823803,1830491.19958835,0.0,1.0
2014-08-13,48.17,48.8,47.71,48.0,2902100,32.0205068525765,32.4392928047692,31.7147266335152,31.9075011194452,4365769.65016878,0.0,1.0
2014-08-14,48.68,48.95,48.14,48.23,1597400,32.3595240519706,32.5390037457675,32.0005646643769,32.0603912289758,2403046.22141884,0.0,1.0
2014-08-15,48.72,49.1,48.44,48.72,1524800,32.3861136362368,32.6387146867658,32.1999865463734,32.3861136362368,2293830.52361303,0.0,1.0
2014-08-18,49.16,49.22,48.68,48.87,1632300,32.6785990631651,32.7184834395644,32.3595240519706,32.4858245772351,2455547.98248527,0.0,1.0
2014-08-19,49.62,49.72,48.85,49.12,1964300,32.9843792822264,33.0508532428919,32.472529785102,32.6520094788989,2954991.66942095,0.0,1.0
2014-08-20,50.47,50.53,49.45,49.6,2345200,33.5494079478833,33.5892923242826,32.8713735490951,32.9710844900933,3527997.99578781,0.0,1.0
2014-08-21,50.1,50.49,50.0,50.46,2157000,33.3034542934209,33.5627027400164,33.2369803327554,33.5427605518167,3244879.61662729,0.0,1.0
2014-08-22,51.26,51.31,50.01,50.19,5197300,34.0745522371408,34.1077892174736,33.2436277288219,33.3632808580198,7818550.22322532,0.0,1.0
2014-08-25,50.68,51.09,50.48,50.87,1592100,34.0213730686084,34.2966051711761,33.8871135063803,34.1489196527251,2371674.64808911,0.5,1.0
2014-08-26,50.45,51.05,50.07,50.64,1489200,33.8669745720461,34.2697532587304,33.6118814038126,33.9945211561628,2218389.47675039,0.0,1.0
2014-08-27,50.55,50.61,50.21,50.58,1257000,33.9341043531601,33.9743822218286,33.7058630973723,33.9542432874943,1872492.32626594,0.0,1.0
2014-08-28,50.28,50.28,49.6,50.04,1320000,33.9676692437172,33.9676692437172,33.508281513293,33.8055323976851,1953905.03610359,0.32,1.0
2014-08-29,50.03,50.62,49.98,50.17,1731400,33.7987766957671,34.1973631089292,33.7649981861771,33.8933565226191,2562872.10568921,0.0,1.0
2014-09-02,49.71,50.46,49.27,50.02,2398100,33.582594234391,34.0892718782412,33.2853433499989,33.7920209938491,3549742.17203032,0.0,1.0
2014-09-03,49.45,49.89,49.3,49.89,1465700,33.4069459845229,33.704196868915,33.3056104557529,33.704196868915,2169574.70561897,0.0,1.0
2014-09-04,49.28,49.94,49.05,49.52,1486100,33.2920990519169,33.7379753785051,33.1367179078028,33.454235897949,2199771.41981329,0.0,1.0
2014-09-05,49.97,50.14,48.82,49.33,1466300,33.7582424842591,33.8730894168651,32.9813367636888,33.3258775615069,2170462.84427174,0.0,1.0
2014-09-08,49.83,50.4,49.5,49.92,1229600,33.663662657407,34.0487376667332,33.4407244941129,33.7244639746691,1820092.14575226,0.0,1.0
2014-09-09,48.53,49.8,48.3,49.71,2345200,32.7854214080667,33.643395551653,32.6300402639526,33.582594234391,3471437.94747738,0.0,1.0
2014-09-10,47.44,48.58,46.85,48.53,3034600,32.0490498990044,32.8191999176567,31.6504634858423,32.7854214080667,4491909.25951512,0.0,1.0
2014-09-11,46.73,48.07,46.35,47.37,3305400,31.5693950628262,32.4746591198386,31.3126783899421,32.0017599855784,4892755.83813395,0.0,1.0
2014-09-12,45.85,46.85,45.49,46.6,2267700,30.974893294042,31.6504634858423,30.7316880249939,31.4815709378922,3356720.03816069,0.0,1.0
2014-09-15,46.5,46.52,45.43,45.8,2332800,31.4140139187122,31.4275253225482,30.6911538134859,30.941114784452,3453083.08198671,0.0,1.0
2014-09-16,46.53,47.82,46.17,46.33,2400000,31.4342810244662,32.3057665718885,31.1910757554181,31.2991669861061,3552554.61109744,0.0,1.0
2014-09-17,46.03,46.62,45.58,46.56,2921200,31.096495928566,31.4950823417282,30.7924893422559,31.4545481302202,4324051.05414077,0.0,1.0
2014-09-18,46.08,46.53,45.78,46.05,1681000,31.1302744381561,31.4342810244662,30.927603380616,31.110007332402,2488268.45885616,0.0,1.0
2014-09-19,46.25,46.8,45.97,46.14,2370200,31.2451213707621,31.6166849762522,31.055961717058,31.1708086496641,3508443.72467631,0.0,1.0
2014-09-22,45.72,46.58,45.63,46.23,2229217,30.887069169108,31.4680595340562,30.8262678518459,31.2316099669261,3299756.30520283,0.0,1.0
2014-09-23,45.16,46.56,45.05,45.62,1917170,30.5087498616998,31.4545481302202,30.4344371406018,30.8195121499279,2837854.63489903,0.0,1.0
2014-09-24,44.63,45.18,44.22,45.05,2806771,30.1506976600457,30.5222612655358,29.8737138814076,30.4344371406018,4154669.6909769,0.0,1.0
2014-09-25,44.47,44.68,43.72,44.54,2678583,30.0426064293576,30.1844761696357,29.5359287855074,30.0898963427836,3964921.82827384,0.0,1.0
2014-09-26,44.52,44.94,44.16,44.44,2296705,30.0763849389476,30.3601244195038,29.8331796698995,30.0223393236036,3399654.1408669,0.0,1.0
2014-09-29,44.16,44.65,43.76,44.13,2843022,29.8331796698995,30.1642090638817,29.5629515931794,29.8129125641455,4208329.54814645,0.0,1.0
2014-09-30,43.68,44.4,43.46,44.14,2286039,29.5089059778354,29.9953165159316,29.3602805356394,29.8196682660635,3383865.99608274,0.0,1.0
2014-10-01,43.21,44.49,43.14,43.78,2260380,29.1913879876893,30.0561178331936,29.1440980742633,29.5764629970155,3345884.74659684,0.0,1.0
2014-10-02,42.92,43.19,41.9301,43.06,2509663,28.9954726320672,29.1778765838533,28.3267256992042,29.0900524589193,3714881.1928961,0.0,1.0
2014-10-03,41.74,42.78,41.5,42.78,3707213,28.1982998057429,28.9008928052152,28.0361629597109,28.9008928052152,5487531.93227932,0.0,1.0
2014-10-06,41.84,42.29,41.45,41.75,1467933,28.2658568249229,28.5698634112331,28.0023844501208,28.2050555076609,2172880.06163838,0.0,1.0
2014-10-07,42.02,43.15,41.74,42.27,2710197,28.387459459447,29.1508537761813,28.1982998057429,28.5563520073971,4011717.85388852,0.0,1.0
2014-10-08,43.35,43.4128,41.86,42.23,1952906,29.2859678145413,29.3283936225864,28.2793682287589,28.529329199725,2890752.17305828,0.0,1.0
2014-10-09,41.92,43.95,41.82,43.27,3259825,28.319902440267,29.6913099296215,28.2523454210869,29.2319221991973,4825294.30630029,0.0,1.0
2014-10-10,41.79,42.84,41.1,41.97,2568301,28.2320783153329,28.9414270167232,27.7659348829907,28.353680949857,3801678.98343174,0.0,1.0
2014-10-13,42.02,43.61,41.74,41.74,3580639,28.387459459447,29.4616160644094,28.1982998057429,28.1982998057429,5300173.16255222,0.0,1.0
2014-10-14,42.05,42.6,40.98,42.0,3069444,28.407726565201,28.7792901706911,27.6848664599747,28.373948055611,4543486.4315439,0.0,1.0
2014-10-15,41.05,41.61,39.81,41.54,3216324,27.7321563734007,28.1104756808089,26.8944493355684,28.0631857673829,4760902.77374307,0.0,1.0
2014-10-16,41.78,42.71,40.31,40.38,3077290,28.2253226134149,28.8536028917892,27.2322344314685,27.2795243448946,4555100.32466002,0.0,1.0
2014-10-17,42.74,42.97,41.83,42.35,2950045,28.8738699975432,29.0292511416572,28.2591011230049,28.6103976227411,4366748.31987289,0.0,1.0
2014-10-20,43.13,43.39,42.56,42.56,1362327,29.1373423723453,29.3129906222133,28.7522673630191,28.7522673630191,2016558.77736356,0.0,1.0
2014-10-21,44.85,44.91,43.29,43.32,2149178,30.2993231022417,30.3398573137497,29.2454336030333,29.2657007087873,3181280.08915382,0.0,1.0
2014-10-22,43.85,45.4,43.78,44.87,1441064,29.6237529104415,30.6708867077319,29.5764629970155,30.3128345060777,2133107.73253605,0.0,1.0
2014-10-23,44.48,45.09,44.1,44.45,1703380,30.0493621312756,30.4614599482738,29.7926454583915,30.0290950255216,2521396.03060465,0.0,1.0
2014-10-24,44.68,44.68,43.7,44.41,1315576,30.1844761696357,30.1844761696357,29.5224173816714,30.0020722178496,1947356.49377047,0.0,1.0
2014-10-27,44.67,44.875,43.73,44.36,3815115,30.1777204677177,30.3162123570367,29.5426844874254,29.9682937082596,5647251.82713208,0.0,1.0
2014-10-28,45.88,45.9,44.38,44.77,1972495,30.995160399796,31.008671803632,29.9818051120956,30.2452774868977,2919748.41984027,0.0,1.0
2014-10-29,44.74,46.47,44.36,46.14,2107275,30.2250103811437,31.3937468129582,29.9682937082596,31.1708086496641,3119253.96587515,0.0,1.0
2014-10-30,44.79,45.51,44.32,44.83,2182366,30.2587888907337,30.7451994288299,29.9412709005876,30.2858116984057,3230405.99850095,0.0,1.0
2014-10-31,45.38,45.44,44.35,45.02,1991072,30.6573753038959,30.6979095154039,29.9615380063416,30.4141700348478,2947246.67276125,0.0,1.0
2014-11-03,45.14,45.88,44.98,45.43,2070472,30.4952384578638,30.995160399796,30.3871472271758,30.6911538134859,3064777.02114506,0.0,1.0
2014-11-04,45.21,45.45,44.09,45.13,3358030,30.5425283712898,30.7046652173219,29.7858897564735,30.4884827559458,4970660.40029314,0.0,1.0
2014-11-05,43.6,44.35,42.71,44.35,3208362,29.4548603624914,29.9615380063416,28.8536028917892,29.9615380063416,4749117.17382075,0.0,1.0
2014-11-06,43.8,44.05,43.33,43.68,1885539,29.5899744008515,29.7588669488015,29.2724564107053,29.5089059778354,2791033.44535585,0.0,1.0
2014-11-07,44.63,44.88,43.7301,43.9,1324509,30.1506976600457,30.3195902079957,29.5427520444446,29.6575314200315,1960579.39807919,0.0,1.0
2014-11-10,44.17,45.23,43.96,44.92,1641195,29.8399353718176,30.5560397751258,29.6980656315395,30.3466130156677,2429347.86040002,0.0,1.0
2014-11-11,43.77,44.12,43.42,43.92,2329310,29.5697072950975,29.8061568622275,29.3332577279674,29.6710428238675,3447917.07548973,0.0,1.0
2014-11-12,43.85,44.3414,43.7101,43.77,2065339,29.6237529104415,29.9557281026921,29.5292406406086,29.5697072950975,3057178.99497057,0.0,1.0
2014-11-13,42.79,43.92,42.46,43.82,2153264,28.9076485071332,29.6710428238675,28.6847103438391,29.6034858046875,3187328.31337921,0.0,1.0
2014-11-14,42.83,43.34,42.75,42.82,1659439,28.9346713148052,29.2792121126233,28.8806256994612,28.9279156128872,2456353.19636872,0.0,1.0
2014-11-17,43.12,43.29,42.68,42.8,1675512,29.1305866704273,29.2454336030333,28.8333357860352,28.9144042090512,2480144.95064545,0.0,1.0
2014-11-18,43.25,43.64,42.86,43.3,2377325,29.2184107953613,29.4818831701634,28.9549384205592,29.2521893049513,3518990.37117801,0.0,1.0
2014-11-19,43.52,43.68,42.9,43.23,1897014,29.4008147471474,29.5089059778354,28.9819612282312,29.2048993915253,2808019.09709016,0.0,1.0
2014-11-20,43.77,44.16,43.31,43.31,1697530,29.5697072950975,29.8331796698995,29.2589450068693,29.2589450068693,2512736.67874009,0.0,1.0
2014-11-21,44.51,45.05,44.12,44.36,3396896,30.0696292370296,30.4344371406018,29.8061568622275,29.9682937082596,5028191.06175769,0.0,1.0
2014-11-24,44.42,44.83,44.319,44.61,1582676,30.0088279197676,30.2858116984057,29.9405953303958,30.1371862562097,2342726.21736386,0.0,1.0
2014-11-25,43.35,44.188,43.24,43.87,2153054,29.6237529104415,30.1964104638198,29.5485830645326,29.9791012729197,3150677.47095278,0.5,1.0
2014-11-26,43.35,43.71,43.02,43.25,1398636,29.6237529104415,29.8697633152341,29.3982433727149,29.555416686888,2046697.82330751,0.0,1.0
2014-11-28,40.82,42.18,40.63,41.91,2276309,27.894846454538,28.8242190948655,27.7650076297863,28.6397112912711,3331043.01296069,0.0,1.0
2014-12-01,40.66,41.07,40.23,40.6,3433070,27.7855084968524,28.0656870134217,27.4916627355723,27.7445067627203,5023792.39220376,0.0,1.0
2014-12-02,41.85,42.06,40.33,40.34,2437835,28.8173854725102,28.9619888404726,27.7707325234489,27.7776183981138,3540341.81370559,0.32,1.0
2014-12-03,42.05,42.81,41.815,41.87,1621489,28.9551029658077,29.4784294403384,28.7932849111831,28.8311572218399,2354804.69644733,0.0,1.0
2014-12-04,41.25,42.26,40.47,42.05,3103599,28.4042329926176,29.0997063337701,27.8671347687572,28.9551029658077,4507196.47255654,0.0,1.0
2014-12-05,39.9,41.43,39.81,41.18,2713697,27.4746399128592,28.5281787365854,27.4126670408753,28.3560318699634,3940961.94321085,0.0,1.0
2014-12-08,38.39,40.1718,38.15,39.52,3449618,26.4348728384628,27.6617979862505,26.2696118465057,27.2129766755939,5009701.9883263,0.0,1.0
2014-12-09,38.19,38.54,37.37,37.9,4078057,26.2971553451652,26.5381609584359,25.7325136226453,26.0974649798838,5922351.478166,0.0,1.0
2014-12-10,37.49,38.48,37.3,37.92,3277386,25.8151441186238,26.4968457104466,25.6843124999912,26.1112367292135,4759578.35351996,0.0,1.0
2014-12-11,37.79,38.45,37.6,37.63,2270306,26.0217203585701,26.476188086452,25.8908887399375,25.9115463639321,3297048.10280708,0.0,1.0
2014-12-12,37.33,37.81,36.7,37.23,2384027,25.7049701239858,26.0354921078999,25.2711600200985,25.636111377337,3462199.23542943,0.0,1.0
2014-12-15,36.11,37.8,35.87,37.2,3103344,24.8648934148708,26.028606233235,24.6996324229138,25.6154537533424,4506826.14923175,0.0,1.0
2014-12-16,36.53,37.36,35.31,35.67,2414045,25.1541001507956,25.7256277479804,24.3140234416806,24.5619149296162,3505792.82587498,0.0,1.0
2014-12-17,36.9,37.81,36.3,36.32,2386698,25.4088775133961,26.0354921078999,24.9957250335035,25.0094967828332,3466078.19072559,0.0,1.0
2014-12-18,36.7,37.8,36.0,37.8,3304700,25.2711600200985,26.028606233235,24.7891487935572,26.028606233235,4799245.06447438,0.0,1.0
2014-12-19,37.34,37.42,36.67,36.78,3485081,25.7118559986507,25.7669429959697,25.2505023961039,25.3262470174176,5061203.07094241,0.0,1.0
2014-12-22,36.84,37.56,36.79,37.42,2256316,25.3675622654068,25.863345241278,25.3331328920824,25.7669429959697,3276731.14863515,0.0,1.0
2014-12-23,37.63,37.79,37.15,37.3,1775726,25.9115463639321,26.0217203585701,25.581024380018,25.6843124999912,2578795.12251001,0.0,1.0
2014-12-24,37.9,38.12,37.3,37.48,809322,26.0974649798838,26.2489542225111,25.6843124999912,25.8082582439589,1175336.52497066,0.0,1.0
2014-12-26,38.36,38.99,37.91,37.91,2331579,26.4142152144681,26.8480253183554,26.1043508545487,26.1043508545487,3386031.7148855,0.0,1.0
2014-12-29,37.9,38.73,37.67,38.39,2232689,26.0974649798838,26.6689925770686,25.9390898625916,26.4348728384628,3242418.87728272,0.0,1.0
2014-12-30,38.07,38.38,37.71,37.76,1545515,26.2145248491867,26.4279869637979,25.9666333612511,26.0010627345755,2244471.58163256,0.0,1.0
2014-12-31,37.48,38.2,37.45,37.98,1816356,25.8082582439589,26.3040412198301,25.7876006199643,26.1525519772028,2637799.97226024,0.0,1.0
2015-01-02,38.44,38.49,37.4,37.5,1668226,26.4693022117871,26.5037315851115,25.7531712466399,25.8220299932887,2422678.42676426,0.0,1.0
2015-01-05,36.78,37.73,36.38,37.5,2650810,25.3262470174176,25.9804051105809,25.0508120308225,25.8220299932887,3849634.40232375,0.0,1.0
2015-01-06,36.35,37.38,36.0,36.84,2149339,25.0301544068278,25.7393994973102,24.7891487935572,25.3675622654068,3121373.9787673,0.0,1.0
2015-01-07,35.58,36.88,35.5,36.8,2063870,24.4999420576323,25.3951057640663,24.4448550603133,25.3400187667473,2997251.76603526,0.0,1.0
2015-01-08,36.69,37.23,35.78,35.93,3056651,25.2642741454337,25.636111377337,24.6376595509299,24.740947670903,4439016.31784145,0.0,1.0
2015-01-09,35.71,36.69,35.36,36.5,2462220,24.5894584282757,25.2642741454337,24.348452815005,25.133442526801,3575754.88929407,0.0,1.0
2015-01-12,34.21,35.38,33.98,35.38,2922726,23.5565772285442,24.3622245643348,23.398202111252,24.3622245643348,4244523.95990889,0.0,1.0
2015-01-13,32.53,34.745,32.19,34.41,4203073,22.3997502848448,23.9249715231151,22.165630546239,23.6942947218417,6103905.75570416,0.0,1.0
2015-01-14,31.42,32.28,30.52,32.2,5976780,21.6354181970435,22.2276034182229,21.0156894772046,22.1725164209039,8679768.78883079,0.0,1.0
2015-01-15,30.19,31.78,30.15,31.72,5611288,20.7884556132636,21.8833096849791,20.7609121146041,21.8419944369898,8148983.6412819,0.0,1.0
2015-01-16,30.84,31.28,30.36,30.5,5206521,21.2360374664806,21.5390159517352,20.9055154825665,21.0019177278748,7561161.44047333,0.0,1.0
2015-01-20,32.02,32.29,30.6,30.9,5739037,22.0485706769361,22.2344892928878,21.0707764745236,21.2773527144699,8334506.91351282,0.0,1.0
2015-01-21,32.0,32.405,31.74,32.13,4890695,22.0347989276064,22.3136768515339,21.8557661863196,22.1243152982498,7102503.65860727,0.0,1.0
2015-01-22,32.94,33.06,31.83,32.32,4592985,22.6820711461048,22.7647016420833,21.9177390583034,22.2551469168824,6670154.80753316,0.0,1.0
2015-01-23,33.92,34.15,32.7,33.13,3516252,23.3568868632627,23.5152619805549,22.5168101541477,22.8129027647375,5106471.10371537,0.0,1.0
2015-01-26,34.31,34.62,33.85,33.9,2325280,23.6254359751929,23.8388980898041,23.3086857406086,23.343115113933,3376884.00263897,0.0,1.0
2015-01-27,34.43,34.63,34.06,34.15,1775331,23.7080664711715,23.845783964469,23.453289108571,23.5152619805549,2578221.48441866,0.0,1.0
2015-01-28,34.62,35.01,33.98,34.51,2981010,23.8388980898041,24.1074472017343,23.398202111252,23.7631534684905,4329166.80172142,0.0,1.0
2015-01-29,35.03,35.41,34.17,35.14,3148003,24.1212189510641,24.3828821883294,23.5290337298847,24.1969635723777,4571682.1075137,0.0,1.0
2015-01-30,35.92,36.14,34.44,34.68,4634273,24.7340617962381,24.8855510388654,23.7149523458363,23.8802133377934,6730115.2366862,0.0,1.0
2015-02-02,37.07,37.15,36.14,36.21,4264150,25.525937382699,25.581024380018,24.8855510388654,24.9337521615196,6192604.72710939,0.0,1.0
2015-02-03,37.74,37.845,36.89,37.4,3249168,25.9872909852457,26.059592669227,25.4019916387312,25.7531712466399,4718598.81007296,0.0,1.0
2015-02-04,38.01,38.22,37.0,37.34,3245039,26.1732096011974,26.3178129691598,25.4777362600448,25.7118559986507,4712602.47670798,0.0,1.0
2015-02-05,38.48,38.7,37.76,38.42,1824377,26.4968457104466,26.6483349530739,26.0010627345755,26.4555304624574,2649448.45613538,0.0,1.0
2015-02-06,38.53,38.93,38.083,38.71,2848674,26.531275083771,26.8067100703661,26.223476486251,26.6552208277388,4136982.06638923,0.0,1.0
2015-02-09,38.61,38.96,38.07,38.61,2356794,26.58636208109,26.8273676943607,26.2145248491867,26.58636208109,3422650.15658996,0.0,1.0
2015-02-10,39.51,39.65,38.34,38.61,2264518,27.206090800929,27.3024930462373,26.4004434651384,26.58636208109,3288642.48945846,0.0,1.0
2015-02-11,39.09,39.36,38.732,39.07,2019059,26.9168840650041,27.1028026809558,26.6703697520015,26.9031123156744,2932175.06600677,0.0,1.0
2015-02-12,40.48,40.557,39.12,39.45,2595441,27.874020643422,27.9270418783416,26.9375416889988,27.1647755529397,3769224.86440053,0.0,1.0
2015-02-13,41.79,41.8,40.54,40.54,3138740,28.7760702245209,28.7829560991858,27.9153358914113,27.9153358914113,4558229.93120958,0.0,1.0
2015-02-17,41.67,42.14,41.15,41.79,2857598,28.6934397285424,29.0170758377916,28.3353742459688,28.7760702245209,4149941.93050862,0.0,1.0
2015-02-18,41.86,42.0,41.29,41.57,2235639,28.8242713471751,28.9206735924833,28.4317764912771,28.6245809818936,3246703.00986365,0.0,1.0
2015-02-19,41.17,41.52,40.41,41.4,4588323,28.3491459952986,28.5901516085693,27.8258195207679,28.5075211125907,6663384.42580695,0.0,1.0
2015-02-20,41.11,41.76,40.55,41.26,3547961,28.3078307473093,28.7554126005263,27.9222217660762,28.4111188672824,5152520.44609119,0.0,1.0
2015-02-23,41.88,42.07,40.87,40.88,3580385,28.8380430965048,28.9688747151375,28.1425697553522,28.1494556300171,5199608.14602478,0.0,1.0
2015-02-24,40.82,41.75,40.75,41.75,5627407,28.1081403820279,28.7485267258614,28.0599392593737,28.7485267258614,8172392.43215375,0.0,1.0
2015-02-25,42.25,42.39,40.25,40.99,4896884,29.0928204591053,29.1892227044135,27.7156455261299,28.2252002513308,7111491.62353723,0.0,1.0
2015-02-26,44.41,44.58,42.55,42.67,6037040,30.5801693867187,30.6972292560216,29.2993966990516,29.3820271950301,8767281.27334837,0.0,1.0
2015-02-27,43.99,45.05,43.69,44.52,3945018,30.2909626507939,31.0208653652708,30.0843864108476,30.6559140080323,5729145.81225604,0.0,1.0
2015-03-02,41.14,43.76,40.921,43.66,6044981,28.3284883713039,30.1325875335017,28.1776877161431,30.0637287868529,8778813.57735691,0.0,1.0
2015-03-03,41.85,42.06,41.35,41.51,3374037,28.8173854725102,28.9619888404726,28.4730917392663,28.5832657339044,4899939.60710622,0.0,1.0
2015-03-04,40.44,41.55,40.3,41.51,3098078,27.8464771447625,28.6108092325639,27.7500748994543,28.5832657339044,4499178.60951271,0.0,1.0
2015-03-05,41.27,41.68,40.79,41.04,3095426,28.4180047419473,28.7003256032073,28.0874827580332,28.2596296246552,4495327.24693487,0.0,1.0
2015-03-06,39.75,41.75,39.63,40.69,2973131,27.5916997821621,28.9799614064218,27.5084040847065,28.2441827455642,4283243.08335669,0.32,1.0
2015-03-09,39.1,41.06,39.07,39.93,4188677,27.1405147542777,28.5010111460522,27.1196908299138,27.7166433283455,6034420.20841504,0.0,1.0
2015-03-10,38.06,38.98,37.58,38.78,4142705,26.4186187096626,27.0572190568221,26.0854359198403,26.9183928943961,5968190.61710943,0.0,1.0
2015-03-11,38.87,38.94,37.74,38.06,3624092,26.9808646674878,27.0294538243369,26.1964968497811,26.4186187096626,5221050.46580467,0.0,1.0
2015-03-12,38.35,39.65,38.3,39.25,2564890,26.6199166451803,27.5222867009491,26.5852101045738,27.2446343760971,3695110.42469058,0.0,1.0
2015-03-13,39.12,39.2,38.07,38.26,4050143,27.1543973705203,27.2099278354907,26.4255600177839,26.5574448720886,5834841.11240154,0.0,1.0
2015-03-16,40.04,40.13,38.1501,38.64,2927204,27.7929977176797,27.8554694907714,26.4811598958355,26.8212145806979,4217078.32132996,0.0,1.0
2015-03-17,39.96,40.01,38.89,39.77,2064721,27.7374672527094,27.7721737933158,26.9947472837304,27.6055823984047,2974541.6338235,0.0,1.0
2015-03-18,41.63,41.88,39.82,40.0,3067069,28.8966657089662,29.0701984119987,27.6402889390112,27.7652324851945,4418574.92334772,0.0,1.0
2015-03-19,40.93,41.28,40.63,41.17,2307895,28.4107741404753,28.6537199247208,28.2025348968364,28.5773655353865,3324870.41299677,0.0,1.0
2015-03-20,40.79,41.415,40.56,41.03,7842582,28.3135958267771,28.7474275843583,28.1539457399873,28.4801872216883,11298420.7918042,0.0,1.0
2015-03-23,41.16,41.65,41.12,41.13,2258089,28.5704242272652,28.9105483252088,28.54265899478,28.5496003029013,3253117.36713042,0.0,1.0
2015-03-24,41.18,41.45,40.6,41.04,1787457,28.5843068435078,28.7717221627829,28.1817109724725,28.4871285298096,2575101.07427069,0.0,1.0
2015-03-25,41.35,42.08,41.29,41.57,3570916,28.7023090815699,29.2090245744247,28.6606612328421,28.8550178602384,5144442.42727539,0.0,1.0
2015-03-26,40.53,41.8311,40.34,41.72,2773434,28.1331218156234,29.0362554152855,28.0012369613187,28.9591374820579,3995549.47213771,0.0,1.0
2015-03-27,39.54,40.84,39.34,40.69,2125634,27.4459323116148,28.3483023673836,27.3071061491888,28.2441827455642,3062295.98636852,0.0,1.0
2015-03-30,40.77,40.9499,39.85,39.87,3177373,28.2997132105345,28.4245873436367,27.6611128633751,27.6749954796177,4577484.45174273,0.0,1.0
2015-03-31,40.27,40.86,40.12,40.13,2272827,27.9526478044696,28.3621849836262,27.8485281826501,27.8554694907714,3274349.67628952,0.0,1.0
2015-04-01,40.37,40.95,40.23,40.27,2411980,28.0220608856826,28.4246567567179,27.9248825719844,27.9526478044696,3474820.53505031,0.0,1.0
2015-04-02,37.85,40.42,37.21,40.21,4571196,26.2728512391153,28.0567674262891,25.8286075193522,27.9109999557418,6585496.45127234,0.0,1.0
2015-04-06,37.92,38.51,36.93,38.11,4008525,26.3214403959644,26.730977575121,25.6342508919559,26.4533252502691,5774884.1139904,0.0,1.0
2015-04-07,37.53,38.28,37.2,38.05,2894448,26.0507293792338,26.5713274883312,25.8216662112309,26.4116774015413,4169888.36890658,0.0,1.0
2015-04-08,37.03,38.358,36.85,37.7,2713684,25.7036639731689,26.6254696916773,25.5787204269855,26.1687316172959,3909470.59628913,0.0,1.0
2015-04-09,36.87,37.34,36.65,36.95,2189895,25.5926030432281,25.9188445249291,25.4398942645595,25.6481335081985,3154873.63726233,0.0,1.0
2015-04-10,37.44,37.47,37.0,37.12,2224267,25.9882576061421,26.009081530506,25.682840048805,25.7661357462605,3204391.68112287,0.0,1.0
2015-04-13,36.06,37.58,35.8928,37.18,3531535,25.0303570854029,26.0854359198403,24.9142984136148,25.8077835949883,5087708.16434999,0.0,1.0
2015-04-14,37.06,37.06,36.07,36.31,2569100,25.7244878975328,25.7244878975328,25.0372983935242,25.2038897884354,3701175.56389263,0.0,1.0
2015-04-15,37.66,37.91,37.23,37.28,4239401,26.1409663848107,26.3144990878431,25.8424901355948,25.8771966762013,6107495.77157058,0.0,1.0
2015-04-16,37.92,38.28,37.41,37.55,3005099,26.3214403959644,26.5713274883312,25.9674336817782,26.0646119954764,4329297.80307431,0.0,1.0
2015-04-17,37.92,37.99,37.33,37.72,2511650,26.3214403959644,26.3700295528135,25.9119032168078,26.1826142335385,3618410.18452024,0.0,1.0
2015-04-20,38.03,38.5001,37.93,38.04,2072826,26.3977947852987,26.724105680081,26.3283817040857,26.40473609342,2986218.10727543,0.0,1.0
2015-04-21,38.19,38.74,37.96,38.07,2195451,26.5088557152395,26.8906276619109,26.3492056284496,26.4255600177839,3162877.89222827,0.0,1.0
2015-04-22,38.69,38.81,38.01,38.34,2114578,26.8559211213044,26.93921681876,26.3839121690561,26.612975337059,3046368.15287259,0.0,1.0
2015-04-23,38.5,38.99,38.16,38.75,2191325,26.7240362669998,27.0641603649434,26.4880317908756,26.8975689700322,3156933.76768013,0.0,1.0
2015-04-24,39.76,39.835,38.47,38.58,4495505,27.5986410902834,27.6507009011931,26.7032123426359,26.7795667319701,6476452.16354254,0.0,1.0
2015-04-27,39.91,40.41,39.355,39.73,3053024,27.7027607121029,28.0498261181678,27.3175181113708,27.5778171659195,4398340.98508339,0.0,1.0
2015-04-28,39.85,40.44,39.76,39.82,2540371,27.6611128633751,28.0706500425317,27.5986410902834,27.6402889390112,3659787.11160386,0.0,1.0
2015-04-29,39.71,40.2,39.46,39.78,1976967,27.5639345496769,27.9040586476205,27.3904018466444,27.612523706526,2848118.77740147,0.0,1.0
2015-04-30,38.78,40.17,38.51,39.75,2807428,26.9183928943961,27.8832347232566,26.730977575121,27.5916997821621,4044522.95005565,0.0,1.0
2015-05-01,39.71,39.8,38.67,38.78,2123191,27.5639345496769,27.6264063227686,26.8420385050618,26.9183928943961,3058776.47685056,0.0,1.0
2015-05-04,38.95,39.78,38.765,39.78,1477521,27.0363951324582,27.612523706526,26.9079809322142,27.612523706526,2128591.57694843,0.0,1.0
2015-05-05,39.1,39.31,38.89,38.97,1921139,27.1405147542777,27.2862822248249,26.9947472837304,27.0502777487008,2767690.1333701,0.0,1.0
2015-05-06,39.51,41.2,38.9,40.45,4404609,27.4251083872509,28.5981894597504,27.0016885918517,28.077591350653,6345502.78280393,0.0,1.0
2015-05-07,41.65,41.95,39.65,39.81,4647071,28.9105483252088,29.1187875688478,27.5222867009491,27.6333476308899,6694805.81872022,0.0,1.0
2015-05-08,42.25,42.58,40.91,41.7,3203593,29.3270268124867,29.5560899804896,28.3968915242327,28.9452548658153,4615258.31157118,0.0,1.0
2015-05-11,41.35,42.14,40.85,42.14,2062813,28.7023090815699,29.2506724231525,28.3552436755049,29.2506724231525,2971792.87239891,0.0,1.0
2015-05-12,40.79,41.34,40.47,41.33,1813239,28.3135958267771,28.6953677734486,28.0914739668956,28.6884264653273,2612243.92911803,0.0,1.0
2015-05-13,41.64,41.79,40.74,40.86,2021652,28.9036070170875,29.007726638907,28.2788892861706,28.3621849836262,2912494.25133108,0.0,1.0
2015-05-14,43.15,43.2,41.7,41.88,2733683,29.9517445434036,29.9864510840101,28.9452548658153,29.0701984119987,3938282.16847484,0.0,1.0
2015-05-15,43.05,43.27,42.33,42.82,2223792,29.8823314621906,30.0350402408592,29.3825572774571,29.7226813754008,3203707.37206801,0.0,1.0
2015-05-18,43.37,43.71,42.475,43.05,2435810,30.1044533220722,30.3404577981963,29.483206245216,29.8823314621906,3509151.23984481,0.0,1.0
2015-05-19,42.94,43.2899,42.7,43.1,1699874,29.8059770728563,30.0488534440206,29.6393856779452,29.9170380027971,2448924.56910842,0.0,1.0
2015-05-20,42.77,43.21,42.62,42.9,1591098,29.6879748347943,29.9933923921314,29.5838552129748,29.7782118403712,2292216.3548941,0.0,1.0
2015-05-21,42.88,43.07,42.47,42.75,2004674,29.7643292241286,29.8962140784332,29.4797355911553,29.6740922185517,2888034.8847343,0.0,1.0
2015-05-22,42.88,43.035,42.56,42.56,1786600,29.7643292241286,29.8719195000087,29.542207364247,29.542207364247,2573866.43667065,0.0,1.0
2015-05-26,41.71,42.73,41.61,42.55,2039113,28.9521961739366,29.6602096023091,28.8827830927236,29.5352660561257,2937649.45218785,0.0,1.0
2015-05-27,41.57,42.39,41.43,42.15,2978288,28.8550178602384,29.4242051261849,28.7578395465403,29.2576137312738,4290672.51871654,0.0,1.0
2015-05-28,42.06,42.29,41.2303,41.51,2384779,29.1951419581821,29.3547920449719,28.6192216233579,28.8133700115106,3435633.39694224,0.0,1.0
2015-05-29,41.65,42.84,41.445,42.01,2994715,28.9105483252088,29.7365639916434,28.7682515087222,29.1604354175756,4314338.08680968,0.0,1.0
2015-06-01,41.39,42.21,41.29,41.61,2687139,28.7300743140551,29.2992615800015,28.6606612328421,28.8827830927236,3871228.52500209,0.0,1.0
2015-06-02,40.95,41.35,40.24,41.27,3148554,28.4246567567179,28.7023090815699,27.9318238801057,28.6467786165995,4535966.34089619,0.0,1.0
2015-06-03,40.4,40.64,40.0,40.48,2206409,28.2719479780493,28.4399001442556,27.992027701039,28.3279320334514,3152910.56948777,0.33,1.0
2015-06-04,40.26,40.59,39.83,40.04,2701911,28.1739758810957,28.4049101096293,27.8730615833095,28.02001972874,3860972.17230135,0.0,1.0
2015-06-05,41.25,41.435,40.22,40.22,2563830,28.8667785666964,28.9962416948137,28.1459838533947,28.1459838533947,3663657.42043738,0.0,1.0
2015-06-08,40.9,41.4,40.63,41.02,2343027,28.6218483243123,28.9717486705753,28.4329021373303,28.7058244074155,3348134.72610709,0.0,1.0
2015-06-09,40.72,41.28,40.6,41.06,1935681,28.4958841996577,28.8877725874722,28.4119081165545,28.7338164351165,2766046.13381138,0.0,1.0
2015-06-10,41.19,41.7,40.93,40.96,2564662,28.8247905251449,29.1816888783331,28.6428423450881,28.6638363658639,3664846.33037828,0.0,1.0
2015-06-11,41.5,41.985,41.02,41.12,1617420,29.0417287398279,29.381132075703,28.7058244074155,28.775804476668,2311258.07286904,0.0,1.0
2015-06-12,40.84,41.37,40.66,41.24,1786839,28.5798602827608,28.9507546497995,28.4538961581061,28.8597805597712,2553354.14652177,0.0,1.0
2015-06-15,40.73,41.19,40.37,40.52,1195674,28.5028822065829,28.8247905251449,28.2509539572736,28.3559240611525,1708592.19313451,0.0,1.0
2015-06-16,41.08,41.1,40.42,40.67,1349698,28.747812448967,28.7618084628175,28.2859439918999,28.4608941650314,1928689.14594551,0.0,1.0
2015-06-17,41.31,41.85,41.0757,41.32,1710882,28.908766608248,29.286658982212,28.7448033059891,28.9157646151732,2444813.24221682,0.0,1.0
2015-06-18,42.02,42.69,41.31,41.51,2855280,29.4056250999414,29.8744915639338,28.908766608248,29.0487267467532,4080133.14432956,0.0,1.0
2015-06-19,41.9,42.65,41.79,41.88,2420509,29.3216490168383,29.8464995362328,29.2446709406604,29.3076530029878,3458854.82231094,0.0,1.0
2015-06-22,41.47,42.27,41.36,42.06,2769349,29.0207347190521,29.5805752730729,28.9437566428743,29.4336171276425,3957339.61051663,0.0,1.0
2015-06-23,42.17,42.27,41.47,41.52,1633348,29.5105952038203,29.5805752730729,29.0207347190521,29.0557247536784,2334018.83914166,0.0,1.0
2015-06-24,41.85,42.34,41.63,42.05,1684624,29.286658982212,29.6295613215497,29.1327028298563,29.4266191207172,2407291.13016343,0.0,1.0
2015-06-25,41.52,41.98,41.39,41.78,1688916,29.0557247536784,29.3776330722404,28.9647506636501,29.2376729337352,2413424.30500284,0.0,1.0
2015-06-26,41.84,42.24,41.37,41.53,2403076,29.2796609752868,29.5595812522971,28.9507546497995,29.0627227606037,3433943.4437053,0.0,1.0
2015-06-29,41.39,42.13,41.235,41.34,2457791,28.9647506636501,29.4826031761193,28.8562815563085,28.9297606290238,3512129.99108139,0.0,1.0
2015-06-30,42.69,42.78,41.83,41.83,3175738,29.8744915639338,29.9374736262612,29.2726629683615,29.2726629683615,4538060.67058462,0.0,1.0
2015-07-01,43.97,44.22,42.68,42.86,5194384,30.7702364503671,30.9451866234986,29.8674935570086,29.9934576816632,7422661.98858784,0.0,1.0
2015-07-02,44.82,44.94,43.8,43.9,3703508,31.3650670390141,31.4490431221173,30.6512703326377,30.7212504018903,5292232.54500073,0.0,1.0
2015-07-06,45.17,45.42,44.14,44.39,2999426,31.6099972813982,31.7849474545297,30.8892025680965,31.064152741228,4286114.64954885,0.0,1.0
2015-07-07,45.36,45.47,43.85,45.03,3676707,31.7429594129782,31.819937489156,30.686260367264,31.5120251844446,5253934.49773348,0.0,1.0
2015-07-08,44.59,45.5199,44.36,45.24,3158004,31.2041128797332,31.8548575437131,31.0431587204522,31.6589833298751,4512719.16951238,0.0,1.0
2015-07-09,44.29,45.115,44.23,44.91,3254782,30.9941726719754,31.5715082433093,30.9521846304238,31.4280491013415,4651012.83088426,0.0,1.0
2015-07-10,45.26,45.4,44.52,44.65,3259023,31.6729793437256,31.7709514406792,31.1551268312564,31.2461009212847,4657073.12783066,0.0,1.0
2015-07-13,45.69,46.11,45.52,45.67,3889248,31.9738936415117,32.2678099323727,31.8549275237823,31.9598976276612,5557650.97339576,0.0,1.0
2015-07-14,46.12,46.56,45.74,45.8,2878159,32.2748079392979,32.5827202440093,32.008883676138,32.0508717176896,4112826.73872629,0.0,1.0
2015-07-15,45.13,46.32,45.075,45.68,2624147,31.5820052536972,32.4147680778031,31.5435162156083,31.9668956345865,3749849.10421849,0.0,1.0
2015-07-16,46.36,46.5,45.41,45.45,2768610,32.4427601055041,32.5407322024578,31.7779494476045,31.8059414753055,3956283.59555709,0.0,1.0
2015-07-17,46.43,46.74,45.9975,46.38,2341083,32.491746153981,32.708684368664,32.1890823544635,32.4567561193547,3345356.79230284,0.0,1.0
2015-07-20,46.0,46.785,45.94,46.39,2143076,32.1908318561948,32.7401753998277,32.1488438146432,32.4637541262799,3062409.08717086,0.0,1.0
2015-07-21,46.22,46.735,45.945,46.09,1783634,32.3447880085505,32.7051853652014,32.1523428181059,32.2538139185221,2548774.27108833,0.0,1.0
2015-07-22,47.22,47.485,45.65,46.25,3982324,33.0445887010765,33.2300358845959,31.9459016138107,32.3657820293263,5690654.55712191,0.0,1.0
2015-07-23,46.73,47.505,46.68,47.1,3335092,32.7016863617388,33.2440318984464,32.6666963271125,32.9606126179734,4765774.07770457,0.0,1.0
2015-07-24,46.51,47.14,46.05,46.92,2392024,32.547730209383,32.9886046456744,32.2258218908211,32.8346484933187,3418150.37559601,0.0,1.0
2015-07-27,45.7,46.02,44.86,46.02,2140746,31.980891648437,32.2048278700453,31.3930590667152,32.2048278700453,3059079.56774499,0.0,1.0
2015-07-28,46.01,46.195,44.83,45.53,2134289,32.1978298631201,32.3272929912374,31.3720650459394,31.8619255307076,3049852.65489828,0.0,1.0
2015-07-29,46.03,46.21,45.26,46.02,2324247,32.2118258769706,32.3377900016253,31.6729793437256,32.2048278700453,3321298.51373894,0.0,1.0
2015-07-30,48.15,49.54,45.19,45.67,9693286,33.6954033451256,34.6681263077367,31.6239932952488,31.9598976276612,13851495.2950554,0.0,1.0
2015-07-31,48.26,48.68,47.74,48.15,2871304,33.7723814213035,34.0662977121644,33.40848506119,33.6954033451256,4103031.09251843,0.0,1.0
2015-08-03,47.18,48.19,47.04,48.08,2244738,33.0165966733754,33.7233953728267,32.9186245764218,33.6464172966488,3207681.87853242,0.0,1.0
2015-08-04,46.87,47.8299,46.58,47.19,2298778,32.7996584586924,33.4713971434481,32.5967162578599,33.0235946803007,3284903.8655598,0.0,1.0
2015-08-05,49.48,49.705,47.11,47.7,5499029,34.6261382661852,34.7835934220035,32.9676106248986,33.380493033489,7857993.08107414,0.0,1.0
2015-08-06,50.73,51.48,49.44,49.68,4532887,35.5008891318427,36.0257396512371,34.5981462384841,34.7660984046904,6477397.13380142,0.0,1.0
2015-08-07,50.28,50.99,49.84,50.64,3162436,35.185978820206,35.6828373118994,34.8780665154945,35.4379070695153,4519052.40131299,0.0,1.0
2015-08-10,52.45,52.47,50.45,50.55,3446704,36.7045463229873,36.7185423368378,35.3049449379354,35.374925007188,4925265.20309506,0.0,1.0
2015-08-11,53.8,53.85,51.07,51.58,4494669,37.6492772578974,37.6842672925237,35.7388213673015,36.0957197204897,6422784.44134745,0.0,1.0
2015-08-12,53.78,54.0,52.56,53.29,3018656,37.6352812440469,37.7892373964026,36.7815243991652,37.2923789047091,4313593.90214944,0.0,1.0
2015-08-13,53.26,54.73,52.88,53.66,3420061,37.2713848839334,38.3000919019466,37.0054606207735,37.5513051609438,4887192.93439833,0.0,1.0
2015-08-14,52.83,53.46,52.56,53.17,2448650,36.9704705861472,37.4113450224386,36.7815243991652,37.208402821606,3499067.70049262,0.0,1.0
2015-08-17,53.39,53.55,52.5387,52.95,2018728,37.3623589739617,37.4743270847659,36.7666186444144,37.0544466692503,2884718.49422338,0.0,1.0
2015-08-18,53.26,53.46,52.66,53.26,1696406,37.2713848839334,37.4113450224386,36.8515044684178,37.2713848839334,2424127.35242761,0.0,1.0
2015-08-19,52.48,53.34,52.299,53.12,2356862,36.7255403437631,37.3273689393355,36.5988764184159,37.1734127869797,3367904.6408096,0.0,1.0
2015-08-20,51.56,53.0,51.34,51.74,3127003,36.0817237066392,37.0894367038766,35.9277675542835,36.2076878312939,4468419.41340882,0.0,1.0
2015-08-21,47.88,50.76,47.87,49.67,5530075,33.5064571581436,35.5218831526184,33.4994591512184,34.7591003977651,7902357.14120096,0.0,1.0
2015-08-24,46.16,47.8,43.56,43.7,4654817,32.302799966999,33.4504731027416,30.4833181664314,30.5812902633851,6651632.45723313,0.0,1.0
2015-08-25,45.09,47.68,44.96,47.68,3548634,31.5540132259962,33.3664970196384,31.4630391359678,33.3664970196384,5070920.9606395,0.0,1.0
2015-08-26,46.21,46.26,44.64,46.05,3128355,32.3377900016253,32.3727800362516,31.2391029143595,32.2258218908211,4470351.3920628,0.0,1.0
2015-08-27,46.35,47.35,45.39,46.96,3384886,32.4357620985789,33.1355627911049,31.763953433754,32.8626405210197,4836928.6228941,0.0,1.0
2015-08-28,46.84,47.39,46.4,47.33,2376332,32.7786644379166,33.1635548188059,32.4707521332052,33.1215667772543,3395726.84820086,0.0,1.0
2015-08-31,46.86,47.7,46.36,46.55,3583393,33.0235946803007,33.615566928091,32.6712302470922,32.8051287317114,5084782.48978046,0.33,1.0
2015-09-01,45.28,46.22,45.01,45.87,3509650,31.9101230713618,32.5725682057938,31.7198462774293,32.3259131025479,4980142.24654064,0.0,1.0
2015-09-02,46.75,46.76,45.38,46.07,3775129,32.9460745049948,32.953121793659,31.9805959580035,32.4668588758313,5356853.08194285,0.0,1.0
2015-09-03,46.97,47.92,46.52,47.03,2993180,33.1011148556066,33.7706072787027,32.7839868657189,33.1433985875916,4247278.83677873,0.0,1.0
2015-09-04,46.42,47.28,46.13,46.3,3650766,32.7135139790772,33.3195808041959,32.5091426078163,32.6289465151072,5180383.79577285,0.0,1.0
2015-09-08,47.9,48.005,46.48,47.28,3090615,33.7565127013744,33.8305092323482,32.7557977110622,33.3195808041959,4385537.68304309,0.0,1.0
2015-09-09,47.04,48.7099,46.96,48.41,3150227,33.1504458762558,34.3272726102855,33.0940675669424,34.1159244232471,4470126.24304217,0.0,1.0
2015-09-10,48.15,48.67,46.83,47.57,2834129,33.9326949179786,34.2991539285155,33.0024528143082,33.5239521754568,4021587.78369523,0.0,1.0
2015-09-11,48.1,48.37,47.355,48.08,1915286,33.8974584746578,34.0877352685904,33.3724354691771,33.8833638973294,2717762.94582304,0.0,1.0
2015-09-14,45.77,48.13,45.72,48.13,2412492,32.2554402159062,33.9186003406503,32.2202037725853,33.9186003406503,3423291.02008499,0.0,1.0
2015-09-15,46.62,46.775,45.44,46.01,2998297,32.8544597523606,32.9636927266553,32.0228796899886,32.4245751438463,4254539.78527091,0.0,1.0
2015-09-16,45.34,46.65,44.9,46.49,3860871,31.9524068033469,32.8756016183531,31.6423261021234,32.7628449997264,5478519.73146711,0.0,1.0
2015-09-17,46.59,47.94,44.93,45.44,5945997,32.8333178863681,33.7847018560311,31.6634679681159,32.0228796899886,8437283.16427674,0.0,1.0
2015-09-18,46.72,47.55,45.88,46.22,5491397,32.9249326390023,33.5098575981284,32.332960391212,32.5725682057938,7792212.38363555,0.0,1.0
2015-09-21,46.57,47.46,46.5,46.87,2820683,32.8192233090398,33.4464320001509,32.7698922883906,33.0306419689649,4002508.10548031,0.0,1.0
2015-09-22,46.77,47.05,45.86,46.09,2518801,32.9601690823232,33.1574931649199,32.3188658138837,32.4809534531596,3574141.94313643,0.0,1.0
2015-09-23,47.18,48.26,46.77,47.02,2457496,33.2491079175541,34.0102150932845,32.9601690823232,33.1363512989274,3487151.04078886,0.0,1.0
2015-09-24,48.3,48.52,46.75,47.05,2498603,34.0384042479412,34.1934445985529,32.9460745049948,33.1574931649199,3545481.27523632,0.0,1.0
2015-09-25,49.76,51.43,47.87,48.56,6412334,35.06730839291,36.2442055998264,33.7353708353819,34.2216337532096,9099008.57701733,0.0,1.0
2015-09-28,47.22,50.4,46.72,49.75,2925443,33.2772970722108,35.5183348674169,32.9249326390023,35.0602611042458,4151161.0200865,0.0,1.0
2015-09-29,46.77,48.41,46.5,47.36,2839703,32.9601690823232,34.1159244232471,32.7698922883906,33.3759591135092,4029497.20853309,0.0,1.0
2015-09-30,48.84,48.93,47.17,47.45,2708676,34.4189578358064,34.4823834337839,33.24206062889,33.4393847114867,3843571.80339654,0.0,1.0
2015-10-01,49.64,49.92,48.45,48.86,2408057,34.98274092894,35.1800650115367,34.1441135779037,34.4330524131347,3416997.81966233,0.0,1.0
2015-10-02,50.55,50.56,48.46,49.24,2481234,35.6240441973794,35.6310914860436,34.1511608665679,34.7008493823732,3520834.91714359,0.0,1.0
2015-10-05,51.29,51.61,50.16,50.93,2649104,36.145543558528,36.3710567957815,35.3491999394768,35.8918411666179,3759040.00281503,0.0,1.0
2015-10-06,50.21,51.42,50.16,51.22,3351457,35.3844363827977,36.2371583111622,35.3491999394768,36.0962125378788,4755668.68296392,0.0,1.0
2015-10-07,50.54,51.1,49.54,51.0,2809337,35.6169969087153,36.0116450739088,34.9122680422983,35.9411721872671,3986408.29668762,0.0,1.0
2015-10-08,51.24,51.51,50.1,50.43,3153175,36.1103071152072,36.3005839091398,35.3069162074918,35.5394767334094,4474309.41211681,0.0,1.0
2015-10-09,50.32,51.61,49.43,51.35,2517701,35.4619565581035,36.3710567957815,34.8347478669924,36.187827290513,3572581.05915336,0.0,1.0
2015-10-12,50.26,50.745,49.72,50.54,2149323,35.4196728261185,35.7614663263308,35.0391192382533,35.6169969087153,3049858.04104724,0.0,1.0
2015-10-13,49.24,50.45,48.94,50.03,2967425,34.7008493823732,35.5535713107377,34.4894307224481,35.2575851868426,4210732.86679322,0.0,1.0
2015-10-14,49.07,49.67,48.79,49.33,2393461,34.5810454750823,35.0038827949325,34.3837213924855,34.7642749803507,3396286.30819238,0.0,1.0
2015-10-15,50.22,50.415,49.1,49.31,2552686,35.3914836714618,35.5289058004131,34.6021873410748,34.7501804030224,3622224.2647423,0.0,1.0
2015-10-16,50.49,50.88,50.0,50.27,1956391,35.5817604653944,35.8566047232971,35.2364433208501,35.4267201147827,2776090.34229962,0.0,1.0
2015-10-19,47.65,50.16,47.5,50.08,2872185,33.5803304847701,35.3491999394768,33.4746211548076,35.2928216301635,4075588.69356783,0.0,1.0
2015-10-20,46.4,47.59,46.0,47.59,3356724,32.6994194017489,33.5380467527851,32.4175278551821,33.5380467527851,4763142.47927196,0.0,1.0
2015-10-21,45.99,46.34,44.78,45.83,4561286,32.4104805665179,32.6571356697639,31.5577586381533,32.2977239478912,6472398.41783492,0.0,1.0
2015-10-22,46.4,46.52,45.52,46.09,2072113,32.6994194017489,32.7839868657189,32.0792579993019,32.4809534531596,2940298.17528986,0.0,1.0
2015-10-23,46.93,47.53,46.43,46.55,2119425,33.0729257009499,33.4957630208001,32.7205612677414,32.8051287317114,3007433.2143873,0.0,1.0
2015-10-26,46.94,47.37,46.49,46.85,1890054,33.0799729896141,33.3830064021734,32.7628449997264,33.0165473916365,2681959.1052222,0.0,1.0
2015-10-27,46.92,47.13,46.04,46.76,2651937,33.0658784122857,33.2138714742333,32.4457170098388,32.953121793659,3763059.98856417,0.0,1.0
2015-10-28,48.43,48.43,46.99,46.99,2192430,34.1300190005754,34.1300190005754,33.1152094329349,33.1152094329349,3111026.24637302,0.0,1.0
2015-10-29,49.29,49.32,47.925,47.95,2085684,34.736085825694,34.7572276916865,33.7741309230348,33.7917491446952,2959555.22668467,0.0,1.0
2015-10-30,48.97,49.546,48.68,49.3,2188346,34.5105725884406,34.9164964154968,34.3062012171796,34.7431331143582,3105231.1098395,0.0,1.0
2015-11-02,50.27,50.57,48.66,48.95,2129834,35.4267201147827,35.6381387747078,34.2921066398513,34.4964780111122,3022203.43382349,0.0,1.0
2015-11-03,50.99,51.16,49.82,49.95,2175810,35.9341248986029,36.0539288058938,35.109592124895,35.2012068775292,3087442.70837422,0.0,1.0
2015-11-04,50.82,51.91,50.51,51.09,3319550,35.814320991312,36.5824754557066,35.5958550427228,36.0045977852446,4710393.11455671,0.0,1.0
2015-11-05,50.34,52.3,49.45,52.1,3167709,35.4760511354319,36.8573197136092,34.8488424443207,36.7163739403258,4494932.94648953,0.0,1.0
2015-11-06,50.54,50.76,49.7,50.19,1770712,35.6169969087153,35.772037259327,35.025024660925,35.3703418054693,2512614.54494222,0.0,1.0
2015-11-09,49.17,50.58,49.09,50.37,1711919,34.651518361724,35.645186063372,34.5951400524106,35.4971930014244,2429188.1340178,0.0,1.0
2015-11-10,50.48,50.82,49.03,49.14,2391684,35.5747131767302,35.814320991312,34.5528563204256,34.6303764957315,3393764.771067,0.0,1.0
2015-11-11,49.46,50.85,49.41,50.35,1998861,34.8558897329849,35.8354628573045,34.8206532896641,35.483098424096,2836354.65390066,0.0,1.0
2015-11-12,47.87,49.28,47.39,49.09,2206222,33.7353708353819,34.7290385370299,33.3971009795017,34.5951400524106,3130596.89354989,0.0,1.0
2015-11-13,47.95,48.39,47.36,47.69,1754873,33.7917491446952,34.1018298459187,33.3759591135092,33.6085196394268,2490139.2345714,0.0,1.0
2015-11-16,48.59,48.605,47.16,47.86,1903509,34.2427756192021,34.2533465521984,33.2350133402258,33.7283235467177,2701051.55430607,0.0,1.0
2015-11-17,48.98,49.18,48.31,48.64,1523684,34.5176198771047,34.6585656503881,34.0454515366054,34.278012062523,2162085.40987792,0.0,1.0
2015-11-18,49.98,50.03,48.65,49.07,1634961,35.2223487435217,35.2575851868426,34.2850593511871,34.5810454750823,2319985.85259109,0.0,1.0
2015-11-19,50.26,50.81,49.71,49.8,2080387,35.4196728261185,35.8072737026479,35.0320719495892,35.0954975475667,2952038.86081345,0.0,1.0
2015-11-20,50.26,51.13,50.16,50.31,1607930,35.4196728261185,36.0327869399013,35.3491999394768,35.4549092694394,2281629.25718521,0.0,1.0
2015-11-23,50.63,50.82,49.73,50.19,1909442,35.6804225066928,35.814320991312,35.0461665269175,35.3703418054693,2709470.3949166,0.0,1.0
2015-11-24,50.46,50.99,49.52,50.65,1900640,35.5606185994019,35.9341248986029,34.8981734649699,35.6945170840211,2696980.48508113,0.0,1.0
2015-11-25,49.73,50.93,49.55,50.57,1751502,35.0461665269175,35.8918411666179,34.9193153309624,35.6381387747078,2485355.83465599,0.0,1.0
2015-11-27,49.73,50.03,49.13,49.48,886939,35.0461665269175,35.2575851868426,34.6233292070673,34.8699843103132,1258553.5264213,0.0,1.0
2015-11-30,48.08,50.065,48.03,49.99,3300855,33.8833638973294,35.2822506971672,33.8481274540086,35.2293960321859,4683865.18177166,0.0,1.0
2015-12-01,50.25,50.33,48.02,48.3,2849570,35.4126255374543,35.4690038467677,33.8410801653444,34.0384042479412,4043498.33786127,0.0,1.0
2015-12-02,48.5,50.44,48.27,49.77,1800463,34.4119105471422,35.7883869690279,34.2487200435166,35.3130059367272,2537564.8754048,0.33,1.0
2015-12-03,47.7,49.25,47.5,48.85,2346844,33.8442914040966,34.9440534937475,33.7023866183351,34.6602439222247,3307631.92715123,0.0,1.0
2015-12-04,47.9,48.72,47.38,47.72,2409602,33.986196189858,34.5680058114798,33.6172437468783,33.8584818826727,3396082.78476434,0.0,1.0
2015-12-07,46.08,48.14,45.3469,47.27,3450310,32.6948626394291,34.1564819327717,32.1747106472207,33.5391961147095,4862852.20260452,0.0,1.0
2015-12-08,45.72,46.1,45.11,45.38,2132782,32.4394340250586,32.7090531180053,32.0066244284863,32.1981958892642,3005933.85706654,0.0,1.0
2015-12-09,45.49,46.3075,45.06,45.8,1695153,32.276243521433,32.8562793332327,31.9711482320459,32.4961959393631,2389141.41042447,0.0,1.0
2015-12-10,45.51,46.06,45.06,45.4,1439847,32.2904340000091,32.680672160853,31.9711482320459,32.2123863678403,2029314.22259551,0.0,1.0
2015-12-11,43.54,45.2,43.3203,44.67,2270312,30.8926718602592,32.0704815820789,30.7367894531003,31.6944338998112,3199768.05266758,0.0,1.0
2015-12-14,41.83,43.285,41.57,43.23,3089692,29.6793859419991,30.7117432584134,29.4949097205093,30.672719442329,4354598.73100376,0.0,1.0
2015-12-15,41.07,42.8494,40.84,42.08,4496671,29.1401477561058,30.4026746350251,28.9769572524802,29.8567669242009,6337588.93454148,0.0,1.0
2015-12-16,42.17,42.37,40.71,40.75,3623177,29.9206240777935,30.0625288635549,28.8847191417352,28.9131000988875,5106490.21533603,0.0,1.0
2015-12-17,42.26,43.11,42.01,42.4,2777899,29.9844812313862,30.5875765708722,29.8071002491844,30.0838145814192,3915159.00622346,0.0,1.0
2015-12-18,42.03,42.63,41.69,42.13,4393066,29.8212907277605,30.2470050850448,29.5800525919661,29.8922431206413,6191568.48929141,0.0,1.0
2015-12-21,42.38,42.67,41.86,42.15,1842798,30.069624102843,30.2753860421971,29.7006716598633,29.9064335992174,2597231.64389727,0.0,1.0
2015-12-22,41.2,42.71,41.01,42.38,2481888,29.2323858668507,30.3037669993493,29.0975763203773,30.069624102843,3497962.36495205,0.0,1.0
2015-12-23,41.96,41.99,40.69,41.86,2845348,29.7716240527441,29.7929097706083,28.8705286631591,29.7006716598633,4010221.33923512,0.0,1.0
2015-12-24,41.69,42.0,41.29,41.76,591594,29.5800525919661,29.8000050098963,29.2962430204433,29.6297192669826,833790.061167727,0.0,1.0
2015-12-28,40.61,41.605,40.42,41.43,1559083,28.8137667488545,29.5197430580175,28.6789572023812,29.3955763704763,2197364.93259831,0.0,1.0
2015-12-29,40.56,41.18,40.08,41.18,2006166,28.7782905524142,29.2181953882746,28.4377190665868,29.2181953882746,2827481.80653051,0.0,1.0
2015-12-30,39.81,40.76,39.66,40.39,2667926,28.2461476058089,28.9201953381756,28.1397190164878,28.657671484517,3760163.52892518,0.0,1.0
2015-12-31,39.89,40.08,39.0,39.54,2961747,28.3029095201134,28.4377190665868,27.6714332234752,28.054576145031,4174273.5935343,0.0,1.0
2016-01-04,40.24,40.35,39.19,39.66,3329313,28.5512428951959,28.6292905273647,27.8062427699485,28.1397190164878,4692319.54671025,0.0,1.0
2016-01-05,41.11,41.29,40.15,40.61,3342671,29.1685287132581,29.2962430204433,28.4873857416033,28.8137667488545,4711146.25495454,0.0,1.0
2016-01-06,38.82,40.82,38.61,40.33,4133137,27.5437189162899,28.962766773904,27.3947188912404,28.6151000487886,5825225.66497394,0.0,1.0
2016-01-07,38.75,38.95,37.755,37.98,3745916,27.4940522412734,27.6359570270348,26.7880759321104,26.947718816092,5279478.03860276,0.0,1.0
2016-01-08,37.54,39.02,37.5,38.88,2787543,26.6355282874169,27.6856237020513,26.6071473302646,27.5862903520183,3928751.21870347,0.0,1.0
2016-01-11,38.07,38.33,37.145,37.67,2803390,27.0115759696846,27.1960521911744,26.3552663355381,26.7277663981618,3951085.91293521,0.0,1.0
2016-01-12,38.46,39.0,36.98,38.68,2602463,27.2882903019194,27.6714332234752,26.2381948872849,27.4443855662569,3667900.25584563,0.0,1.0
2016-01-13,35.25,38.6,35.16,38.43,4088897,25.0107184904487,27.3876236519523,24.9468613368561,27.2670045840551,5762873.99760398,0.0,1.0
2016-01-14,36.29,36.63,33.98,35.5,3980855,25.748623376408,25.9898615122024,24.1096231008637,25.1880994726505,5610600.06347234,0.0,1.0
2016-01-15,33.98,35.33,33.9,34.74,6274881,24.1096231008637,25.0674804047533,24.0528611865592,24.6488612867571,8843790.52662842,0.0,1.0
2016-01-19,33.86,35.18,33.44,34.38,3541465,24.0244802294069,24.9610518154322,23.7264801793079,24.3934326723866,4991325.67093879,0.0,1.0
2016-01-20,33.37,33.78,32.42,32.97,4110859,23.6768135042914,23.9677183151023,23.0027657719247,23.3930039327686,5793827.14676265,0.0,1.0
2016-01-21,33.04,34.17,32.54,33.23,3047717,23.4426706077851,24.2444326473371,23.0879086433816,23.5774801542585,4295439.34497632,0.0,1.0
2016-01-22,36.15,36.76,34.05,34.12,4606130,25.6492900263751,26.0820996229474,24.1592897758802,24.2089564508967,6491859.98243135,0.0,1.0
2016-01-25,33.84,36.03,33.71,35.85,2842706,24.0102897508308,25.5641471549182,23.9180516400858,25.4364328477329,4006497.71570005,0.0,1.0
2016-01-26,34.52,34.59,33.3,34.2,2601809,24.4927660224196,24.5424326974361,23.6271468292749,24.2657183652013,3666978.51103415,0.0,1.0
2016-01-27,32.89,34.64,32.53,34.64,2653734,23.3362420184641,24.5779088938764,23.0808134040935,24.5779088938764,3740161.38463688,0.0,1.0
2016-01-28,33.54,34.35,33.07,33.96,2512793,23.7974325721886,24.3721469545224,23.4639563256493,24.0954326222876,3541519.74017965,0.0,1.0
2016-01-29,34.97,35.0478,33.39,33.56,3188270,24.8120517903827,24.8672527520439,23.6910039828676,23.8116230507648,4493534.14388792,0.0,1.0
2016-02-01,35.74,36.04,34.3,34.75,3093960,25.3583852155642,25.5712423942063,24.336670758082,24.6559565260452,4360614.03200589,0.0,1.0
2016-02-02,33.36,34.82,33.1,34.67,2467529,23.6697182650034,24.7056232010617,23.4852420435135,24.5991946117406,3477724.8515758,0.0,1.0
2016-02-03,31.83,33.62,31.04,33.53,5051348,22.5841466539286,23.8541944864932,22.023622750171,23.7903373329006,7119348.33331553,0.0,1.0
2016-02-04,32.36,32.98,31.49,32.02,3411657,22.9601943361963,23.4000991720567,22.3429085181342,22.7189562004019,4808374.82921277,0.0,1.0
2016-02-05,31.01,32.075,30.57,32.0,3656698,22.0023370323068,22.7579800164863,21.6901465036317,22.7047657218258,5153734.56980953,0.0,1.0
2016-02-08,30.82,31.12,29.55,30.28,3633136,21.8675274858335,22.0803846644756,20.9664320962485,21.4843845642776,5120526.38747293,0.0,1.0
2016-02-09,31.04,31.665,30.0,30.41,3906395,22.023622750171,22.4670752056754,21.2857178642117,21.5766226750226,5505656.45695409,0.0,1.0
2016-02-10,30.41,31.62,30.16,31.17,3313698,21.5766226750226,22.4351466288791,21.3992416928208,22.1158608609159,4670311.83228932,0.0,1.0
2016-02-11,29.94,30.32,29.0,29.8,3606740,21.2431464284832,21.5127655214299,20.5761939354046,21.1438130784503,5083323.97761994,0.0,1.0
2016-02-12,30.71,30.86,30.12,30.5,2058462,21.7894798536647,21.8959084429857,21.3708607356685,21.6404798286152,2901187.56595137,0.0,1.0
2016-02-16,30.87,31.37,29.92,31.05,2955921,21.9030036822738,22.2577656466773,21.2289559499071,22.0307179894591,4166062.45397514,0.0,1.0
2016-02-17,31.07,31.84,30.8578,31.1,3557744,22.0449084680352,22.5912418932167,21.8943474903424,22.0661941858994,5014269.22412856,0.0,1.0
2016-02-18,30.03,31.5,29.77,31.42,3816052,21.3070035820759,22.3500037574223,21.122527360586,22.2932418431177,5378327.41795762,0.0,1.0
2016-02-19,30.76,30.76,29.35,29.63,2205821,21.824956050105,21.824956050105,20.8245273104871,21.0231940105531,3108874.71224363,0.0,1.0
2016-02-22,31.63,32.29,30.95,31.22,2776596,22.4422418681672,22.9105276611798,21.9597655965784,22.1513370573563,3913322.56357918,0.0,1.0
2016-02-23,30.39,31.81,30.36,31.25,3078722,21.5624321964464,22.5699561753524,21.5411464785822,22.1726227752205,4339137.65977753,0.0,1.0
2016-02-24,33.82,33.86,29.77,30.67,4858267,23.9960992722546,24.0244802294069,21.122527360586,21.7610988965124,6847220.79517228,0.0,1.0
2016-02-25,33.86,33.92,32.1,33.27,4076702,24.0244802294069,24.0670516651353,22.7757181147065,23.6058611114107,5745686.4166009,0.0,1.0
2016-02-26,32.89,34.52,32.855,34.13,2886126,23.3362420184641,24.4927660224196,23.3114086809558,24.2160516901848,4067693.67856631,0.0,1.0
2016-02-29,33.82,33.96,32.69,32.99,2947954,23.9960992722546,24.0954326222876,23.1943372327026,23.4071944113448,4154833.79814475,0.0,1.0
2016-03-01,34.56,34.92,33.15,33.82,3101253,24.5211469795718,24.7765755939424,23.5207182399539,23.9960992722546,4370892.75511009,0.0,1.0
2016-03-02,33.15,34.19,32.55,33.82,3610947,23.7548611364602,24.5001116819178,23.3249088986962,24.23497446863,5039090.41447831,0.33,1.0
2016-03-03,35.58,35.65,33.35,33.35,3675992,25.4961676994044,25.5463287938102,23.8981785490482,23.8981785490482,5129860.96193019,0.0,1.0
2016-03-04,34.89,36.025,34.5,35.73,3114881,25.0017226259758,25.8150489424127,24.7222536714292,25.6036557588454,4346828.40521907,0.0,1.0
2016-03-07,35.83,36.17,34.61,34.84,3224525,25.6753144651394,25.918954066539,24.8010782483526,24.9658932728288,4499837.02855391,0.0,1.0
2016-03-08,35.1,36.45,34.885,35.8,3775300,25.1522059091932,26.1195984441621,24.9981396906611,25.6538168532512,5268445.65754633,0.0,1.0
2016-03-09,36.61,36.85,35.39,35.54,2854604,26.2342523742325,26.4062332693381,25.3600161574458,25.4675042168868,3983610.8515388,0.0,1.0
2016-03-10,35.39,36.61,34.9,36.61,2435678,25.3600161574458,26.2342523742325,25.0088884966052,26.2342523742325,3398998.00870954,0.0,1.0
2016-03-11,36.25,36.29,35.05,35.93,2011736,25.9762810315741,26.0049445140917,25.1163765560462,25.7469731714334,2807385.31860505,0.0,1.0
2016-03-14,35.38,36.15,35.03,35.85,2595609,25.3528502868164,25.9046223252801,25.1020448147874,25.6896462063982,3622182.33378491,0.0,1.0
2016-03-15,35.23,35.32,34.27,34.68,1971269,25.2453622273754,25.30985506304,24.557438646953,24.8512393427584,2750913.46460035,0.0,1.0
2016-03-16,35.62,35.95,34.84,34.9,2547766,25.524831181922,25.7613049126922,24.9658932728288,25.0088884966052,3555417.24343606,0.0,1.0
2016-03-17,35.71,35.96,34.85,35.55,2450047,25.5893240175866,25.7684707833216,24.9730591434582,25.4746700875162,3419050.00342606,0.0,1.0
2016-03-18,36.11,36.48,35.51,35.7,4327424,25.8759588427626,26.1410960560503,25.4460066049986,25.5821581469572,6038936.82122262,0.0,1.0
2016-03-21,35.92,36.57,35.81,36.18,1520629,25.739807300804,26.2055888917149,25.6609827238806,25.9261199371683,2122043.61290202,0.0,1.0
2016-03-22,38.36,39.17,35.61,35.8,5256340,27.4882797343775,28.0687152553589,25.5176653112926,25.6538168532512,7335242.6688176,0.0,1.0
2016-03-23,35.07,37.6,34.96,37.19,3977765,25.130708297305,26.9436735665431,25.0518837203816,26.6498728707377,5550986.34306936,0.0,1.0
2016-03-24,35.33,35.787,34.75,34.97,2311898,25.3170209336694,25.6445012214329,24.9014004371642,25.059049591011,3226262.54305354,0.0,1.0
2016-03-28,35.71,36.49,35.07,35.6,2165548,25.5893240175866,26.1482619266797,25.130708297305,25.5104994406632,3022030.5556666,0.0,1.0
2016-03-29,35.52,35.81,34.64,35.28,1966252,25.453172475628,25.6609827238806,24.8225758602408,25.2811915805224,2743912.22182125,0.0,1.0
2016-03-30,34.39,36.03,34.35,35.88,2193846,24.6434290945058,25.8186318777274,24.6147656119882,25.7111438182864,3061520.52340884,0.0,1.0
2016-03-31,35.32,35.71,34.05,34.43,2746197,25.30985506304,25.5893240175866,24.3997894931062,24.6720925770234,3832328.46645743,0.0,1.0
2016-04-01,34.2,34.575,33.7,34.49,1902825,24.5072775525472,24.7759977011497,24.1489840210772,24.7150878007998,2655399.59958695,0.0,1.0
2016-04-04,34.55,35.2,33.75,33.88,1838817,24.7580830245762,25.2238646154872,24.1848133742242,24.2779696924064,2566076.18962,0.0,1.0
2016-04-05,33.96,35.02,33.92,34.34,2411434,24.3352966574416,25.094878944158,24.306633174924,24.6075997413588,3365165.41354583,0.0,1.0
2016-04-06,34.07,34.25,32.91,34.05,2470212,24.414121234365,24.5431069056942,23.5828802413546,24.3997894931062,3447190.33841518,0.0,1.0
2016-04-07,34.28,34.69,33.69,33.99,2685382,24.5646045175824,24.8584052133878,24.1418181504478,24.3567942693298,3747460.9002604,0.0,1.0
2016-04-08,35.31,36.0,34.25,34.68,2110745,25.3026891924106,25.7971342658392,24.5431069056942,24.8512393427584,2945552.7585722,0.0,1.0
2016-04-11,34.62,35.68,34.23,35.68,2346041,24.808244118982,25.5678264056984,24.5287751644354,25.5678264056984,3273909.23075667,0.0,1.0
2016-04-12,35.32,35.98,34.3,34.67,2067622,25.30985506304,25.7828025245804,24.5789362588412,24.844073472129,2885374.44636115,0.0,1.0
2016-04-13,35.93,36.07,34.93,35.58,1545664,25.7469731714334,25.847295360245,25.0303861084934,25.4961676994044,2156980.05160535,0.0,1.0
2016-04-14,35.44,36.16,35.35,36.06,1311854,25.3958455105928,25.9117881959095,25.3313526749282,25.8401294896156,1830697.29813122,0.0,1.0
2016-04-15,34.09,35.565,33.92,35.12,2011305,24.4284529756238,25.4854188934603,24.306633174924,25.166537650452,2806783.85644882,0.0,1.0
2016-04-18,34.76,34.88,33.2348,33.56,2084043,24.9085663077936,24.9945567553464,23.8156277193975,24.0486618322656,2908290.014963,0.0,1.0
2016-04-19,34.83,35.43,34.113,34.83,1745555,24.9587274021994,25.3886796399634,24.4449344780714,24.9587274021994,2435928.71023714,0.0,1.0
2016-04-20,35.29,35.59,33.89,34.74,2238643,25.2883574511518,25.5033335700338,24.2851355630358,24.8942345665348,3124034.90905265,0.0,1.0
2016-04-21,36.05,36.21,34.94,35.29,1784328,25.8329636189861,25.9476175490565,25.0375519791228,25.2883574511518,2490036.58073222,0.0,1.0
2016-04-22,36.22,36.96,35.82,36.16,1792525,25.9547834196859,26.4850578462615,25.66814859451,25.9117881959095,2501475.52573127,0.0,1.0
2016-04-25,36.67,36.68,35.69,36.2,1868859,26.2772475980089,26.2844134686383,25.5749922763278,25.9404516784272,2607999.91606399,0.0,1.0
2016-04-26,37.12,37.35,36.65,36.99,1465937,26.5997117763319,26.7645268008081,26.2629158567501,26.5065554581497,2045720.71673417,0.0,1.0
2016-04-27,37.38,37.98,37.05,37.2,1978840,26.7860244126963,27.2159766504603,26.5495506819261,26.6570387413671,2761478.82419384,0.0,1.0
2016-04-28,36.38,37.68,36.33,37.28,1673471,26.0694373497563,27.0010005315783,26.0336079966093,26.7143657064023,2335335.21123612,0.0,1.0
2016-04-29,35.6,36.48,34.86,36.25,2093865,25.5104994406632,26.1410960560503,24.9802250140876,25.9762810315741,2921996.65370652,0.0,1.0
2016-05-02,35.49,35.62,34.16,35.49,2496790,25.4316748637398,25.524831181922,24.4786140700296,25.4316748637398,3484280.03954788,0.0,1.0
2016-05-03,34.42,34.89,33.57,34.81,3049220,24.664926706394,25.0017226259758,24.055827702895,24.9443956609406,4255198.22740005,0.0,1.0
2016-05-04,31.16,33.51,30.81,33.31,5198477,22.3288528812097,24.0128324791186,22.0780474091807,23.8695150665306,7254494.62996436,0.0,1.0
2016-05-05,30.04,31.48,29.68,31.33,4362282,21.5262753707169,22.5581607413505,21.2683040280585,22.4506726819095,6087581.29417332,0.0,1.0
2016-05-06,29.88,30.7,29.6,29.62,3505026,21.4116214406465,21.9992228322573,21.2109770630233,21.2253088042821,4891277.25195004,0.0,1.0
2016-05-09,28.05,29.735,27.8384,29.68,4928405,20.1002671154663,21.3077163165202,19.9486372929482,21.2683040280585,6877608.11614433,0.0,1.0
2016-05-10,29.02,29.12,28.28,28.45,4921095,20.7953565665181,20.8670152728121,20.2650821399425,20.3869019406423,6867406.9830538,0.0,1.0
2016-05-11,29.25,29.56,28.49,29.02,4117321,20.9601715909943,21.1823135805057,20.4155654231599,20.7953565665181,5745737.27734865,0.0,1.0
2016-05-12,28.0,29.8035,27.95,29.36,2961422,20.0644377623193,21.3568025303316,20.0286084091723,21.0389961679177,4132675.78101401,0.0,1.0
2016-05-13,28.12,28.66,27.59,27.98,2781335,20.1504282098721,20.5373852238597,19.770637066514,20.0501060210605,3881363.68048411,0.0,1.0
2016-05-16,27.74,28.3,26.82,28.3,4501309,19.8781251259549,20.2794138812013,19.2188650280502,20.2794138812013,6281594.00691979,0.0,1.0
2016-05-17,27.93,28.6426,27.46,27.74,2754467,20.0142766679135,20.5249166089646,19.6774807483318,19.8781251259549,3843869.28323702,0.0,1.0
2016-05-18,28.51,29.25,28.18,28.38,3154559,20.4298971644187,20.9601715909943,20.1934234336485,20.3367408462365,4402199.20669185,0.0,1.0
2016-05-19,27.52,28.64,27.21,28.35,2690008,19.7204759721082,20.5230534826009,19.4983339825968,20.3152432343483,3753916.50103697,0.0,1.0
2016-05-20,27.84,27.85,27.01,27.53,2242190,19.9497838322489,19.9569497028783,19.3550165700088,19.7276418427376,3128984.76118291,0.0,1.0
2016-05-23,27.36,28.11,27.3475,27.6,1995680,19.6058220420378,20.1432623392427,19.596864703751,19.7778029371434,2784979.10890579,0.0,1.0
2016-05-24,27.86,27.9325,27.21,27.66,2162194,19.9641155735077,20.0160681355709,19.4983339825968,19.8207981609198,3017350.03577802,0.0,1.0
2016-05-25,27.28,28.05,26.99,27.67,2506097,19.7849688077727,20.3434155079921,19.5746447258719,20.0678184351566,3455467.97795009,0.33,1.0
2016-05-26,26.61,27.43,26.474,27.37,2438398,19.2990476530364,19.8937571259973,19.2004129111795,19.8502417987075,3362122.93717982,0.0,1.0
2016-05-27,26.96,26.96,25.8,26.48,2883627,19.552887062227,19.552887062227,18.7115907346238,19.2047644439084,3976015.59670367,0.0,1.0
2016-05-31,26.76,27.31,26.55,26.99,3516726,19.407835971261,19.8067264714177,19.2555323257466,19.5746447258719,4848948.0176643,0.0,1.0
2016-06-01,28.15,28.68,26.61,26.61,7481485,20.4159410534752,20.8003264445353,19.2990476530364,19.2990476530364,10315654.9187896,0.0,1.0
2016-06-02,27.95,28.49,27.39,27.83,5327285,20.2708899625091,20.6625279081175,19.8647469078041,20.1838593079295,7345391.15082689,0.0,1.0
2016-06-03,27.12,28.2,26.966,28.04,3023395,19.6689279349999,20.4522038262167,19.557238594956,20.3361629534438,4168731.14137018,0.0,1.0
2016-06-06,27.11,27.515,26.3688,27.34,2989545,19.6616753804516,19.9554038396579,19.1241160373313,19.8284841350626,4122057.93157279,0.0,1.0
2016-06-07,27.53,27.67,27.06,27.28,2673333,19.9662826714803,20.0678184351566,19.6254126077101,19.7849688077727,3686057.07436594,0.0,1.0
2016-06-08,26.78,27.79,26.61,27.76,3298386,19.4223410803576,20.1548490897362,19.2990476530364,20.1330914260913,4547895.47328728,0.0,1.0
2016-06-09,26.84,27.12,26.11,26.54,3458488,19.4658564076474,19.6689279349999,18.9364199256212,19.2482797711983,4768648.03562058,0.0,1.0
2016-06-10,27.03,27.275,26.19,26.46,4009558,19.6036549440652,19.7813425304986,18.9944403620076,19.1902593348118,5528476.86052597,0.0,1.0
2016-06-13,24.98,26.83,24.95,26.8,5002188,18.1168812616629,19.4586038530991,18.095123598018,19.4368461894542,6897139.43781352,0.0,1.0
2016-06-14,24.67,25.55,24.17,24.94,4056915,17.8920520706655,18.5302768709162,17.5294243432503,18.0878710434697,5593773.85303336,0.0,1.0
2016-06-15,25.09,25.98,24.11,24.27,4504230,18.1966593616942,18.8421367164933,17.4859090159604,17.6019498887333,6210542.74049334,0.0,1.0
2016-06-16,24.76,25.0,24.41,24.76,3209232,17.9573250616002,18.1313863707595,17.7034856524096,17.9573250616002,4424967.75257011,0.0,1.0
2016-06-17,24.1,25.41,23.96,24.78,6378597,17.4786564614121,18.4287411072399,17.3771206977359,17.9718301706968,8794965.90824239,0.0,1.0
2016-06-20,24.22,24.89,24.09,24.53,3515868,17.5656871159918,18.0516082707281,17.4714039068638,17.7905163069892,4847764.98623134,0.0,1.0
2016-06-21,24.4,24.75,23.67,24.29,4492852,17.6962330978613,17.9500725070519,17.1667966158351,17.6164549978299,6194854.47517353,0.0,1.0
2016-06-22,24.26,24.77,24.17,24.43,3134477,17.594697334185,17.9645776161485,17.5294243432503,17.7179907615062,4321893.72602938,0.0,1.0
2016-06-23,24.8,24.83,24.45,24.61,3304027,17.9863352797934,18.0080929434383,17.7324958706028,17.8485367433756,4555673.42237052,0.0,1.0
2016-06-24,24.16,24.51,23.67,23.98,4280273,17.522171788702,17.7760111978926,17.1667966158351,17.3916258068325,5901745.33882141,0.0,1.0
2016-06-27,22.92,23.92,22.53,23.85,4349387,16.6228550247123,17.3481104795427,16.3400053973284,17.2973425977045,5997041.41627893,0.0,1.0
2016-06-28,23.9,23.97,23.0,23.13,3650997,17.3336053704461,17.3843732522842,16.6808754610987,16.7751586702267,5034084.16397761,0.0,1.0
2016-06-29,23.96,24.41,23.66,23.9,4257621,17.3771206977359,17.7034856524096,17.1595440612868,17.3336053704461,5870512.2059313,0.0,1.0
2016-06-30,23.77,24.0299,22.85,23.96,4835094,17.2393221613181,17.4278160540285,16.5720871428742,17.3771206977359,6666746.13447868,0.0,1.0
2016-07-01,24.23,24.28,23.56,23.73,3563145,17.5729396705401,17.6092024432816,17.0870185158037,17.2103119431249,4912951.67277761,0.0,1.0
2016-07-05,23.15,24.25,22.75,24.0,4495841,16.7896637793233,17.5874447796367,16.4995615973911,17.4061309159291,6198975.78164575,0.0,1.0
2016-07-06,22.95,22.99,22.07,22.96,6554023,16.6446126883572,16.6736229065504,16.0063878881065,16.6518652429055,9036847.57742751,0.0,1.0
2016-07-07,22.31,23.99,22.17,23.12,5758644,16.1804491972658,17.3988783613808,16.0789134335895,16.7679061156784,7940159.51434216,0.0,1.0
2016-07-08,22.72,23.06,22.21,22.51,4979880,16.4778039337462,16.7243907883885,16.1079236517827,16.3255002882318,6866380.62055622,0.0,1.0
2016-07-11,23.13,23.26,22.13,22.86,4374200,16.7751586702267,16.8694418793546,16.0499032153963,16.5793396974225,6031254.1889437,0.0,1.0
2016-07-12,23.32,23.53,23.01,23.32,3214579,16.9129572066444,17.0652608521588,16.688128015647,16.9129572066444,4432340.32724625,0.0,1.0
2016-07-13,24.41,24.65,23.2,23.32,7472656,17.7034856524096,17.8775469615689,16.8259265520648,16.9129572066444,10303481.2771559,0.0,1.0
2016-07-14,24.98,25.36,24.65,24.65,9190735,18.1168812616629,18.3924783344984,17.8775469615689,17.8775469615689,12672410.7192679,0.0,1.0
2016-07-15,24.02,25.19,24.01,25.06,4308073,17.4206360250257,18.2691849071773,17.4133834704774,18.1749016980493,5940076.66030938,0.0,1.0
2016-07-18,24.32,24.43,23.08,24.0,3683646,17.6382126614748,17.7179907615062,16.7388958974852,17.4061309159291,5079101.40553376,0.0,1.0
2016-07-19,24.36,24.38,24.0452,24.26,2187106,17.667222879668,17.6817279887646,17.4389124624874,17.594697334185,3015635.36741894,0.0,1.0
2016-07-20,23.99,24.4268,23.88,24.39,3272757,17.3988783613808,17.7156699440507,17.3191002613495,17.688980543313,4512557.57981913,0.0,1.0
2016-07-21,23.99,24.38,23.9399,24.02,2361836,17.3988783613808,17.6817279887646,17.3625430630938,17.4206360250257,3256557.37474237,0.0,1.0
2016-07-22,24.12,24.16,23.58,24.06,2786020,17.4931615705088,17.522171788702,17.1015236249003,17.4496462432189,3841432.67237001,0.0,1.0
2016-07-25,24.16,24.54,23.77,23.99,2634772,17.522171788702,17.7977688615375,17.2393221613181,17.3988783613808,3632888.22228329,0.0,1.0
2016-07-26,25.27,25.34,24.01,24.16,2679655,18.3272053435637,18.3779732254018,17.4133834704774,17.522171788702,3694774.00294315,0.0,1.0
2016-07-27,24.55,25.95,24.42,25.43,4032605,17.8050214160858,18.8203790528483,17.7107382069579,18.4432462163365,5560254.62909912,0.0,1.0
2016-07-28,24.62,24.98,24.22,24.59,3209506,17.8557892979239,18.1168812616629,17.5656871159918,17.834031634279,4425345.55048695,0.0,1.0
2016-07-29,25.42,25.52,24.2,24.5,4866169,18.4359936617882,18.5085192072713,17.5511820068952,17.7687586433443,6709593.10624985,0.0,1.0
2016-08-01,24.7,25.39,24.565,25.32,3525763,17.9138097343104,18.4142359981433,17.8159002479083,18.3634681163052,4861408.45479692,0.0,1.0
2016-08-02,25.58,26.0,24.865,25.01,5360433,18.5520345345611,18.8566418255899,18.0334768843574,18.1386389253078,7391096.42581549,0.0,1.0
2016-08-03,26.66,26.75,24.97,24.99,7903065,19.3353104257779,19.4005834167126,18.1096287071146,18.1241338162112,10896939.7573829,0.0,1.0
2016-08-04,25.61,26.76,25.52,26.64,5907510,18.573792198206,19.407835971261,18.5085192072713,19.3208053166813,8145419.60443667,0.0,1.0
2016-08-05,26.45,26.63,25.69,25.91,3898964,19.1830067802635,19.313552762133,18.6318126345924,18.7913688346551,5375987.14222961,0.0,1.0
2016-08-08,27.42,27.51,26.75,26.87,6742081,19.886504571449,19.9517775623837,19.4005834167126,19.4876140712923,9296146.55787294,0.0,1.0
2016-08-09,26.38,27.5,26.26,27.46,3271203,19.1322388984254,19.9445250078354,19.0452082438458,19.9155147896422,4510414.88652445,0.0,1.0
2016-08-10,26.41,27.3,26.18,26.44,4273715,19.1539965620703,19.7994739168694,18.9871878074593,19.1757542257152,5892703.00765891,0.0,1.0
2016-08-11,26.99,27.125,26.2,26.64,3279978,19.5746447258719,19.672554212274,19.0016929165559,19.3208053166813,4522514.07163441,0.0,1.0
2016-08-12,27.13,27.98,26.81,27.18,4505331,19.6761804895482,20.292647626154,19.4440987440025,19.7124432622897,6212060.82628319,0.0,1.0
2016-08-15,27.36,27.48,26.99,27.25,3290690,19.8429892441592,19.9300198987388,19.5746447258719,19.7632111441278,4537284.03982789,0.0,1.0
2016-08-16,27.11,27.59,26.89,27.38,3716162,19.6616753804516,20.0097979987702,19.5021191803889,19.8574943532558,5123935.26342952,0.0,1.0
2016-08-17,27.48,27.575,26.8,27.23,4476367,19.9300198987388,19.9989191669477,19.4368461894542,19.7487060350312,6172124.553061,0.0,1.0
2016-08-18,27.29,27.63,26.96,27.57,3901439,19.7922213623211,20.0388082169634,19.552887062227,19.9952928896736,5379399.73290163,0.0,1.0
2016-08-19,27.1,27.32,26.66,26.67,2961026,19.8937571259973,20.0552562613375,19.5707588553169,19.5780997251051,4033617.38518145,0.33,1.0
2016-08-22,25.98,27.0,25.951,26.93,4354830,19.0715797097199,19.8203484281154,19.0502911873342,19.7689623395981,5932307.92215595,0.0,1.0
2016-08-23,26.63,26.7,25.9985,26.12,2810384,19.5487362459523,19.6001223344697,19.0851603188281,19.1743518867546,3828407.37009259,0.0,1.0
2016-08-24,26.31,27.05,26.215,26.7,2957446,19.3138284127302,19.8570527770564,19.2440901497424,19.6001223344697,4028740.57888561,0.0,1.0
2016-08-25,25.68,26.39,25.565,26.31,3535224,18.8513536160742,19.3725553710358,18.76693361351,19.3138284127302,4815810.79899693,0.0,1.0
2016-08-26,25.69,26.14,25.3,25.81,3714679,18.8586944858624,19.189033626331,18.5724005641229,18.9467849233207,5060270.93134894,0.0,1.0
2016-08-29,25.77,25.97,25.56,25.71,2342091,18.9174214441679,19.0642388399317,18.7632631786159,18.8733762254388,3190481.60174109,0.0,1.0
2016-08-30,25.87,26.035,25.58,25.84,2236884,18.9908301420498,19.111954493555,18.7779449181923,18.9688075326853,3047164.79728115,0.0,1.0
2016-08-31,25.88,26.22,25.54,25.79,4054255,18.998171011838,19.2477605846365,18.7485814390395,18.9321031837443,5522853.71758263,0.0,1.0
2016-09-01,24.65,25.92,24.6,25.92,3892517,18.0952440278905,19.0275344909908,18.0585396789496,19.0275344909908,5302528.32744946,0.0,1.0
2016-09-02,24.68,24.96,24.385,24.87,3639049,18.1172666372551,18.3228109913245,17.9007109785035,18.2567431632307,4957244.99275831,0.0,1.0
2016-09-06,24.83,25.06,24.53,24.77,3288609,18.227379684078,18.3962196892064,18.0071535904322,18.1833344653488,4479862.87032405,0.0,1.0
2016-09-07,25.13,25.19,24.65,24.9,3147053,18.4476057777237,18.4916509964528,18.0952440278905,18.2787657725953,4287030.13512459,0.0,1.0
2016-09-08,25.82,26.01,25.2,25.34,3646874,18.9541257931089,19.0936023190845,18.498991866241,18.6017640432757,4967904.49255298,0.0,1.0
2016-09-09,25.61,25.81,25.27,25.57,4080675,18.7999675275569,18.9467849233207,18.5503779547584,18.7706040484041,5558844.00315136,0.0,1.0
2016-09-12,26.17,26.27,25.19,25.4,4352394,19.2110562356956,19.2844649335775,18.4916509964528,18.6458092620049,5928989.51429652,0.0,1.0
2016-09-13,25.64,26.2099,25.43,25.92,2989878,18.8219901369214,19.2403463061504,18.6678318713694,19.0275344909908,4072920.62966403,0.0,1.0
2016-09-14,24.12,25.665,24.03,25.64,4900536,17.7061779291164,18.8403423113919,17.6401101010227,18.8219901369214,6675688.49659124,0.0,1.0
2016-09-15,25.28,25.74,24.12,24.12,7113515,18.5577188245466,18.8953988348033,17.7061779291164,17.7061779291164,9690289.03283826,0.0,1.0
2016-09-16,25.28,25.62,24.89,24.89,4871194,18.5577188245466,18.8073083973451,18.2714249028071,18.2714249028071,6635717.75627485,0.0,1.0
2016-09-19,25.82,26.09,24.97,25.43,4080223,18.9541257931089,19.15232927739,18.3301518611126,18.6678318713694,5558228.2723006,0.0,1.0
2016-09-20,24.79,25.79,24.78,25.75,3297041,18.1980162049252,18.9321031837443,18.190675335137,18.9027397045915,4491349.2476108,0.0,1.0
2016-09-21,24.56,25.11,24.24,24.95,3843545,18.0291761997968,18.4329240381473,17.7942683665747,18.3154701215363,5235816.88668969,0.0,1.0
2016-09-22,24.65,24.98,24.59,24.76,2692730,18.0952440278905,18.3374927309008,18.0511988091614,18.1759935955606,3668134.80921804,0.0,1.0
2016-09-23,24.79,25.12,24.36,24.51,3618752,18.1980162049252,18.4402649079355,17.882358804033,17.9924718508559,4929595.68063912,0.0,1.0
2016-09-26,23.85,24.97,23.85,24.86,4220837,17.5079744448353,18.3301518611126,17.5079744448353,18.2494022934425,5749777.78081552,0.0,1.0
2016-09-27,23.81,24.04,23.28,23.75,3865561,17.4786109656825,17.6474509708109,17.0895448669084,17.4345657469534,5265807.88317272,0.0,1.0
2016-09-28,24.05,24.32,23.355,23.98,4818973,17.6547918405991,17.8529953248802,17.1446013903198,17.6034057520817,6564580.40946617,0.0,1.0
2016-09-29,23.61,24.19,23.3,23.99,4916601,17.3317935699187,17.7575640176338,17.1042266064848,17.6107466218699,6697572.82428471,0.0,1.0
2016-09-30,24.5,24.66,23.47,23.76,3150213,17.9851309810677,18.1025848976787,17.229021392884,17.4419066167416,4291334.80213432,0.0,1.0
2016-10-03,24.61,24.65,24.09,24.41,2500526,18.0658805487378,18.0952440278905,17.6841553197518,17.919063152974,3406307.52505996,0.0,1.0
2016-10-04,25.35,25.62,24.73,24.77,4655901,18.6091049130639,18.8073083973451,18.1539709861961,18.1833344653488,6342437.79598142,0.0,1.0
2016-10-05,26.34,26.69,25.44,25.52,5620862,19.3358510220948,19.5927814646815,18.6751727411576,18.7338996994631,7656942.79040635,0.0,1.0
2016-10-06,26.05,26.37,25.68,26.18,4404868,19.1229657982373,19.3578736314594,18.8513536160742,19.2183971054837,6000471.50691328,0.0,1.0
2016-10-07,24.79,25.97,24.65,25.91,5121813,18.1980162049252,19.0642388399317,18.0952440278905,19.0201936212026,6977120.07947527,0.0,1.0
2016-10-10,25.27,25.44,24.95,24.99,2498622,18.5503779547584,18.6751727411576,18.3154701215363,18.344833600689,3403713.82696296,0.0,1.0
2016-10-11,24.72,25.315,24.571,25.21,2906344,18.1466301164079,18.5834118688052,18.0372511565638,18.5063327360292,3959127.57460345,0.0,1.0
2016-10-12,24.04,24.7,24.03,24.7,2176275,17.6474509708109,18.1319483768315,17.6401101010227,18.1319483768315,2964601.01158711,0.0,1.0
2016-10-13,23.65,24.0301,23.36,23.92,3907321,17.3611570490714,17.6401835097206,17.1482718252139,17.5593605333526,5322694.87504824,0.0,1.0
2016-10-14,23.57,23.94,23.22,23.81,3489007,17.3024300907659,17.574042272929,17.0454996481792,17.4786109656825,4752852.31950674,0.0,1.0
2016-10-17,23.63,23.99,23.45,23.57,2687075,17.3464753094951,17.6107466218699,17.2143396533076,17.3024300907659,3660431.36240155,0.0,1.0
2016-10-18,23.8,24.26,23.7,23.81,2142247,17.4712700958943,17.8089501061511,17.3978613980124,17.4786109656825,2918246.83152151,0.0,1.0
2016-10-19,23.09,23.75,22.97,23.54,3766989,16.9500683409328,17.4345657469534,16.8619779034745,17.2804074814013,5131529.51719682,0.0,1.0
2016-10-20,23.35,23.39,22.805,23.0,2660057,17.1409309554257,17.1702944345785,16.7408535519693,16.884000512839,3623626.45946831,0.0,1.0
2016-10-21,24.44,25.08,23.0,23.3,5126026,17.9410857623385,18.4109014287827,16.884000512839,17.1042266064848,6982859.18140947,0.0,1.0
2016-10-24,24.53,24.95,24.33,24.55,2801814,18.0071535904322,18.3154701215363,17.8603361946684,18.0218353300086,3816733.00418328,0.0,1.0
2016-10-25,24.82,24.99,24.26,24.51,2676783,18.2200388142898,18.344833600689,17.8089501061511,17.9924718508559,3646411.22541921,0.0,1.0
2016-10-26,25.19,25.44,24.45,24.57,2873904,18.4916509964528,18.6751727411576,17.9484266321267,18.036517069585,3914936.62593389,0.0,1.0
2016-10-27,24.22,25.23,24.19,25.17,3483431,17.7795866269983,18.5210144756056,17.7575640176338,18.4769692568765,4745256.48936551,0.0,1.0
2016-10-28,23.84,24.52,23.6,24.12,2687232,17.5006335750471,17.9998127206441,17.3244527001305,17.7061779291164,3660645.23351564,0.0,1.0
2016-10-31,24.95,25.32,24.05,24.16,4580951,18.3154701215363,18.5870823036993,17.6547918405991,17.7355414082692,6240338.1781397,0.0,1.0
2016-11-01,25.45,26.5,25.12,25.66,5796152,18.6825136109458,19.4533049387059,18.4402649079355,18.8366718764978,7895729.20817116,0.0,1.0
2016-11-02,24.62,25.5,24.31,25.34,3645937,18.073221418526,18.7192179598868,17.845654455092,18.6017640432757,4966628.07705041,0.0,1.0
2016-11-03,23.89,25.06,23.31,24.69,5251540,17.537337923988,18.3962196892064,17.111567476273,18.1246075070433,7153838.92035254,0.0,1.0
2016-11-04,23.67,24.075,23.27,23.78,4175818,17.3758387886478,17.6731440150696,17.0822039971202,17.4565883563179,5688451.26052714,0.0,1.0
2016-11-07,23.38,23.99,23.1899,23.96,3415916,17.1629535647903,17.6107466218699,17.0234036301168,17.5887240125054,4653285.09912424,0.0,1.0
2016-11-08,22.7,23.33,22.63,23.27,3238915,16.6637744191933,17.1262492158493,16.612388330676,17.0822039971202,4412167.89488676,0.0,1.0
2016-11-09,26.22,26.75,23.07,23.07,8507447,19.2477605846365,19.6368266834106,16.9353866013564,16.9353866013564,11589153.9360714,0.0,1.0
2016-11-10,26.06,27.54,26.02,26.42,6554860,19.1303066680255,20.2167553966777,19.1009431888727,19.3945779804003,8929268.85931781,0.0,1.0
2016-11-11,25.99,26.11,24.8,25.93,3227712,19.0789205795081,19.1670110169664,18.2053570747134,19.034875360779,4396906.76054813,0.0,1.0
2016-11-14,26.92,26.94,26.005,26.08,3089253,19.7616214698099,19.7763032093863,19.0899318841904,19.1449884076018,4208292.87146547,0.0,1.0
2016-11-15,27.09,27.54,26.63,27.02,4082688,19.8864162562091,20.2167553966777,19.5487362459523,19.8350301676918,5561586.18501549,0.0,1.0
2016-11-16,27.77,27.79,26.83,27.02,3507195,20.3855954018061,20.4002771413825,19.6955536417161,19.8350301676918,4777628.67506784,0.0,1.0
2016-11-17,27.91,28.54,27.28,27.95,5339064,20.4883675788408,20.9508423754968,20.0258927821847,20.5177310579935,7273067.29863107,0.0,1.0
2016-11-18,27.35,28.04,26.9,28.04,5519075,20.0772788707021,20.5837988860872,19.7469397302335,20.5837988860872,7518284.83441897,0.0,1.0
2016-11-21,29.0,29.06,27.64,27.74,4375137,21.2885223857536,21.3325676044827,20.2901640945596,20.3635727924415,5959970.85663908,0.0,1.0
2016-11-22,29.32,29.69,28.87,29.17,3787163,21.5234302189757,21.7950424011387,21.1930910785071,21.4133171721528,5159011.27423937,0.0,1.0
2016-11-23,28.45,29.03,28.0,28.7,3520357,21.1270232504134,21.5577323360106,20.7928524081397,21.3126737183432,4740571.13786914,0.33,1.0
2016-11-25,28.09,28.53,28.01,28.31,1216878,20.8596865765944,21.1864314001509,20.8002784268569,21.0230589883727,1638668.10244187,0.0,1.0
2016-11-28,27.74,28.44,27.67,28.18,3094486,20.5997759214927,21.1195972316962,20.5477937904723,20.9265207450492,4167086.1841967,0.0,1.0
2016-11-29,27.54,27.97,27.0625,27.39,2595932,20.4512555471488,20.7705743519881,20.0966631534029,20.3398652663909,3495725.09693504,0.0,1.0
2016-11-30,28.77,28.88,27.1,27.98,4886938,21.3646558493635,21.4463420552527,20.1245107235924,20.7780003707053,6580831.78363899,0.0,1.0
2016-12-01,29.1,29.82,28.7,29.14,3597175,21.6097144670309,22.1443878146688,21.3126737183432,21.6394185418997,4844015.53105678,0.0,1.0
2016-12-02,29.23,29.645,29.08,29.08,2660845,21.7062527103544,22.0144324871179,21.5948624295965,21.5948624295965,3583138.01962228,0.0,1.0
2016-12-05,31.09,31.24,29.67,29.98,4223037,23.0874921917523,23.1988824725101,22.0329975339109,22.2632041141439,5686811.68312005,0.0,1.0
2016-12-06,31.13,31.31,30.45,30.94,3485112,23.117196266621,23.2508646035305,22.6122269938519,22.9761019109944,4693109.63616515,0.0,1.0
2016-12-07,33.02,33.13,31.09,31.1,4980885,24.5207138041705,24.6024000100596,23.0874921917523,23.0949182104695,6707342.37239158,0.0,1.0
2016-12-08,34.1,34.13,33.35,33.36,5666409,25.3227238256273,25.3450018817789,24.7657724218378,24.773198440555,7630480.3634296,0.0,1.0
2016-12-09,33.07,34.04,32.81,33.85,3762195,24.5578438977564,25.2781677133241,24.3647674111094,25.1370733576975,5066234.2006892,0.0,1.0
2016-12-12,32.38,33.701,32.175,33.7,2963835,24.0454486062701,25.0264256788113,23.8932152225677,25.0256830769396,3991149.38013571,0.0,1.0
2016-12-13,32.66,33.39,32.555,32.91,2606744,24.2533771303515,24.7954764967066,24.175403933821,24.4390275982813,3510284.71550288,0.0,1.0
2016-12-14,31.61,32.62,31.43,32.27,4122417,23.4736451650463,24.2236730554827,23.3399768281368,23.963762400381,5551315.12186437,0.0,1.0
2016-12-15,31.76,32.49,31.48,31.59,3622152,23.5850354458042,24.1271348121592,23.3771069217228,23.4587931276119,4877649.97361773,0.0,1.0
2016-12-16,31.78,32.2899,31.324,32.0,4637609,23.5998874832386,23.9785401776282,23.2612610297346,23.7632598950168,6245081.21594547,0.0,1.0
2016-12-19,31.19,31.89,30.99,31.75,2138913,23.1617523789242,23.6815736891277,23.0132320045803,23.577609427087,2880295.72972659,0.0,1.0
2016-12-20,31.46,32.2,31.21,31.45,2336525,23.3622548842884,23.9117802693607,23.1766044163586,23.3548288655712,3146403.32725053,0.0,1.0
2016-12-21,31.87,32.12,31.27,31.42,2108924,23.6667216516933,23.8523721196231,23.2211605286617,23.3325508094196,2839912.04481805,0.0,1.0
2016-12-22,32.63,32.9,32.01,32.5,2871526,24.2310990741999,24.4316015795641,23.770685913734,24.1345608308764,3866844.54935703,0.0,1.0
2016-12-23,33.13,33.26,32.4,32.47,2183254,24.6024000100596,24.6989382533831,24.0603006437045,24.1122827747249,2940006.05593051,0.0,1.0
2016-12-27,33.52,33.55,33.05,33.13,2210111,24.8920147400301,24.9142927961817,24.542991860322,24.6024000100596,2976172.1376801,0.0,1.0
2016-12-28,33.24,33.72,33.105,33.5,2544281,24.6840862159487,25.040535114374,24.5838349632666,24.8771627025957,3426171.0034604,0.0,1.0
2016-12-29,33.16,33.7,32.765,33.17,1993921,24.6246780662112,25.0256830769396,24.331350326882,24.6321040849284,2685047.09715269,0.0,1.0
2016-12-30,32.76,33.63,32.68,33.09,1955202,24.3276373175234,24.9737009459192,24.2682291677859,24.5726959351908,2632907.44941608,0.0,1.0
2017-01-03,33.57,34.3,32.89,33.21,3075907,24.9291448336161,25.4712441999711,24.424175560847,24.6618081597971,4142067.39457664,0.0,1.0
2017-01-04,34.3,34.78,33.62,34.13,4063523,25.4712441999711,25.8276930983964,24.966274927202,25.3450018817789,5472007.48443055,0.0,1.0
2017-01-05,33.75,34.25,33.29,34.19,3319815,25.0628131705255,25.4341141063852,24.7212163095347,25.389557994082,4470517.95373738,0.0,1.0
2017-01-06,32.01,33.895,31.98,33.78,3791794,23.770685913734,25.1704904419248,23.7484078575824,25.0850912266771,5106092.70512774,0.0,1.0
2017-01-09,30.95,31.75,30.86,31.71,3569787,22.9835279297116,23.577609427087,22.9166937612568,23.5479053522182,4807134.39589804,0.0,1.0
2017-01-10,30.71,31.84,30.67,30.9,3829141,22.8053034804989,23.6444435955417,22.7755994056302,22.9463978361256,5156384.79490331,0.0,1.0
2017-01-11,31.05,31.43,30.66,30.73,2231700,23.0577881168835,23.3399768281368,22.768173386913,22.8201555179333,3005244.24323515,0.0,1.0
2017-01-12,30.55,31.53,30.3,31.39,1979659,22.6864871810239,23.4142370153087,22.500836713094,23.310272753268,2665841.65135038,0.0,1.0
2017-01-13,30.03,30.54,29.98,30.12,2114723,22.3003342077298,22.6790611623067,22.2632041141439,22.3671683761846,2847721.07442173,0.0,1.0
2017-01-17,30.05,30.79,29.75,30.33,2223165,22.3151862451642,22.8647116302365,22.0924056836484,22.5231147692456,2993750.87064206,0.0,1.0
2017-01-18,30.21,30.41,29.88,29.93,1836782,22.4340025446393,22.5825229189832,22.1889439269719,22.2260740205579,2473441.11286371,0.0,1.0
2017-01-19,29.85,30.26,29.6,30.26,2450891,22.1666658708204,22.4711326382253,21.9810154028905,22.4711326382253,3300410.48014824,0.0,1.0
2017-01-20,29.98,30.4,29.71,30.28,2020580,22.2632041141439,22.575096900266,22.0627016087797,22.4859846756596,2720946.54881753,0.0,1.0
2017-01-23,29.3,30.03,29.2,29.75,2547915,21.7582348413748,22.3003342077298,21.6839746542028,22.0924056836484,3431064.60814737,0.0,1.0
2017-01-24,30.59,30.6,29.37,29.59,3348704,22.7161912558926,22.7236172746098,21.8102169723951,21.9735893841733,4509420.36039725,0.0,1.0
2017-01-25,30.86,30.9399,29.95,30.66,2520972,22.9166937612568,22.9760276508072,22.2409260579923,22.768173386913,3394782.71737107,0.0,1.0
2017-01-26,29.7,31.0,29.635,30.84,2744337,22.0552755900625,23.0206580232975,22.0070064684007,22.9018417238224,3695569.73192957,0.0,1.0
2017-01-27,29.09,29.99,28.96,29.8,3142535,21.6022884483137,22.2706301328611,21.5057502049902,22.1295357772344,4231789.76471523,0.0,1.0
2017-01-30,29.39,29.43,28.66,28.98,3152618,21.8250690098295,21.8547730846983,21.2829696434744,21.5206022424246,4245367.69978918,0.0,1.0
2017-01-31,28.97,29.59,28.425,29.54,4132043,21.5131762237074,21.9735893841733,21.1084582036204,21.9364592905874,5564277.65315683,0.0,1.0
2017-02-01,28.12,29.49,27.85,29.44,3446663,20.881964632746,21.8993291970014,20.6814621273818,21.8621991034155,4641333.57490774,0.0,1.0
2017-02-02,28.17,28.505,27.66,28.24,3668927,20.919094726332,21.1678663533579,20.5403677717551,20.9710768573523,4940637.96460098,0.0,1.0
2017-02-03,28.66,28.66,27.88,28.25,1804577,21.2829696434744,21.2829696434744,20.7037401835334,20.9785028760695,2430073.3255924,0.0,1.0
2017-02-06,28.59,29.0,28.44,28.67,1955011,21.2309875124541,21.535454279859,21.1195972316962,21.2903956621916,2632650.24564744,0.0,1.0
2017-02-07,28.43,28.88,28.29,28.75,1646424,21.112171212979,21.4463420552527,21.0082069509383,21.3498038119292,2217101.87208146,0.0,1.0
2017-02-08,29.55,29.59,28.1,28.25,3802329,21.9438853093046,21.9735893841733,20.8671125953116,20.9785028760695,5120279.31090024,0.0,1.0
2017-02-09,30.18,30.4,29.75,29.87,2547911,22.4117244884877,22.575096900266,22.0924056836484,22.1815179082547,3431059.22168102,0.0,1.0
2017-02-10,30.15,30.62,29.89,30.49,1648904,22.3894464323361,22.7384693120442,22.1963699456891,22.6419310687207,2220441.48122392,0.0,1.0
2017-02-13,29.66,30.12,29.51,29.83,2745119,22.0255715151937,22.3671683761846,21.9141812344358,22.151813833386,3696622.78610272,0.0,1.0
2017-02-14,29.92,29.94,29.21,29.53,1598128,22.2186480018407,22.2335000392751,21.69140067292,21.9290332718702,2152065.67726527,0.0,1.0
2017-02-15,30.15,30.2,29.64,29.84,1983582,22.3894464323361,22.4265765259221,22.0107194777593,22.1592398521032,2671124.42823179,0.0,1.0
2017-02-16,30.0,30.33,29.81,30.17,2566277,22.2780561515783,22.5231147692456,22.1369617959516,22.4042984697705,3455791.18196745,0.0,1.0
2017-02-17,29.92,29.982,29.5,29.75,1617007,22.2186480018407,22.2646893178873,21.9067552157186,22.0924056836484,2177488.45186223,0.0,1.0
2017-02-21,29.99,30.19,29.58,30.09,2349800,22.2706301328611,22.4191505072049,21.9661633654562,22.344890320033,3164279.6624788,0.0,1.0
2017-02-22,28.9,29.55,28.58,29.41,4612823,21.461194092687,21.9438853093046,21.2235614937369,21.8399210472639,6211703.97715317,0.0,1.0
2017-02-23,29.4,29.7,28.96,29.17,3296366,21.8324950285467,22.0552755900625,21.5057502049902,21.6616965980513,4438941.14132548,0.0,1.0
2017-02-24,28.94,28.96,28.27,28.82,2677485,21.7359567852232,21.7509781789932,21.2327400939274,21.645828422603,3564895.5629447,0.33,1.0
2017-02-27,28.51,29.07,28.405,28.62,2814898,21.4129968191677,21.8335958447283,21.3341345018751,21.4956144849028,3747851.95448039,0.0,1.0
2017-02-28,29.28,29.675,28.45,28.51,7185197,21.9913204793136,22.2879930062715,21.3679326378576,21.4129968191677,9566618.26459666,0.0,1.0
2017-03-01,29.38,30.165,29.24,29.6,3905579,22.0664274481637,22.6560171536371,21.9612776917735,22.2316627796339,5200022.12816506,0.0,1.0
2017-03-02,28.13,29.29,28.02,29.26,4263322,21.1275903375372,21.9988311761986,21.0449726718021,21.9762990855435,5676333.4551658,0.0,1.0
2017-03-03,28.09,28.6,27.96,28.24,2407865,21.0975475499972,21.4805930911328,20.9999084904921,21.2102080032724,3205914.22722064,0.0,1.0
2017-03-06,28.21,28.24,27.62,28.01,2023461,21.1876759126173,21.2102080032724,20.7445447964017,21.0374619749171,2694105.52839387,0.0,1.0
2017-03-07,27.41,28.44,27.341,28.23,3152045,20.5868201618164,21.3604219409726,20.5349963533098,21.2026973063874,4196741.05912902,0.0,1.0
2017-03-08,27.27,27.83,27.19,27.42,4626577,20.4816704054263,20.9022694309869,20.4215848303462,20.5943308587014,6159983.64843202,0.0,1.0
2017-03-09,27.01,27.21,26.65,27.15,2978523,20.286392286416,20.4366062241162,20.0160071985555,20.3915420428061,3965707.90380851,0.0,1.0
2017-03-10,27.45,27.49,27.03,27.16,2061119,20.6168629493565,20.6469057368965,20.301413680186,20.3990527396911,2744244.68402289,0.0,1.0
2017-03-13,27.88,28.49,27.53,27.53,2876631,20.939822915412,21.3979754253977,20.6769485244366,20.6769485244366,3830045.39264615,0.0,1.0
2017-03-14,27.59,27.62,27.21,27.57,2196682,20.7220127057466,20.7445447964017,20.4366062241162,20.7069913119766,2924737.92196801,0.0,1.0
2017-03-15,28.31,28.36,27.79,27.86,3288709,21.2627828814675,21.3003363658925,20.8722266434469,20.9248015216419,4378700.2063191,0.0,1.0
2017-03-16,28.5,28.74,28.21,28.49,3009832,21.4054861222827,21.5857428475229,21.1876759126173,21.3979754253977,4007393.78260158,0.0,1.0
2017-03-17,28.28,28.68,28.16,28.59,4263019,21.2402507908124,21.5406786662129,21.1501224281923,21.4730823942478,5675930.03055068,0.0,1.0
2017-03-20,28.54,28.625,27.9,28.21,4222758,21.4355289098227,21.4993698333453,20.954844309182,21.1876759126173,5622325.15124801,0.0,1.0
2017-03-21,27.52,28.59,27.42,28.5,3223620,20.6694378275515,21.4730823942478,20.5943308587014,21.4054861222827,4292038.47439662,0.0,1.0
2017-03-22,27.53,27.755,27.13,27.38,2471376,20.6769485244366,20.8459392043493,20.3765206490361,20.5642880711614,3290474.95570209,0.0,1.0
2017-03-23,27.04,27.68,27.0099,27.56,3182598,20.308924377071,20.7896089777117,20.2863171794471,20.6994806150916,4237420.37353587,0.0,1.0
2017-03-24,26.65,27.25,26.64,27.18,2839023,20.0160071985555,20.4666490116562,20.0084965016705,20.4140741334612,3779972.80873581,0.0,1.0
2017-03-27,26.61,27.0,26.225,26.46,2728935,19.9859644110155,20.278881589531,19.6968025809426,19.8733039577403,3633397.86145002,0.0,1.0
2017-03-28,26.8,27.0,26.33,26.7,4433308,20.1286676518307,20.278881589531,19.7756648982352,20.0535606829806,5902658.65854236,0.0,1.0
2017-03-29,28.47,28.555,26.97,27.04,5131579,21.3829540316276,21.4467949551502,20.2563494988759,20.308924377071,6832360.66980777,0.0,1.0
2017-03-30,28.1,28.6025,28.08,28.45,4263307,21.1050582468822,21.482470765354,21.0900368531122,21.3679326378576,5676313.48365019,0.0,1.0
2017-03-31,28.34,28.43,28.02,28.02,2594176,21.2853149721225,21.3529112440876,21.0449726718021,21.0449726718021,3453975.09674103,0.0,1.0
2017-04-03,27.71,28.3202,27.34,28.3,3140111,20.8121410683668,21.2704437922902,20.5342452836213,21.2552721845824,4180851.72131827,0.0,1.0
2017-04-04,27.77,28.05,27.5124,27.71,2124456,20.8572052496768,21.0675047624572,20.6637296979189,20.8121410683668,2828573.74292341,0.0,1.0
2017-04-05,26.89,28.185,26.87,27.77,2750022,20.1962639237958,21.1688991704048,20.1812425300258,20.8572052496768,3661473.81807941,0.0,1.0
2017-04-06,26.38,27.07,26.26,27.01,3089020,19.8132183826602,20.331456467726,19.7230900200401,20.286392286416,4112827.40775298,0.0,1.0
2017-04-07,26.6,26.86,25.98,26.36,3665781,19.9784537141305,20.1737318331408,19.5127905072598,19.7981969888902,4880746.82832098,0.0,1.0
2017-04-10,27.28,27.47,26.63,26.64,2040801,20.4891811023113,20.6318843431265,20.0009858047855,20.0084965016705,2717192.60042656,0.0,1.0
2017-04-11,27.85,27.87,26.93,27.24,2686566,20.9172908247569,20.9323122185269,20.2263067113359,20.4591383147712,3576986.31848848,0.0,1.0
2017-04-12,27.82,28.27,27.57,27.85,3333909,20.8947587341019,21.2327400939274,20.7069913119766,20.9172908247569,4438881.03999142,0.0,1.0
2017-04-13,27.35,28.175,27.27,27.94,2980634,20.5417559805064,21.1613884735198,20.4816704054263,20.984887096722,3968518.56177051,0.0,1.0
2017-04-17,27.28,27.4,27.04,27.33,1866653,20.4891811023113,20.5793094649314,20.308924377071,20.5267345867363,2485325.96718839,0.0,1.0
2017-04-18,26.94,27.5,26.7003,27.08,2944368,20.2338174082209,20.6544164337815,20.0537860038872,20.338967164611,3920232.7627891,0.0,1.0
2017-04-19,26.43,27.1,26.31,26.98,3019462,19.8507718670853,20.3539885583811,19.7606435044652,20.2638601957609,4020215.49561628,0.0,1.0
2017-04-20,26.85,27.12,26.42,26.53,1793733,20.1662211362558,20.3690099521511,19.8432611702003,19.9258788359354,2388237.77268873,0.0,1.0
2017-04-21,27.88,28.05,26.82,26.94,3684277,20.939822915412,21.0675047624572,20.1436890456007,20.2338174082209,4905373.03848918,0.0,1.0
2017-04-24,28.82,29.12,28.1401,28.18,3641100,21.645828422603,21.8711493291534,21.1351761413911,21.1651438219623,4847885.69655404,0.0,1.0
2017-04-25,28.76,29.14,28.595,28.83,2651711,21.600764241293,21.8861707229234,21.4768377426903,21.653339119488,3530579.17340775,0.0,1.0
2017-04-26,28.26,29.1,28.24,28.69,2978080,21.2252293970424,21.8561279353834,21.2102080032724,21.5481893630979,3965118.07838116,0.0,1.0
2017-04-27,28.24,28.35,27.67,28.0,3409526,21.2102080032724,21.2928256690075,20.7820982808267,21.0299512780321,4539560.11299581,0.0,1.0
2017-04-28,28.14,28.4,27.76,28.4,3308670,21.1351010344223,21.3303791534326,20.8496945527918,21.3303791534326,4405276.96784417,0.0,1.0
2017-05-01,28.11,28.22,27.86,28.14,1555862,21.1125689437672,21.1951866095024,20.9248015216419,21.1351010344223,2071528.14688197,0.0,1.0
2017-05-02,28.34,28.37,28.08,28.27,2331149,21.2853149721225,21.3078470627775,21.0900368531122,21.2327400939274,3103771.90784,0.0,1.0
2017-05-03,27.18,27.77,26.33,26.9,3494346,20.4140741334612,20.8572052496768,19.7756648982352,20.2037746206808,4652492.37653752,0.0,1.0
2017-05-04,26.04,27.0,25.83,26.61,3273583,19.5578546885699,20.278881589531,19.4001300539846,19.9859644110155,4358560.92998885,0.0,1.0
2017-05-05,26.94,27.03,26.07,26.2,3329551,20.2338174082209,20.301413680186,19.5803867792249,19.67802583873,4433078.64899266,0.0,1.0
2017-05-08,27.59,27.6,26.77,26.85,2355928,20.7220127057466,20.7295234026316,20.1061355611757,20.1662211362558,3136763.52017554,0.0,1.0
2017-05-09,27.79,27.98,27.38,27.61,2634540,20.8722266434469,21.0149298842621,20.5642880711614,20.7370340995166,3507717.11378414,0.0,1.0
2017-05-10,28.23,28.36,27.56,27.94,2776406,21.2026973063874,21.3003363658925,20.6994806150916,20.984887096722,3696602.38258405,0.0,1.0
2017-05-11,27.74,28.415,27.67,28.23,2055616,20.8346731590218,21.3416451987601,20.7820982808267,21.2026973063874,2736917.80066672,0.0,1.0
2017-05-12,27.64,27.98,27.55,27.9,1549706,20.7595661901717,21.0149298842621,20.6919699182066,20.954844309182,2063331.83688005,0.0,1.0
2017-05-15,27.43,28.25,27.28,28.07,1863932,20.6018415555864,21.2177187001574,20.4891811023113,21.0825261562272,2481703.1342587,0.0,1.0
2017-05-16,27.07,27.55,26.88,27.47,1802370,20.331456467726,20.6919699182066,20.1887532269108,20.6318843431265,2399737.37137077,0.0,1.0
2017-05-17,26.47,27.1,26.305,26.86,2755942,19.8808146546253,20.3539885583811,19.7568881560227,20.1737318331408,3669355.90956924,0.0,1.0
2017-05-18,26.31,26.61,26.0637,26.39,2141983,19.7606435044652,19.9859644110155,19.5756550401873,19.8207290795453,2851909.79318389,0.0,1.0
2017-05-19,26.39,26.585,25.99,26.09,2472800,20.0685820767506,20.2168720920961,19.7643974298882,19.8404435916038,3251709.15166948,0.33,1.0
2017-05-22,26.65,26.92,26.4,26.48,1814367,20.2663020972112,20.4716267338434,20.0761866929222,20.1370236222947,2385875.84049947,0.0,1.0
2017-05-23,26.33,26.66,26.08,26.61,2216717,20.0229543797213,20.2739067133828,19.8328389754322,20.235883632525,2914962.37284103,0.0,1.0
2017-05-24,26.15,26.65,25.82,26.26,1888433,19.8860712886332,20.2663020972112,19.6351189549716,19.9697220665203,2483271.94613985,0.0,1.0
2017-05-25,25.51,26.43,25.425,26.01,3243309,19.3993758536532,20.0990005414369,19.3347366161949,19.7796066622313,4264921.36727272,0.0,1.0
2017-05-26,24.77,25.53,24.62,25.41,2669253,18.8366342569577,19.4145850859963,18.7225650143843,19.3233296919376,3510043.03147088,0.0,1.0
2017-05-30,24.45,24.845,24.35,24.65,2504995,18.5932865394677,18.8936688782444,18.5172403777521,18.7453788628989,3294045.27919212,0.0,1.0
2017-05-31,23.9,24.4,23.46,24.3,4059835,18.1750326500318,18.5552634586099,17.8404295384831,18.4792172968943,5338645.51268524,0.0,1.0
2017-06-01,24.65,24.7111,23.62,24.0,3368010,18.7453788628989,18.7918430677072,17.9621033972281,18.2510788117474,4428902.0300527,0.0,1.0
2017-06-02,24.04,24.58,23.85,24.52,2535708,18.2814972764337,18.692146549698,18.137009569174,18.6465188526686,3334432.59040824,0.0,1.0
2017-06-05,24.25,24.43,23.89,24.0,1736092,18.4411942160365,18.5780773071246,18.1674280338603,18.2510788117474,2282944.93874966,0.0,1.0
2017-06-06,24.08,24.235,23.64,24.11,2305579,18.3119157411199,18.4297872917791,17.9773126295712,18.3347295896346,3031815.08176843,0.0,1.0
2017-06-07,24.06,24.39,23.65,23.91,2846088,18.2967065087768,18.5476588424383,17.9849172457428,18.1826372662034,3742579.4225399,0.0,1.0
2017-06-08,24.56,24.885,24.06,24.12,3150689,18.6769373173549,18.9240873429306,18.2967065087768,18.3423342058062,4143126.92306872,0.0,1.0
2017-06-09,25.66,25.74,24.44,24.59,3167144,19.5134450962266,19.5742820255991,18.5856819232961,18.6997511658696,4164765.09602681,0.0,1.0
2017-06-12,25.84,26.48,25.47,25.83,3662249,19.6503281873147,20.1370236222947,19.368957388967,19.6427235711432,4815823.59632498,0.0,1.0
2017-06-13,26.47,26.6059,25.63,25.85,2619873,20.1294190061231,20.2327657398946,19.490631247712,19.6579328034863,3445108.78773527,0.0,1.0
2017-06-14,25.23,26.46,25.1,26.4,2097924,19.1864466008495,20.1218143899516,19.0875865906192,20.0761866929222,2758750.67547195,0.0,1.0
2017-06-15,25.44,25.725,25.14,25.23,3467623,19.3461435404523,19.5628751013418,19.1180050553054,19.1864466008495,4559892.20464233,0.0,1.0
2017-06-16,26.26,26.31,25.4,25.51,3311673,19.9697220665203,20.0077451473781,19.315725075766,19.3993758536532,4354819.3955988,0.0,1.0
2017-06-19,26.74,26.87,26.21,26.3,2230754,20.3347436427553,20.4336036529856,19.9316989856625,20.0001405312066,2933420.89814109,0.0,1.0
2017-06-20,25.85,26.42,25.75,26.3,2436238,19.6579328034863,20.0913959252653,19.5818866417707,20.0001405312066,3203630.45949731,0.0,1.0
2017-06-21,25.87,26.23,25.33,25.77,2818855,19.6731420358294,19.9469082180056,19.2624927625651,19.5970958741138,3706768.27916907,0.0,1.0
2017-06-22,26.63,26.84,25.93,26.07,3063516,20.2510928648681,20.4107898044709,19.7187697328588,19.8252343592607,4028495.23353521,0.0,1.0
2017-06-23,27.15,27.18,26.27,26.59,3468781,20.6465329057893,20.669346754304,19.9773266826919,20.2206744001819,4561414.96394257,0.0,1.0
2017-06-26,27.32,27.655,27.02,27.17,2613353,20.7758113807058,21.0305660224532,20.547672895559,20.6617421381324,3436535.04797917,0.0,1.0
2017-06-27,27.65,28.255,27.2,27.35,2842350,21.0267637143674,21.4868429927468,20.6845559866471,20.7986252292205,3737663.9870785,0.0,1.0
2017-06-28,27.91,28.39,27.7,27.81,1863043,21.224483734828,21.5895053110629,21.0647867952252,21.1484375731123,2449884.33073995,0.0,1.0
2017-06-29,28.0,28.34,27.57,28.01,2241772,21.292925280372,21.5514822302051,20.9659267849949,21.3005298965436,2947909.46633629,0.0,1.0
2017-06-30,27.47,28.25,27.45,28.05,2950161,20.8898806232793,21.4830406846611,20.8746713909361,21.3309483612298,3879434.45591975,0.0,1.0
2017-07-03,28.03,28.23,27.61,27.61,895027,21.3157391288867,21.4678314523179,20.9963452496811,20.9963452496811,1176952.23507412,0.0,1.0
2017-07-05,26.88,27.9,26.745,27.9,2365602,20.4412082691571,21.2168791186564,20.3385459508411,21.2168791186564,3110744.7721642,0.0,1.0
2017-07-06,26.19,27.03,26.175,26.86,2983889,19.9164897533194,20.5552775117306,19.9050828290621,20.425999036814,3923786.46427769,0.0,1.0
2017-07-07,27.09,27.165,25.97,26.18,2574816,20.6009052087599,20.6579398300466,19.749188197545,19.9088851371478,3385859.24905573,0.0,1.0
2017-07-10,27.32,27.435,26.82,26.89,3272871,20.7758113807058,20.8632644666788,20.3955805721278,20.4488128853287,4303795.12412393,0.0,1.0
2017-07-11,27.21,27.56,27.0,27.28,1620394,20.6921606028187,20.9583221688233,20.5324636632159,20.7453929160196,2130803.1377832,0.0,1.0
2017-07-12,27.11,27.7039,27.0199,27.65,2022557,20.6161144411031,21.0677525955321,20.5475968493973,21.0267637143674,2659643.76685261,0.0,1.0
2017-07-13,26.89,27.23,26.43,27.03,1947083,20.4488128853287,20.7073698351618,20.0990005414369,20.5552775117306,2560396.15422196,0.0,1.0
2017-07-14,26.96,27.13,26.79,26.92,1822595,20.5020451985296,20.6313236734462,20.3727667236131,20.4716267338434,2396695.58447389,0.0,1.0
2017-07-17,27.22,27.265,26.97,27.01,2227693,20.6997652189902,20.7339859917623,20.5096498147012,20.5400682793874,2929395.71142431,0.0,1.0
2017-07-18,27.21,27.29,26.95,27.28,1370286,20.6921606028187,20.7529975321912,20.4944405823581,20.7453929160196,1801913.42874658,0.0,1.0
2017-07-19,27.74,28.06,27.21,27.29,2074309,21.0952052599114,21.3385529774014,20.6921606028187,20.7529975321912,2727697.16867129,0.0,1.0
2017-07-20,27.6,27.9299,27.23,27.92,1277221,20.9887406335096,21.2396169210094,20.7073698351618,21.2320883509995,1679533.81365433,0.0,1.0
2017-07-21,27.32,27.75,26.99,27.59,1629896,20.7758113807058,21.102809876083,20.5248590470443,20.981136017338,2143298.17998604,0.0,1.0
2017-07-24,27.57,27.605,27.23,27.36,1181488,20.9659267849949,20.9925429415953,20.7073698351618,20.8062298453921,1553645.80321403,0.0,1.0
2017-07-25,28.6,28.75,27.7,27.7,2674497,21.7492022506657,21.8632714932391,21.0647867952252,21.0647867952252,3516938.84301705,0.0,1.0
2017-07-26,28.52,28.73,28.13,28.65,1714763,21.6883653212932,21.848062260896,21.3917852906023,21.7872253315235,2254897.50082668,0.0,1.0
2017-07-27,28.77,28.8952,28.15,28.55,2390316,21.8784807255822,21.9736905200502,21.4069945229454,21.7111791698079,3143243.45381025,0.0,1.0
2017-07-28,28.25,29.1,27.88,28.7,2013508,21.4830406846611,22.1294330592438,21.2016698863133,21.8252484123813,2647744.41546412,0.0,1.0
2017-07-31,28.84,28.96,28.221,28.36,1926661,21.9317130387832,22.0229684328419,21.4609872977635,21.5666914625482,2533541.41291841,0.0,1.0
2017-08-01,29.33,29.54,28.73,28.86,3187848,22.3043392311897,22.4640361707925,21.848062260896,21.9469222711263,4191990.66472469,0.0,1.0
2017-08-02,30.49,31.07,29.27,30.0,5026451,23.1864747070908,23.6275424450414,22.2587115341603,22.8138485146843,6609736.62128688,0.0,1.0
2017-08-03,30.56,31.27,30.4,30.53,5831250,23.2397070202917,23.7796347684726,23.1180331615468,23.2168931717771,7668039.87005527,0.0,1.0
2017-08-04,30.53,31.0,30.49,30.59,4452020,23.2168931717771,23.5743101318404,23.1864747070908,23.2625208688064,5854365.16394998,0.0,1.0
2017-08-07,30.49,30.65,30.385,30.5,2972644,23.1864747070908,23.3081485658358,23.1066262372894,23.1940793232624,3908999.39317994,0.0,1.0
2017-08-08,29.63,30.57,29.47,30.37,3844213,22.5324777163365,23.2473116364633,22.4108038575915,23.0952193130321,5055104.57500274,0.0,1.0
2017-08-09,29.11,29.73,28.86,29.67,2997413,22.1370376754153,22.6085238780521,21.9469222711263,22.5628961810228,3941570.39931781,0.0,1.0
2017-08-10,28.43,29.175,28.24,29.06,2648940,21.6199237757492,22.1864676805305,21.4754360684895,22.0990145945575,3483331.62416019,0.0,1.0
2017-08-11,28.56,28.6999,28.21,28.32,1937107,21.7187837859795,21.8251723662196,21.4526222199748,21.536272997862,2547277.80639881,0.0,1.0
2017-08-14,28.76,28.965,28.44,28.7,2459561,21.8708761094107,22.0267707409277,21.6275283919207,21.8252484123813,3234299.98899601,0.0,1.0
2017-08-15,28.96,29.05,28.53,28.69,2612114,22.0229684328419,22.091409978386,21.6959699374648,21.8176437962098,3434905.77442736,0.0,1.0
2017-08-16,27.82,29.08,27.76,28.99,2397159,21.1560421892839,22.1142238269007,21.1104144922545,22.0457822813566,3152241.93558187,0.0,1.0
2017-08-17,27.42,27.97,27.42,27.8,2318322,20.8518575424215,21.2701114318573,20.8518575424215,21.1408329569408,3048572.00902486,0.0,1.0
2017-08-18,27.66,28.0386,27.21,27.42,1820572,21.0343683305389,21.3222790987942,20.6921606028187,20.8518575424215,2394035.35816613,0.0,1.0
2017-08-21,27.53,27.57,27.04,27.25,1751911,21.1864606539702,21.2172437424612,20.8093678199547,20.9709790345328,2276459.037577,0.33,1.0
2017-08-22,27.78,27.89,27.43,27.53,1356832,21.3788549570393,21.4635084503897,21.1095029327425,21.1864606539702,1763087.54775424,0.0,1.0
2017-08-23,28.1,28.17,27.42,27.55,1248647,21.6251196649677,21.6789900698271,21.1018071606198,21.2018521982157,1622510.36033989,0.0,1.0
2017-08-24,28.9,29.22,28.18,28.18,5070414,22.2407814347889,22.4870461427173,21.6866858419498,21.6866858419498,6588570.86607536,0.0,1.0
2017-08-25,29.56,30.06,29.04,29.18,4599326,22.7487023948913,23.1334910010295,22.3485222445076,22.4562630542263,5976432.158633,0.0,1.0
2017-08-28,31.47,32.25,30.68,30.87,8431969,24.2185948703393,24.8188650959149,23.6106288726409,23.7568485429734,10956625.0994595,0.0,1.0
2017-08-29,32.21,32.25,31.0401,31.25,4385120,24.7880820074239,24.8188650959149,23.8877536267817,24.0492878836385,5698089.717377,0.0,1.0
2017-08-30,32.0,32.6,31.85,32.5,4769114,24.6264707928458,25.0882171202117,24.5110342110043,25.011259398984,6197057.19442085,0.0,1.0
2017-08-31,31.31,32.191,30.76,32.13,6230565,24.0954625163751,24.7734600403906,23.672195049623,24.7265158304417,8096088.21650241,0.0,1.0
2017-09-01,32.5,32.645,31.08,31.53,3925270,25.011259398984,25.1228480947641,23.9184597575515,24.2647695030759,5100553.83317412,0.0,1.0
2017-09-05,30.63,31.91,30.16,31.84,4579108,23.5721500120271,24.5572088437409,23.2104487222572,24.5033384388816,5950160.5907156,0.0,1.0
2017-09-06,31.26,31.35,30.66,30.98,3722831,24.0569836557613,24.1262456048661,23.5952373283954,23.8415020363238,4837501.60557347,0.0,1.0
2017-09-07,31.89,31.91,31.16,31.35,1934153,24.5418172994954,24.5572088437409,23.9800259345336,24.1262456048661,2513266.98497051,0.0,1.0
2017-09-08,32.4,32.58,31.53,31.7,2604224,24.9343016777564,25.0728255759661,24.2647695030759,24.3955976291629,3383967.14255172,0.0,1.0
2017-09-11,32.71,32.96,31.96,32.43,2603570,25.1728706135621,25.3652649166312,24.5956877043548,24.9573889941247,3383117.32528899,0.0,1.0
2017-09-12,32.98,33.34,32.64,32.8,2118582,25.3806564608767,25.6577042572962,25.1190002087027,25.242132562667,2752916.75247656,0.0,1.0
2017-09-13,32.73,33.04,32.1201,33.01,3286584,25.1882621578076,25.4268310936133,24.7188970160402,25.403743777245,4270635.80830076,0.0,1.0
2017-09-14,32.15,32.62,31.95,32.62,2901982,24.7419073746873,25.1036086644572,24.587991932232,25.1036086644572,3770878.28707382,0.0,1.0
2017-09-15,32.39,32.715,32.11,32.17,4096962,24.9266059056336,25.1767184996235,24.7111242861962,24.7572989189328,5323652.95469323,0.0,1.0
2017-09-18,32.89,33.09,32.4571,32.49,2409110,25.3113945117718,25.4653099542271,24.9782445365774,25.0035636268613,3130433.12817669,0.0,1.0
2017-09-19,33.67,33.71,32.64,32.89,2520885,25.9116647373475,25.9424478258385,25.1190002087027,25.3113945117718,3275675.21463265,0.0,1.0
2017-09-20,33.91,34.04,33.31,33.68,1831466,26.0963632682938,26.1964083058897,25.6346169409279,25.9193605094702,2379833.97998814,0.0,1.0
2017-09-21,33.88,34.21,33.6,33.81,1662184,26.0732759519255,26.3272364319767,25.8577943324881,26.0194055470662,2159866.44807636,0.0,1.0
2017-09-22,34.24,34.43,33.81,33.98,1242383,26.350323748345,26.4965434186775,26.0194055470662,26.1502336731531,1614370.82619039,0.0,1.0
2017-09-25,35.15,35.56,34.271,34.3,3311986,27.0506390115166,27.3661656685499,26.3741806419256,26.3964983810816,4303643.54241083,0.0,1.0
2017-09-26,34.61,35.18,34.48,34.95,2963307,26.6350673168873,27.0737263278849,26.5350222792914,26.8967235690613,3850564.89813992,0.0,1.0
2017-09-27,34.68,34.7799,33.7154,34.53,2548442,26.6889377217466,26.7658184852531,25.9466035427848,26.5735011399052,3311483.18758249,0.0,1.0
2017-09-28,35.99,36.07,34.84,35.12,2965872,27.6970838698288,27.7586500468109,26.8120700757109,27.0275516951483,3853897.89703734,0.0,1.0
2017-09-29,35.97,36.46,35.6605,35.99,3370128,27.6816923255832,28.0587851595987,27.4435081783837,27.6970838698288,4379194.11624867,0.0,1.0
2017-10-02,36.1,36.435,35.49,35.69,2494427,27.7817373631792,28.0395457292918,27.3122952636906,27.4662107061458,3241295.29852035,0.0,1.0
2017-10-03,36.47,36.68,35.7,36.19,2231260,28.0664809317215,28.2280921462995,27.4739064782686,27.8509993122841,2899332.2104742,0.0,1.0
2017-10-04,36.79,36.83,36.07,36.47,1930589,28.3127456396499,28.343528728141,27.7586500468109,28.0664809317215,2508635.87071304,0.0,1.0
2017-10-05,35.85,37.0,35.53,36.88,3763307,27.5893430601101,28.474356854228,27.3430783521816,28.3820075887548,4890096.71799926,0.0,1.0
2017-10-06,35.42,35.73,34.47,34.52,3554084,27.2584248588312,27.4969937946369,26.5273265071686,26.5658053677824,4618229.26056622,0.0,1.0
2017-10-09,36.18,36.245,35.54,35.79,1937350,27.8433035401613,27.8933260589593,27.3507741243044,27.5431684273735,2517421.21400563,0.0,1.0
2017-10-10,36.19,36.61,35.89,36.56,2106462,27.8509993122841,28.1742217414402,27.6201261486011,28.1357428808263,2737167.84540569,0.0,1.0
2017-10-11,36.52,36.53,35.9,36.2,1860922,28.1049597923353,28.112655564458,27.6278219207239,27.8586950844068,2418109.54159536,0.0,1.0
2017-10-12,36.32,36.49,35.8,36.24,1874831,27.95104434988,28.081872475967,27.5508641994962,27.8894781728979,2436183.10169839,0.0,1.0
2017-10-13,36.38,36.7,36.28,36.575,1304487,27.9972189826166,28.243483690545,27.9202612613889,28.1472865390105,1695069.68136607,0.0,1.0
2017-10-16,36.09,36.48,35.705,36.39,1681415,27.7740415910564,28.0741767038442,27.47775436433,28.0049147547393,2184855.493611,0.0,1.0
2017-10-17,36.32,36.58,36.06,36.22,1550911,27.95104434988,28.1511344250719,27.7509542746881,27.8740866286523,2015276.66783734,0.0,1.0
2017-10-18,36.09,36.515,35.93,36.33,1914923,27.7740415910564,28.1011119062739,27.6509092370922,27.9587401220028,2488279.23885065,0.0,1.0
2017-10-19,36.13,36.14,35.49,35.68,1156748,27.8048246795475,27.8125204516702,27.3122952636906,27.4585149340231,1503095.44194832,0.0,1.0
2017-10-20,36.71,36.84,35.95,36.46,2491908,28.2511794626678,28.3512245002637,27.6663007813377,28.0587851595987,3238022.07270258,0.0,1.0
2017-10-23,36.27,36.84,36.22,36.65,1405198,27.9125654892662,28.3512245002637,27.8740866286523,28.2050048299312,1825935.04275339,0.0,1.0
2017-10-24,36.4,36.5082,35.62,35.62,1663188,28.0126105268621,28.0958787812304,27.4123403012865,27.4123403012865,2161171.06051028,0.0,1.0
2017-10-25,36.31,36.9304,35.86,36.37,2029809,27.9433485777572,28.4207942802535,27.5970388322328,27.9895232104938,2637563.8046711,0.0,1.0
2017-10-26,36.1,36.46,35.71,36.27,1962475,27.7817373631792,28.0587851595987,27.4816022503914,27.9125654892662,2550069.01022308,0.0,1.0
2017-10-27,36.27,36.36,35.71,35.94,1951818,27.9125654892662,27.9818274383711,27.4816022503914,27.6586050092149,2536221.14696778,0.0,1.0
2017-10-30,36.91,37.26,36.33,36.37,3320449,28.4050949051231,28.6744469294198,27.9587401220028,27.9895232104938,4314640.48965017,0.0,1.0
2017-10-31,36.95,37.42,36.41,36.71,3720211,28.4358779936141,28.7975792833841,28.0203062989849,28.2511794626678,4834097.13886345,0.0,1.0
2017-11-01,39.65,39.7675,37.625,37.74,5262921,30.5137364667605,30.604161789203,28.9553426119007,29.0438439913125,6838717.30613245,0.0,1.0
2017-11-02,40.25,41.34,39.42,39.95,4361721,30.9754827941264,31.8143219555077,30.3367337079369,30.7446096304434,5667684.71106089,0.0,1.0
2017-11-03,40.14,40.71,40.04,40.47,2279376,30.890829300776,31.3294883117735,30.8138715795483,31.1447897808272,2961854.85177964,0.0,1.0
2017-11-06,42.07,42.23,40.34,40.39,2944674,32.3761133204695,32.4992456744337,31.0447447432313,31.0832236038451,3826352.90264062,0.0,1.0
2017-11-07,42.33,42.47,41.74,41.97,2435876,32.5762033956613,32.6839442053801,32.1221528404183,32.2991555992418,3165213.26403963,0.0,1.0
2017-11-08,42.32,42.49,41.32,42.26,2549141,32.5685076235386,32.6993357496256,31.7989304112622,32.522332990802,3312391.47851009,0.0,1.0
2017-11-09,42.2,42.2,41.33,41.99,2870667,32.4761583580654,32.4761583580654,31.8066261833849,32.3145471434874,3730187.11340021,0.0,1.0
2017-11-10,42.05,42.5,41.86,42.19,2244672,32.3607217762239,32.7070315217483,32.2145021058914,32.4684625859426,2916759.96143415,0.0,1.0
2017-11-13,41.85,42.6,41.68,42.08,1658301,32.2068063337687,32.783989242976,32.0759782076817,32.3838090925922,2154820.82050571,0.0,1.0
2017-11-14,42.84,43.27,41.7,41.88,3134348,32.9686877739223,33.2996059752012,32.0913697519272,32.229893650137,4072818.10064063,0.0,1.0
2017-11-15,42.89,43.09,42.1,42.47,2473236,33.0071666345361,33.1610820769914,32.3992006368378,32.6839442053801,3213759.40002706,0.0,1.0
2017-11-16,43.8,44.1,42.62,42.74,2310139,33.7074818977077,33.9383550613906,32.7993807872215,32.8917300526947,3001828.74849756,0.0,1.0
2017-11-17,44.41,44.48,43.72,43.72,2732362,34.1769239971963,34.2307944020557,33.6459157207256,33.6459157207256,3550471.55296815,0.0,1.0
2017-11-20,44.3,44.6,43.701,43.98,2487617,34.3462309838971,34.5788239702441,33.8818203211578,34.0981317984604,3208545.15744877,0.33,1.0
2017-11-21,44.79,44.86,44.35,44.57,2267000,34.7261328615971,34.7804045584114,34.3849964816216,34.5555646716094,2923991.86528166,0.0,1.0
2017-11-22,44.39,44.74,43.87,44.65,1445959,34.4160088798012,34.6873673638726,34.0128477034665,34.6175894679686,1865007.65484376,0.0,1.0
2017-11-24,44.05,44.51,43.94,44.49,2556646,34.1524034952747,34.50904607434,34.0671194002808,34.4935398752502,3297579.22646885,0.0,1.0
2017-11-27,44.76,45.14,43.99,44.03,2079823,34.7028735629624,34.9974913456686,34.1058848980053,34.1368972961849,2682569.71028923,0.0,1.0
2017-11-28,45.26,45.33,44.36,44.83,2634585,35.0905285402073,35.1448002370216,34.3927495811665,34.7571452597767,3398105.47348614,0.0,1.0
2017-11-29,44.33,44.79,44.02,44.79,2274552,34.3694902825318,34.7261328615971,34.12914419664,34.7261328615971,2933732.48573451,0.0,1.0
2017-11-30,44.48,44.72,43.95,44.7,3923326,34.4857867757053,34.6718611647828,34.0748724998257,34.6563549656931,5060332.29327217,0.0,1.0
2017-12-01,44.25,44.84,43.01,44.69,2458731,34.3074654861727,34.7648983593216,33.3460811426053,34.6486018661482,3171287.80013931,0.0,1.0
2017-12-04,44.31,45.09,44.14,44.29,2459844,34.353984083442,34.9587258479441,34.2221813911788,34.3384778843522,3172723.35503392,0.0,1.0
2017-12-05,45.9,46.16,44.1,44.11,3358335,35.5867269110808,35.7883074992481,34.1911689929992,34.1989220925441,4331603.09699632,0.0,1.0
2017-12-06,45.1,45.89,44.56,45.57,1962893,34.966478947489,35.5789738115359,34.5478115720645,35.3308746260992,2531752.60891853,0.0,1.0
2017-12-07,45.32,45.77,44.89,44.94,3208536,35.1370471374767,35.4859366169971,34.8036638570461,34.8424293547706,4138391.33809587,0.0,1.0
2017-12-08,45.69,45.84,44.58,44.63,1917059,35.4239118206379,35.5402083138114,34.5633177711543,34.6020832688788,2472635.60708645,0.0,1.0
2017-12-11,46.61,46.91,45.71,45.83,2352383,36.1371969787685,36.3697899651155,35.4394180197277,35.5324552142665,3034119.43362455,0.0,1.0
2017-12-12,47.25,47.5,46.33,46.97,2585100,36.633395349642,36.8272228382644,35.9201101915114,36.4163085623848,3334279.38726934,0.0,1.0
2017-12-13,48.06,48.28,46.65,47.03,2100780,37.2613964127787,37.4319646027665,36.1682093769481,36.4628271596542,2709600.19000723,0.0,1.0
2017-12-14,47.8,48.41,47.47,48.05,2119555,37.0598158246114,37.5327548968501,36.8039635396297,37.2536433132338,2733816.31143231,0.0,1.0
2017-12-15,47.86,48.24,47.47,47.88,2539471,37.1063344218807,37.4009522045869,36.8039635396297,37.1218406209705,3275426.79581768,0.0,1.0
2017-12-18,48.44,48.49,47.71,47.97,2306123,37.5560141954848,37.5947796932093,36.9900379287073,37.1916185168746,2974452.97412392,0.0,1.0
2017-12-19,47.59,48.25,47.41,48.25,1687396,36.8970007341685,37.4087053041318,36.7574449423603,37.4087053041318,2176414.72320635,0.0,1.0
2017-12-20,49.46,49.6,47.72,47.91,2534502,38.3468303490644,38.455373742693,36.9977910282522,37.1450999196052,3269017.74615796,0.0,1.0
2017-12-21,50.15,50.55,49.27,49.52,2040514,38.8817942176623,39.1919181994583,38.1995214577113,38.3933489463338,2631868.6973945,0.0,1.0
2017-12-22,50.62,50.88,49.99,50.25,1698282,39.2461898962725,39.4477704844399,38.757744624944,38.9593252131113,2190455.55930934,0.0,1.0
2017-12-26,51.3,51.31,50.39,50.63,814115,39.7734006653256,39.7811537648705,39.0678686067399,39.2539429958174,1050051.00900034,0.0,1.0
2017-12-27,51.63,52.0,50.94,51.37,1066106,40.0292529503072,40.3161176334684,39.4942890817093,39.8276723621399,1375070.69763033,0.0,1.0
2017-12-28,51.5,51.66,51.12,51.6,1314914,39.9284626562235,40.0525122489419,39.6338448735174,40.0059936516725,1695984.93142698,0.0,1.0
2017-12-29,51.22,51.79,51.21,51.62,1073972,39.7113758689664,40.1533025430256,39.7036227694215,40.0214998507623,1385216.31739756,0.0,1.0
2018-01-02,51.3,52.06,51.03,51.38,2449521,39.7734006653256,40.3626362307378,39.5640669776133,39.8354254616848,3159408.680122,0.0,1.0
2018-01-03,51.38,52.02,51.02,51.45,1942897,39.8354254616848,40.3316238325582,39.5563138780684,39.8896971584991,2505961.6334716,0.0,1.0
2018-01-04,50.97,51.62,50.37,51.5,2660917,39.517548380344,40.0214998507623,39.0523624076501,39.9284626562235,3432068.66439773,0.0,1.0
2018-01-05,51.25,51.6,50.63,51.08,2266775,39.7346351676011,40.0059936516725,39.2539429958174,39.6028324753378,2923701.65876657,0.0,1.0
2018-01-08,51.72,51.8,50.93,51.25,1782801,40.0990308462113,40.1610556425705,39.4865359821644,39.7346351676011,2299468.73463432,0.0,1.0
2018-01-09,51.26,52.07,51.19,51.99,1649592,39.742388267146,40.3703893302827,39.6881165703317,40.3083645339235,2127654.86944583,0.0,1.0
2018-01-10,51.28,51.42,50.89,51.36,1304411,39.7578944662358,39.8664378598644,39.4555235839848,39.819919262595,1682438.091303,0.0,1.0
2018-01-11,51.5,51.93,50.89,51.35,2056938,39.9284626562235,40.2618459366541,39.4555235839848,39.8121661630501,2653052.48318867,0.0,1.0
2018-01-12,52.51,52.65,51.53,51.75,1776790,40.7115257102582,40.8200691038868,39.9517219548582,40.122290144846,2291715.70635809,0.0,1.0
2018-01-16,52.25,53.21,51.87,52.84,2533040,40.5099451220909,41.2542426784011,40.2153273393848,40.9673779952398,3267132.0487133,0.0,1.0
2018-01-17,52.4,52.93,52.07,52.35,2205391,40.6262416152643,41.0371558911439,40.3703893302827,40.5874761175399,2844528.16222558,0.0,1.0
2018-01-18,50.91,52.2,50.7,52.2,1928001,39.4710297830746,40.4711796243664,39.3082146926317,40.4711796243664,2486748.67236652,0.0,1.0
2018-01-19,50.94,51.15,50.4,50.91,1787554,39.4942890817093,39.6571041721521,39.0756217062848,39.4710297830746,2305599.18603956,0.0,1.0
2018-01-22,51.74,52.18,50.87,51.1,3227650,40.1145370453011,40.4556734252766,39.440017384895,39.6183386744276,4163044.70400368,0.0,1.0
2018-01-23,51.72,51.95,51.33,51.93,2192717,40.0990308462113,40.2773521357439,39.7966599639603,40.2618459366541,2828181.15168275,0.0,1.0
2018-01-24,49.26,51.9,48.24,51.8,4777767,38.1917683581664,40.2385866380194,37.4009522045869,40.1610556425705,6162396.04861542,0.0,1.0
2018-01-25,48.5,49.68,48.32,49.2,4012241,37.6025327927542,38.5173985390521,37.462977000946,38.1452497608971,5175015.45899847,0.0,1.0
2018-01-26,48.81,49.31,48.48,48.76,2101415,37.842878878646,38.2305338558909,37.5870265936644,37.8041133809215,2710419.21728313,0.0,1.0
2018-01-29,46.82,48.4,46.61,48.39,3286805,36.3000120692114,37.5250017973052,36.1371969787685,37.5172486977603,4239343.22133528,0.0,1.0
2018-01-30,46.55,47.1,45.49,46.02,3127029,36.0906783814991,36.5170988564685,35.26884982974,35.6797641056196,4033263.06065277,0.0,1.0
2018-01-31,47.96,48.1,46.52,46.71,3112492,37.1838654173297,37.2924088109583,36.0674190828644,36.2147279742175,4014513.14016508,0.0,1.0
2018-02-01,47.62,48.05,46.53,48.03,1940899,36.9202600328032,37.2536433132338,36.0751721824093,37.238137114144,2503384.59961769,0.0,1.0
2018-02-02,46.4,47.59,46.08,47.01,1939407,35.9743818883257,36.8970007341685,35.7262827028889,36.4473209605644,2501460.20797102,0.0,1.0
2018-02-05,44.99,47.15,44.07,45.79,2688889,34.8811948524951,36.555864354193,34.1679096943645,35.5014428160869,3468147.13835259,0.0,1.0
2018-02-06,46.47,46.78,43.52,43.82,3116465,36.02865358514,36.2689996710318,33.7414892193951,33.9740822057421,4019637.54231803,0.0,1.0
2018-02-07,45.79,47.13,45.67,46.55,2299774,35.5014428160869,36.5403581551032,35.4084056215481,36.0906783814991,2966263.99117171,0.0,1.0
2018-02-08,44.36,46.11,44.35,45.65,2515811,34.3927495811665,35.7495420015236,34.3849964816216,35.3928994224583,3244909.96849851,0.0,1.0
2018-02-09,44.5,45.24,42.88,44.72,2806873,34.5012929747951,35.0750223411175,33.2452908485217,34.6718611647828,3620323.69602061,0.0,1.0
2018-02-12,44.73,45.94,44.48,44.93,2388359,34.6796142643277,35.6177393092604,34.4857867757053,34.8346762552257,3080521.52067589,0.0,1.0
2018-02-13,45.26,45.36,44.49,44.63,2096862,35.0905285402073,35.1680595356563,34.4935398752502,34.6020832688788,2704546.72722463,0.0,1.0
2018-02-14,46.78,46.87,44.74,44.8,1866161,36.2689996710318,36.3387775669359,34.6873673638726,34.733885961142,2406987.02395495,0.0,1.0
2018-02-15,46.81,47.88,46.12,46.89,1952050,36.2922589696665,37.1218406209705,35.7572951010685,36.3542837660257,2517767.2345051,0.0,1.0
2018-02-16,46.4,46.9,45.9,46.58,1424899,35.9743818883257,36.3620368655706,35.5867269110808,36.1139376801338,1837844.32503218,0.0,1.0
2018-02-20,45.98,46.56,45.62,46.21,3908050,35.64875170744,36.098431481044,35.3696401238236,35.8270729969726,5040629.20560828,0.0,1.0
2018-02-21,44.41,45.25,43.68,44.5,4349838,34.431515078891,35.0827754406624,33.8655388121135,34.5012929747951,5610450.34287297,0.0,1.0
2018-02-22,44.09,45.13,43.88,44.63,3029435,34.1834158934543,34.9897382461237,34.0206008030114,34.6020832688788,3907385.66228475,0.0,1.0
2018-02-23,45.0,45.11,44.21,44.46,2702572,34.88894795204,34.9742320470339,34.2764530879931,34.4702805766155,3485795.56388971,0.0,1.0
2018-02-26,45.06,45.32,44.83,45.13,2208889,34.9354665493094,35.1370471374767,34.7571452597767,34.9897382461237,2849039.90618003,0.0,1.0
2018-02-27,44.4,46.06,44.37,44.75,1979816,34.6796142643277,35.9761944372733,34.6561820925275,34.952989601997,2534740.71914404,0.33,1.0
2018-02-28,42.83,44.81,42.79,44.55,2609404,33.4533306067828,34.9998539455974,33.4220877110492,34.7967751233288,3340796.60508721,0.0,1.0
2018-03-01,43.45,43.7,42.42,42.82,3178563,33.9375954906541,34.1328635889892,33.1330909255131,33.4455198828494,4069485.78275185,0.0,1.0
2018-03-02,44.08,44.23,42.74,43.03,2130601,34.4296710984587,34.5468319574598,33.3830340913822,33.609545085451,2727789.40616149,0.0,1.0
2018-03-05,44.42,44.67,43.44,43.83,1620093,34.6952357121946,34.8905038105297,33.9297847667207,34.2344030001235,2074190.57927616,0.0,1.0
2018-03-06,45.23,45.59,44.38,44.66,2442135,35.3279043508005,35.6090904124032,34.6639928164609,34.8826930865963,3126643.60028752,0.0,1.0
2018-03-07,44.95,46.33,44.73,44.76,2214598,35.1092040806651,36.1870839834753,34.9373681541302,34.9608003259304,2835330.01406947,0.0,1.0
2018-03-08,45.29,45.37,44.36,45.03,1942397,35.374768694401,35.4372544858682,34.6483713685941,35.1716898721324,2486833.50808521,0.0,1.0
2018-03-09,46.52,46.58,45.68,45.79,2291117,36.3354877382101,36.3823520818105,35.6793869278039,35.7653048910713,2933296.6054538,0.0,1.0
2018-03-12,45.99,47.0,45.88,46.7,1794447,35.9215193697395,36.7104024870136,35.835601406472,36.4760807690114,2297414.44621412,0.0,1.0
2018-03-13,46.14,47.0,45.95,46.35,1517222,36.0386802287406,36.7104024870136,35.8902764740059,36.2027054313421,1942485.75795991,0.0,1.0
2018-03-14,46.27,46.86,46.01,46.22,1514947,36.1402196398749,36.6010523519459,35.9371408176063,36.1011660202078,1939573.09580542,0.0,1.0
2018-03-15,45.59,46.55,44.7,46.23,2341573,35.6090904124032,36.3589199100103,34.91393598233,36.1089767441413,2997894.97102168,0.0,1.0
2018-03-16,46.51,46.59,45.7,45.82,3474987,36.3276770142767,36.3901628057439,35.6950083756707,35.7887370628716,4448994.77900784,0.0,1.0
2018-03-19,46.26,46.73,45.8,46.46,1766561,36.1324089159415,36.4995129408116,35.7731156150047,36.2886233946096,2261712.2498009,0.0,1.0
2018-03-20,48.01,48.66,46.6,46.7,2344052,37.4992856042877,38.0069826599592,36.3979735296773,36.4760807690114,3001068.81255179,0.0,1.0
2018-03-21,49.03,49.74,47.96,48.16,2147290,38.2959794454953,38.8505408447672,37.4602319846207,37.6164464632888,2749156.1836104,0.0,1.0
2018-03-22,48.18,49.2,48.1,48.47,1714837,37.6320679111556,38.4287617523632,37.5695821196884,37.8585789052245,2195490.47517285,0.0,1.0
2018-03-23,47.81,49.15,47.73,48.43,1506574,37.3430711256196,38.3897081326961,37.2805853341523,37.8273360094908,1928853.21878584,0.0,1.0
2018-03-26,49.36,49.44,47.99,48.59,1638880,38.5537333352977,38.6162191267649,37.4836641564209,37.9523075924253,2098243.40736249,0.0,1.0
2018-03-27,48.98,50.5,48.61,49.7,1549085,38.2569258258282,39.4441558637061,37.9679290402922,38.8192979490335,1983279.6719065,0.0,1.0
2018-03-28,47.56,49.12,47.35,48.98,1947260,37.1478030272844,38.3662759608959,36.9837778246829,38.2569258258282,2493059.563495,0.0,1.0
2018-03-29,48.86,49.03,47.78,48.0,1649424,38.1631971386273,38.2959794454953,37.3196389538194,37.4914748803543,2111742.79626664,0.0,1.0
2018-04-02,48.3,48.84,47.74,48.61,1346485,37.7257965983565,38.1475756907605,37.2883960580857,37.9679290402922,1723892.70377483,0.0,1.0
2018-04-03,49.69,49.75,48.62,48.62,2048505,38.8114872251001,38.8583515687006,37.9757397642256,37.9757397642256,2622682.63155271,0.0,1.0
2018-04-04,50.9,50.95,48.74,48.91,2249311,39.7565848210424,39.7956384407094,38.0694684514265,38.2022507582944,2879772.75752827,0.0,1.0
2018-04-05,52.49,52.86,51.02,51.02,2183082,40.9984899264541,41.2874867119902,39.8503135082433,39.8503135082433,2794980.36111963,0.0,1.0
2018-04-06,52.26,53.03,51.77,51.85,2514007,40.8188432759858,41.4202690188581,40.4361178032488,40.4986035947161,3218660.67913036,0.0,1.0
2018-04-09,52.91,53.65,52.79,53.01,2062292,41.3265403316572,41.9045339027294,41.2328116444563,41.4046475709913,2640334.00435445,0.0,1.0
2018-04-10,53.96,54.74,53.73,53.86,2385593,42.146666344665,42.7559028114707,41.9670196941966,42.0685591053309,3054253.38334723,0.0,1.0
2018-04-11,54.57,54.91,53.66,54.07,1780268,42.6231205046028,42.8886851183387,41.9123446266628,42.2325843079325,2279261.19931808,0.0,1.0
2018-04-12,54.19,54.93,53.82,54.79,1861893,42.3263129951333,42.9043065662055,42.0373162095973,42.7949564311378,2383764.95683905,0.0,1.0
2018-04-13,55.71,55.99,54.84,54.95,2474126,43.5135430330112,43.7322433031466,42.8340100508048,42.9199280140723,3167601.3914894,0.0,1.0
2018-04-16,57.17,57.39,55.69,56.0,2083912,44.6539087272887,44.8257446538236,43.4979215851444,43.74005402708,2668013.89700502,0.0,1.0
2018-04-17,57.76,57.92,56.79,57.36,1724481,45.1147414393597,45.2397130222942,44.3571012178192,44.8023124820234,2207837.60212577,0.0,1.0
2018-04-18,58.03,58.87,57.68,58.01,2306263,45.3256309855617,45.9817317959679,45.0522556478924,45.3100095376949,2952687.89380189,0.0,1.0
2018-04-19,58.24,58.51,57.43,57.95,1341855,45.4896561881632,45.7005457343652,44.8569875495573,45.2631451940944,1717964.9561813,0.0,1.0
2018-04-20,58.26,58.49,57.81,58.25,1860323,45.5052776360301,45.6849242864984,45.1537950590267,45.4974669120966,2381754.89987968,0.0,1.0
2018-04-23,59.08,59.14,57.88,58.38,1972376,46.1457569985694,46.1926213421699,45.2084701265606,45.5990063232309,2525215.35368057,0.0,1.0
2018-04-24,60.39,62.22,59.58,59.8,5317802,47.1689618338458,48.5983243136593,46.5362931952398,46.7081291217748,6808334.34306299,0.0,1.0
2018-04-25,59.63,59.91,58.5,59.5,2815737,46.5753468149068,46.7940470850422,45.6927350104318,46.4738074037725,3604962.89973436,0.0,1.0
2018-04-26,62.11,62.24,59.57,59.57,2143623,48.5124063503918,48.6139457615261,46.5284824713064,46.5284824713064,2744461.35630468,0.0,1.0
2018-04-27,60.44,61.88,60.2,61.88,1517186,47.2080154535128,48.3327596999234,47.020558079111,48.3327596999234,1942439.66748186,0.0,1.0
2018-04-30,60.69,62.2,60.68,60.8,3449457,47.403283551848,48.5827028657925,47.3954728279146,47.4892015151155,4416308.94832471,0.0,1.0
2018-05-01,60.46,60.84,59.72,60.31,3117071,47.2236369013796,47.5204444108491,46.6456433303075,47.1064760423785,3990758.12507982,0.0,1.0
2018-05-02,64.48,64.92,60.91,61.0,4858267,50.3635479226093,50.7072197756792,47.5751194783829,47.6454159937836,6219995.79222198,0.0,1.0
2018-05-03,65.63,66.36,63.74,64.3,3693422,51.2617811749511,51.8319640220898,49.7855543515372,50.222954891808,4728655.15602582,0.0,1.0
2018-05-04,66.05,66.72,65.07,65.61,2540326,51.5898315801542,52.1131500836925,50.8243806346803,51.2461597270843,3252356.6594574,0.0,1.0
2018-05-07,65.6,67.47,65.33,66.41,2387366,51.2383490031509,52.698954378698,51.0274594569489,51.8710176417569,3056523.33939115,0.0,1.0
2018-05-08,67.1,67.13,64.73,65.65,4147371,52.409957593162,52.4333897649622,50.5588160209445,51.2774026228179,5309842.00102289,0.0,1.0
2018-05-09,67.97,68.54,67.4,67.64,2786280,53.0894905753684,53.5347018395726,52.6442793111642,52.831736685566,3567249.36607071,0.0,1.0
2018-05-10,67.45,68.74,67.14,68.62,2622579,52.6833329308312,53.6909163182407,52.4412004888956,53.5971876310399,3357664.43976211,0.0,1.0
2018-05-11,67.62,68.28,67.41,67.91,2056899,52.8161152376992,53.331623017304,52.6520900350976,53.0426262317679,2633429.39468448,0.0,1.0
2018-05-14,69.04,69.3,67.99,68.08,1743288,53.925238036243,54.1283168585115,53.1051120232352,53.1754085386359,2231916.03603323,0.0,1.0
2018-05-15,68.9,69.24,68.28,68.53,1983244,53.8158879011753,54.0814525149111,53.331623017304,53.5268911156392,2539129.55688715,0.0,1.0
2018-05-16,68.96,69.49,67.76,68.73,2355635,53.8627522447757,54.2767206132463,52.9254653727669,53.6831055943073,3015898.42386407,0.0,1.0
2018-05-17,72.43,72.78,69.58,69.58,2963260,56.573073449668,56.8464487873372,54.3470171286469,54.3470171286469,3793835.27732414,0.0,1.0
2018-05-18,72.96,73.54,72.0,72.85,2915839,56.9870418181386,57.4400638062762,56.2372123205315,56.9011238548711,3733122.59511401,0.0,1.0
2018-05-21,75.14,75.33,73.43,73.7,3514611,58.6897796356213,58.8381833903561,57.3541458430087,57.5650353892107,4499725.03184718,0.0,1.0
2018-05-22,72.94,75.03,72.14,74.9,2908015,57.2291742600742,58.8690011616859,56.6014893216582,58.7670023591933,3706337.14084494,0.33,1.0
2018-05-23,73.67,73.91,71.9,72.33,1762249,57.8019367663787,57.9902422479035,56.4131838401334,56.750564494532,2246029.99644667,0.0,1.0
2018-05-24,75.55,76.31,72.8,73.5,3086797,59.2769963716562,59.8732970631514,57.1193293958514,57.6685537169653,3934199.22777177,0.0,1.0
2018-05-25,72.69,74.41,71.34,74.12,3154716,57.0330227168192,58.3825453344135,55.9738043832423,58.1550095442377,4020763.6754342,0.0,1.0
2018-05-29,74.85,75.4,72.9,73.35,2734444,58.7277720505423,59.1593054457032,57.1977900131534,57.5508627910123,3485116.6024799,0.0,1.0
2018-05-30,77.59,78.65,75.62,75.82,3026921,60.8775929646169,61.709275508018,59.3319188037676,59.4888400383716,3857885.78281181,0.0,1.0
2018-05-31,77.18,80.19,77.14,77.46,4654495,60.5559044336787,62.9175690144687,60.5245201867579,60.7755941621243,5932269.15623787,0.0,1.0
2018-06-01,81.65,82.13,77.65,78.16,4857854,64.0630940270778,64.4397049901274,60.9246693349981,61.3248184832382,6191455.23836781,0.0,1.0
2018-06-04,81.0,83.28,80.25,82.03,5185332,63.5531000146149,65.3420020891003,62.9646453848499,64.3612443728254,6608834.06007595,0.0,1.0
2018-06-05,79.03,81.11,77.96,80.97,4418346,62.0074258537656,63.6394066936471,61.1678972486343,63.5295618294243,5631291.40699194,0.0,1.0
2018-06-06,75.85,79.2,73.81,79.16,5814190,59.5123782235622,62.140808903179,57.9117816306015,62.1094246562582,7410329.15611825,0.0,1.0
2018-06-07,76.75,77.18,76.04,76.82,2189618,60.2185237792801,60.5559044336787,59.661453396436,60.2734462113915,2790722.37167367,0.0,1.0
2018-06-08,77.19,77.47,75.58,76.6,1637204,60.5637504954089,60.7834402238545,59.3005345568468,60.1008328533271,2086657.04693404,0.0,1.0
2018-06-11,76.28,77.12,75.34,76.37,4203363,59.8497588779608,60.5088280632975,59.112229075322,59.9203734335326,5357290.24896824,0.0,1.0
2018-06-12,72.88,76.64,72.75,76.17,4982142,57.182097889693,60.1322171002479,57.0800990872004,59.7634521989286,6349863.37263167,0.0,1.0
2018-06-13,73.05,74.12,70.83,73.01,4659582,57.3154809391064,58.1550095442377,55.5736552350021,57.2840966921856,5938752.66372853,0.0,1.0
2018-06-14,72.96,74.08,71.92,73.52,3907621,57.2448663835346,58.1236252973169,56.4288759635938,57.6842458404257,4980359.74527148,0.0,1.0
2018-06-15,72.3,72.99,71.77,72.35,40982149,56.7270263093414,57.2684045687252,56.3111850376409,56.7662566179924,52232763.9129582,0.0,1.0
2018-06-18,74.2,76.58,72.75,72.83,4256781,58.2177780380793,60.0851407298668,57.0800990872004,57.142867581042,5425372.81298172,0.0,1.0
2018-06-19,74.7,75.16,72.63,72.71,3739578,58.6100811245893,58.9709999641784,56.985946346438,57.0487148402796,4766184.77981944,0.0,1.0
2018-06-20,74.59,75.71,73.96,75.02,2763253,58.5237744455571,59.4025333593394,58.0294725565545,58.8611550999556,3521834.38649773,0.0,1.0
2018-06-21,72.0,74.61,71.57,74.61,3214911,56.4916444574354,58.5394665690175,56.1542638030369,58.5394665690175,4097483.69379489,0.0,1.0
2018-06-22,71.19,74.24,70.54,73.74,5140575,55.8561134572893,58.2491622850001,55.3461194448263,57.8568591984901,6551790.15507106,0.0,1.0
2018-06-25,67.29,70.88,66.83,70.83,5582211,52.7961493825115,55.6128855436531,52.4352305429224,55.5736552350021,7114666.17515149,0.0,1.0
2018-06-26,67.56,68.83,67.37,67.72,3755658,53.0079930492269,54.0044428889622,52.8589178763531,53.1335300369101,4786679.13807577,0.0,1.0
2018-06-27,66.49,68.92,66.33,68.1,3145438,52.1684644440956,54.075057444534,52.0429274564124,53.4316803826577,4008938.63464426,0.0,1.0
2018-06-28,66.98,67.75,66.32,66.99,2237079,52.5529214688754,53.1570682221007,52.0350813946822,52.5607675306056,2851212.59164903,0.0,1.0
2018-06-29,68.43,69.66,68.25,68.41,3165543,53.6906004197543,54.6556660125688,53.5493713086107,53.6749082962939,4034562.9550885,0.0,1.0
2018-07-02,68.36,69.35,67.8,68.2,2865504,53.6356779876429,54.4124380989326,53.1962985307517,53.5101409999597,3652155.81846714,0.0,1.0
2018-07-03,69.04,69.41,68.4,69.03,2207147,54.1692101852964,54.4595144693138,53.6670622345637,54.1613641235662,2813063.51631765,0.0,1.0
2018-07-05,67.28,69.95,66.45,69.95,3655384,52.7883033207813,54.8832018027446,52.1370801971748,54.8832018027446,4658877.44157108,0.0,1.0
2018-07-06,68.6,68.97,65.77,66.44,2211681,53.8239834691677,54.114287753185,51.6035479995212,52.1292341354446,2818842.21161207,0.0,1.0
2018-07-09,70.0,70.24,68.99,68.99,2537515,54.9224321113956,55.1107375929204,54.1299798766454,54.1299798766454,3234125.71460296,0.0,1.0
2018-07-10,68.95,70.67,68.16,70.26,2884649,54.0985956297246,55.4481182473189,53.4787567530389,55.1264297163808,3676556.5951349,0.0,1.0
2018-07-11,67.26,69.31,66.69,68.52,2546112,52.7726111973209,54.3810538520118,52.3253856786996,53.7612149753261,3245082.80402646,0.0,1.0
2018-07-12,67.92,67.95,66.61,67.17,1853722,53.2904512715141,53.3139894567047,52.262617184858,52.7019966417491,2362614.60047536,0.0,1.0
2018-07-13,68.68,69.33,67.4,67.83,1606018,53.8867519630093,54.3967459754722,52.8824560615437,53.2198367159423,2046909.71754461,0.0,1.0
2018-07-16,68.9,70.0,68.34,68.34,2453907,54.0593653210736,54.9224321113956,53.6199858641825,53.6199858641825,3127565.24786818,0.0,1.0
2018-07-17,70.57,71.24,68.55,68.72,3479428,55.3696576300169,55.8953437659403,53.7847531605167,53.91813620993,4434617.16163631,0.0,1.0
2018-07-18,71.6,71.9,69.17,70.57,3172349,56.1778019882275,56.4131838401334,54.271208987789,55.3696576300169,4043237.37065396,0.0,1.0
2018-07-19,71.81,72.22,70.74,71.69,1561885,56.3425692845617,56.6642578154998,55.5030406794303,56.2484165437993,1990661.11599445,0.0,1.0
2018-07-20,71.02,72.41,70.67,71.88,1677438,55.7227304078759,56.8133329883736,55.4481182473189,56.397491716673,2137936.27641695,0.0,1.0
2018-07-23,70.96,71.55,70.37,71.46,1716795,55.6756540374947,56.1385716795765,55.2127363954129,56.0679571240047,2188097.74767905,0.0,1.0
2018-07-24,70.9,71.92,70.52,71.61,1652798,55.6285776671135,56.4288759635938,55.3304273213659,56.1856480499577,2106531.98615352,0.0,1.0
2018-07-25,72.05,72.13,70.45,70.92,1541685,56.5308747660864,56.593643259928,55.2755048892545,55.6442697905739,1964915.71569732,0.0,1.0
2018-07-26,74.41,74.75,72.45,72.5,2771815,58.3825453344135,58.6493114332403,56.8447172352944,56.8839475439454,3532746.86755437,0.0,1.0
2018-07-27,74.07,75.18,73.47,74.51,2039379,58.1157792355867,58.9866920876388,57.6450155317747,58.4610059517155,2599239.04517659,0.0,1.0
2018-07-30,74.91,75.13,73.92,74.61,1991843,58.7748484209235,58.9474617789878,57.9980883096337,58.5394665690175,2538653.23584369,0.0,1.0
2018-07-31,74.58,75.75,74.28,75.18,1844810,58.5159283838269,59.4339176062602,58.2805465319209,58.9866920876388,2351256.03575021,0.0,1.0
2018-08-01,73.81,74.45,72.3,74.16,2588804,57.9117816306015,58.4139295813343,56.7270263093414,58.1863937911585,3299494.81538711,0.0,1.0
2018-08-02,68.91,69.32,66.0,68.1,5485374,54.0672113828038,54.388899913742,51.7840074193158,53.4316803826577,6991245.02027162,0.0,1.0
2018-08-03,67.65,68.84,66.64,68.34,3625270,53.0786076047987,54.0122889506924,52.2861553700486,53.6199858641825,4620496.40273208,0.0,1.0
2018-08-06,68.2,68.32,67.02,67.82,2498761,53.5101409999597,53.6042937407221,52.5843057157962,53.2119906542121,3184732.78177548,0.0,1.0
2018-08-07,69.11,69.85,68.44,68.67,2139346,54.2241326174078,54.8047411854426,53.6984464814845,53.8789059012791,2726649.46257776,0.0,1.0
2018-08-08,69.42,70.49,68.0,68.62,4174886,54.467360531044,55.3068891361753,53.3532197653557,53.8396755926281,5320995.60717313,0.0,1.0
2018-08-09,68.36,69.77,67.7,69.41,3263741,53.6356779876429,54.741972691601,53.1178379134497,54.4595144693138,4159718.73817652,0.0,1.0
2018-08-10,69.02,69.53,67.68,67.93,2166727,54.153518061836,54.5536672100762,53.1021457899893,53.2982973332443,2761547.22522804,0.0,1.0
2018-08-13,68.55,70.37,68.51,68.84,2391377,53.7847531605167,55.2127363954129,53.7533689135959,54.0122889506924,3047869.21417611,0.0,1.0
2018-08-14,69.03,69.55,68.57,68.83,1866391,54.1613641235662,54.5693593335366,53.8004452839771,54.0044428889622,2378761.55475083,0.0,1.0
2018-08-15,67.37,69.14,66.77,68.91,2214436,52.8589178763531,54.2476708025984,52.3881541725412,54.0672113828038,2822353.52734567,0.0,1.0
2018-08-16,67.75,68.65,67.51,67.56,1593310,53.1570682221007,53.8632137778187,52.9687627405759,53.0079930492269,2030713.05680323,0.0,1.0
2018-08-17,68.64,68.91,67.63,68.16,1570141,53.8553677160885,54.0672113828038,53.0629154813383,53.4787567530389,2001183.59247232,0.0,1.0
2018-08-20,70.68,71.56,68.66,68.89,1824269,55.4559643090491,56.1464177413067,53.8710598395488,54.0515192593434,2325076.02250747,0.0,1.0
2018-08-21,71.26,72.36,71.04,71.08,1494472,55.9110358894007,56.7741026797226,55.7384225313363,55.7698067782571,1904741.57786422,0.0,1.0
2018-08-22,71.41,71.79,70.83,71.23,1283087,56.2876468524503,56.5871750110265,55.8304722946233,56.1457650931247,1627803.75079779,0.33,1.0
2018-08-23,72.87,73.24,71.37,71.57,2205724,57.4384655669801,57.7301114055938,56.2561175726001,56.4137639718508,2798318.27492969,0.0,1.0
2018-08-24,73.58,74.38,73.13,73.49,1355845,57.99811028432,58.6286958813226,57.643405886006,57.9271694046572,1720109.06236321,0.0,1.0
2018-08-27,73.89,74.81,73.15,74.08,1495111,58.2424622031585,58.9676356397116,57.6591705259311,58.3922262824467,1896790.54784207,0.0,1.0
2018-08-28,73.98,75.14,73.87,74.11,2011300,58.3134030828213,59.2277521984752,58.2266975632335,58.4158732423342,2551659.92951343,0.0,1.0
2018-08-29,74.63,75.28,73.13,74.21,1708301,58.825753880386,59.3381046779506,57.643405886006,58.4946964419596,2167256.6048067,0.0,1.0
2018-08-30,74.67,75.23,74.04,74.8,1808547,58.8572831602361,59.298693078138,58.3606970025965,58.959753319749,2294434.89809662,0.0,1.0
2018-08-31,74.52,75.04,73.67,74.52,2112119,58.7390483607981,59.1489289988498,58.0690511639828,58.7390483607981,2679565.16614328,0.0,1.0
2018-09-04,76.19,76.56,74.52,74.67,1999811,60.0553957945412,60.3470416331549,58.7390483607981,58.8572831602361,2537084.27151602,0.0,1.0
2018-09-05,73.84,76.11,73.41,76.0,2331930,58.2030506033459,59.9923372348409,57.8641108449569,59.905631715253,2958431.03437093,0.0,1.0
2018-09-06,72.01,74.62,71.57,73.47,1816592,56.7605860502023,58.8178715604234,56.4137639718508,57.9114047647321,2304641.28408226,0.0,1.0
2018-09-07,70.81,71.99,70.46,71.66,1774610,55.8147076546983,56.7448214102772,55.5388264560096,56.4847048515136,2251380.31497729,0.0,1.0
2018-09-10,71.19,71.78,70.33,70.49,1592538,56.1142358132745,56.579292691064,55.4363562964967,55.5624734158972,2020392.48288543,0.0,1.0
2018-09-11,71.75,72.54,70.71,71.13,1660135,56.5556457311764,57.1783490082165,55.7358844550729,56.0669418934993,2106150.22974334,0.0,1.0
2018-09-12,70.65,72.78,69.69,72.11,2058366,55.6885905352977,57.3675246873173,54.9318878188945,56.8394092498276,2611370.77635004,0.0,1.0
2018-09-13,72.03,72.47,71.09,72.0,2275781,56.7763506901273,57.1231727684788,56.0354126136492,56.7527037302397,2887196.93036743,0.0,1.0
2018-09-14,70.39,71.97,69.83,71.92,2517293,55.4836502162719,56.7290567703521,55.04224029837,56.6896451705395,3193594.03318483,0.0,1.0
2018-09-17,68.92,70.53,67.74,70.4,2251175,54.3249491817795,55.5940026957473,53.3948354262005,55.4915325362344,2855980.23259702,0.0,1.0
2018-09-18,69.52,70.64,69.29,69.49,2724926,54.7978883795315,55.6807082153352,54.6165950203932,54.7742414196439,3457010.13528032,0.0,1.0
2018-09-19,65.5,69.29,65.08,69.08,4046489,51.6291957545931,54.6165950203932,51.2981383161667,54.45106630118,5133626.92612582,0.0,1.0
2018-09-20,65.94,66.61,64.08,65.81,2885926,51.9760178329445,52.5041332704343,50.5099063199134,51.8735476734316,3661264.72119573,0.0,1.0
2018-09-21,66.88,67.51,65.61,66.09,5066070,52.7169559094227,53.2135420670623,51.715901274181,52.0942526323825,6427130.62154332,0.0,1.0
2018-09-24,69.59,70.62,67.31,67.38,2742307,54.8530646192692,55.6649435754101,53.0558956678116,53.1110719075493,3479060.74992502,0.0,1.0
2018-09-25,70.76,71.48,69.94,70.27,2489968,55.7752960548856,56.342823092188,55.1289458179579,55.3890623767215,3158927.8433703,0.0,1.0
2018-09-26,71.12,71.69,68.88,70.51,2170788,56.0590595735368,56.5083518114012,54.2934199019293,55.5782380558223,2753996.29844807,0.0,1.0
2018-09-27,69.77,72.3,69.4,71.67,2109751,54.9949463785948,56.9891733291157,54.7033005399811,56.4925871714761,2676560.97446969,0.0,1.0
2018-09-28,69.9,70.9,69.03,69.58,1856041,55.0974165381077,55.8856485343611,54.4116547013673,54.8451822993067,2354688.73227964,0.0,1.0
2018-10-01,69.56,71.28,69.13,70.36,1897439,54.8294176593816,56.1851766929373,54.4904779009927,55.4600032563843,2407208.80276241,0.0,1.0
2018-10-02,68.56,70.08,67.42,69.65,2411775,54.0411856631283,55.2392982974333,53.1426011873995,54.9003585390444,3059727.3537027,0.0,1.0
2018-10-03,71.35,71.43,68.85,68.93,2262071,56.2403529326751,56.3034114923753,54.2697729420417,54.332831501742,2869803.574014,0.0,1.0
2018-10-04,70.21,71.82,69.72,70.95,1623395,55.3417684569463,56.6108219709141,54.9555347787821,55.9250601341737,2059539.58696985,0.0,1.0
2018-10-05,69.21,70.38,68.22,69.87,1743862,54.5535364606929,55.4757678963093,53.7731867844021,55.0737695782201,2212371.49505352,0.0,1.0
2018-10-08,67.61,69.0,66.76,68.92,1883947,53.2923652666876,54.3880077414797,52.6223680698723,54.3249491817795,2390092.01473029,0.0,1.0
2018-10-09,68.64,69.41,67.47,67.7,1786031,54.1042442228285,54.7111828599436,53.1820127872121,53.3633061463504,2265869.70395704,0.0,1.0
2018-10-10,65.88,69.1,65.84,68.63,2347804,51.9287239131693,54.4668309411051,51.8971946333192,54.096361902866,2978569.77534498,0.0,1.0
2018-10-11,66.04,67.2,64.69,65.25,2993226,52.0548410325699,52.9691901482237,50.9907278376279,51.4321377555298,3797392.15640519,0.0,1.0
2018-10-12,66.47,67.69,65.75,66.94,2199319,52.3937807909588,53.3554238263879,51.8262537536564,52.7642498291979,2790192.49466392,0.0,1.0
2018-10-15,64.66,66.65,64.61,66.45,1730839,50.9670808777403,52.5356625502844,50.9276692779276,52.3780161510337,2195849.70951081,0.0,1.0
2018-10-16,67.27,67.53,65.45,65.61,2150953,53.0243663879615,53.2293067069873,51.5897841547804,51.715901274181,2728832.38719569,0.0,1.0
2018-10-17,66.78,67.68,66.54,67.28,2174053,52.6381327097973,53.3475415064253,52.4489570306965,53.032248707924,2758138.47995747,0.0,1.0
2018-10-18,67.95,68.56,65.95,66.15,1944694,53.5603641454137,54.0411856631283,51.9839001529071,52.1415465521577,2467159.42672162,0.0,1.0
2018-10-19,63.17,67.01,62.85,67.01,3095606,49.7926152033228,52.8194260689356,49.5403809645218,52.8194260689356,3927277.774455,0.0,1.0
2018-10-22,64.8,65.13,63.15,63.3,2141420,51.0774333572157,51.3375499159793,49.7768505633978,49.8950853628358,2716738.23211786,0.0,1.0
2018-10-23,64.41,64.76,61.78,63.23,2716702,50.7700228786769,51.0459040773656,48.6969727285307,49.839909123098,3446576.65879232,0.0,1.0
2018-10-24,61.01,64.31,60.95,64.31,2124283,48.0900340914156,50.6911996790516,48.0427401716404,50.6911996790516,2694997.1710071,0.0,1.0
2018-10-25,63.15,64.0,62.06,62.18,2591485,49.7768505633978,50.4468477602131,48.9176776874816,49.012265527032,3287718.60609312,0.0,1.0
2018-10-26,61.99,63.27,61.62,62.2,2637986,48.8625014477439,49.8714384029482,48.5708556091302,49.0280301669571,3346712.658886,0.0,1.0
2018-10-29,62.15,64.4,61.22,62.62,2124734,48.9886185671444,50.7621405587144,48.2555628106288,49.3590876053835,2695569.33758007,0.0,1.0
2018-10-30,63.26,63.59,61.69,62.26,2119050,49.8635560829856,50.1236726417492,48.6260318488679,49.0753240867323,2688358.26263384,0.0,1.0
2018-10-31,67.44,69.22,66.0,66.51,3984342,53.1583658273245,54.5614187806555,52.0233117527197,52.4253100708089,5054783.38730045,0.0,1.0
2018-11-01,67.26,68.2,65.49,67.96,2730583,53.0164840679989,53.7574221444771,51.6213134346305,53.5682464653763,3464186.9563519,0.0,1.0
2018-11-02,66.49,69.5,65.99,67.56,1870582,52.4095454308839,54.7821237396064,52.0154294327572,53.2529536668749,2373136.34677526,0.0,1.0
2018-11-05,65.19,67.48,63.96,67.48,1450621,51.3848438357545,53.1898951071747,50.415318480363,53.1898951071747,1840347.7743801,0.0,1.0
2018-11-06,65.5,65.57,63.83,65.18,1667408,51.6291957545931,51.6843719943308,50.31284832085,51.376961515792,2115377.20864621,0.0,1.0
2018-11-07,68.13,68.24,66.19,66.46,1618606,53.7022459047393,53.7889514243272,52.1730758320079,52.3858984709963,2053463.96453538,0.0,1.0
2018-11-08,65.74,68.21,65.31,67.72,1587672,51.8183714336939,53.7653044644396,51.479431675305,53.3790707862755,2014219.17347509,0.0,1.0
2018-11-09,64.7,65.3,64.23,64.78,1541877,50.9986101575904,51.4715493553424,50.6281411193514,51.0616687172907,1956120.79607139,0.0,1.0
2018-11-12,63.44,65.24,63.22,64.71,1628559,50.0054378423112,51.4242554355672,49.8320268031355,51.0064924775529,2066090.95766343,0.0,1.0
2018-11-13,60.81,63.81,59.85,63.25,3513230,47.932387692165,50.297083680925,47.1756849757618,49.8556737630231,4457101.48369933,0.0,1.0
2018-11-14,61.85,62.59,60.71,61.6,2321675,48.7521489682684,49.3354406454959,47.8535644925396,48.5550909692051,2945420.90531154,0.0,1.0
2018-11-15,63.09,63.1,61.15,61.33,1870248,49.7295566436226,49.7374389635851,48.2003865708911,48.3422683302167,2372712.61365914,0.0,1.0
2018-11-16,63.83,64.3,63.16,63.56,1924454,50.31284832085,50.6833173590891,49.7847328833603,50.1000256818616,2441481.70734939,0.0,1.0
2018-11-19,62.33,64.9,61.93,63.43,2800456,49.13050032647,51.1562565568411,48.8152075279687,49.9975555223487,3552832.17797716,0.0,1.0
2018-11-20,59.25,61.23,58.65,60.23,2420885,46.9628623367734,48.5322541920782,46.4872890472871,47.7396320429343,3054273.71997477,0.33,1.0
2018-11-21,59.86,60.6,59.06,59.66,2316013,47.4463618477511,48.0329022381176,46.812264128436,47.2878374179224,2921963.51376457,0.0,1.0
2018-11-23,57.17,59.18,57.07,58.49,967194,45.3142082665542,46.9073787863333,45.2349460516398,46.360469503424,1220245.99116326,0.0,1.0
2018-11-26,60.44,60.52,58.05,58.16,1974010,47.9060826942546,47.9694924661861,46.0117157578007,46.0989041942066,2490480.49203799,0.0,1.0
2018-11-27,60.17,60.86,59.79,59.96,1551353,47.6920747139857,48.238983996895,47.3908782973111,47.5256240626655,1957241.545263,0.0,1.0
2018-11-28,61.76,61.83,58.88,60.19,1675320,48.9523439311244,49.0078274815645,46.6695921415902,47.7079271569686,2113642.67552905,0.0,1.0
2018-11-29,61.68,62.56,61.36,61.46,1578412,48.8889341591929,49.5864416504395,48.6352950714669,48.7145572863813,1991380.13201487,0.0,1.0
2018-11-30,62.47,62.72,60.86,61.53,2341839,49.5151056570166,49.7132611943025,48.238983996895,48.7700408368214,2954546.50432053,0.0,1.0
2018-12-03,58.85,62.77,57.65,62.03,4175019,46.6458134771158,49.7528923017597,45.6946668981432,49.1663519113933,5267350.91179274,0.0,1.0
2018-12-04,58.14,59.5,58.03,59.35,2937560,46.0830517512237,47.1610178740593,45.9958633148179,47.0421245516878,3706129.08454929,0.0,1.0
2018-12-06,57.8,57.85,55.455,57.27,2547347,45.8135602205148,45.853191327972,43.9548612807724,45.3934704814685,3213822.6300533,0.0,1.0
2018-12-07,56.85,59.36,56.62,58.14,2429491,45.0605691788281,47.0500507731792,44.878266084525,46.0830517512237,3065131.35246624,0.0,1.0
2018-12-10,54.95,56.67,53.68,56.27,2306780,43.5545870954548,44.9178971919822,42.5479569660421,44.6008483323247,2910314.8360056,0.0,1.0
2018-12-11,55.11,56.45,54.66,55.63,2214745,43.6814066393178,44.7435203191706,43.3247266722031,44.0935701568726,2794200.24079852,0.0,1.0
2018-12-12,57.06,58.13,55.87,56.54,2156585,45.2270198301483,46.0751255297323,44.2837994726671,44.8148563125935,2720823.53783505,0.0,1.0
2018-12-13,55.81,57.4,55.47,57.17,2030401,44.2362421437185,45.4965113608572,43.9667506130096,45.3142082665542,2561625.36234084,0.0,1.0
2018-12-14,54.08,56.7,53.94,55.35,1961296,42.8650058256996,44.9416758564565,42.7540387248195,43.8716359551123,2474440.0621639,0.0,1.0
2018-12-17,52.68,54.19,52.14,53.985,2022188,41.7553348168982,42.9521942621055,41.3273188563606,42.789706721531,2551263.55248116,0.0,1.0
2018-12-18,52.39,53.51,52.07,52.66,2288441,41.5254743936465,42.4132112006876,41.2718353059205,41.7394823739154,2887177.70815747,0.0,1.0
2018-12-19,51.52,54.03,51.34,52.38,2924149,40.8358931238914,42.8253747182425,40.6932211370455,41.5175481721551,3689209.294944,0.0,1.0
2018-12-20,50.69,52.72,49.95,50.92,3207260,40.178016740102,41.787039702864,39.5914763497355,40.3603198344051,4046392.09674408,0.0,1.0
2018-12-21,49.36,51.16,48.23,50.25,5067725,39.1238292817407,40.5505491501996,38.2281662532081,39.8292629944787,6393620.22052231,0.0,1.0
2018-12-24,46.77,49.25,46.75,49.0,885269,37.0709379154581,39.0366408453348,37.0550854724752,38.8384853080489,1116886.52778151,0.0,1.0
2018-12-26,50.82,50.88,47.09,47.21,1657755,40.2810576194907,40.3286149484393,37.3245770031841,37.4196916610814,2091482.05332214,0.0,1.0
2018-12-27,51.61,51.61,49.59,49.61,1627883,40.9072291173143,40.9072291173143,39.3061323760437,39.3219848190266,2053794.48676567,0.0,1.0
2018-12-28,51.09,52.25,50.35,52.0,1540053,40.4950655997595,41.4145072927664,39.9085252093931,41.2163517554804,1942985.06755518,0.0,1.0
2018-12-31,51.12,52.07,50.27,51.43,1714215,40.5188442642338,41.2718353059205,39.8451154374616,40.7645571304684,2162713.97645347,0.0,1.0
2019-01-02,51.3,51.63,49.75,50.08,2635843,40.6615162510797,40.9230815602972,39.4329519199068,39.6945172291242,3325472.29830391,0.0,1.0
2019-01-03,49.07,51.38,48.31,51.23,3408671,38.8939688584889,40.7249260230112,38.2915760251396,40.6060327006397,4300499.30308137,0.0,1.0
2019-01-04,51.72,52.14,49.6,50.11,3074378,40.9944175537201,41.3273188563606,39.3140585975352,39.7182958935985,3878743.4887112,0.0,1.0
2019-01-07,52.34,52.66,50.9,51.81,2560626,41.4858432861893,41.7394823739154,40.3444673914222,41.0657535471431,3230575.88381279,0.0,1.0
2019-01-08,51.82,53.19,51.3,52.76,2339705,41.0736797686345,42.1595721129616,40.6615162510797,41.8187445888298,2951854.17481358,0.0,1.0
2019-01-09,52.95,53.83,51.86,52.46,2276393,41.9693427971671,42.6668502884137,41.1053846546003,41.5809579440866,2871977.52732349,0.0,1.0
2019-01-10,53.32,53.97,51.73,52.78,2392667,42.2626129923503,42.7778173892938,41.0023437752116,41.8345970318126,3018672.89803146,0.0,1.0
2019-01-11,53.52,54.48,52.81,52.91,1631668,42.4211374221791,43.1820546853572,41.858375696287,41.9376379112013,2058569.77598019,0.0,1.0
2019-01-14,53.09,53.47,52.55,52.92,1802228,42.0803098980472,42.3815063147219,41.6522939375095,41.9455641326928,2273754.27490471,0.0,1.0
2019-01-15,52.86,53.66,52.42,53.66,1062967,41.8980068037441,42.5321045230592,41.5492530581208,42.5321045230592,1341076.57873068,0.0,1.0
2019-01-16,53.3,53.8,52.6,53.13,1391809,42.2467605493674,42.6430716239394,41.6919250449667,42.112014784013,1755955.21965082,0.0,1.0
2019-01-17,55.08,55.26,52.92,52.92,2012440,43.6576279748435,43.8002999616894,41.9455641326928,41.9455641326928,2538965.13259656,0.0,1.0
2019-01-18,55.97,56.05,54.77,55.66,2485082,44.3630616875815,44.426471459513,43.4119151086089,44.1173488213469,3135266.91461278,0.0,1.0
2019-01-22,54.35,56.04,54.29,55.42,3262946,43.0790138059685,44.4185452380216,43.0314564770199,43.9271195055524,4116647.51423418,0.0,1.0
2019-01-23,54.21,55.39,53.68,54.59,1251539,42.9680467050883,43.9033408410781,42.5479569660421,43.269243121763,1578985.65079445,0.0,1.0
2019-01-24,53.85,54.55,53.56,54.22,1667834,42.6827027313966,43.2375382357973,42.4528423081448,42.9759729265798,2104198.07445641,0.0,1.0
2019-01-25,55.06,55.84,53.58,54.34,2201680,43.6417755318606,44.2600208081928,42.4686947511277,43.071087584477,2777716.97697084,0.0,1.0
2019-01-28,53.63,54.67,53.44,54.11,1875398,42.5083258585849,43.3326528936945,42.3577276502476,42.888784490174,2366068.12215089,0.0,1.0
2019-01-29,54.1,54.2,53.23,53.74,1575394,42.8808582686825,42.9601204835969,42.1912769989274,42.5955142949907,1987572.51699521,0.0,1.0
2019-01-30,55.9,56.06,53.89,54.44,2439154,44.3075781371415,44.4343976810045,42.7144076173623,43.1503497993914,3077322.53335922,0.0,1.0
2019-01-31,56.34,57.67,55.87,56.51,3534387,44.6563318827648,45.7105193411261,44.2837994726671,44.7910776481192,4459107.03330413,0.0,1.0
2019-02-01,55.2,56.41,54.74,56.41,1459230,43.7527426327408,44.7118154332048,43.3881364441346,44.7118154332048,1841015.92615873,0.0,1.0
2019-02-04,55.14,55.62,54.77,55.02,1555125,43.7051853037921,44.0856439353812,43.4119151086089,43.6100706458949,1962000.43321999,0.0,1.0
2019-02-05,56.42,56.47,54.81,55.16,1654740,44.7197416546963,44.7593727621535,43.4436199945747,43.721037746775,2087678.22320806,0.0,1.0
2019-02-06,56.48,56.56,55.63,55.93,1978706,44.7672989836449,44.8307087555764,44.0935701568726,44.3313568016158,2496405.13091551,0.0,1.0
2019-02-07,54.76,57.32,54.47,56.29,2580889,43.4039888871175,45.4331015889257,43.1741284638657,44.6167007753076,3256140.39777683,0.0,1.0
2019-02-08,53.95,55.24,53.24,54.36,1617845,42.7619649463109,43.7844475187065,42.1992032204188,43.0869400274599,2041130.19267441,0.0,1.0
2019-02-11,54.96,55.52,53.61,53.88,2008284,43.5625133169462,44.0063817204668,42.492473415602,42.7064813958709,2533721.77672455,0.0,1.0
2019-02-12,54.77,55.65,54.64,55.5,2019749,43.4119151086089,44.1094225998555,43.3088742292202,43.9905292774839,2548186.42423962,0.0,1.0
2019-02-13,56.17,56.33,54.67,54.82,1341034,44.5215861174103,44.6484056612733,43.3326528936945,43.4515462160661,1691895.69260525,0.0,1.0
2019-02-14,57.05,57.34,55.49,56.19,2106756,45.2190936086569,45.4489540319086,43.9826030559925,44.5374385603932,2657957.51768431,0.0,1.0
2019-02-15,57.89,58.13,57.3,57.58,1663333,45.8848962139377,46.0751255297323,45.4172491459429,45.6391833477031,2098519.45444199,0.0,1.0
2019-02-19,57.58,57.94,57.06,57.74,1763701,45.6391833477031,45.9245273213949,45.2270198301483,45.7660028915662,2225147.25573219,0.0,1.0
2019-02-20,56.1,57.39,55.5,56.99,2667768,44.4661025669702,45.4885851393658,43.9905292774839,45.1715362797083,3365750.00191652,0.0,1.0
2019-02-21,55.25,57.1,54.93,56.1,2615677,43.792373740198,45.2587247161141,43.5387346524719,44.4661025669702,3300030.16295382,0.0,1.0
2019-02-22,55.52,56.039,55.17,55.82,2309042,44.0063817204668,44.4177526158725,43.7289639682664,44.24416836521,2913168.65481755,0.0,1.0
2019-02-25,54.72,55.79,54.65,55.47,1882298,43.3722840011517,44.2203897007356,43.3168004507116,43.9667506130096,2374773.40499903,0.0,1.0
2019-02-26,53.7,54.85,53.68,54.53,1952242,42.8253747182425,43.7424916814823,42.8094248580122,43.4872939177982,2447973.80267505,0.33,1.0
2019-02-27,52.97,53.87,52.82,53.77,1810315,42.243204819838,42.9609485301996,42.1235808681111,42.8811992290484,2270007.35287413,0.0,1.0
2019-02-28,51.2,52.8,51.12,52.73,2980579,40.8316421894602,42.1076310078808,40.7678427485392,42.0518064970749,3737435.88592163,0.0,1.0
2019-03-01,52.03,52.31,51.51,51.57,2095425,41.4935613890159,41.7168594322395,41.0788650230292,41.12671460372,2627515.18790722,0.0,1.0
2019-03-04,52.07,52.57,50.63,52.36,2423015,41.5254611094764,41.9242076152329,40.3770711728979,41.7567340828152,3038289.94739827,0.0,1.0
2019-03-05,51.52,52.14,51.1,52.09,2629229,41.0868399531443,41.5812856202823,40.7518928883089,41.5414109697067,3296867.76190325,0.0,1.0
2019-03-06,50.57,51.56,49.81,51.5,3209113,40.3292215922071,41.1187396736049,39.7231269034573,41.0708900929141,4024001.40649773,0.0,1.0
2019-03-07,49.83,50.61,49.58,50.61,2060147,39.7390767636875,40.3611213126676,39.5397035108093,40.3611213126676,2583279.06358925,0.0,1.0
2019-03-08,48.8,48.97,48.03,48.97,1780144,38.9176589618293,39.0532327737865,38.3035893429643,39.0532327737865,2232175.04642825,0.0,1.0
2019-03-11,50.07,50.07,48.98,49.36,2314021,39.9304750864506,39.9304750864506,39.0612077039016,39.3642550482765,2901619.15727657,0.0,1.0
2019-03-12,50.7,50.79,49.67,50.14,2069867,40.4328956837038,40.5046700547399,39.6114778818455,39.9862995972565,2595467.25816861,0.0,1.0
2019-03-13,51.71,52.23,50.77,50.82,2738203,41.2383636253318,41.6530599913185,40.4887201945097,40.5285948450853,3433513.47343528,0.0,1.0
2019-03-14,52.16,52.24,51.53,51.6,2346639,41.5972354805126,41.6610349214336,41.0948148832595,41.1506393940654,2942519.8291685,0.0,1.0
2019-03-15,52.2,53.43,51.83,51.93,4327510,41.6291352009731,42.610051605134,41.3340627867133,41.4138120878646,5426392.37902592,0.0,1.0
2019-03-18,52.77,52.94,52.12,52.3,2314088,42.0837062175355,42.2192800294927,41.5653357600521,41.7088845021244,2901703.17055196,0.0,1.0
2019-03-19,52.11,53.4,51.97,53.13,1940336,41.5573608299369,42.5861268147886,41.4457118083251,42.3708037016801,2433044.51824482,0.0,1.0
2019-03-20,51.45,52.22,51.06,52.01,1880040,41.0310154423384,41.6450850612034,40.7199931678484,41.4776115287857,2357437.58610931,0.0,1.0
2019-03-21,52.32,52.58,51.2,51.35,1656131,41.7248343623547,41.932182545348,40.8316421894602,40.9512661411871,2076671.48939426,0.0,1.0
2019-03-22,50.61,51.71,50.11,51.62,1906741,40.3611213126676,41.2383636253318,39.9623748069112,41.1665892542956,2390918.75724753,0.0,1.0
2019-03-25,50.67,50.72,49.8,50.48,1559881,40.4089708933584,40.448845543934,39.7151519733422,40.2574472211709,1955980.77660995,0.0,1.0
2019-03-26,51.26,52.09,50.64,51.09,1097534,40.879491770151,41.5414109697067,40.385046103013,40.7439179581938,1376230.24171448,0.0,1.0
2019-03-27,50.82,51.96,50.23,51.04,1690580,40.5285948450853,41.43773687821,40.0580739682927,40.7040433076182,2119868.10617044,0.0,1.0
2019-03-28,50.25,50.82,49.92,50.47,1834669,40.074023828523,40.5285948450853,39.8108511347237,40.2494722910558,2300545.55151463,0.0,1.0
2019-03-29,49.27,51.23,49.11,50.82,1930111,39.2924806772403,40.8555669798056,39.1648817953983,40.5285948450853,2420223.0892763,0.0,1.0
2019-04-01,49.12,49.93,48.96,49.73,1727711,39.1728567255134,39.8188260648388,39.0452578436713,39.6593274625363,2166427.76182129,0.0,1.0
2019-04-02,48.84,49.5,48.45,49.08,2839097,38.9495586822898,39.4759040698883,38.6385364077998,39.1409570050529,3560027.43474084,0.0,1.0
2019-04-03,49.12,50.18,48.93,49.28,2323616,39.1728567255134,40.0181993177171,39.0213330533259,39.3004556073555,2913650.6106705,0.0,1.0
2019-04-04,49.73,49.81,48.93,49.26,1365199,39.6593274625363,39.7231269034573,39.0213330533259,39.2845057471252,1711863.27690838,0.0,1.0
2019-04-05,50.05,50.39,49.76,49.78,2054961,39.9145252262204,40.1856728501348,39.6832522528816,39.6992021131119,2576776.18528795,0.0,1.0
2019-04-08,49.18,50.33,48.94,50.02,2114699,39.2207063062042,40.137823269444,39.0293079834411,39.890600435875,2651683.42477169,0.0,1.0
2019-04-09,48.17,49.07,48.05,48.93,1584413,38.4152383645761,39.1329820749378,38.3195392031946,39.0213330533259,1986742.17469852,0.0,1.0
2019-04-10,50.04,50.61,48.35,48.49,2662302,39.9065502961053,40.3611213126676,38.5587871066485,38.6704361282603,3338338.97171016,0.0,1.0
2019-04-11,50.48,50.93,49.64,50.0,2300413,40.2574472211709,40.6163190763517,39.5875530915001,39.8746505756447,2884555.68486547,0.0,1.0
2019-04-12,50.25,51.22,49.93,51.21,2672641,40.074023828523,40.8475920496905,39.8188260648388,40.8396171195753,3351303.34863979,0.0,1.0
2019-04-15,48.49,50.27,48.47,50.21,2097881,38.6704361282603,40.0899736887532,38.65448626803,40.0421241080624,2630594.83871863,0.0,1.0
2019-04-16,48.0,48.25,47.14,47.94,2514192,38.2796645526189,38.4790378054972,37.5938205627179,38.2318149719282,3152619.47591293,0.0,1.0
2019-04-17,48.42,48.85,48.13,48.36,2051867,38.6146116174544,38.9575336124049,38.3833386441156,38.5667620367636,2572896.52746609,0.0,1.0
2019-04-18,47.34,48.45,47.27,48.41,1805658,37.7533191650204,38.6385364077998,37.6974946542145,38.6066366873392,2264167.80326959,0.0,1.0
2019-04-22,48.85,48.98,47.49,47.66,2601279,38.9575336124049,39.0612077039016,37.8729431167474,38.0085169287046,3261820.43284017,0.0,1.0
2019-04-23,48.59,49.47,48.29,48.99,2700647,38.7501854294116,39.4519792795429,38.5109375259577,39.0691826340167,3386420.89775395,0.0,1.0
2019-04-24,47.98,48.7,47.56,48.7,2525035,38.2637146923887,38.837909660678,37.9287676275533,38.837909660678,3166215.83330222,0.0,1.0
2019-04-25,49.49,50.23,47.8,48.03,2986919,39.4679291397732,40.0580739682927,38.1201659503164,38.3035893429643,3745385.79884684,0.0,1.0
2019-04-26,48.56,49.27,47.94,49.17,2010428,38.7262606390662,39.2924806772403,38.2318149719282,39.212731376089,2520934.94360043,0.0,1.0
2019-04-29,48.55,49.19,48.39,48.59,2436411,38.718285708951,39.2286812363193,38.590686827109,38.7501854294116,3055087.58675888,0.0,1.0
2019-04-30,47.73,48.91,47.57,48.7,2271066,38.0643414395105,39.0053831930957,37.9367425576684,38.837909660678,2847756.61631397,0.0,1.0
2019-05-01,47.76,48.78,47.67,47.87,3914415,38.0882662298559,38.901709101599,38.0164918588197,38.1759904611223,4908400.37905047,0.0,1.0
2019-05-02,46.19,48.85,45.29,48.8,4343954,36.8362022017806,38.9575336124049,36.118458491419,38.9176589618293,5447011.99545215,0.0,1.0
2019-05-03,46.74,47.3,46.43,46.43,2310275,37.2748233581127,37.7214194445599,37.0276005245437,37.0276005245437,2896921.93743148,0.0,1.0
2019-05-06,45.44,46.34,45.22,46.15,2332477,36.2380824431459,36.9558261535075,36.0626339806131,36.8043024813201,2924761.67982356,0.0,1.0
2019-05-07,45.47,45.53,43.73,45.0,2098067,36.2620072334913,36.3098568141821,34.8743693934589,35.8871855180803,2630828.06960256,0.0,1.0
2019-05-08,43.72,45.29,43.66,45.1,2918401,34.8663944633438,36.118458491419,34.818544882653,35.9669348192316,3659469.05849821,0.0,1.0
2019-05-09,43.56,43.87,42.19,43.36,2116623,34.7387955815017,34.9860184150707,33.646230155729,34.5792969791991,2654095.98509789,0.0,1.0
2019-05-10,43.91,44.63,43.02,44.12,2935882,35.0179181355312,35.5921131038205,34.3081493552847,35.1853916679489,3681388.99979882,0.0,1.0
2019-05-13,42.67,43.94,42.37,43.32,2526736,34.0290268012552,35.0418429258766,33.7897788978013,34.5473972587386,3168348.76735361,0.0,1.0
2019-05-14,43.63,43.78,42.56,42.85,1764510,34.7946200923076,34.9142440440345,33.9413025699888,34.1725755433275,2212571.11288363,0.0,1.0
2019-05-15,43.71,43.84,43.18,43.47,1894717,34.8584195332286,34.9620936247253,34.4357482371268,34.6670212104655,2375841.50913825,0.0,1.0
2019-05-16,44.69,44.85,43.8,43.85,2144233,35.6399626845113,35.7675615663533,34.9301939042648,34.9700685548404,2688716.97813659,0.0,1.0
2019-05-17,42.94,44.27,42.93,43.89,1869331,34.507522608163,35.5763396800972,34.499486389577,35.2709633738303,2326132.59582453,0.33,1.0
2019-05-20,43.34,43.65,42.63,42.71,2021308,34.8289713516018,35.078094127767,34.2583998319978,34.3226895806856,2515247.66079464,0.0,1.0
2019-05-21,44.13,44.5,43.52,43.52,1969008,35.4638326198936,35.7611727075746,34.9736232861493,34.9736232861493,2450167.30062214,0.0,1.0
2019-05-22,42.7,44.43,42.3,43.89,2284963,34.3146533620996,35.7049191774728,33.9932046186608,35.2709633738303,2843331.07114418,0.0,1.0
2019-05-23,40.96,42.02,40.74,41.99,2467959,32.9163513281405,33.7681904982536,32.7395545192492,33.7440818424956,3071045.13596497,0.0,1.0
2019-05-24,41.11,41.59,40.92,41.24,1738144,33.0368946069301,33.4226330990568,32.8842064537967,33.1413654485478,2162887.90729777,0.0,1.0
2019-05-28,40.89,41.65,40.85,41.18,2089842,32.8600977980387,33.4708504105726,32.8279529236949,33.0931481370319,2600529.064314,0.0,1.0
2019-05-29,40.99,41.12,40.42,40.55,1795033,32.9404599838985,33.0449308255161,32.4823955244981,32.5868663661157,2233678.66465634,0.0,1.0
2019-05-30,39.6,41.05,39.53,40.62,1586474,31.8234256004484,32.9886772954143,31.7671720703466,32.6431198962175,1974154.86279751,0.0,1.0
2019-05-31,37.98,39.03,37.73,38.74,2585635,30.5215581895209,31.365361141048,30.3206527248716,31.1323108020548,3217477.19071945,0.0,1.0
2019-06-03,38.66,39.1,38.01,38.02,2338282,31.068021053367,31.4216146711498,30.5456668452789,30.5537030638648,2909679.44062865,0.0,1.0
2019-06-04,39.67,39.77,38.75,38.75,2463408,31.8796791305502,31.9600413164099,31.1403470206408,31.1403470206408,3065382.02470024,0.0,1.0
2019-06-05,40.83,40.95,38.91,39.74,2840520,32.8118804865229,32.9083151095546,31.2689265180163,31.935932660652,3534647.50816817,0.0,1.0
2019-06-06,40.07,41.34,39.55,40.76,2200506,32.2011278739891,33.2217276344075,31.7832445075185,32.7556269564211,2738235.62221322,0.0,1.0
2019-06-07,40.09,40.42,39.71,40.16,1744759,32.217200311161,32.4823955244981,31.9118240048941,32.2734538412628,2171119.39071156,0.0,1.0
2019-06-10,40.22,41.23,40.11,40.49,2115684,32.3216711527786,33.1333292299618,32.2332727483329,32.5386490545999,2632685.97956405,0.0,1.0
2019-06-11,40.52,41.04,40.4,40.76,1889190,32.5627577103578,32.9806410768283,32.4663230873261,32.7556269564211,2350844.46719482,0.0,1.0
2019-06-12,39.59,40.41,39.52,40.3,1462075,31.8153893818624,32.4743593059121,31.7591358517606,32.3859609014664,1819356.9330633,0.0,1.0
2019-06-13,40.4,40.56,39.97,39.99,1400281,32.4663230873261,32.5949025847017,32.1207656881293,32.1368381253013,1742462.55875165,0.0,1.0
2019-06-14,40.3,40.37,39.79,40.34,1354919,32.3859609014664,32.4422144315682,31.9761137535818,32.4181057758103,1686015.6123244,0.0,1.0
2019-06-17,40.94,41.56,40.11,40.17,1634251,32.9002788909686,33.3985244432989,32.2332727483329,32.2814900598488,2033606.95396313,0.0,1.0
2019-06-18,41.42,41.94,40.9,40.95,1905854,33.2860173830952,33.7039007495658,32.8681340166247,32.9083151095546,2371580.58807273,0.0,1.0
2019-06-19,41.43,42.17,41.3,41.49,1807340,33.2940536016812,33.8887337770431,33.1895827600636,33.342270913197,2248993.08134168,0.0,1.0
2019-06-20,43.65,43.9,42.35,42.35,3215765,35.078094127767,35.2789995924163,34.0333857115906,34.0333857115906,4001589.75965823,0.0,1.0
2019-06-21,44.12,44.48,43.17,44.0,3816955,35.4557964013076,35.7451002704026,34.6923556356403,35.359361778276,4749690.36639068,0.0,1.0
2019-06-24,43.84,44.25,43.32,43.9,2105438,35.2307822809004,35.5602672429253,34.8128989144299,35.2789995924163,2619936.20192872,0.0,1.0
2019-06-25,43.88,44.16,42.95,43.59,2528593,35.2629271552443,35.4879412756515,34.5155588267489,35.0298768162511,3146496.04530913,0.0,1.0
2019-06-26,44.42,44.91,44.0,44.25,2517354,35.6968829588868,36.0906576695994,35.359361778276,35.5602672429253,3132510.61188697,0.0,1.0
2019-06-27,45.24,45.29,44.15,44.4,1689200,36.3558528829365,36.3960339758663,35.4799050570656,35.6808105217148,2101983.6406002,0.0,1.0
2019-06-28,46.28,46.42,45.1,45.26,3000498,37.1916196158775,37.3041266760812,36.2433458227329,36.3719253201084,3733718.74831495,0.0,1.0
2019-07-01,45.95,47.24,45.8,47.06,2094282,36.9264244025405,37.9630966001308,36.8058811237509,37.8184446655833,2606054.05091372,0.0,1.0
2019-07-02,45.65,46.28,45.29,45.94,2706725,36.6853378449613,37.1916196158775,36.3960339758663,36.9183881839545,3368157.51219724,0.0,1.0
2019-07-03,45.35,45.88,45.0,45.71,1017492,36.4442512873822,36.8701708724387,36.1629836368732,36.7335551564772,1266132.80750744,0.0,1.0
2019-07-05,45.83,46.03,45.13,45.27,1172655,36.8299897795088,36.9907141512283,36.2674544784908,36.3799615386944,1459212.42367276,0.0,1.0
2019-07-08,45.89,46.09,45.34,45.75,2022093,36.8782070910246,37.0389314627441,36.4362150687962,36.765700030821,2516224.48838041,0.0,1.0
2019-07-09,46.35,46.86,45.67,45.85,1595096,37.2478731459793,37.6577202938639,36.7014102821333,36.8460622166808,1984883.78947834,0.0,1.0
2019-07-10,46.94,47.35,46.18,46.79,1508136,37.7220100425517,38.0514950045765,37.1112574300178,37.6014667637621,1876673.6915701,0.0,1.0
2019-07-11,48.15,48.15,46.77,47.18,1905063,38.6943924914543,38.6943924914543,37.5853943265902,37.914879288615,2370596.29428885,0.0,1.0
2019-07-12,48.54,48.92,47.96,48.23,1458005,39.0078050163072,39.3131813225741,38.5417043383208,38.758682240142,1814292.36201355,0.0,1.0
2019-07-15,47.99,48.38,47.28,48.35,1475346,38.5658129940787,38.8792255189316,37.9952414744747,38.8551168631737,1835870.91891128,0.0,1.0
2019-07-16,47.83,48.19,47.38,48.04,1930494,38.4372334967032,38.7265373657982,38.0756036603344,38.6059940870086,2402241.77496853,0.0,1.0
2019-07-17,47.55,47.89,46.98,47.66,2077986,38.212219376296,38.485450808219,37.7541549168956,38.3006177807417,2585775.85685309,0.0,1.0
2019-07-18,48.16,48.49,46.89,47.07,1659345,38.7024287100402,38.9676239233773,37.6818289496218,37.8264808841693,2064833.08318242,0.0,1.0
2019-07-19,48.53,48.97,48.17,48.32,1286413,38.9997687977212,39.353362415504,38.7104649286262,38.8310082074158,1600769.05106288,0.0,1.0
2019-07-22,48.2,49.06,47.76,48.7,1207817,38.7345735843841,39.4256883827777,38.3809799666014,39.1363845136827,1502966.83331684,0.0,1.0
2019-07-23,48.36,48.69,47.99,48.2,1533703,38.8631530817597,39.1283482950967,38.5658129940787,38.7345735843841,1908488.40607355,0.0,1.0
2019-07-24,49.51,49.79,47.91,48.24,1318603,39.7873182191464,40.0123323395537,38.5015232453909,38.766718458728,1640825.20391093,0.0,1.0
2019-07-25,49.32,49.63,48.63,49.63,1491695,39.634630066013,39.8837528421781,39.0801309835809,39.8837528421781,1856215.06438853,0.0,1.0
2019-07-26,49.6,49.9,49.3,49.3,1276879,39.8596441864202,40.1007307439993,39.618557628841,39.618557628841,1588905.26226968,0.0,1.0
2019-07-29,49.58,49.62,48.76,49.43,1177532,39.8435717492482,39.8757166235921,39.1846018251986,39.7230284704587,1465281.19836801,0.0,1.0
2019-07-30,50.09,50.14,48.74,49.37,1376249,40.2534188971328,40.2935999900627,39.1685293880266,39.6748111589428,1712557.94659743,0.0,1.0
2019-07-31,49.77,51.31,49.27,50.07,2237881,39.9962599023817,41.2338375646214,39.5944489730831,40.2373464599609,2784743.81459271,0.0,1.0
2019-08-01,52.19,53.89,50.62,50.98,3440424,41.9410248001869,43.3071819598021,40.6793384821893,40.9686423512843,4281147.85977285,0.0,1.0
2019-08-02,51.13,53.18,51.03,52.07,2561052,41.0891856300739,42.7366104401981,41.0088234442142,41.8445901771552,3186886.93270567,0.0,1.0
2019-08-05,48.8,50.65,47.89,50.17,2751501,39.2167466995424,40.7034471379472,38.485450808219,40.3177086458206,3423875.25994263,0.0,1.0
2019-08-06,49.39,49.99,48.55,49.55,2084277,39.6908835961148,40.1730567112731,39.0158412348931,39.8194630934903,2593604.16556906,0.0,1.0
2019-08-07,50.35,50.4,48.34,48.82,2576882,40.4623605803681,40.5025416732979,38.8470806445877,39.2328191367144,3206585.2520466,0.0,1.0
2019-08-08,51.04,51.26,50.13,50.3,1973719,41.0168596628001,41.1936564716915,40.2855637714767,40.4221794874382,2456029.51050307,0.0,1.0
2019-08-09,48.56,51.24,48.42,51.24,2037193,39.0238774534791,41.1775840345196,38.9113703932755,41.1775840345196,2535014.42028489,0.0,1.0
2019-08-12,46.68,48.57,46.43,48.13,2585900,37.5130683593164,39.0319136720651,37.3121628946671,38.6783200542823,3217806.94780254,0.0,1.0
2019-08-13,47.0,47.93,46.08,46.46,2018990,37.7702273540675,38.5175956825629,37.0308952441581,37.336271550425,2512363.21959235,0.0,1.0
2019-08-14,44.28,45.96,44.15,45.96,2520275,35.5843758986832,36.9344606211264,35.4799050570656,36.9344606211264,3136145.40599909,0.0,1.0
2019-08-15,43.86,44.73,43.25,44.2,2630935,35.2468547180724,35.9460057350519,34.7566453843281,35.5200861499954,3273846.98643291,0.0,1.0
2019-08-16,44.35,44.73,43.7,44.29,2902636,35.640629428785,35.9460057350519,35.1182752206968,35.5924121172692,3611942.56844494,0.0,1.0
2019-08-19,45.88,46.61,44.85,45.21,2076058,36.8701708724387,37.4568148292146,36.0424403580836,36.3317442271786,2583376.7185278,0.0,1.0
2019-08-20,45.8,46.4,45.44,45.55,2046619,36.8058811237509,37.2880542389092,36.5165772546559,36.6049756591016,2546743.81751216,0.0,1.0
2019-08-21,45.37,46.91,44.99,46.4,2058224,36.7255189378912,37.9720981568542,36.4179214682769,37.5592699739509,2542690.35756645,0.33,1.0
2019-08-22,45.62,46.18,45.3,45.51,1810073,36.9278856942164,37.3811872283847,36.6688562461201,36.8388443214333,2236129.38319219,0.0,1.0
2019-08-23,43.63,45.84,43.44,45.2,2384496,35.317046313868,37.1059684397825,35.1632475790609,36.5879095435901,2945760.51336287,0.0,1.0
2019-08-26,43.88,44.45,43.6,44.12,1352190,35.5194130701932,35.9808092746146,35.292762303109,35.7136851562653,1670469.52838844,0.0,1.0
2019-08-27,43.15,44.62,42.9,44.27,3113227,34.9285021417237,36.1184186689157,34.7261353853985,35.8351052100605,3846020.77996153,0.0,1.0
2019-08-28,43.34,43.56,42.43,42.87,1434689,35.0823008765308,35.260383622097,34.3456858835072,34.7018513746395,1772387.20683787,0.0,1.0
2019-08-29,44.51,44.69,43.5,43.5,1783132,36.0293772961326,36.1750813606867,35.2118156005789,35.2118156005789,2202846.98976797,0.0,1.0
2019-08-30,44.36,44.78,44.03,44.65,1354483,35.9079572423375,36.2479333929638,35.6408331239883,36.1427026796747,1673302.25650254,0.0,1.0
2019-09-03,45.17,45.39,43.44,43.54,2150656,36.5636255328311,36.7417082783972,35.1632475790609,35.244194281591,2656879.07324102,0.0,1.0
2019-09-04,45.81,46.02,45.04,45.74,1407086,37.0816844290235,37.2516725043366,36.458394819542,37.0250217372524,1738286.99134144,0.0,1.0
2019-09-05,47.62,47.7,46.44,46.5,3734418,38.5468197448177,38.6115771068417,37.5916486549629,37.6402166764809,4613428.19815656,0.0,1.0
2019-09-06,48.64,48.84,47.57,47.9,2448682,39.3724761106244,39.5343695156845,38.5063463935526,38.7734705119019,3025054.66370353,0.0,1.0
2019-09-09,50.43,50.47,48.82,48.93,2360460,40.8214220859126,40.8538007669246,39.5181801751785,39.6072215479616,2916066.90108623,0.0,1.0
2019-09-10,51.16,51.43,50.12,50.41,2006008,41.412333014382,41.6308891112132,40.5704873080693,40.8052327454065,2478183.71508697,0.0,1.0
2019-09-11,51.26,51.61,50.37,51.44,1893377,41.4932797169121,41.7765931757673,40.7728540643945,41.6389837814662,2339041.54316444,0.0,1.0
2019-09-12,50.69,51.26,49.83,50.63,1514464,41.0318835124907,41.4932797169121,40.3357418707322,40.9833154909727,1870939.70805973,0.0,1.0
2019-09-13,51.38,51.95,50.79,51.18,1738081,41.5904157599482,42.0518119643696,41.1128302150208,41.4285223548881,2147191.85053204,0.0,1.0
2019-09-16,53.78,54.15,50.93,51.29,3484559,43.5331366206698,43.832639420031,41.2261555985629,41.5175637276711,4304757.19342083,0.0,1.0
2019-09-17,53.04,53.9,52.22,53.36,2262289,42.9341310219473,43.6302726637059,42.2703680612007,43.1931604700435,2794788.3351514,0.0,1.0
2019-09-18,53.05,53.25,52.13,53.04,1633832,42.9422256922003,43.1041190972604,42.1975160289237,42.9341310219473,2018404.64025466,0.0,1.0
2019-09-19,52.78,53.49,52.42,53.29,1507859,42.7236695953691,43.2983911833326,42.4322614662609,43.1364977782725,1862780.01804944,0.0,1.0
2019-09-20,52.63,53.22,52.36,52.98,3709532,42.602249541574,43.0798350865014,42.3836934447428,42.8855630004292,4582684.51222228,0.0,1.0
2019-09-23,53.17,53.38,51.83,52.13,1495584,43.0393617352364,43.2093498105495,41.9546759213335,42.1975160289237,1847615.71905228,0.0,1.0
2019-09-24,52.25,53.38,51.97,52.97,2027399,42.2946520719598,43.2093498105495,42.0680013048756,42.8774683301762,2504609.74521717,0.0,1.0
2019-09-25,53.34,53.75,52.32,52.32,1546557,43.1769711295375,43.5088526099108,42.3513147637308,42.3513147637308,1910586.78323006,0.0,1.0
2019-09-26,53.51,53.72,52.54,53.13,1421693,43.3145805238386,43.4845685991517,42.529397509297,43.0069830542243,1756332.19830287,0.0,1.0
2019-09-27,53.58,54.36,53.07,53.6,1890171,43.3712432156096,44.0026274953442,42.9584150327063,43.3874325561157,2335080.91240397,0.0,1.0
2019-09-30,53.64,54.1,53.54,53.63,1294647,43.4198112371277,43.792166068766,43.3388645345976,43.4117165668747,1599382.01252747,0.0,1.0
2019-10-01,53.3,53.98,52.83,53.98,1742028,43.1445924485255,43.6950300257299,42.7641429466341,43.6950300257299,2152067.89844583,0.0,1.0
2019-10-02,51.63,52.86,51.31,52.8,1704761,41.7927825162733,42.7884269573932,41.5337530681771,42.7398589358751,2106028.96315238,0.0,1.0
2019-10-03,52.79,52.89,51.09,51.37,1392253,42.7317642656221,42.8127109681522,41.355670322611,41.5823210896952,1719962.58832516,0.0,1.0
2019-10-04,53.58,53.71,52.76,53.28,842554,43.3712432156096,43.4764739288987,42.7074802548631,43.1284031080194,1040875.01240343,0.0,1.0
2019-10-07,52.97,53.87,52.94,53.67,1572759,42.8774683301762,43.6059886529468,42.8531843194172,43.4440952478867,1942956.23026253,0.0,1.0
2019-10-08,52.09,52.74,52.04,52.43,1057550,42.1651373479117,42.6912909143571,42.1246639966466,42.4403561365139,1306476.93722568,0.0,1.0
2019-10-09,52.26,53.47,52.21,52.8,1212881,42.3027467422128,43.2822018428266,42.2622733909477,42.7398589358751,1498369.86818517,0.0,1.0
2019-10-10,53.17,53.49,52.45,52.54,1191522,43.0393617352364,43.2983911833326,42.4565454770199,42.529397509297,1471983.37023973,0.0,1.0
2019-10-11,53.88,54.57,53.82,53.9,1071615,43.6140833231998,44.1726155706573,43.5655153016818,43.6302726637059,1323852.56780777,0.0,1.0
2019-10-14,53.67,54.08,53.28,53.64,714554,43.4440952478867,43.77597672826,43.1284031080194,43.4198112371277,882746.273369924,0.0,1.0
2019-10-15,54.69,55.05,53.05,53.61,1110041,44.2697516136934,44.5611597428016,42.9422256922003,43.3955272263687,1371323.30941793,0.0,1.0
2019-10-16,53.64,55.05,53.56,54.56,1303777,43.4198112371277,44.5611597428016,43.3550538751036,44.1645209004043,1610661.03899134,0.0,1.0
2019-10-17,55.1,55.16,53.97,54.07,1541675,44.6016330940667,44.6502011155847,43.6869353554769,43.767882058007,1904555.65429285,0.0,1.0
2019-10-18,54.8,55.04,54.27,54.84,1533424,44.3587929864765,44.5530650725486,43.9297754630671,44.3911716674885,1894362.52752906,0.0,1.0
2019-10-21,55.25,55.71,54.87,55.21,1506729,44.7230531478618,45.0954079795001,44.4154556782475,44.6906744668497,1861384.03777516,0.0,1.0
2019-10-22,55.55,56.51,55.27,55.49,1372507,44.965893255452,45.7429815997406,44.7392424883678,44.9173252339339,1695568.75956769,0.0,1.0
2019-10-23,55.63,56.43,55.39,55.49,1271338,45.030650617476,45.6782242377165,44.8363785314039,44.9173252339339,1570586.52207331,0.0,1.0
2019-10-24,56.04,56.31,55.56,55.95,1640978,45.3625320978493,45.5810881946805,44.973987925705,45.2896800655722,2027232.67126352,0.0,1.0
2019-10-25,57.42,57.62,56.23,56.23,1203101,46.4795965927642,46.6414899978243,45.5163308326564,45.5163308326564,1486287.84421839,0.0,1.0
2019-10-28,58.25,58.88,57.72,57.72,1748080,47.1514542237638,47.6614184497032,46.7224367003544,46.7224367003544,2159544.42288826,0.0,1.0
2019-10-29,58.0,58.8,57.92,58.08,1361800,46.9490874674386,47.5966610876791,46.8843301054145,47.0138448294626,1682341.53762369,0.0,1.0
2019-10-30,56.87,58.04,56.26,58.04,2144304,46.0343897288488,46.9814661484506,45.5406148434154,46.9814661484506,2649031.93456649,0.0,1.0
2019-10-31,54.94,58.12,53.34,58.12,2772111,44.4721183700185,47.0462235104747,43.1769711295375,47.0462235104747,3424612.63196032,0.0,1.0
2019-11-01,54.34,56.21,54.15,55.15,2566630,43.9864381548382,45.5001414921504,43.832639420031,44.6421064453317,3170765.35519981,0.0,1.0
2019-11-04,54.32,55.77,54.18,55.08,1860640,43.9702488143321,45.1439760010181,43.85692343079,44.5854437535606,2298598.88277585,0.0,1.0
2019-11-05,55.89,55.94,54.58,54.88,2719415,45.2411120440542,45.2815853953192,44.1807102409103,44.4235503485005,3359513.00670946,0.0,1.0
2019-11-06,53.42,55.61,53.26,55.57,1882709,43.2417284915615,45.01446127697,43.1122137675134,44.982082595958,2325862.50107062,0.0,1.0
2019-11-07,54.74,54.78,53.83,53.98,1987508,44.3102249649584,44.3426036459704,43.5736099719348,43.6950300257299,2455329.17077353,0.0,1.0
2019-11-08,54.14,54.59,53.23,54.43,1140391,43.824544749778,44.1888049111633,43.0879297567544,44.0592901871152,1408817.11589971,0.0,1.0
2019-11-11,54.13,54.71,53.57,53.68,803320,43.816450079525,44.2859409541994,43.3631485453566,43.4521899181397,992406.083128115,0.0,1.0
2019-11-12,53.44,55.01,53.24,54.53,1591165,43.2579178320676,44.5287810617896,43.0960244270074,44.1402368896453,1965694.64878323,0.0,1.0
2019-11-13,52.59,53.2,52.41,52.99,1150092,42.569870860562,43.0636457459954,42.4241667960079,42.8936576706823,1420801.54478537,0.0,1.0
2019-11-14,53.88,53.91,52.73,53.02,1739782,43.6140833231998,43.6383673339589,42.6831962441041,42.9179416814413,2149293.2332281,0.0,1.0
2019-11-15,52.54,53.93,52.24,53.93,1701934,42.529397509297,43.6545566744649,42.2865574017068,43.6545566744649,2102536.54170513,0.0,1.0
2019-11-18,53.91,54.58,52.74,53.33,1979158,43.6383673339589,44.1807102409103,42.6912909143571,43.1688764592845,2445013.74131314,0.0,1.0
2019-11-19,52.3,53.74,51.39,53.63,1884077,42.3351254232248,43.5007579396578,41.5985104302012,43.4117165668747,2327552.50196904,0.0,1.0
2019-11-20,52.36,52.95,51.41,52.12,2089101,42.3836934447428,42.8612789896702,41.6146997707072,42.1894213586707,2580835.20971597,0.0,1.0
2019-11-21,53.34,53.62,52.47,52.5,1521078,43.1769711295375,43.4036218966217,42.4727348175259,42.4970188282849,1879110.51649697,0.0,1.0
2019-11-22,52.97,53.87,52.89,53.5,1257922,42.8774683301762,43.6059886529468,42.8127109681522,43.3064858535856,1554012.65361336,0.0,1.0
2019-11-25,53.35,53.87,52.79,52.98,1763326,43.1850657997905,43.6059886529468,42.7317642656221,42.8855630004292,2178379.03816408,0.0,1.0
2019-11-26,52.65,53.28,52.04,53.11,2509079,42.9017523409353,43.4151066424507,42.4046950013727,43.2765824658513,3079198.4509209,0.35,1.0
2019-11-27,52.3,52.88,51.9,52.81,1205517,42.61655550676,43.0891674033933,42.2906162677026,43.0321280365582,1479437.70561182,0.0,1.0
2019-11-29,51.55,52.02,51.44,51.91,549842,42.0054194335273,42.3883980394198,41.9157861427865,42.298764748679,674778.528157643,0.0,1.0
2019-12-02,52.72,52.82,51.62,51.79,2299369,42.9587917077703,43.0402765175347,42.0624588003624,42.2009829769618,2821837.59973103,0.0,1.0
2019-12-03,51.86,52.39,51.55,52.27,1557265,42.2580223437968,42.6898918355479,42.0054194335273,42.5921100638307,1911110.80028701,0.0,1.0
2019-12-04,50.78,52.33,50.66,52.2,2057546,41.3779863983417,42.6410009496893,41.2802046266245,42.5350706969956,2525066.94922659,0.0,1.0
2019-12-05,50.75,51.45,50.44,50.94,2318923,41.3535409554124,41.9239346237629,41.1009380451429,41.5083620939647,2845834.71042755,0.0,1.0
2019-12-06,50.94,51.33,50.56,50.96,1320698,41.5083620939647,41.8261528520457,41.1987198168601,41.5246590559176,1620790.43176175,0.0,1.0
2019-12-09,49.41,50.73,49.37,50.53,1224936,40.26164450457,41.3372439934596,40.2290505806643,41.1742743739308,1503269.14125751,0.0,1.0
2019-12-10,50.06,50.3,49.14,49.33,1097225,40.7912957680384,40.9868593114728,40.0416355182062,40.1964566567585,1346539.31594489,0.0,1.0
2019-12-11,50.1,50.55,49.64,50.14,1679533,40.8238896919441,41.1905713358837,40.449059567028,40.8564836158498,2061160.85299448,0.0,1.0
2019-12-12,50.45,50.99,49.84,50.15,1069459,41.1090865261194,41.5491044988469,40.6120291865568,40.8646320968263,1312464.2532672,0.0,1.0
2019-12-13,50.19,51.2,49.96,50.5,1249441,40.897226020732,41.720222599352,40.709810958274,41.1498289310015,1533342.23104058,0.0,1.0
2019-12-16,51.54,51.72,50.14,50.41,1612091,41.9972709525509,42.1439436101267,40.8564836158498,41.0764926022136,1978394.50648765,0.0,1.0
2019-12-17,50.87,52.23,50.63,51.58,1762161,41.4513227271297,42.5595161399249,41.2557591836952,42.0298648764566,2162563.80188636,0.0,1.0
2019-12-18,50.79,51.06,50.13,50.89,1647954,41.3861348793182,41.6061438656819,40.8483351348734,41.4676196890825,2022406.39054765,0.0,1.0
2019-12-19,50.95,51.21,50.69,50.9,1161763,41.5165105749412,41.7283710803285,41.3046500695538,41.475768170059,1425741.80802486,0.0,1.0
2019-12-20,51.46,51.58,50.56,51.42,4032650,41.9320831047394,42.0298648764566,41.1987198168601,41.8994891808336,4948959.21296467,0.0,1.0
2019-12-23,51.76,51.97,50.91,51.34,1378856,42.1765375340325,42.3476556345376,41.4839166510354,41.8343013330222,1692163.24366151,0.0,1.0
2019-12-24,51.62,51.87,51.36,51.77,253254,42.0624588003624,42.2661708247733,41.850598294975,42.1846860150089,310799.032031084,0.0,1.0
2019-12-26,51.51,51.95,51.32,51.71,712038,41.9728255096216,42.3313586725847,41.8180043710693,42.1357951291503,873829.124789142,0.0,1.0
2019-12-27,50.98,51.63,50.96,51.54,930602,41.5409560178704,42.0706072813388,41.5246590559176,41.9972709525509,1142055.8048686,0.0,1.0
2019-12-30,49.83,51.12,49.67,50.94,811219,40.6038807055803,41.6550347515406,40.4735050099573,41.5083620939647,995546.289358607,0.0,1.0
2019-12-31,50.71,50.86,49.66,49.75,1246218,41.3209470315067,41.4431742461532,40.4653565289809,40.5386928577688,1529386.89260471,0.0,1.0
2020-01-02,51.39,51.49,50.9,51.09,1268851,41.8750437379043,41.9565285476687,41.475768170059,41.6305893086113,1557162.62168287,0.0,1.0
2020-01-03,48.18,51.75,47.66,51.1,3178352,39.2593813444684,42.168389053056,38.8356603336937,41.6387377895877,3900545.40127327,0.0,1.0
2020-01-06,48.0,48.25,47.04,47.85,2522101,39.1127086868925,39.3164207113034,38.3304545131547,38.990481472246,3095179.3436022,0.0,1.0
2020-01-07,48.35,48.48,47.15,47.15,1475382,39.3979055210678,39.5038357737615,38.4200878038955,38.4200878038955,1810622.13223122,0.0,1.0
2020-01-08,47.71,48.35,46.87,48.34,1842838,38.8764027385759,39.3979055210678,38.1919303365553,39.3897570400914,2261572.43948802,0.0,1.0
2020-01-09,48.16,48.38,47.15,47.68,1300283,39.2430843825155,39.4223509639971,38.4200878038955,38.8519572956466,1595736.68240768,0.0,1.0
2020-01-10,48.69,48.88,48.11,48.23,1150822,39.6749538742666,39.8297750128189,39.2023419776333,39.3001237493506,1412314.76557163,0.0,1.0
2020-01-13,48.33,48.95,48.02,48.69,842765,39.3816085591149,39.886814379654,39.1290056488454,39.6749538742666,1034260.25345968,0.0,1.0
2020-01-14,48.52,48.64,47.67,48.14,1287436,39.5364296976672,39.6342114693844,38.8438088146702,39.2267874205626,1579970.55368117,0.0,1.0
2020-01-15,46.64,48.16,46.46,48.03,1564324,38.0045152740973,39.2430843825155,37.8578426165214,39.1371541298219,1919773.76461179,0.0,1.0
2020-01-16,46.93,47.39,46.54,46.93,1635495,38.2408212224139,38.61565134733,37.9230304643329,38.2408212224139,2007116.42418947,0.0,1.0
2020-01-17,46.92,47.31,46.51,46.93,1345819,38.2326727414375,38.5504634995185,37.8985850214036,38.2408212224139,1651619.49066566,0.0,1.0
2020-01-21,46.84,47.13,46.15,46.59,1564532,38.167484893626,38.4037908419426,37.6052397062519,37.9637728692151,1920029.02691234,0.0,1.0
2020-01-22,46.5,47.63,46.02,46.85,1669126,37.8904365404272,38.8112148907644,37.4993094535582,38.1756333746024,2048389.14740899,0.0,1.0
2020-01-23,46.2,46.77,45.57,46.23,2276820,37.6459821111341,38.1104455267909,37.1326278096186,37.6704275540634,2794164.95735117,0.0,1.0
2020-01-24,46.53,46.67,45.61,46.02,2736471,37.9148819833565,38.0289607170266,37.1652217335244,37.4993094535582,3358259.05210237,0.0,1.0
2020-01-27,44.13,45.65,43.94,45.39,3119555,35.9592465490118,37.1978156574301,35.8044254104595,36.9859551520428,3828388.39413289,0.0,1.0
2020-01-28,45.6,46.26,43.93,44.34,8197617,37.1570732525479,37.6948729969927,35.7962769294831,36.130364649517,10060300.8385319,0.0,1.0
2020-01-29,45.98,46.6,45.01,45.93,8655496,37.4667155296525,37.9719213501915,36.6763128749382,37.4259731247703,10622220.2948381,0.0,1.0
2020-01-30,45.19,46.35,44.47,45.31,1753892,36.822985532514,37.7682093257806,36.2362949022107,36.9207673042313,2152415.89821706,0.0,1.0
2020-01-31,44.92,45.21,44.51,44.59,2087356,36.6029765461503,36.8392824944669,36.2688888261164,36.3340766739279,2561650.45489618,0.0,1.0
2020-02-03,43.14,45.0,42.69,45.0,1781441,35.1525469323447,36.6681643939618,34.7858652884051,36.6681643939618,2186224.65359081,0.0,1.0
2020-02-04,42.74,44.35,42.09,43.92,2054547,34.8266076932872,36.1385131304934,34.2969564298189,35.7881284485067,2521386.50865285,0.0,1.0
2020-02-05,44.31,44.7589,43.43,43.44,1647498,36.1059192065877,36.4717045176199,35.3888528806613,35.3970013616377,2021846.7770426,0.0,1.0
2020-02-06,43.44,44.57,43.41,44.31,1508296,35.3970013616377,36.317779711975,35.3725559187084,36.1059192065877,1851014.93684742,0.0,1.0
2020-02-07,43.52,44.0,42.88,43.14,1142472,35.4621892094492,35.8533162963182,34.9406864269573,35.1525469323447,1402067.45687183,0.0,1.0
2020-02-10,43.39,43.63,42.94,43.19,1224939,35.3562589567556,35.55182250019,34.989577312816,35.1932893372269,1503272.8229253,0.0,1.0
2020-02-11,44.45,44.59,43.48,43.79,1359821,36.2199979402578,36.3340766739279,35.4295952855435,35.682198195813,1668803.06149376,0.0,1.0
2020-02-12,44.8,45.49,44.47,45.22,1635586,36.505194774433,37.0674399618071,36.2362949022107,36.8474309754434,2007228.10144596,0.0,1.0
2020-02-13,43.58,44.84,43.44,44.71,3226260,35.5110800953079,36.5377886983388,35.3970013616377,36.4318584456451,3959339.18153556,0.0,1.0
2020-02-14,43.32,44.0,42.51,43.81,2506927,35.2992195899205,35.8533162963182,34.6391926308292,35.6984951577659,3076557.46788833,0.0,1.0
2020-02-18,42.52,43.28,42.27,43.08,1392335,34.6473411118056,35.2666256660148,34.4436290873947,35.1036560464861,1708704.97707045,0.0,1.0
2020-02-19,42.82,43.01,42.05,42.62,1511003,34.8917955410987,35.046616679651,34.2643625059132,34.72882592157,1854337.02842232,0.0,1.0
2020-02-20,42.61,42.98,39.63,40.81,2929178,34.7206774405936,35.0221712367217,32.2924301096157,33.2539508648351,3594753.4374452,0.0,1.0
2020-02-21,43.03,43.26,41.61,42.42,2318564,35.3481104757791,35.5370499461354,34.1816146153188,34.8470101413561,2822436.83119532,0.35,1.0
2020-02-24,39.86,41.32,39.42,40.96,2661637,32.7440316886953,33.9433865874784,32.3825822671442,33.6476552425729,3240066.82587679,0.0,1.0
2020-02-25,38.13,40.15,37.79,40.0,4453241,31.3228782812331,32.9822597165357,31.043576455489,32.8590383228251,5421024.14105845,0.0,1.0
2020-02-26,35.98,38.45,35.94,38.2,3785984,29.5567049713812,31.5857505878157,29.5238459330584,31.380381598298,4608758.12956475,0.0,1.0
2020-02-27,32.36,35.0,32.25,35.0,3897797,26.5829620031655,28.751658532472,26.4925996477778,28.751658532472,4744870.45141847,0.0,1.0
2020-02-28,33.68,33.73,31.22,31.72,4501164,27.6673102678188,27.7083840657223,25.646479410965,26.0572173900003,5479361.81914772,0.0,1.0
2020-03-02,34.04,34.44,32.23,34.36,3502325,27.9630416127242,28.2916319959524,26.4761701286164,28.2259139193068,4263454.04949621,0.0,1.0
2020-03-03,33.11,35.07,32.43,34.0,4489138,27.1990689717185,28.8091618495369,26.6404653202305,27.9301825744014,5464722.31584657,0.0,1.0
2020-03-04,32.79,33.65,32.33,33.54,2684831,26.9361966651359,27.6426659890766,26.5583177244234,27.5523036336889,3268301.37099297,0.0,1.0
2020-03-05,30.84,32.83,30.52,31.75,3112196,25.3343185468982,26.9690557034587,25.0714462403156,26.0818616687425,3788541.79410132,0.0,1.0
2020-03-06,28.61,30.02,28.18,29.77,3664974,23.5024271604007,24.6607082612803,23.1491924984303,24.4553392717626,4461450.10574356,0.0,1.0
2020-03-09,24.1,26.73,24.09,26.04,7552611,19.7975705895021,21.9580523592279,19.7893558299214,21.3912339481592,9193952.5749951,0.0,1.0
2020-03-10,23.87,26.37,22.94,25.5,4639091,19.6086311191459,21.6623210143225,18.8446584781402,20.947636930801,5647263.26366954,0.0,1.0
2020-03-11,22.12,24.13,21.46,22.81,4597895,18.1710481925223,19.8222148682443,17.6288740601957,18.737866603591,5597114.50448156,0.0,1.0
2020-03-12,19.44,20.69,18.8,20.36,5148804,15.969492624893,16.9963375724813,15.4437480117278,16.725250506318,6267747.64302636,0.0,1.0
2020-03-13,22.66,22.75,19.01,21.29,5499459,18.6146452098804,18.6885780461068,15.6162579629226,17.4892231473237,6694607.36613205,0.0,1.0
2020-03-16,21.21,24.66,19.09,19.29,5837607,17.423505070678,20.2575971260217,15.6819760395683,15.8462712311824,7106242.05449736,0.0,1.0
2020-03-17,21.45,22.24,20.08,21.43,5275103,17.620659300615,18.2696253074908,16.4952372380582,17.6042297814536,6421494.07803661,0.0,1.0
2020-03-18,22.26,22.85,19.17,19.89,4446730,18.2860548266522,18.7707256419139,15.7476941162139,16.3391568060248,5413098.16351032,0.0,1.0
2020-03-19,20.98,23.82,20.15,22.51,4162120,17.2345656003218,19.5675573212424,16.5527405551232,18.4914238161698,5066636.41109524,0.0,1.0
2020-03-20,22.28,23.08,20.33,21.49,4997312,18.3024843458136,18.9596651122701,16.7006062275759,17.6535183389378,6083333.23806215,0.0,1.0
2020-03-23,18.66,22.3,18.65,21.89,3806173,15.3287413775979,18.318913864975,15.3205266180172,17.9821087221661,4633334.62483726,0.0,1.0
2020-03-24,19.31,20.27,18.48,19.89,3492588,15.8627007503438,16.6513176700916,15.1808757051452,16.3391568060248,4251600.99414586,0.0,1.0
2020-03-25,21.56,22.5,19.0,19.87,3126295,17.7110216560027,18.4832090565891,15.6080432033419,16.3227272868634,3805704.80400014,0.0,1.0
2020-03-26,23.95,25.62,22.18,22.86,4034696,19.6743491957915,21.0462140457695,18.2203367500065,18.7789404014946,4911520.48987065,0.0,1.0
2020-03-27,24.25,25.1,22.02,22.97,3784176,19.9207919832127,20.6190465475728,18.0889005967152,18.8693027568823,4606557.21305316,0.0,1.0
2020-03-30,26.02,26.67,23.43,23.52,3556968,21.3748044289978,21.9087638017437,19.2471816975948,19.3211145338212,4329972.12523921,0.0,1.0
2020-03-31,24.51,26.99,24.24,26.76,2996809,20.1343757323111,22.1716361083263,19.912577223632,21.98269663797,3648078.76670974,0.0,1.0
2020-04-01,21.73,24.14,21.47,23.45,2845813,17.8506725688748,19.830429627825,17.6370888197764,19.2636112167562,3464268.15300092,0.0,1.0
2020-04-02,22.94,25.68,21.77,22.53,3243142,18.8446584781402,21.0955026032537,17.8835316071976,18.5078533353313,3947945.12016767,0.0,1.0
2020-04-03,22.38,23.79,21.66,23.79,1987625,18.3846319416207,19.5429130425002,17.7931692518098,19.5429130425002,2419577.81049157,0.0,1.0
2020-04-06,25.96,27.95,23.19,23.42,3847193,21.3255158715135,22.9602530280741,19.0500274676579,19.2389669380141,4683269.13551526,0.0,1.0
2020-04-07,25.97,28.25,25.51,27.05,2993671,21.3337306310942,23.2066958154953,20.9558516903817,22.2209246658105,3644258.81316251,0.0,1.0
2020-04-08,26.63,27.45,25.86,26.66,2285482,21.8759047634208,22.5495150490387,21.2433682757065,21.900549042163,2782165.41524579,0.0,1.0
2020-04-09,26.42,28.2,25.28,27.79,2622109,21.703394812226,23.1656220175917,20.7669122200255,22.8288168747828,3191948.55824929,0.0,1.0
2020-04-13,25.05,26.85,24.5,25.18,2705010,20.5779727496692,22.0566294741964,20.1261609727304,20.6847646242184,3292865.69305469,0.0,1.0
2020-04-14,25.07,25.8,24.07,25.23,2482564,20.5944022688307,21.1940797182222,19.77292631076,20.725838422122,3022077.48822096,0.0,1.0
2020-04-15,23.8,24.28,22.88,23.82,2286666,19.551127802081,19.9454362619549,18.795369920656,19.5675573212424,2783606.72340382,0.0,1.0
2020-04-16,23.07,24.25,22.65,24.04,2204289,18.9514503526894,19.9207919832127,18.6064304502997,19.7482820320179,2683327.46484405,0.0,1.0
2020-04-17,27.02,27.23,23.56,23.56,2181642,22.1962803870684,22.3687903382632,19.353973572144,19.353973572144,2655758.79435832,0.0,1.0
2020-04-20,26.22,27.62,25.25,25.5,2469974,21.5390996206119,22.6891659619108,20.7422679412834,20.947636930801,3006751.41583101,0.0,1.0
2020-04-21,26.58,27.54,25.25,25.4,2354876,21.8348309655173,22.6234478852651,20.7422679412834,20.865489334994,2866640.19423139,0.0,1.0
2020-04-22,26.88,28.22,26.61,27.87,1718080,22.0812737529385,23.1820515367531,21.8594752442594,22.8945349514284,2091455.00013804,0.0,1.0
2020-04-23,28.57,28.95,27.05,27.36,2295837,23.4695681220779,23.7817289861447,22.2209246658105,22.4755822128124,2794770.77502322,0.0,1.0
2020-04-24,28.56,29.28,28.1,28.98,2394552,23.4613533624971,24.052816052308,23.0834744217847,23.8063732648868,2914938.62537865,0.0,1.0
2020-04-27,29.76,29.9,27.84,28.75,1760307,24.4471245121819,24.5621311463118,22.8698906726863,23.6174337945306,2142858.8173589,0.0,1.0
2020-04-28,30.73,31.41,29.85,30.25,1925010,25.2439561915104,25.8025598429984,24.5210573484083,24.8496477316365,2343355.2511034,0.0,1.0
2020-04-29,33.63,33.78,31.03,31.91,2531738,27.6262364699152,27.7494578636258,25.4903989789316,26.2132978220338,3081938.03498061,0.0,1.0
2020-04-30,33.04,34.16,32.19,33.38,2412876,27.1415656546536,28.0616187276927,26.4433110902935,27.4208674803976,2937244.81683802,0.0,1.0
2020-05-01,30.32,32.32,30.11,32.0,1652006,24.9071510487015,26.5501029648427,24.7346410975066,26.2872306582601,2011021.72713612,0.0,1.0
2020-05-04,32.53,32.67,30.12,30.56,2354385,26.7226129160375,26.8376195501674,24.7428558570873,25.1043052786384,2866042.48958139,0.0,1.0
2020-05-05,31.34,34.24,31.21,34.09,2205210,25.7450565259335,28.1273368043383,25.6382646513843,28.0041154106277,2684448.6175582,0.0,1.0
2020-05-06,30.01,32.24,30.01,31.86,2251088,24.6524935016996,26.4843848881971,24.6524935016996,26.1722240241302,2740296.87404005,0.0,1.0
2020-05-07,28.31,31.16,27.75,29.81,3872209,23.2559843729795,25.5971908534808,22.7959578364599,24.4881983100854,4713721.63963814,0.0,1.0
2020-05-08,31.21,31.28,28.62,29.0,2011379,25.6382646513843,25.6957679684493,23.5106419199814,23.8228027840482,2448494.05541223,0.0,1.0
2020-05-11,30.21,31.41,29.86,30.78,1812334,24.8167886933137,25.8025598429984,24.529272107989,25.2850299894139,2206192.38115813,0.0,1.0
2020-05-12,28.7,30.91,28.69,30.52,2053318,23.576359996627,25.3918218639631,23.5681452370463,25.0714462403156,2499547.28416223,0.0,1.0
2020-05-13,27.47,28.82,26.61,28.56,2826762,22.5659445682002,23.6749371115955,21.8594752442594,23.4613533624971,3441076.9691168,0.0,1.0
2020-05-14,27.61,28.19,25.68,26.76,2169093,22.68095120233,23.157407258011,21.0955026032537,21.98269663797,2640482.63213263,0.0,1.0
2020-05-15,26.87,27.82,26.75,27.48,2229553,22.0730589933578,22.8534611535249,21.9744818783893,22.5741593277809,2714081.86459464,0.0,1.0
2020-05-18,30.86,31.06,28.48,28.48,2142069,25.3507480660596,25.5150432576737,23.3956352858515,23.3956352858515,2607585.74728225,0.0,1.0
2020-05-19,29.46,30.92,29.35,30.74,1765445,24.2006817247607,25.4000366235438,24.1103193693729,25.2521709510911,2149113.41306499,0.0,1.0
2020-05-20,31.75,32.07,30.25,30.34,2369015,26.0818616687425,26.3447339753251,24.8496477316365,24.9235805678629,2883851.89697337,0.0,1.0
2020-05-21,30.99,32.32,30.83,31.75,2557960,25.4575399406088,26.5501029648427,25.3261037873175,26.0818616687425,3113858.62832527,0.0,1.0
2020-05-22,30.46,30.67,29.55,30.46,1272701,25.3096742681561,25.4841664413771,24.5535415175316,25.3096742681561,1531685.94938319,0.35,1.0
2020-05-26,32.3,32.58,31.3,31.75,1718621,26.8385580716166,27.071214302578,26.0076429610402,26.3815547607996,2068347.26932319,0.0,1.0
2020-05-27,33.06,33.23,32.05,33.01,3109632,27.4700535556546,27.6113091244526,26.6308292939725,27.4285078001258,3742418.40161386,0.0,1.0
2020-05-28,31.47,33.3,31.27,33.05,2322027,26.1488985298382,27.6694731821929,25.9827155077229,27.4617444045488,2794541.78946069,0.0,1.0
2020-05-29,31.45,31.89,30.75,31.04,2970094,26.1322802276267,26.4978828762803,25.5506396502232,25.7916050322904,3574485.48256607,0.0,1.0
2020-06-01,31.14,31.96,31.12,31.71,1692425,25.874696543348,26.5560469340206,25.8580782411365,26.3483181563765,2036820.58306299,0.0,1.0
2020-06-02,32.59,32.61,31.41,31.48,2101552,27.0795234536837,27.0961417558952,26.0990436232036,26.157207680944,2529201.80804301,0.0,1.0
2020-06-03,33.71,33.85,32.93,33.2,2072343,28.0101483775293,28.1264764930099,27.3620345912797,27.5863816711353,2494048.99925639,0.0,1.0
2020-06-04,34.42,34.7,33.09,33.49,2692946,28.6000981060385,28.8327543369999,27.4949810089719,27.8273470532025,3240939.97776985,0.0,1.0
2020-06-05,36.77,37.74,35.84,35.87,2487424,30.5527486158929,31.358736273152,29.7799975630569,29.8049250163742,2993595.81783824,0.0,1.0
2020-06-08,37.32,38.61,36.51,38.3,2536727,31.0097519267099,32.0816324193534,30.3367106871431,31.8240487350748,3052931.60241171,0.0,1.0
2020-06-09,35.33,36.37,34.81,35.6,1807763,29.356230856663,30.2203825716624,28.9241549991633,29.5805779365186,2175628.98663143,0.0,1.0
2020-06-10,34.22,35.74,33.63,34.81,2424377,28.4339150839232,29.6969060519993,27.9436751686831,28.9241549991633,2917719.2340603,0.0,1.0
2020-06-11,30.26,32.45,30.25,31.75,1988125,25.1434912460408,26.963195338203,25.135182094935,26.3815547607996,2392693.27840354,0.0,1.0
2020-06-12,31.38,31.75,30.15,31.1,1848431,26.0741161698863,26.3815547607996,25.0520905838774,25.8414599389249,2224572.61454523,0.0,1.0
2020-06-15,31.48,31.75,29.55,29.84,1669252,26.157207680944,26.3815547607996,24.5535415175316,24.7945068995987,2008932.05425295,0.0,1.0
2020-06-16,32.7,33.79,32.17,33.13,1904735,27.1709241158471,28.0766215863754,26.7305391072417,27.528217613395,2292334.04923733,0.0,1.0
2020-06-17,31.04,33.13,31.02,32.72,1686647,25.7916050322904,27.528217613395,25.7749867300788,27.1875424180586,2029866.8041192,0.0,1.0
2020-06-18,32.56,32.81,30.54,30.61,1640845,27.0545960003664,27.2623247780105,25.3761474770022,25.4343115347425,1974744.44635124,0.0,1.0
2020-06-19,32.24,33.66,32.02,33.6,4273847,26.788703164982,27.9686026220004,26.6059018406552,27.9187477153658,5143542.27718334,0.0,1.0
2020-06-22,31.73,32.45,31.05,31.94,2322330,26.364936458588,26.963195338203,25.7999141833961,26.5394286318091,2794906.44765037,0.0,1.0
2020-06-23,31.48,32.47,31.42,32.28,1450332,26.157207680944,26.9798136404146,26.1073527743094,26.821939769405,1745463.50347868,0.0,1.0
2020-06-24,29.58,30.83,29.19,30.83,2464170,24.5784689708489,25.6171128590693,24.2544120777241,25.6171128590693,2965609.80614581,0.0,1.0
2020-06-25,29.64,29.93,28.7,29.07,1923333,24.6283238774834,24.8692892595506,23.8472636735417,24.1547022644549,2314716.60043092,0.0,1.0
2020-06-26,28.21,29.55,27.95,29.37,2353642,23.4401152693592,24.5535415175316,23.2240773406094,24.4039767976278,2832590.20090199,0.0,1.0
2020-06-29,28.45,29.15,28.08,28.47,1552599,23.6395348958976,24.221175473301,23.3320963049843,23.6561531981091,1868541.05821115,0.0,1.0
2020-06-30,29.2,29.42,26.96,27.58,2741686,24.2627212288298,24.4455225531566,22.4014713811388,22.9166387496961,3299598.19613611,0.0,1.0
2020-07-01,27.71,29.94,27.42,29.41,2303179,23.0246577140711,24.8775984106564,22.7836923320039,24.4372134020509,2771858.3651733,0.0,1.0
2020-07-02,27.22,28.76,27.18,28.38,1720967,22.6175093098886,23.8971185801762,22.5842727054656,23.5813708381572,2071170.66243536,0.0,1.0
2020-07-06,28.05,28.28,27.0,27.68,2384651,23.307168851667,23.4982793270996,22.4347079855618,22.9997302607538,2869909.29596393,0.0,1.0
2020-07-07,27.1,27.97,26.89,27.59,2039850,22.5177994966195,23.2406956428209,22.3433073233984,22.9249479008019,2454943.92150969,0.0,1.0
2020-07-08,27.6,27.76,26.26,26.31,2238599,22.9332570519077,23.0662034695999,21.8198308037353,21.8613765592642,2694136.82758422,0.0,1.0
2020-07-09,26.21,27.53,26.1,27.43,1683298,21.7782850482065,22.8750929941673,21.6868843860431,22.7920014831097,2025836.30815473,0.0,1.0
2020-07-10,27.56,27.56,26.05,26.06,1347773,22.9000204474846,22.9000204474846,21.6453386305143,21.6536477816201,1622034.52897266,0.0,1.0
2020-07-13,26.98,27.7,26.51,27.64,1936212,22.4180896833503,23.0163485629653,22.0275595813794,22.9664936563307,2330216.37873085,0.0,1.0
2020-07-14,27.23,27.33,26.33,26.7,2279234,22.6258184609944,22.708909972052,21.8779948614757,22.1854334523889,2743040.74024964,0.0,1.0
2020-07-15,28.68,28.83,27.46,28.03,1652531,23.8306453713301,23.9552826379166,22.816928936427,23.2905505494555,1988808.45824759,0.0,1.0
2020-07-16,28.41,28.87,27.85,28.37,1442477,23.6062982914745,23.9885192423396,23.1409858295518,23.5730616870515,1736010.07087165,0.0,1.0
2020-07-17,27.48,29.03,27.12,28.53,1551382,22.8335472386385,24.1214656600319,22.534417798831,23.7060081047437,1867076.40799056,0.0,1.0
2020-07-20,26.55,27.78,26.53,27.33,1387788,22.0607961858025,23.0828217718114,22.044177883591,22.708909972052,1670192.27636546,0.0,1.0
2020-07-21,27.81,28.19,26.9,26.9,2603895,23.1077492251287,23.4234969671477,22.3516164745042,22.3516164745042,3133767.77826775,0.0,1.0
2020-07-22,27.34,27.67,26.71,26.98,1701602,22.7172191231578,22.991421109648,22.1937426034947,22.4180896833503,2047865.03259001,0.0,1.0
2020-07-23,27.32,27.73,26.99,27.16,1508821,22.7006008209463,23.0412760162826,22.4263988344561,22.5676544032541,1815854.56901055,0.0,1.0
2020-07-24,26.98,27.86,26.7,27.45,1463848,22.4180896833503,23.1492949806575,22.1854334523889,22.8086197853212,1761729.90642161,0.0,1.0
2020-07-27,26.65,27.13,26.35,26.86,1513074,22.1438876968601,22.5427269499368,21.8946131636872,22.3183798700812,1820973.02208219,0.0,1.0
2020-07-28,26.15,27.11,26.15,26.6,1241937,21.7284301415719,22.5261086477252,21.7284301415719,22.1023419413313,1494661.70995318,0.0,1.0
2020-07-29,27.74,27.87,26.05,26.24,2261689,23.0495851673884,23.1576041317633,21.6453386305143,21.8032125015238,2721925.46652711,0.0,1.0
2020-07-30,26.79,27.31,25.66,27.0,2799013,22.2602158123408,22.6922916698405,21.3212817373895,22.4347079855618,3368590.80352801,0.0,1.0
2020-07-31,27.5,27.6,26.45,26.5,4821726,22.85016554085,22.9332570519077,21.9777046747448,22.0192504302737,5802910.47620426,0.0,1.0
2020-08-03,26.67,27.93,26.31,27.6,2701508,22.1605059990716,23.2074590383979,21.8613765592642,22.9332570519077,3251244.27948615,0.0,1.0
2020-08-04,26.03,26.56,25.33,26.39,3317152,21.6287203283028,22.0691053369082,21.0470797508993,21.9278497681103,3992167.13931108,0.0,1.0
2020-08-05,25.96,26.55,25.54,26.55,2790877,21.5705562705624,22.0607961858025,21.2215719241204,22.0607961858025,3358799.18956355,0.0,1.0
2020-08-06,24.62,27.23,24.52,26.25,3344082,20.4571300223901,22.6258184609944,20.3740385113325,21.8115216526296,4024577.18897467,0.0,1.0
2020-08-07,25.5,25.76,24.31,24.75,3041523,21.1883353196973,21.4043732484472,20.1995463381114,20.565148986765,3660449.73943276,0.0,1.0
2020-08-10,26.12,26.33,25.38,25.65,2727161,21.7035026882546,21.8779948614757,21.0886255064281,21.3129725862837,3282117.46938663,0.0,1.0
2020-08-11,26.49,27.41,26.35,26.68,2485847,22.0109412791679,22.7753831808982,21.8946131636872,22.1688151501774,2991697.91036258,0.0,1.0
2020-08-12,27.22,27.24,26.28,27.02,1967595,22.6175093098886,22.6341276121002,21.8364491059469,22.4513262877734,2367985.57994111,0.0,1.0
2020-08-13,25.52,26.89,25.42,26.75,2886113,21.2049536219088,22.3433073233984,21.1218621108512,22.2269792079178,3473414.98940614,0.0,1.0
2020-08-14,25.99,26.0,24.72,25.01,1737566,21.8863040125814,21.8947250606817,20.8168309038481,21.0610412987558,2063360.73528176,0.35,1.0
2020-08-17,26.5,26.68,25.7,25.97,1704874,22.3157774656948,22.4673563314995,21.6420936176738,21.8694619163809,2024538.964392,0.0,1.0
2020-08-18,25.69,26.5589,25.64,26.37,3291786,21.6336725695736,22.3653774390054,21.5915673290723,22.2063038403914,3908997.97840782,0.0,1.0
2020-08-19,25.9,26.17,25.16,25.57,2221850,21.8105145796791,22.0378828783862,21.1873570202597,21.5326199923704,2638448.29473284,0.0,1.0
2020-08-20,25.35,25.79,24.7,25.52,2795457,21.3473569341647,21.7178830505762,20.7999888076476,21.4905147518691,3319606.97376014,0.0,1.0
2020-08-21,24.98,25.66,24.75,25.17,2175861,21.035778154455,21.6084094252728,20.8420940481489,21.1957780683599,2583836.32784647,0.0,1.0
2020-08-24,26.14,26.54,25.0,25.28,3167304,22.0126197340854,22.3494616580959,21.0526202506555,21.2884095974628,3761175.52386547,0.0,1.0
2020-08-25,26.05,26.66,25.61,26.28,3036179,21.936830301183,22.450514235299,21.5663041847715,22.1305144074891,3605464.50257833,0.0,1.0
2020-08-26,25.91,26.6,25.74,26.16,3936354,21.8189356277794,22.3999879466974,21.6757778100749,22.0294618302859,4674422.89027826,0.0,1.0
2020-08-27,24.96,25.86,24.4545,25.84,3660669,21.0189360582544,21.776830387278,20.5932520767862,21.7599882910775,4347046.77661921,0.0,1.0
2020-08-28,25.81,26.1,24.99,25.1,2471768,21.7347251467767,21.9789355416843,21.0441992025552,21.1368307316581,2935226.07942715,0.0,1.0
2020-08-31,23.87,25.85,23.81,25.72,14127465,20.1010418153259,21.7684093391778,20.0505155267243,21.6589357138744,16776373.7147637,0.0,1.0
2020-09-01,23.96,24.37,23.42,23.92,2896498,20.1768312482282,20.522094220339,19.7220946508141,20.1431470558272,3439593.22582401,0.0,1.0
2020-09-02,23.53,24.099,23.47,23.7,3607562,19.8147261799169,20.2938838168219,19.7641998913154,19.9578839976214,4283982.18018454,0.0,1.0
2020-09-03,23.53,24.55,23.31,23.83,3879944,19.8147261799169,20.6736730861437,19.6294631217112,20.0673576229248,4607435.97923304,0.0,1.0
2020-09-04,22.82,23.85,22.81,23.74,3782997,19.2168317647983,20.0841997191253,19.2084107166981,19.9915681900225,4492311.35478518,0.0,1.0
2020-09-08,21.85,22.6,21.815,22.4,3081133,18.3999900990729,19.0315687065926,18.370516430722,18.8631477445873,3658847.40630334,0.0,1.0
2020-09-09,21.46,22.04,20.91,21.87,3697203,18.0715692231627,18.5599900129779,17.6084115776483,18.4168321952734,4390430.92496394,0.0,1.0
2020-09-10,20.55,21.695,20.51,21.51,2733463,17.3052538460388,18.2694638535188,17.2715696536378,18.113674463664,3245989.0591468,0.0,1.0
2020-09-11,20.95,21.33,20.315,20.59,2594801,17.6420957700493,17.9620955978593,17.1073592156826,17.3389380384399,3081327.84554361,0.0,1.0
2020-09-14,21.71,21.89,20.89,21.07,3115331,18.2820954256692,18.4336742914739,17.5915694814477,17.7431483472524,3699457.55315542,0.0,1.0
2020-09-15,21.69,21.94,21.225,21.76,3267050,18.2652533294687,18.4757795319753,17.8736745928065,18.3242006661705,3879623.96260185,0.0,1.0
2020-09-16,22.52,23.01,21.52,21.76,2795170,18.9642003217905,19.3768316787033,18.1220955117642,18.3242006661705,3319266.16107675,0.0,1.0
2020-09-17,22.27,22.48,21.79,21.96,2497573,18.7536741192839,18.9305161293894,18.3494638104713,18.4926216281758,2965869.5334162,0.0,1.0
2020-09-18,21.99,22.32,21.48,22.12,5399067,18.5178847724766,18.7957793597852,18.0884113193632,18.62735839778,6411395.51243258,0.0,1.0
2020-09-21,21.21,21.43,20.71,21.37,2249382,17.8610430206561,18.0463060788619,17.439990615643,17.9957797902603,2671142.56232543,0.0,1.0
2020-09-22,21.1,21.64,20.87,21.23,1626504,17.7684114915532,18.2231480889674,17.5747273852472,17.8778851168566,1931474.5393146,0.0,1.0
2020-09-23,20.03,21.345,20.02,21.06,2124317,16.8673593448252,17.9747271700097,16.8589382967249,17.7347272991522,2522627.79491054,0.0,1.0
2020-09-24,20.04,20.355,19.28,19.89,2386338,16.8757803929254,17.1410434080837,16.2357807373055,16.7494646714215,2833777.89983851,0.0,1.0
2020-09-25,20.15,20.3,19.455,19.72,2046924,16.9684119220283,17.0947276435323,16.3831490790601,16.606306853717,2430723.55795744,0.0,1.0
2020-09-28,20.89,20.98,20.37,20.59,2458752,17.5915694814477,17.6673589143501,17.1536749802341,17.3389380384399,2919769.5711101,0.0,1.0
2020-09-29,20.18,20.97,19.965,20.8,1812704,16.9936750663291,17.6589378662498,16.8126225321735,17.5157800485454,2152587.15829394,0.0,1.0
2020-09-30,19.71,20.31,19.6187,20.14,2480902,16.5978858056168,17.1031486916325,16.5210016364614,16.9599908739281,2946072.71026365,0.0,1.0
2020-10-01,18.94,19.6,18.59,19.39,3057826,15.9494651018966,16.5052542765139,15.6547284183874,16.3284122664084,3631170.32891047,0.0,1.0
2020-10-02,19.6,19.81,18.38,18.5,2613153,16.5052542765139,16.6820962866194,15.4778864082819,15.5789389854851,3103120.85727029,0.0,1.0
2020-10-05,20.03,20.28,19.5686,19.94,2390825,16.8673593448252,17.0778855473317,16.4788121854791,16.7915699119228,2839106.21520563,0.0,1.0
2020-10-06,20.13,21.02,20.06,20.38,2303765,16.9515698258278,17.7010431067511,16.892622489126,17.1620960283344,2735722.40957544,0.0,1.0
2020-10-07,20.7,20.79,19.85,20.26,2342766,17.4315695675427,17.5073590004451,16.7157804790205,17.0610434511312,2782036.12199657,0.0,1.0
2020-10-08,21.5,21.66,20.63,20.9,1827024,18.1052534155637,18.2399901851679,17.3726222308409,17.599990529548,2169592.16744424,0.0,1.0
2020-10-09,20.87,21.85,20.82,21.64,1901563,17.5747273852472,18.3999900990729,17.5326221447459,18.2231480889674,2258107.27757367,0.0,1.0
2020-10-12,20.77,20.84,20.29,20.78,1627667,17.4905169042446,17.5494642409464,17.086306595432,17.4989379523448,1932855.60255774,0.0,1.0
2020-10-13,19.85,20.645,19.74,20.64,2380230,16.7157804790205,17.3852538029913,16.6231489499176,17.3810432789412,2826524.64593556,0.0,1.0
2020-10-14,20.51,20.89,19.95,20.0,1916658,17.2715696536378,17.5915694814477,16.7999909600231,16.8420962005244,2276032.59971917,0.0,1.0
2020-10-15,21.19,21.24,19.77,20.02,3189984,17.8442009244556,17.8863061649569,16.6484120942184,16.8589382967249,3788108.03835769,0.0,1.0
2020-10-16,20.16,21.11,20.14,21.11,2009370,16.9768329701286,17.7768325396535,16.9599908739281,17.7768325396535,2386128.15896092,0.0,1.0
2020-10-19,19.47,20.27,19.45,20.11,1863216,16.3957806512105,17.0694644992315,16.37893855501,16.9347277296273,2212570.19057044,0.0,1.0
2020-10-20,19.6,20.0134,19.48,19.7,1941551,16.5052542765139,16.8533804049787,16.4042016993108,16.5894647575165,2305593.05312548,0.0,1.0
2020-10-21,19.15,19.75,18.96,19.42,2604423,16.1263071120021,16.6315699980178,15.9663071980971,16.3536754107092,3092753.97669194,0.0,1.0
2020-10-22,19.93,20.01,18.55,19.02,2238434,16.7831488638226,16.8505172486247,15.6210442259864,16.0168334866987,2658141.80532979,0.0,1.0
2020-10-23,20.39,20.89,19.995,20.15,1566946,17.1705170764346,17.5915694814477,16.8378856764743,16.9684119220283,1860749.37625782,0.0,1.0
2020-10-26,19.38,20.14,19.22,20.03,1682947,16.3199912183081,16.9599908739281,16.1852544487039,16.8673593448252,1998500.63788094,0.0,1.0
2020-10-27,18.57,19.345,18.48,19.24,3407428,15.6378863221869,16.2905175499572,15.5620968892845,16.2020965449045,4046322.92730154,0.0,1.0
2020-10-28,17.23,18.11,17.02,18.0,3828027,14.5094658767518,15.2505181095748,14.3326238666463,15.157886580472,4545784.50855874,0.0,1.0
2020-10-29,17.79,17.85,16.81,17.03,2889460,14.9810445703664,15.031570858968,14.1557818565407,14.3410449147465,3431235.59632683,0.0,1.0
2020-10-30,18.51,18.55,17.65,17.71,4461035,15.5873600335853,15.6210442259864,14.8631498969628,14.9136761855643,5297481.91304252,0.0,1.0
2020-11-02,19.22,19.5,18.31,18.88,2503004,16.1852544487039,16.4210437955113,15.4189390715801,15.898938813295,2972318.84938654,0.0,1.0
2020-11-03,19.05,19.61,18.72,19.5,2145806,16.0420966309995,16.5136753246142,15.7642020436908,16.4210437955113,2548145.99614172,0.0,1.0
2020-11-04,18.73,19.68,18.42,19.05,3429722,15.7726230917911,16.572622661316,15.511570600683,16.0420966309995,4072797.06654711,0.0,1.0
2020-11-05,18.67,19.7,18.5,18.87,3121080,15.7220968031895,16.5894647575165,15.5789389854851,15.8905177651948,3706284.49432895,0.0,1.0
2020-11-06,17.57,18.97,17.42,18.52,4068116,14.7957815121607,15.9747282461974,14.6694657906567,15.5957810816856,4830890.34947245,0.0,1.0
2020-11-09,22.56,23.2,19.49,19.49,6552772,18.9978845141915,19.5368315926083,16.412622747411,16.412622747411,7781420.93713487,0.0,1.0
2020-11-10,21.65,22.72,20.83,22.6,4226755,18.2315691370677,19.1326212837957,17.5410431928461,19.0315687065926,5019274.26334067,0.0,1.0
2020-11-11,21.3,22.13,20.99,21.89,2491501,17.9368324535585,18.6357794458802,17.6757799624503,18.4336742914739,2958659.02953627,0.0,1.0
2020-11-12,20.67,21.58,20.365,20.9,3154456,17.406306423242,18.1726218003658,17.149464456184,17.599990529548,3745918.51565576,0.0,1.0
2020-11-13,22.14,22.33,20.81,20.81,2807994,18.6442004939805,18.8042004078855,17.5242010966456,17.5242010966456,3334494.66927112,0.0,1.0
2020-11-16,24.17,24.47,22.72,23.615,4056663,20.3536732583337,20.6063047013416,19.1326212837957,19.8863050887692,4817289.90465415,0.0,1.0
2020-11-17,23.61,23.68,22.78,23.63,3113852,19.882094564719,19.9410419014209,19.1831475723973,19.8989366609196,3697701.23971036,0.0,1.0
2020-11-18,22.72,24.1,22.64,23.82,2973465,19.1326212837957,20.2947259216319,19.0652528989936,20.0589365748245,3530991.58750491,0.0,1.0
2020-11-19,22.88,22.9,22.18,22.3,2234021,19.2673580533999,19.2842001496004,18.6778846863815,18.7789372635847,2652901.36500995,0.0,1.0
2020-11-20,22.15,22.7321,21.91,22.45,1775708,18.9473582255899,19.445293088936,18.7420595360124,19.2039815875618,2075853.09422604,0.35,1.0
2020-11-23,24.36,24.43,22.465,22.55,3040549,20.8378169921161,20.8976957765762,19.2168127556604,19.2895227082191,3554488.15334271,0.0,1.0
2020-11-24,25.8,26.385,24.71,25.28,2976115,22.0696091295811,22.5700246854262,21.1372109144166,21.6247953021631,3479162.97697736,0.0,1.0
2020-11-25,25.24,25.52,24.69,25.41,2124174,21.5905788539002,21.8300939917406,21.1201026902851,21.7359987590176,2483219.74703865,0.0,1.0
2020-11-27,24.93,25.21,24.61,25.02,2862654,21.3254013798626,21.564916517703,21.0516697937593,21.4023883884542,3346523.84491062,0.0,1.0
2020-11-30,23.39,24.68,23.24,24.52,5402199,20.0080681217403,21.1115485782194,19.8797564407544,20.9746827851677,6315324.09032049,0.0,1.0
2020-12-01,24.18,25.23,24.04,24.26,3949054,20.6838429749329,21.5820247418345,20.5640854060127,20.7522758714588,4616556.30608508,0.0,1.0
2020-12-02,26.23,26.49,23.83,23.96,5060475,22.4374359484074,22.6598428621164,20.3844490526324,20.4956525094869,5915839.02702668,0.0,1.0
2020-12-03,26.89,27.77,26.1,26.38,4812916,23.0020073447455,23.7547692065297,22.3262324915529,22.5657476293933,5626435.52366155,0.0,1.0
2020-12-04,28.55,28.77,27.56,27.66,2957043,24.4219899476566,24.6101804131026,23.5751328531494,23.6606739738067,3456867.26720239,0.0,1.0
2020-12-07,27.42,28.61,27.2,28.09,2674364,23.4553752842292,24.4733146200509,23.2671848187831,24.028500792633,3126407.48618957,0.0,1.0
2020-12-08,27.07,27.86,26.72,27.02,3196253,23.1559813619287,23.8317562151212,22.8565874396281,23.1132108016,3736510.55239895,0.0,1.0
2020-12-09,27.15,27.91,26.29,27.39,2948969,23.2244142584545,23.8745267754499,22.4887606208018,23.429712948032,3447428.53184569,0.0,1.0
2020-12-10,28.44,28.67,27.06,27.09,4031807,24.3278947149335,24.5246392924453,23.1474272498629,23.1730895860601,4713296.91383505,0.0,1.0
2020-12-11,27.48,28.595,27.22,28.54,3244787,23.5066999566235,24.4604834519523,23.2842930429146,24.4134358355908,3793248.1770958,0.0,1.0
2020-12-14,25.9,28.16,25.725,28.0,4755528,22.1551502502383,24.0883795770931,22.0054532890881,23.9515137840415,5559347.32145069,0.0,1.0
2020-12-15,26.43,26.52,25.67,26.26,3970558,22.608518189722,22.6855051983136,21.9584056727266,22.4630982846046,4641695.09294543,0.0,1.0
2020-12-16,25.56,26.28,25.47,26.28,2436676,21.8643104400036,22.4802065087361,21.787323431412,22.4802065087361,2848543.4622282,0.0,1.0
2020-12-17,25.64,25.97,25.23,25.73,4877119,21.9327433365294,22.2150290346984,21.5820247418345,22.009730345121,5701490.65446492,0.0,1.0
2020-12-18,25.17,25.8,24.91,25.53,8018712,21.5307000694401,22.0696091295811,21.3082931557312,21.8386481038064,9374102.11414684,0.0,1.0
2020-12-21,24.81,24.995,23.6,24.14,4736460,21.2227520350739,21.3810031082899,20.1877044751207,20.64962652667,5537056.28778934,0.0,1.0
2020-12-22,24.32,25.08,24.28,24.65,2254170,20.8036005438532,21.4537130608486,20.7693840955902,21.0858862420222,2635188.76381223,0.0,1.0
2020-12-23,25.45,25.89,24.46,24.63,1402860,21.7702152072805,22.1465961381726,20.9233581127734,21.0687780178908,1639983.19079823,0.0,1.0
2020-12-24,25.35,25.5,24.99,25.4,731667,21.6846740866233,21.8129857676092,21.376726052257,21.7274446469519,855339.507336272,0.0,1.0
2020-12-28,25.22,26.4,25.135,25.5,1188465,21.5734706297688,22.5828558535248,21.5007606772101,21.8129857676092,1389349.34551702,0.0,1.0
2020-12-29,25.27,25.66,24.9,25.4,1098991,21.6162411900974,21.9498515606608,21.2997390436654,21.7274446469519,1284751.69784478,0.0,1.0
2020-12-30,26.08,26.2,25.28,25.3,2806176,22.3091242674215,22.4117736122102,21.6247953021631,21.6419035262946,3280499.45854996,0.0,1.0
2020-12-31,25.85,26.35,25.57,25.89,1607182,22.1123796899097,22.5400852931962,21.8728645520693,22.1465961381726,1878841.41293748,0.0,1.0
2021-01-04,25.27,26.33,24.865,26.05,2567659,21.6162411900974,22.5229770690647,21.2697996514354,22.2834619312243,3001666.31003934,0.0,1.0
2021-01-05,25.58,26.62,25.41,25.52,2661124,21.881418664135,22.7710463189708,21.7359987590176,21.8300939917406,3110929.55008322,0.0,1.0
2021-01-06,25.64,26.84,25.08,26.34,2783944,21.9327433365294,22.9592367844169,21.4537130608486,22.5315311811304,3254509.61900943,0.0,1.0
2021-01-07,26.12,26.37,25.2308,25.8,2144596,22.3433407156844,22.5571935173276,21.5827090707998,22.0696091295811,2507093.64516282,0.0,1.0
2021-01-08,25.39,26.45,25.17,26.42,1481443,21.7188905348862,22.6256264138534,21.5307000694401,22.5999640776563,1731848.95009174,0.0,1.0
2021-01-11,25.86,26.02,24.6,24.66,1869331,22.1209338019754,22.2577995950271,21.0431156816936,21.0944403540879,2185301.0407582,0.0,1.0
2021-01-12,27.35,27.4,25.92,26.11,2072561,23.3954964997691,23.4382670600977,22.1722584743698,22.3347866036187,2422882.68387719,0.0,1.0
2021-01-13,26.34,27.19,26.03,27.19,1814683,22.5315311811304,23.2586307067174,22.2663537070928,23.2586307067174,2121415.97638203,0.0,1.0
2021-01-14,29.23,29.48,26.46,26.49,3813897,25.0036695681261,25.2175223697694,22.6341805259192,22.6598428621164,4458553.93370386,0.0,1.0
2021-01-15,28.21,29.17,27.87,29.0,3785905,24.1311501374218,24.9523448957318,23.840310327187,24.8069249906144,4425830.49054,0.0,1.0
2021-01-19,29.52,29.92,28.17,28.55,2630897,25.2517388180323,25.5939033006614,24.0969336891589,24.4219899476566,3075593.32843012,0.0,1.0
2021-01-20,29.28,29.87,28.85,29.72,2400199,25.0464401284548,25.5511327403328,24.6786133096284,25.4228210593469,2805900.81303245,0.0,1.0
2021-01-21,28.68,29.29,28.4,29.08,1611351,24.533193404511,25.0549942405205,24.2936782666706,24.8753578871402,1883715.09236554,0.0,1.0
2021-01-22,29.06,29.11,27.69,27.86,1374734,24.8582496630087,24.9010202233374,23.6863363100039,23.8317562151212,1607103.09782787,0.0,1.0
2021-01-25,30.13,30.18,28.05,28.53,3658399,25.7735396540418,25.8163102143704,23.9942843443701,24.4048817235251,4276772.3544994,0.0,1.0
2021-01-26,29.97,31.11,29.82,30.41,3074476,25.6366738609901,26.6118426364832,25.5083621800042,26.0130547918822,3594149.78010105,0.0,1.0
2021-01-27,30.87,31.31,29.3483,29.49,3295360,26.4065439469057,26.7829248777978,25.1048647138637,25.2260764818351,3852369.45071414,0.0,1.0
2021-01-28,29.74,31.88,29.38,31.2,3597192,25.4399292834783,27.2705092655443,25.1319812491121,26.6888296450748,4205219.63280289,0.0,1.0
2021-01-29,28.46,31.12,28.25,29.46,3691571,24.345002939065,26.6203967485489,24.1653665856847,25.2004141456379,4315551.3648106,0.0,1.0
2021-02-01,28.01,29.11,27.39,28.84,3284570,23.9600678961072,24.9010202233374,23.429712948032,24.6700591975627,3839755.6342045,0.0,1.0
2021-02-02,28.24,29.131,28.09,28.73,2309437,24.156812473619,24.9189838586754,24.028500792633,24.5759639648397,2699797.45677222,0.0,1.0
2021-02-03,29.42,29.54,28.23,28.29,1971039,25.166197697375,25.2688470421637,24.1482583615532,24.1995830339476,2304200.58195953,0.0,1.0
2021-02-04,30.09,30.23,29.4483,29.77,2003766,25.7393232057788,25.859080774699,25.190405834521,25.4655916196755,2342459.37462969,0.0,1.0
2021-02-05,30.2,30.96,30.07,30.64,1909633,25.8334184385019,26.4835309554973,25.7222149816474,26.2097993693939,2232415.22361004,0.0,1.0
2021-02-08,31.93,32.14,30.4601,30.62,2462420,27.313279825873,27.4929161792533,26.0559108933315,26.1926911452625,2878638.9295335,0.0,1.0
2021-02-09,31.32,31.79,30.79,31.71,1797915,26.7914789898635,27.1935222569528,26.3381110503799,27.125089360427,2101813.70805639,0.0,1.0
2021-02-10,31.73,31.82,30.78,31.32,1419482,27.1421975845584,27.21918459315,26.3295569383141,26.7914789898635,1659414.78097647,0.0,1.0
2021-02-11,31.31,31.73,30.62,31.28,1849827,26.7829248777978,27.1421975845584,26.1926911452625,26.7572625416006,2162500.31071148,0.0,1.0
2021-02-12,31.75,31.79,30.93,30.93,1482877,27.1593058086899,27.1935222569528,26.4578686193001,26.4578686193001,1733525.33682712,0.0,1.0
2021-02-16,33.35,33.5997,32.25,32.45,1673137,28.5279637392065,28.7415599174878,27.5870114119763,27.7580936532909,1955944.68150961,0.0,1.0
2021-02-17,33.71,34.11,32.97,33.86,1487078,28.8359117735728,29.1780762562019,28.2029074807088,28.9642234545587,1738436.42516419,0.0,1.0
2021-02-18,33.32,33.8,32.63,33.52,1612602,28.5023014030093,28.9128987821643,27.912067670474,28.6733836443239,1885177.54690247,0.0,1.0
2021-02-19,36.59,36.71,33.41,33.54,3553575,31.2994960485027,31.4021453932915,28.5792884116009,28.6904918684554,4154230.12078241,0.0,1.0
2021-02-22,37.9,38.77,36.69,36.73,2860441,32.4200847291133,33.1642924788317,31.38503716916,31.419253617423,3343936.78504631,0.0,1.0
2021-02-23,39.03,39.44,36.71,38.49,3121963,33.3866993925406,33.7374179872355,31.4021453932915,32.9247773409913,3649663.43205595,0.0,1.0
2021-02-24,38.45,39.34,37.78,39.08,3048786,32.8905608927284,33.6518768665782,32.3174353843245,33.4294699528693,3564117.44032972,0.0,1.0
2021-02-25,38.41,38.9,37.17,38.74,2106799,32.8563444444654,33.2754959356862,31.795634548315,33.1386301426345,2462907.87847007,0.0,1.0
2021-02-26,37.88,38.5599,35.9591,37.55,3285645,32.7023704272823,33.2893382639642,31.0440287336771,32.4174764927257,3805847.43472197,0.35,1.0
2021-03-01,38.18,38.93,37.21,38.72,2145470,32.9613649132428,33.6088511281442,32.1239494086372,33.4275549879718,2485153.29433732,0.0,1.0
2021-03-02,36.98,38.54,36.95,38.0,1773189,31.9253869694007,33.2721582963955,31.8994875208047,32.8059682216665,2053930.60021007,0.0,1.0
2021-03-03,39.03,40.07,37.4,37.55,2726665,33.6951826234643,34.5930301747942,32.2879792497455,32.4174764927257,3158366.46856133,0.0,1.0
2021-03-04,38.99,40.46,38.06,39.31,2699586,33.6606500253363,34.9297230065428,32.8577671188586,33.9369108103608,3127000.1637156,0.0,1.0
2021-03-05,39.97,40.52,38.64,40.0,1974338,34.506698679474,34.9815219037349,33.3584897917157,34.53259812807,2286926.68032429,0.0,1.0
2021-03-08,40.63,41.7,39.56,40.48,1693571,35.0764865485871,36.000233548513,34.1527395486613,34.9469893056069,1961707.01517344,0.0,1.0
2021-03-09,38.81,41.1,38.7305,40.17,2424317,33.50525333376,35.482244576592,33.4366197949804,34.6793616701143,2808148.97391619,0.0,1.0
2021-03-10,40.97,41.31,38.76,38.91,1793721,35.3700136326757,35.6635407167643,33.4620875860999,33.5915848290801,2077713.34592049,0.0,1.0
2021-03-11,41.27,42.39,40.67,40.85,1726831,35.6290081186363,36.5959208662222,35.1110191467152,35.2664158382915,2000232.93190481,0.0,1.0
2021-03-12,41.04,41.74,40.49,41.62,1640626,35.4304456793999,36.0347661466411,34.9556224551389,35.9311683522569,1900379.45470011,0.0,1.0
2021-03-15,40.53,41.47,39.79,41.04,1710716,34.990155053267,35.8016711092766,34.3513019878977,35.4304456793999,1981566.51133577,0.0,1.0
2021-03-16,39.06,39.9,38.6738,39.82,1823913,33.7210820720604,34.4462666327499,33.3876698371339,34.3772014364937,2112685.51903996,0.0,1.0
2021-03-17,38.63,39.25,37.69,39.17,3532862,33.3498566421836,33.8851119131687,32.538340586174,33.8160467169126,4092205.26865402,0.0,1.0
2021-03-18,36.0,38.6,35.91,38.35,2875162,31.079338315263,33.3239571935876,31.0016399694749,33.1081284552871,3330374.37766712,0.0,1.0
2021-03-19,36.29,37.13,35.74,36.34,4101014,31.3296996516915,32.054884212381,30.8548764274306,31.3728653993516,4750310.39922417,0.0,1.0
2021-03-22,35.85,36.35,35.02,36.05,1981392,30.9498410722828,31.3814985488836,30.2332896611253,31.1225040629231,2295097.5106497,0.0,1.0
2021-03-23,35.02,35.77,34.0016,34.86,3482604,30.2332896611253,30.8807758760266,29.3540897127847,30.095159268613,4033990.12965566,0.0,1.0
2021-03-24,35.73,36.94,35.62,35.9,2287508,30.8462432778986,31.8908543712727,30.7512786330464,30.9930068199429,2649679.57697985,0.0,1.0
2021-03-25,36.68,36.92,34.2401,34.9,2070471,31.6663924834402,31.8735880722086,29.5599903291233,30.1296918667411,2398280.01625746,0.0,1.0
2021-03-26,36.93,37.9,35.95,37.61,1953490,31.8822212217407,32.7196367263464,31.0361725676029,32.4692753899178,2262777.90365514,0.0,1.0
2021-03-29,36.1,36.7778,35.6,36.28,1177242,31.1656698105832,31.7508246858633,30.7340123339823,31.3210665021595,1363629.80350798,0.0,1.0
2021-03-30,36.05,36.91,35.9,35.9,1508857,31.1225040629231,31.8649549226766,30.9930068199429,30.9930068199429,1747748.01989025,0.0,1.0
2021-03-31,35.78,36.12,35.335,35.91,1605666,30.8894090255586,31.1829361096472,30.5052338713839,31.0016399694749,1859884.38407688,0.0,1.0
2021-04-01,38.02,38.09,35.835,35.98,2845035,32.8232345207306,32.8836665674547,30.9368913479847,31.062072016199,3295477.49572586,0.0,1.0
2021-04-05,36.99,38.235,36.72,37.93,1847104,31.9340201189328,33.0088472356689,31.7009250815683,32.7455361749424,2139548.25310241,0.0,1.0
2021-04-06,36.93,38.08,36.64,37.12,1316477,31.8822212217407,32.8750334179227,31.6318598853121,32.046251062849,1524909.29888057,0.0,1.0
2021-04-07,36.85,37.13,36.28,36.81,1283063,31.8131560254845,32.054884212381,31.3210665021595,31.7786234273565,1486204.99997312,0.0,1.0
2021-04-08,35.85,36.51,35.32,36.51,1912434,30.9498410722828,31.5196289413959,30.4922841470858,31.5196289413959,2215221.67884086,0.0,1.0
2021-04-09,35.17,36.37,35.11,35.92,1451289,30.3627869041056,31.3987648479477,30.3109880069135,31.0102731190069,1681065.51915688,0.0,1.0
2021-04-12,34.64,35.98,34.55,35.32,1835625,29.9052299789087,31.062072016199,29.8275316331205,30.4922841470858,2126251.83102907,0.0,1.0
2021-04-13,34.64,34.79,34.29,34.5,1523054,29.9052299789087,30.0347272218889,29.603069745288,29.7843658854604,1764192.77153893,0.0,1.0
2021-04-14,35.46,36.6,35.01,35.18,3295409,30.6131482405341,31.5973272871841,30.2246565115933,30.3714200536376,3817157.32801617,0.0,1.0
2021-04-15,35.41,35.62,34.48,35.34,1515998,30.569982492874,30.7512786330464,29.7670995863964,30.5095504461499,1756019.62456188,0.0,1.0
2021-04-16,35.48,36.23,34.87,35.68,1641584,30.6304145395981,31.2779007544994,30.103792418145,30.8030775302385,1901489.13083447,0.0,1.0
2021-04-19,34.87,35.82,34.52,35.55,1493632,30.103792418145,30.9239416236867,29.8016321845244,30.6908465863222,1730112.50929989,0.0,1.0
2021-04-20,33.75,34.735,33.06,34.66,1481841,29.1368796705591,29.9872448994628,28.5411923528499,29.9224962779727,1716454.6895711,0.0,1.0
2021-04-21,34.47,34.71,33.1,33.26,1228314,29.7584664368643,29.9656620256328,28.575724950978,28.7138553434902,1422787.81972279,0.0,1.0
2021-04-22,33.28,34.57,33.26,34.57,1869703,28.7311216425543,29.8447979321845,28.7138553434902,29.8447979321845,2165725.25828017,0.0,1.0
2021-04-23,34.09,34.255,33.09,33.48,1971046,29.4304067546477,29.572853721926,28.5670918014459,28.9037846331946,2283113.47172899,0.0,1.0
2021-04-26,34.38,34.5,33.91,34.09,1051226,29.6807680910762,29.7843658854604,29.2750100630714,29.4304067546477,1217662.21713333,0.0,1.0
2021-04-27,34.59,34.765,34.01,34.39,1193700,29.8620642312486,30.0131443480589,29.3613415583915,29.6894012406082,1382693.52983284,0.0,1.0
2021-04-28,35.73,36.14,34.69,34.78,1994115,30.8462432778986,31.2002024087113,29.9483957265687,30.0260940723569,2309834.89004156,0.0,1.0
2021-04-29,35.67,36.78,35.4,36.34,1500163,30.7944443807065,31.7527239787604,30.561349343342,31.3728653993516,1737677.5352221,0.0,1.0
2021-04-30,35.0,36.2,34.83,35.23,1811107,30.2160233620613,31.2520013059034,30.069259820017,30.4145858012977,2097851.99860514,0.0,1.0
2021-05-03,37.0,37.27,35.5,35.55,1696515,31.9426532684648,32.1757483058293,30.6476808386622,30.6908465863222,1965117.12638381,0.0,1.0
2021-05-04,36.22,37.5,36.095,36.94,2320417,31.2692676049674,32.3743107450657,31.1613532358172,31.8908543712727,2687798.92134885,0.0,1.0
2021-05-05,34.68,35.06,33.4,33.4,5146471,29.9397625770367,30.2678222592534,28.8347194369385,28.8347194369385,5961290.23470917,0.0,1.0
2021-05-06,35.33,35.39,34.21,34.83,3166450,30.5009172966179,30.55271619381,29.5340045490319,30.069259820017,3667780.78875696,0.0,1.0
2021-05-07,35.65,35.835,34.35,34.92,3825158,30.7771780816424,30.9368913479847,29.6548686424801,30.1469581658051,4430779.27216916,0.0,1.0
2021-05-10,35.13,37.07,35.06,36.05,2569964,30.3282543059775,32.0030853151889,30.2678222592534,31.1225040629231,2976855.65443857,0.0,1.0
2021-05-11,34.21,34.95,33.82,34.38,2393533,29.5340045490319,30.1728576144012,29.1973117172832,29.6807680910762,2772491.07191202,0.0,1.0
2021-05-12,34.49,36.06,34.23,34.66,2504358,29.7757327359284,31.1311372124551,29.5512708480959,29.9224962779727,2900862.53077415,0.0,1.0
2021-05-13,33.88,35.425,33.47,34.14,2467056,29.2491106144753,30.582932217172,28.8951514836626,29.4735725023078,2857654.66108342,0.0,1.0
2021-05-14,35.82,36.0,34.35,34.35,2373350,30.9239416236867,31.079338315263,29.6548686424801,29.6548686424801,2749112.58191235,0.0,1.0
2021-05-17,36.67,36.71,35.33,35.53,2086837,31.6577593339082,31.6922919320363,30.5009172966179,30.6735802872582,2417237.176607,0.0,1.0
2021-05-18,35.64,37.025,35.61,36.68,1716129,30.7685449321104,31.9642361422948,30.7426454835143,31.6663924834402,1987836.52899263,0.0,1.0
2021-05-19,34.63,34.81,33.74,34.68,2129011,29.8965968293766,30.0519935209529,29.1282465210271,29.9397625770367,2466088.40968664,0.0,1.0
2021-05-20,33.77,34.38,33.485,33.95,2749875,29.1541459696231,29.6807680910762,28.9081012079606,29.3095426611994,3185251.21081434,0.0,1.0
2021-05-21,33.99,34.72,33.84,34.3,1857677,29.3440752593275,29.9742951751648,29.2145780163473,29.6117028948201,2151795.23198398,0.0,1.0
2021-05-24,34.2,34.55,33.68,34.27,1255665,29.5253713994999,29.8275316331205,29.076447623835,29.585803446224,1454469.18919121,0.0,1.0
2021-05-25,32.94,34.23,32.74,34.04,1912330,28.4375945584657,29.5512708480959,28.2649315678253,29.3872410069876,2215101.21295571,0.0,1.0
2021-05-26,33.05,33.63,32.545,33.0,3573954,28.5325592033179,29.0332818761749,28.096585151951,28.4893934556578,4139803.19319777,0.0,1.0
2021-05-27,33.0,33.63,32.75,33.06,3825381,28.4893934556578,29.0332818761749,28.2735647173573,28.5411923528499,4431037.57882673,0.0,1.0
2021-05-28,32.47,32.965,31.71,32.0,11026378,28.0318365304608,28.4591774322957,27.3757171660275,27.626078502456,12772138.3246135,0.0,1.0
2021-06-01,33.95,34.15,33.12,33.24,3080346,29.3095426611994,29.4822056518398,28.592991250042,28.6965890444262,3568044.30245997,0.0,1.0
2021-06-02,36.01,36.07,33.87,34.32,4177614,31.087971464795,31.1397703619872,29.2404774649433,29.6289691938841,4839038.15693984,0.0,1.0
2021-06-03,35.0,37.05,34.8,35.71,44093593,30.2160233620613,31.9858190161249,30.0433603714209,30.8289769788345,51074747.2130204,0.0,1.0
2021-06-04,35.73,35.89,34.75,35.39,3644548,30.8462432778986,30.9843736704108,30.0001946237608,30.55271619381,4221574.04604608,0.0,1.0
2021-06-07,36.16,36.91,35.8,35.91,2637913,31.2174687077753,31.8649549226766,30.9066753246227,31.0016399694749,3055562.7354963,0.0,1.0
2021-06-08,36.1,36.705,35.451,35.65,2103969,31.1656698105832,31.6879753572703,30.6053784059553,30.7771780816424,2437081.61453369,0.0,1.0
2021-06-09,35.29,36.59,35.25,36.39,2775132,30.4663846984898,31.5886941376521,30.4318521003617,31.4160311470117,3214507.04601831,0.0,1.0
2021-06-10,34.8,36.15,34.54,35.98,2239688,30.0433603714209,31.2088355582433,29.8188984835885,31.062072016199,2594288.4363276,0.0,1.0
2021-06-11,34.7,36.06,34.68,35.37,2916052,29.9570288761008,31.1311372124551,29.9397625770367,30.5354498947459,3377738.32039549,0.0,1.0
2021-06-14,33.82,35.2685,33.64,35.08,3453347,29.1973117172832,30.447823426996,29.0419150257069,30.2850885583174,4000100.99117671,0.0,1.0
2021-06-15,34.96,34.97,33.99,34.01,3134741,30.1814907639332,30.1901239134652,29.3440752593275,29.3613415583915,3631051.43537046,0.0,1.0
2021-06-16,35.36,36.025,34.54,34.74,2714771,30.5268167452139,31.1009211890931,29.8188984835885,29.9915614742288,3144589.3412732,0.0,1.0
2021-06-17,33.78,35.64,33.62,35.35,3567212,29.1627791191551,30.7685449321104,29.0246487266429,30.5181835956819,4131993.76052782,0.0,1.0
2021-06-18,32.53,33.51,32.48,33.15,4504928,28.083635427653,28.9296840817907,28.0404696799929,28.618890698638,5218174.41397569,0.0,1.0
2021-06-21,33.89,33.9,32.71,32.78,1799761,29.2577437640073,29.2663769135394,28.2390321192293,28.2994641659534,2084709.6338657,0.0,1.0
2021-06-22,34.12,34.425,33.2208,33.74,1276172,29.4563062032437,29.7196172639703,28.6800133973247,29.1282465210271,1478222.97675617,0.0,1.0
2021-06-23,33.79,34.81,33.78,34.45,1784938,29.1714122686872,30.0519935209529,29.1627791191551,29.7412001378003,2067539.77025447,0.0,1.0
2021-06-24,33.68,34.08,33.41,34.08,2405418,29.076447623835,29.4217736051157,28.8433525864705,29.4217736051157,2786257.77426777,0.0,1.0
2021-06-25,34.69,34.83,33.73,34.02,3970226,29.9483957265687,30.069259820017,29.1196133714951,29.3699747079236,4598815.28204248,0.0,1.0
2021-06-28,32.71,34.44,32.47,34.35,2837091,28.2390321192293,29.7325669882683,28.0318365304608,29.6548686424801,3286275.75542177,0.0,1.0
2021-06-29,32.53,33.13,32.475,32.81,1980893,28.083635427653,28.601624399574,28.0361531052269,28.3253636145494,2294519.50606614,0.0,1.0
2021-06-30,32.9,33.59,32.62,32.71,2829058,28.4030619603376,28.9987492780468,28.1613337734411,28.2390321192293,3276970.92411982,0.0,1.0
2021-07-01,33.04,33.86,32.69,33.67,2355640,28.5239260537858,29.2318443154113,28.2217658201652,29.067814474303,2728598.63166242,0.0,1.0
2021-07-02,32.59,33.09,32.25,33.0,1711435,28.1354343248451,28.5670918014459,27.8419072407565,28.4893934556578,1982399.34759945,0.0,1.0
2021-07-06,31.17,32.42,30.85,32.42,2829150,26.9095270912986,27.9886707828008,26.633266306274,27.9886707828008,3277077.49009514,0.0,1.0
2021-07-07,31.15,31.575,30.1,30.98,2903485,26.8922607922345,27.2591696473453,25.9857800913727,26.7454972501902,3363181.63983137,0.0,1.0
2021-07-08,30.85,31.56,30.24,30.3,3339781,26.633266306274,27.2462199230473,26.1066441848209,26.1584430820131,3868554.56124541,0.0,1.0
2021-07-09,31.67,31.775,30.92,31.42,1998204,27.3411845678995,27.4318326379856,26.6936983529981,27.125355829599,2314571.28431439,0.0,1.0
2021-07-12,31.51,32.01,30.73,31.1,1552322,27.2030541753872,27.634711651988,26.5296685118898,26.8490950445745,1798094.65160188,0.0,1.0
2021-07-13,31.2,31.425,30.67,31.18,1459618,26.9354265398946,27.129672404365,26.4778696146977,26.9181602408306,1690713.21490119,0.0,1.0
2021-07-14,30.05,31.25,29.92,30.57,2439161,25.9426143437126,26.9785922875547,25.8303833997964,26.3915381193775,2825343.1623696,0.0,1.0
2021-07-15,29.64,30.03,29.34,29.57,2681431,25.5886552128999,25.9253480446486,25.3296607269394,25.5282231661758,3105970.75847633,0.0,1.0
2021-07-16,28.81,30.05,28.71,30.04,1915529,24.8721038017424,25.9426143437126,24.7857723064223,25.9339811941806,2218806.69724987,0.0,1.0
2021-07-19,27.59,28.085,27.165,27.67,2541724,23.8188595588363,24.2462004606712,23.4519507037256,23.8879247550924,2944144.53331728,0.0,1.0
2021-07-20,27.74,28.26,27.28,27.59,2149586,23.9483568018166,24.3972805774815,23.5512319233438,23.8188595588363,2489920.96340726,0.0,1.0
2021-07-21,28.8,29.27,28.19,28.3,1762335,24.8634706522104,25.2692286802152,24.3368485307574,24.4318131756095,2041358.13177344,0.0,1.0
2021-07-22,27.97,28.525,27.74,28.5,1486772,24.146919241053,24.6260590400799,23.9483568018166,24.6044761662499,1722166.39418332,0.0,1.0
2021-07-23,28.11,28.23,27.67,28.0,1319572,24.2677833345012,24.3713811288854,23.8879247550924,24.172818689649,1528494.31728959,0.0,1.0
2021-07-26,29.03,29.24,28.21,28.21,1236954,25.0620330914468,25.2433292316192,24.3541148298214,24.3541148298214,1432795.75479672,0.0,1.0
2021-07-27,29.12,29.31,28.56,29.13,1601277,25.139731437235,25.3037612783433,24.656275063442,25.148364586767,1854800.49205842,0.0,1.0
2021-07-28,29.82,30.17,28.99,29.33,1529016,25.7440519044762,26.0462121380968,25.0275004933188,25.3210275774073,1771098.71007027,0.0,1.0
2021-07-29,29.59,30.54,29.445,30.35,1681636,25.5454894652398,26.3656386707815,25.4203087970256,26.2016088296731,1947882.39652674,0.0,1.0
2021-07-30,29.4,29.7,28.98,29.25,1352220,25.3814596241315,25.640454110092,25.0188673437867,25.2519623811512,1566311.33861989,0.0,1.0
2021-08-02,28.94,30.39,28.91,29.57,1489016,24.9843347456587,26.2361414278012,24.9584352970626,25.5282231661758,1724765.67732058,0.0,1.0
2021-08-03,29.56,29.61,27.83,28.18,3423612,25.5195900166438,25.5627557643038,24.0260551476047,24.3282153812253,3965658.1729564,0.0,1.0
2021-08-04,28.6,29.3,28.0647,28.61,3091506,24.6908076615701,25.2951281288113,24.2286751671212,24.6994408111021,3580971.21859713,0.0,1.0
2021-08-05,29.4,30.33,28.89,29.09,2337317,25.3814596241315,26.1843425306091,24.9411689979986,25.1138319886389,2707374.6276856,0.0,1.0
2021-08-06,29.02,30.11,28.93,30.01,2276105,25.0533999419148,25.9944132409047,24.9757015961267,25.9080817455845,2636471.18766874,0.0,1.0
2021-08-09,28.76,28.885,27.98,28.47,1989113,24.8289380540824,24.9368524232326,24.155552390585,24.5785767176538,2304040.94429621,0.0,1.0
2021-08-10,29.46,29.46,28.73,29.0,1843902,25.4332585213236,25.4332585213236,24.8030386054863,25.0361336428508,2135839.2938308,0.0,1.0
2021-08-11,29.93,30.03,29.2,29.75,1697345,25.8390165493284,25.9253480446486,25.2087966334911,25.6836198577521,1966078.53681337,0.0,1.0
2021-08-12,30.12,30.66,29.68,30.25,2335268,26.0030463904367,26.4692364651657,25.623187811028,26.115277334353,2705001.218083,0.0,1.0
2021-08-13,30.39,30.93,30.07,30.09,2878647,26.2361414278012,26.7023315025302,25.9598806427766,25.9771469418407,3334411.14314544,0.0,1.0
2021-08-16,29.88,30.26,29.5501,29.92,2400114,25.7958508016683,26.123910483885,25.5110431986071,25.8303833997964,2780114.01412517,0.0,1.0
2021-08-17,29.7,30.14,29.39,29.51,1592159,25.640454110092,26.0203126895008,25.3728264745995,25.4764242689837,1844238.87724313,0.0,1.0
2021-08-18,28.85,30.06,28.81,29.76,2096206,24.9066363998705,25.9512474932446,24.8721038017424,25.6922530072841,2428089.53120279,0.0,1.0
2021-08-19,28.24,28.48,27.83,28.27,2159843,24.3800142784174,24.5872098671859,24.0260551476047,24.4059137270135,2501801.91133011,0.0,1.0
2021-08-20,28.86,29.19,27.76,27.92,2495425,24.9152695494025,25.2001634839591,23.9656231008806,24.1037534933929,2890515.20623533,0.0,1.0
2021-08-23,30.39,30.43,29.7,29.74,1774391,26.2361414278012,26.2706740259293,25.640454110092,25.6749867082201,2055322.9078442,0.0,1.0
2021-08-24,31.07,31.2,30.52,30.7,1460319,26.8231955959784,26.9354265398946,26.3483723717174,26.5037690632937,1691525.20130013,0.0,1.0
2021-08-25,31.51,32.01,30.95,31.24,1371671,27.2030541753872,27.634711651988,26.7195978015942,26.9699591380227,1588841.93412024,0.0,1.0
2021-08-26,30.88,31.2,30.36,31.0,2358736,26.6591657548701,26.9354265398946,26.2102419792052,26.7627635492543,2732184.80839724,0.0,1.0
2021-08-27,32.57,33.11,31.2,31.2,1960847,28.118168025781,28.58435810051,26.9354265398946,26.9354265398946,2271299.70670364,0.0,1.0
2021-08-30,32.06,33.04,32.03,32.82,1562671,27.6778773996481,28.5239260537858,27.6519779510521,28.3339967640815,1810082.16550005,0.0,1.0
2021-08-31,32.33,32.71,31.64,31.8,2003791,27.9109724370126,28.2390321192293,27.3152851193034,27.4534155118157,2321042.85066371,0.0,1.0
2021-09-01,31.19,32.54,30.96,32.39,1622349,26.9267933903626,28.092268577185,26.7282309511262,27.9627713342047,1879208.73371096,0.0,1.0
2021-09-02,31.44,32.17,31.255,31.73,1375773,27.142622128663,27.7728420445003,26.9829088623207,27.3929834650916,1593593.38662873,0.0,1.0
2021-09-03,30.73,31.81,30.525,31.5,1508121,26.5296685118898,27.4620486613477,26.3526889464834,27.1944210258551,1746895.49208765,0.0,1.0
2021-09-07,31.0,31.82,30.64,30.69,1365042,26.7627635492543,27.4706818108797,26.4519701661016,26.4951359137617,1581163.3922678,0.0,1.0
2021-09-08,30.28,31.22,30.2,31.13,1321897,26.141176782949,26.9526928389587,26.0721115866929,26.8749944931705,1531187.42481816,0.0,1.0
2021-09-09,29.94,30.67,29.5,29.98,1689539,25.8476496988604,26.4778696146977,25.4677911194517,25.8821822969885,1957036.64547227,0.0,1.0
2021-09-10,29.53,30.49,29.36,30.48,1125258,25.4936905680477,26.3224729231214,25.3469270260034,26.3138397735894,1303415.39414647,0.0,1.0
2021-09-13,30.67,30.825,29.95,30.0,1375690,26.4778696146977,26.611683432444,25.8562828483924,25.8994485960525,1593497.24558577,0.0,1.0
2021-09-14,30.08,31.13,30.03,31.13,1329707,25.9685137923087,26.8749944931705,25.9253480446486,26.8749944931705,1540233.94946254,0.0,1.0
2021-09-15,31.05,31.24,30.3,30.5,1573341,26.8059292969144,26.9699591380227,26.1584430820131,26.3311060726534,1822441.50198603,0.0,1.0
2021-09-16,30.72,31.185,30.46,31.12,1606762,26.5210353623578,26.9224768155966,26.2965734745253,26.8663613436385,1861153.90917422,0.0,1.0
2021-09-17,30.69,31.35,30.55,30.58,2740879,26.4951359137617,27.0649237828749,26.3742718203135,26.4001712689095,3174830.91174894,0.0,1.0
2021-09-20,29.79,30.61,29.3,29.6,1617134,25.7181524558802,26.4260707175056,25.2951281288113,25.5541226147718,1873168.06456622,0.0,1.0
2021-09-21,30.04,30.43,29.3518,30.16,993046,25.9339811941806,26.2706740259293,25.3398478433872,26.0375789885648,1150270.82099889,0.0,1.0
2021-09-22,31.92,32.53,30.44,30.64,2614524,27.5570133061999,28.083635427653,26.2793071754613,26.4519701661016,3028470.65292173,0.0,1.0
2021-09-23,32.34,32.65,31.64,31.84,1580264,27.9196055865446,28.1872332220372,27.3152851193034,27.4879481099437,1830460.59162919,0.0,1.0
2021-09-24,32.31,32.53,31.66,32.0,778331,27.8937061379486,28.083635427653,27.3325514183674,27.626078502456,901560.892827613,0.0,1.0
2021-09-27,33.43,33.97,32.99,33.18,1339510,28.8606188855345,29.3268089602635,28.4807603061258,28.6447901472341,1551589.01746367,0.0,1.0
2021-09-28,33.13,33.93,32.99,33.85,1899094,28.601624399574,29.2922763621354,28.4807603061258,29.2232111658793,2199769.61241884,0.0,1.0
2021-09-29,32.7,33.21,32.5,33.21,855724,28.2303989696973,28.6706895958301,28.0577359790569,28.6706895958301,991207.202917545,0.0,1.0
2021-09-30,33.13,33.45,32.32,32.69,1193604,28.601624399574,28.8778851845986,27.9023392874806,28.2217658201652,1382582.33055424,0.0,1.0
2021-10-01,33.91,34.35,33.22,33.28,1298266,29.2750100630714,29.6548686424801,28.6793227453622,28.7311216425543,1503815.02739546,0.0,1.0
2021-10-04,34.26,35.08,33.91,34.37,2428355,29.577170296692,30.2850885583174,29.2750100630714,29.6721349415442,2812826.29357227,0.0,1.0
2021-10-05,34.07,34.92,33.4,34.77,1833745,29.4131404555837,30.1469581658051,28.8347194369385,30.0174609228249,2124074.17848983,0.0,1.0
2021-10-06,34.69,35.21,33.04,33.73,2552362,29.9483957265687,30.3973195022336,28.5239260537858,29.1196133714951,2956466.80337707,0.0,1.0
2021-10-07,34.27,35.005,33.94,34.81,1989904,29.585803446224,30.2203399368273,29.3009095116674,30.0519935209529,2304957.18001884,0.0,1.0
2021-10-08,34.69,35.07,34.18,34.6,1704808,29.9483957265687,30.2764554087854,29.5081051004358,29.8706973807806,1974723.12239865,0.0,1.0
2021-10-11,34.44,35.35,34.4,35.285,1604459,29.7325669882683,30.5181835956819,29.6980343901402,30.4620681237238,1858486.28481366,0.0,1.0
2021-10-12,35.16,35.41,34.27,34.37,1187525,30.3541537545736,30.569982492874,29.585803446224,29.6721349415442,1375540.8679021,0.0,1.0
2021-10-13,35.22,35.33,34.04,34.91,1607555,30.4059526517657,30.5009172966179,29.3872410069876,30.1383250162731,1862072.46154848,0.0,1.0
2021-10-14,36.81,36.84,35.685,36.08,1455850,31.7786234273565,31.8045228759525,30.8073941050045,31.1484035115192,1686348.64321616,0.0,1.0
2021-10-15,36.44,37.48,36.43,37.06,1840327,31.4591968946718,32.3570444460016,31.4505637451398,31.9944521656569,2131698.2790288,0.0,1.0
2021-10-18,36.71,37.28,36.36,36.69,1029782,31.6922919320363,32.1843814553613,31.3901316984157,31.6750256329722,1192823.07827622,0.0,1.0
2021-10-19,37.53,37.6823,36.78,37.13,1295698,32.4002101936617,32.5316930610343,31.7527239787604,32.054884212381,1500840.44669293,0.0,1.0
2021-10-20,37.39,37.92,36.89,37.19,2199015,32.2793461002135,32.7369030254104,31.8476886236126,32.1066831095731,2547175.85030188,0.0,1.0
2021-10-21,36.57,37.63,36.27,36.96,1158642,31.571427838588,32.4865416889819,31.3124333526275,31.9081206703367,1342084.94327937,0.0,1.0
2021-10-22,36.54,36.845,35.83,36.71,983876,31.545528389992,31.8088394507185,30.9325747732187,31.6922919320363,1139648.97324103,0.0,1.0
2021-10-25,37.18,37.39,36.73,36.82,1304321,32.0980499600411,32.2793461002135,31.7095582311003,31.7872565768885,1510828.69022794,0.0,1.0
2021-10-26,36.23,37.46,36.115,37.15,1447514,31.2779007544994,32.3397781469376,31.1786195348812,32.072150511445,1676692.83919113,0.0,1.0
2021-10-27,34.18,35.73,33.97,35.53,1882126,29.5081051004358,30.8462432778986,29.3268089602635,30.6735802872582,2180115.13992642,0.0,1.0
2021-10-28,33.98,34.68,33.56,34.1,2022872,29.3354421097955,29.9397625770367,28.9728498294508,29.4390399041797,2343144.86561113,0.0,1.0
2021-10-29,33.8,34.15,33.27,34.15,2266403,29.1800454182192,29.4822056518398,28.7224884930223,29.4822056518398,2625233.1105753,0.0,1.0
2021-11-01,34.21,34.81,34.03,34.21,2128353,29.5340045490319,30.0519935209529,29.3786078574556,29.5340045490319,2465326.23129791,0.0,1.0
2021-11-02,33.8,34.35,33.53,33.9,2202430,29.1800454182192,29.6548686424801,28.9469503808547,29.2663769135394,2551131.53297289,0.0,1.0
2021-11-03,33.9,34.8,33.17,33.525,3042096,29.2663769135394,30.0433603714209,28.6361569977021,28.9426338060887,3523738.33989306,0.0,1.0
2021-11-04,32.42,34.79,32.06,34.67,2489140,27.9886707828008,30.0347272218889,27.6778773996481,29.9311294275047,2883235.12846453,0.0,1.0
2021-11-05,32.97,33.41,32.6,33.0,1923667,28.4634940070617,28.8433525864705,28.1440674743771,28.4893934556578,2228233.15276279,0.0,1.0
2021-11-08,33.54,34.28,33.18,33.4,1632629,28.9555835303867,29.594436595756,28.6447901472341,28.8347194369385,1891116.32312764,0.0,1.0
2021-11-09,33.96,34.12,33.34,33.52,1373068,29.3181758107315,29.4563062032437,28.7829205397464,28.9383172313227,1590460.11528903,0.0,1.0
2021-11-10,33.5,34.405,33.35,33.96,1622593,28.9210509322587,29.7023509649062,28.7915536892784,29.3181758107315,1879491.36521073,0.0,1.0
2021-11-11,33.7,34.18,33.27,33.47,940357,29.093713922899,29.5081051004358,28.7224884930223,28.8951514836626,1089239.79193517,0.0,1.0
2021-11-12,34.57,34.7,33.34,33.34,1860147,29.8447979321845,29.9570288761008,28.7829205397464,28.7829205397464,2154656.29675628,0.0,1.0
2021-11-15,34.6,35.07,34.13,34.74,1420916,29.8706973807806,30.2764554087854,29.4649393527758,29.9915614742288,1645883.68906422,0.0,1.0
2021-11-16,34.66,35.24,34.41,35.16,1564830,29.9224962779727,30.4232189508297,29.7066675396722,30.3541537545736,1812582.99094271,0.0,1.0
2021-11-17,32.54,34.47,32.46,34.41,2144755,28.092268577185,29.7584664368643,28.0232033809288,29.7066675396722,2484325.09137692,0.0,1.0
2021-11-18,32.54,32.785,32.0,32.21,1339259,28.092268577185,28.3037807407194,27.626078502456,27.8073746426284,1551298.27768317,0.0,1.0
2021-11-19,31.19,32.0,30.785,31.46,1849969,26.9267933903626,27.626078502456,26.5771508343159,27.1598884277271,2142866.85657311,0.0,1.0
2021-11-22,31.91,32.47,30.94,30.97,1988057,27.5483801566679,28.0318365304608,26.7109646520622,26.7368641006582,2302817.75223162,0.0,1.0
2021-11-23,33.29,33.63,32.49,32.52,1802165,28.7397547920863,29.0332818761749,28.0491028295249,28.0750022781209,2087494.24913395,0.0,1.0
2021-11-24,33.96,34.16,33.0,33.0,1258176,29.3181758107315,29.4908388013718,28.4893934556578,28.4893934556578,1457377.74532207,0.0,1.0
2021-11-26,31.73,32.05,30.65,31.6,1480725,27.3929834650916,27.6692442501161,26.4606033156337,27.2807525211753,1715161.99795738,0.0,1.0
2021-11-29,31.98,32.94,31.65,32.58,1371837,27.608812203392,28.4375945584657,27.3239182688354,28.126801175313,1589034.21620616,0.0,1.0
2021-11-30,32.32,32.52,31.11,31.35,2995805,27.9023392874806,28.0750022781209,26.8577281941065,27.0649237828749,3470118.27941766,0.0,1.0
2021-12-01,32.41,34.36,32.4,33.21,3191358,27.9800376332687,29.6635017920122,27.9714044837367,28.6706895958301,3696632.36825021,0.0,1.0
2021-12-02,33.47,33.86,32.11,32.42,2033364,28.8951514836626,29.2318443154113,27.7210431473082,27.9886707828008,2355298.02010138,0.0,1.0
2021-12-03,32.17,34.29,31.8,33.94,1967126,27.7728420445003,29.603069745288,27.4534155118157,29.3009095116674,2278572.83451952,0.0,1.0
2021-12-06,33.36,33.81,32.49,32.8,1307766,28.8001868388104,29.1886785677512,28.0491028295249,28.3167304650174,1514819.12267351,0.0,1.0
2021-12-07,33.47,35.06,33.23,33.72,2294372,28.8951514836626,30.2678222592534,28.6879558948942,29.110980221963,2657630.3253997,0.0,1.0
2021-12-08,32.92,33.85,32.82,33.54,1644531,28.4203282594016,29.2232111658793,28.3339967640815,28.9555835303867,1904902.71702231,0.0,1.0
2021-12-09,32.52,32.72,32.205,32.24,1243759,28.0750022781209,28.2476652687613,27.8030580678624,27.8332740912244,1440678.16199327,0.0,1.0
2021-12-10,33.11,33.15,32.19,33.12,1131092,28.58435810051,28.618890698638,27.7901083435644,28.592991250042,1310173.06697301,0.0,1.0
2021-12-13,32.0,32.9,31.88,32.65,1331351,27.626078502456,28.4030619603376,27.5224807080718,28.1872332220372,1542138.23710855,0.0,1.0
2021-12-14,31.74,33.01,31.61,31.81,1829153,27.4016166146236,28.4980266051898,27.2893856707073,27.4620486613477,2118755.14633017,0.0,1.0
2021-12-15,31.93,32.059,30.79,31.41,1419101,27.5656464557319,27.6770140846949,26.5814674090819,27.116722680067,1643781.3277032,0.0,1.0
2021-12-16,31.46,32.55,31.335,32.25,1904700,27.1598884277271,28.100901726717,27.0519740585769,27.8419072407565,2206263.1869587,0.0,1.0
2021-12-17,31.98,32.11,30.785,31.11,3001898,27.608812203392,27.7210431473082,26.5771508343159,26.8577281941065,3477175.95863126,0.0,1.0
2021-12-20,31.42,31.52,30.32,30.93,1388593,27.125355829599,27.2116873249192,26.1757093810771,26.7023315025302,1608443.12362501,0.0,1.0
2021-12-21,32.36,32.56,31.79,31.83,1476019,27.9368718856087,28.109534876249,27.4447823622837,27.4793149604117,1709710.91665438,0.0,1.0
2021-12-22,32.12,32.55,31.89,32.18,894686,27.7296762968402,28.100901726717,27.5311138576038,27.7814751940323,1036337.89346739,0.0,1.0
2021-12-23,32.08,32.66,32.06,32.44,704602,27.6951436987122,28.1958663715692,27.6778773996481,28.0059370818648,816158.688537552,0.0,1.0
2021-12-27,32.46,32.47,31.4,31.9,943080,28.0232033809288,28.0318365304608,27.108089530535,27.5397470071359,1092393.91313961,0.0,1.0
2021-12-28,32.85,33.425,32.5,32.72,898140,28.3598962126775,28.8563023107685,28.0577359790569,28.2476652687613,1040338.75084533,0.0,1.0
2021-12-29,33.08,33.45,32.485,32.7,769947,28.5584586519139,28.8778851845986,28.0447862547589,28.2303989696973,891849.489163278,0.0,1.0
2021-12-30,32.66,33.58,32.65,33.14,782890,28.1958663715692,28.9901161285148,28.1872332220372,28.610257549106,906841.70023526,0.0,1.0
2021-12-31,32.78,33.04,32.4913,32.6,690739,28.2994641659534,28.5239260537858,28.050225138964,28.1440674743771,800100.817712327,0.0,1.0
2022-01-03,33.87,34.01,32.96,33.25,1346318,29.2404774649433,29.3613415583915,28.4548608575297,28.7052221939582,1559474.89963767,0.0,1.0
2022-01-04,33.32,34.68,32.96,34.42,3430503,28.7656542406823,29.9397625770367,28.4548608575297,29.7153006892043,3973640.19617337,0.0,1.0
2022-01-05,33.12,33.89,32.945,33.66,2324400,28.592991250042,29.2577437640073,28.4419111332317,29.0591813247709,2692412.5330849,0.0,1.0
2022-01-06,33.85,34.12,32.57,33.91,2597548,29.2232111658793,29.4563062032437,28.118168025781,29.2750100630714,3008806.91382276,0.0,1.0
2022-01-07,33.65,34.42,33.45,34.05,1575926,29.0505481752389,29.7153006892043,28.8778851845986,29.3958741565196,1825435.77422748,0.0,1.0
2022-01-10,34.24,34.3,33.36,33.76,2401404,29.5599039976279,29.6117028948201,28.8001868388104,29.1455128200911,2781608.25443135,0.0,1.0
2022-01-11,34.96,35.28,34.21,34.58,1505999,30.1814907639332,30.4577515489578,29.5340045490319,29.8534310817165,1744437.52470028,0.0,1.0
2022-01-12,34.81,35.22,34.51,34.76,1418879,30.0519935209529,30.4059526517657,29.7929990349924,30.0088277732929,1643524.17937144,0.0,1.0
2022-01-13,35.26,35.59,34.78,34.93,1554507,30.4404852498937,30.7253791844503,30.0260940723569,30.1555913153372,1800625.59351584,0.0,1.0
2022-01-14,37.67,37.68,35.22,35.22,3231035,32.52107428711,32.529707436642,30.4059526517657,30.4059526517657,3742591.26176044,0.0,1.0
2022-01-18,37.54,38.72,37.21,38.19,2235840,32.4088433431937,33.4275549879718,32.1239494086372,32.9699980627749,2589831.19857707,0.0,1.0
2022-01-19,37.05,38.185,36.92,38.01,1755734,31.9858190161249,32.9656814880089,31.8735880722086,32.8146013711985,2033712.02304392,0.0,1.0
2022-01-20,35.44,37.55,35.38,36.71,1600485,30.59588194147,32.4174764927257,30.5440830442779,31.6922919320363,1853883.09800998,0.0,1.0
2022-01-21,34.01,35.22,33.76,35.07,1791006,29.3613415583915,30.4059526517657,29.1455128200911,30.2764554087854,2074568.49132261,0.0,1.0
2022-01-24,33.75,33.91,32.28,33.495,2215374,29.1368796705591,29.2750100630714,27.8678066893525,28.9167343574926,2566124.90237069,0.0,1.0
2022-01-25,34.63,34.91,32.76,33.53,1774666,29.8965968293766,30.1383250162731,28.2821978668894,28.9469503808547,2055641.44744435,0.0,1.0
2022-01-26,34.3,36.04,34.08,35.2,2408909,29.6117028948201,31.1138709133911,29.4217736051157,30.3886863527016,2790301.489701,0.0,1.0
2022-01-27,34.76,35.39,33.88,35.21,1862706,30.0088277732929,30.55271619381,29.2491106144753,30.3973195022336,2157620.45252643,0.0,1.0
2022-01-28,35.01,35.13,34.17,34.4,2179815,30.2246565115933,30.3282543059775,29.4994719509038,29.6980343901402,2524935.99458203,0.0,1.0
2022-01-31,35.16,35.39,34.17,34.91,2047967,30.3541537545736,30.55271619381,29.4994719509038,30.1383250162731,2372213.05203247,0.0,1.0
2022-02-01,36.81,36.97,34.65,34.82,1744381,31.7786234273565,31.9167538198687,29.9138631284407,30.060626670485,2020561.55002373,0.0,1.0
2022-02-02,36.87,37.43,36.28,36.89,1586325,31.8304223245486,32.3138786983415,31.3210665021595,31.8476886236126,1837481.20441658,0.0,1.0
2022-02-03,35.93,36.95,35.92,36.95,1221663,31.0189062685389,31.8994875208047,31.0102731190069,31.8994875208047,1415083.79470233,0.0,1.0
2022-02-04,36.54,36.945,35.82,36.15,1459249,31.545528389992,31.8951709460387,30.9239416236867,31.2088355582433,1690285.79267407,0.0,1.0
2022-02-07,37.2,37.48,36.2,36.2,1263753,32.1153162591051,32.3570444460016,31.2520013059034,31.2520013059034,1463837.7284132,0.0,1.0
2022-02-08,36.39,37.21,36.03,36.93,1823196,31.4160311470117,32.1239494086372,31.1052377638591,31.8822212217407,2111854.99942792,0.0,1.0
2022-02-09,36.19,36.69,36.02,36.49,2035123,31.2433681563714,31.6750256329722,31.0966046143271,31.5023626423319,2357335.51521655,0.0,1.0
2022-02-10,36.07,36.85,35.74,35.86,1812481,31.1397703619872,31.8131560254845,30.8548764274306,30.9584742218148,2099443.53828009,0.0,1.0
2022-02-11,38.62,38.64,36.09,36.38,3345455,33.3412234926516,33.3584897917157,31.1570366610512,31.4073979974797,3875126.90194096,0.0,1.0
2022-02-14,38.2,38.53,37.5,38.07,2429896,32.9786312123069,33.2635251468635,32.3743107450657,32.8664002683907,2814611.27365895,0.0,1.0
2022-02-15,38.14,38.67,36.9,37.32,2103975,32.9268323151148,33.3843892403117,31.8563217731446,32.2189140534893,2437088.5644886,0.0,1.0
2022-02-16,36.55,39.39,36.53,38.61,2084023,31.554161539524,34.005976006617,31.53689524046,33.3325903431196,2413977.64775305,0.0,1.0
2022-02-17,35.98,36.6586,35.9,36.34,1383259,31.062072016199,31.6479175434417,30.9930068199429,31.3728653993516,1602264.61370783,0.0,1.0
2022-02-18,35.43,36.44,35.2,35.46,1461359,30.587248791938,31.4591968946718,30.3886863527016,30.6131482405341,1692729.86015162,0.0,1.0
2022-02-22,34.44,36.6,34.12,36.48,1971544,29.7325669882683,31.5973272871841,29.4563062032437,31.4937294927999,2283690.31798672,0.0,1.0
2022-02-23,30.49,33.11,30.45,32.95,8366898,26.3224729231214,28.58435810051,26.2879403249933,28.4462277079977,9691593.97618439,0.0,1.0
2022-02-24,29.85,30.91,29.2,30.36,4312024,25.7699513530723,26.6850652034661,25.2087966334911,26.2102419792052,4994728.730237,0.0,1.0
2022-02-25,29.82,30.495,29.14,30.06,4359047,25.7440519044762,26.3267894978874,25.156997736299,25.9512474932446,5049196.68521173,0.0,1.0
2022-02-28,30.45,30.88,29.42,29.42,3668288,26.2879403249933,26.6591657548701,25.3987259231955,25.3987259231955,4249072.70098303,0.0,1.0
2022-03-01,30.03,31.8,29.69,30.73,3813922,25.9253480446486,27.4534155118157,25.63182096056,26.5296685118898,4417764.32326976,0.0,1.0
2022-03-02,30.85,31.325,30.23,30.38,3143970,26.633266306274,27.0433409090448,26.0980110352889,26.2275082782692,3641741.62435164,0.0,1.0
2022-03-03,29.69,31.24,29.4079,30.59,3598039,25.63182096056,26.9699591380227,25.3882798122618,26.4088044184416,4167701.47054219,0.0,1.0
2022-03-04,30.15,30.37,29.27,29.58,5344174,26.0289458390328,26.2188751287372,25.2692286802152,25.5368563157078,6190294.724052,0.0,1.0
2022-03-07,29.34,31.02,29.19,30.75,3809222,25.3296607269394,26.7800298483183,25.2001634839591,26.5469348109538,4412320.19192167,0.0,1.0
2022-03-08,34.14,34.18,30.41,30.41,6952877,29.4735725023078,29.5081051004358,26.2534077268652,26.2534077268652,8053696.9436404,0.0,1.0
2022-03-09,33.56,34.87,32.53,32.8,4081880,28.9728498294508,30.103792418145,28.083635427653,28.3167304650174,4728146.99300834,0.0,1.0
2022-03-10,35.59,35.72,33.04,33.84,3806521,30.7253791844503,30.8376101283665,28.5239260537858,29.2145780163473,4409191.55388525,0.0,1.0
2022-03-11,35.68,37.37,35.11,35.48,4027653,30.8030775302385,32.2620798011494,30.3109880069135,30.6304145395981,4665334.4588354,0.0,1.0
2022-03-14,36.39,37.26,35.05,35.23,4784780,31.4160311470117,32.1671151562972,30.2591891097214,30.4145858012977,5542334.2110024,0.0,1.0
2022-03-15,35.42,38.6,34.17,38.5,2201472,30.578615642406,33.3239571935876,29.4994719509038,33.2376256982674,2550021.85683853,0.0,1.0
2022-03-16,35.39,35.805,34.25,34.25,2062152,30.55271619381,30.9109918993887,29.56853714716,29.56853714716,2388643.90377134,0.0,1.0
2022-03-17,36.06,36.53,35.05,35.6,2893522,31.1311372124551,31.53689524046,30.2591891097214,30.7340123339823,3351641.23969924,0.0,1.0
2022-03-18,36.61,36.69,35.32,35.86,2969190,31.6059604367161,31.6750256329722,30.4922841470858,30.9584742218148,3439289.43775183,0.0,1.0
2022-03-21,36.38,37.68,36.12,36.96,2184005,31.4073979974797,32.529707436642,31.1829361096472,31.9081206703367,2529789.37976256,0.0,1.0
2022-03-22,36.3,36.75,35.63,36.35,1838621,31.3383328012236,31.7268245301643,30.7599117825784,31.3814985488836,2129722.17518202,0.0,1.0
2022-03-23,37.04,37.37,36.44,37.04,1711607,31.9771858665929,32.2620798011494,31.4591968946718,31.9771858665929,1982598.57964027,0.0,1.0
2022-03-24,38.61,39.13,37.0,37.11,2140673,33.3325903431196,33.7815141187845,31.9426532684648,32.037617913317,2479596.80538481,0.0,1.0
2022-03-25,39.29,39.39,38.51,38.63,1463480,33.9196445112968,34.005976006617,33.2462588477994,33.3498566421836,1695186.66921317,0.0,1.0
2022-03-28,38.8,40.71,38.32,38.82,2698140,33.4966201842279,35.1455517448433,33.0822290066911,33.513886483292,3125325.2245817,0.0,1.0
2022-03-29,39.13,39.45,37.51,38.0,1855693,33.7815141187845,34.0577749038091,32.3829438945977,32.8059682216665,2149497.1135596,0.0,1.0
2022-03-30,39.65,40.63,39.37,39.63,1897809,34.2304378944494,35.0764865485871,33.9887097075529,34.2131715953854,2198281.16374175,0.0,1.0
2022-03-31,39.85,40.47,39.15,39.15,2156917,34.4031008850898,34.9383561560749,33.7987804178485,33.7987804178485,2498412.64998446,0.0,1.0
2022-04-01,39.89,40.48,39.0,39.95,1524079,34.4376334832178,34.9469893056069,33.6692831748683,34.4894323804099,1765380.05550314,0.0,1.0
2022-04-04,39.22,40.165,39.05,39.93,1615191,33.8592124645727,34.6750450953483,33.7124489225284,34.4721660813459,1870917.4375004,0.0,1.0
2022-04-05,38.78,39.55,38.6,39.38,2613963,33.4793538851639,34.1441063991292,33.3239571935876,33.997342857085,3027820.83213742,0.0,1.0
2022-04-06,39.0,39.19,38.05,38.68,2086397,33.6692831748683,33.8333130159766,32.8491339693266,33.3930223898437,2416727.51324675,0.0,1.0
2022-04-07,38.09,39.48,37.29,39.06,2103312,32.8836665674547,34.0836743524051,32.1930146048933,33.7210820720604,2436320.59447078,0.0,1.0
2022-04-08,38.92,39.31,38.065,38.46,1690659,33.6002179786121,33.9369108103608,32.8620836936246,33.2030931001393,1958333.97038926,0.0,1.0
2022-04-11,38.01,38.72,37.73,38.72,1472829,32.8146013711985,33.4275549879718,32.5728731843021,33.4275549879718,1706015.8572926,0.0,1.0
2022-04-12,36.99,38.87,36.98,38.26,2118348,31.9340201189328,33.5570522309521,31.9253869694007,33.030430109499,2453737.18148138,0.0,1.0
2022-04-13,38.52,38.77,36.95,37.19,1464707,33.2548919973314,33.4707207356319,31.8994875208047,32.1066831095731,1696607.93499277,0.0,1.0
2022-04-14,38.15,38.65,37.24,38.3,1764384,32.9354654646468,33.3671229412477,32.1498488572332,33.0649627076271,2043731.54137604,0.0,1.0
2022-04-18,40.15,40.24,38.25,39.06,1937585,34.6620953710503,34.7397937168385,33.021796959967,33.7210820720604,2244354.73150805,0.0,1.0
2022-04-19,40.0,40.95,39.75,40.08,1621846,34.53259812807,35.3527473336117,34.3167693897696,34.6016633243262,1878626.09582414,0.0,1.0
2022-04-20,40.53,40.61,39.03,40.0,1270565,34.990155053267,35.0592202495231,33.6951826234643,34.53259812807,1471728.24389047,0.0,1.0
2022-04-21,38.51,41.4516,38.42,41.25,1414680,33.2462588477994,35.7857861141377,33.1685605020113,35.6117418195722,1638660.36925854,0.0,1.0
2022-04-22,37.93,38.82,37.73,38.33,1194458,32.7455361749424,33.513886483292,32.5728731843021,33.0908621562231,1383571.54080344,0.0,1.0
2022-04-25,36.76,37.23,34.9,36.93,1710548,31.7354576796964,32.1412157077012,30.1296918667411,31.8822212217407,1981371.91259822,0.0,1.0
2022-04-26,36.53,37.92,36.42,36.88,1414983,31.53689524046,32.7369030254104,31.4419305956078,31.8390554740806,1639011.34198162,0.0,1.0
2022-04-27,36.75,37.4,35.54,36.25,1402325,31.7268245301643,32.2879792497455,30.6822134367902,31.2951670535635,1624349.25376798,0.0,1.0
2022-04-28,38.46,39.11,36.51,36.61,1759632,33.2030931001393,33.7642478197205,31.5196289413959,31.6059604367161,2038227.17708538,0.0,1.0
2022-04-29,38.02,39.34,37.87,38.72,1694327,32.8232345207306,33.9628102589569,32.6937372777503,33.4275549879718,1962582.7094924,0.0,1.0
2022-05-02,38.99,39.34,37.79,37.79,1533149,33.6606500253363,33.9628102589569,32.6246720814942,32.6246720814942,1775886.07067913,0.0,1.0
2022-05-03,40.7,41.07,38.85,38.85,1867266,35.1369185953113,35.4563451279959,33.539785931888,33.539785931888,2162902.4182599,0.0,1.0
2022-05-04,42.97,43.3,40.89,41.36,1680925,37.0966435390792,37.3815374736358,35.3009484364196,35.7067064644244,1947058.82686962,0.0,1.0
2022-05-05,42.22,43.29,40.9,43.29,1488965,36.4491573241779,37.3729043241038,35.3095815859516,37.3729043241038,1724706.60270382,0.0,1.0
2022-05-06,42.68,42.84,41.153,42.8,2114029,36.8462822026507,36.984412595163,35.5280002691117,36.9498799970349,2448734.37227024,0.0,1.0
2022-05-09,42.29,46.39,41.78,43.93,4783593,36.509589370902,40.0491806790292,36.0692987447691,37.9254258941529,5540959.27825556,0.0,1.0
2022-05-10,43.78,45.42,41.67,43.03,3652118,37.7959286511727,39.2117651744235,35.974334099917,37.1484424362713,4230342.57249396,0.0,1.0
2022-05-11,45.04,46.22,44.745,45.66,2983241,38.8837054922069,39.9024171369849,38.6290275810123,39.4189607631919,3455565.07383098,0.0,1.0
2022-05-12,45.06,45.23,43.59,45.21,2509024,38.9009717912709,39.0477353333152,37.6318988100643,39.0304690342512,2906267.2790444,0.0,1.0
2022-05-13,46.86,47.58,45.71,45.76,2170438,40.454938707034,41.0765254733393,39.462126510852,39.5052922585121,2514074.37337968,0.0,1.0
2022-05-16,47.16,48.28,46.85,47.6,2826181,40.7139331929946,41.6808459405805,40.446305557502,41.0937917724033,3273638.42073929,0.0,1.0
2022-05-17,47.18,48.29,45.835,48.29,2722460,40.7311994920586,41.6894790901125,39.5700408800023,41.6894790901125,3153495.70849351,0.0,1.0
2022-05-18,46.94,47.55,46.2068,47.54,2115405,40.5240039032902,41.0506260247433,39.8910213796027,41.0419928752112,2450328.22859683,0.0,1.0
2022-05-19,46.36,46.9177,44.74,45.94,2106227,40.0232812304332,40.5047519798338,38.6247110062463,39.6606889500884,2439697.11423241,0.0,1.0
2022-05-20,46.47,46.65,45.34,46.17,1629883,40.4635718565661,40.6203061568497,39.4796287492297,40.20234802276,1871823.45835615,0.4,1.0
2022-05-23,46.89,47.37,45.65,46.98,2006274,40.8292852238946,41.2472433579844,39.7495600441627,40.9076523740364,2304086.0829213,0.0,1.0
2022-05-24,47.44,47.4811,45.66,46.81,2345083,41.3081955858725,41.3439832511039,39.7582675052896,40.7596255348797,2693188.02097587,0.0,1.0
2022-05-25,49.42,49.51,47.671,47.75,2453542,43.0322728889928,43.1106400391346,41.5093379379032,41.5781268808054,2817746.71658153,0.0,1.0
2022-05-26,48.83,49.82,48.03,49.58,2264495,42.5185326825074,43.3805713340676,41.8219357923578,43.1715922670227,2600637.507312,0.0,1.0
2022-05-27,49.85,50.05,48.44,48.96,2004924,43.4066937174482,43.5808429399856,42.1789416985595,42.6317296771568,2302535.68840294,0.0,1.0
2022-05-31,49.1,50.93,48.785,50.5,2433080,42.7536341329329,44.3470995191502,42.4793491074365,43.9726786906948,2794247.32944462,0.0,1.0
2022-06-01,50.48,51.2,49.08,49.48,1889968,43.955263768441,44.5822009695757,42.7362192106792,43.084517655754,2170515.57562258,0.0,1.0
2022-06-02,51.51,51.75,49.88,50.25,2515145,44.8521322645087,45.0611113315536,43.4328161008288,43.754992162523,2888494.08955561,0.0,1.0
2022-06-03,52.84,53.05,51.62,51.75,2461626,46.0102245943824,46.1930812780467,44.9479143369042,45.0611113315536,2827030.7086456,0.0,1.0
2022-06-06,54.28,54.54,52.81,53.0,2903930,47.2640989966517,47.4904929859504,45.9841022110018,46.1495439724123,3334990.48423977,0.0,1.0
2022-06-07,57.55,57.59,54.28,54.32,3551704,50.1114387851383,50.1462686296458,47.2640989966517,47.2989288411592,4078920.30552952,0.0,1.0
2022-06-08,57.35,58.185,56.897,57.4,2820499,49.9372895626009,50.6643625666946,49.5428415735537,49.9808268682352,3239174.95456426,0.0,1.0
2022-06-09,57.46,58.5,57.113,57.13,1832356,50.0330716349965,50.938647592191,49.7309227338941,49.7457254178098,2104351.62822094,0.0,1.0
2022-06-10,56.37,57.64,56.328,57.24,2555451,49.0839583721676,50.1898059352801,49.0473870354348,49.8415074902053,2934783.12767216,0.0,1.0
2022-06-13,53.1,55.29,52.86,55.05,2881574,46.236618583681,48.1435525704656,46.0276395166361,47.9345735034207,3309315.9510156,0.0,1.0
2022-06-14,52.71,55.51,51.8,54.64,2708627,45.8970275997331,48.3351167152568,45.1046486371879,47.5775675972191,3110696.63192808,0.0,1.0
2022-06-15,51.57,52.585,50.4,52.35,2433852,44.9043770312699,45.7881843356472,43.8856040794261,45.5835589991658,2795133.92542104,0.0,1.0
2022-06-16,47.77,50.8,47.19,50.29,3684055,41.5955418030592,44.2339025245009,41.0905090577007,43.7898220070305,4230917.53878914,0.0,1.0
2022-06-17,45.0,48.65,44.29,47.82,6787545,39.1835750709161,42.3617983822238,38.5653453309083,41.6390791086935,7795090.78605519,0.0,1.0
2022-06-21,47.17,47.765,46.06,46.52,2750457,41.073094135447,41.5911880724958,40.1065659503644,40.5071091622004,3158735.8931898,0.0,1.0
2022-06-22,44.75,46.03,44.51,45.15,2659325,38.9658885427444,40.0804435669838,38.7569094756995,39.3141869878192,3054076.22411729,0.0,1.0
2022-06-23,42.66,45.636,42.2,45.31,3085490,37.1460291672285,39.7373695985851,36.7454859553925,39.4535063658491,3543501.32035447,0.0,1.0
2022-06-24,43.49,45.25,42.91,43.34,3534082,37.8687484407587,39.4012615990879,37.3637156954002,37.7381365238557,4058682.48908309,0.0,1.0
2022-06-27,46.35,46.76,43.69,44.29,2698475,40.3590823230436,40.7160882292453,38.0428976632961,38.5653453309083,3099037.66514996,0.0,1.0
2022-06-28,47.51,48.24,46.46,47.37,2609703,41.3691478137606,42.0047924760221,40.4548643954392,41.2472433579844,2997088.31538363,0.0,1.0
2022-06-29,46.21,48.38,45.37,47.69,2331057,40.2371778672674,42.1266969317983,39.5057511326103,41.5258821140442,2677079.99615022,0.0,1.0
2022-06-30,45.16,46.07,44.22,44.62,2853552,39.3228944489461,40.1152734114913,38.5043931030202,38.8526915480951,3277134.35457582,0.0,1.0
2022-07-01,45.65,46.13,44.17,45.64,1589089,39.7495600441627,40.1675181782525,38.4608557973859,39.7408525830358,1824973.98133223,0.0,1.0
2022-07-05,43.81,44.5,42.54,44.35,3124568,38.1473871968186,38.7482020145726,37.0415396337061,38.6175900976696,3588380.07367949,0.0,1.0
2022-07-06,43.88,43.88,41.225,43.29,4349446,38.2083394247067,38.2083394247067,35.8965084955226,37.6945992182213,4995079.43432339,0.0,1.0
2022-07-07,45.72,46.16,45.05,45.14,2205931,39.8105122720508,40.1936405616331,39.2271123765505,39.3054795266923,2533380.24466482,0.0,1.0
2022-07-08,45.65,46.54,45.14,46.54,1820817,39.7495600441627,40.5245240844541,39.3054795266923,40.5245240844541,2091099.77463024,0.0,1.0
2022-07-11,45.67,46.38,44.9,45.06,1476134,39.7669749664164,40.3852047064242,39.0965004596474,39.2358198376774,1695251.89776021,0.0,1.0
2022-07-12,45.25,45.55,44.33,44.8,1687753,39.4012615990879,39.662485432894,38.6001751754158,39.0094258483787,1938283.70337685,0.0,1.0
2022-07-13,43.57,45.36,43.35,44.38,2337428,37.9384081297737,39.4970436714835,37.7468439849825,38.6437124810502,2684396.70983653,0.0,1.0
2022-07-14,42.58,42.93,41.26,42.12,1708246,37.0763694782135,37.381130617654,35.9269846094667,36.6758262663775,1961818.69216567,0.0,1.0
2022-07-15,44.16,44.2,42.94,43.61,1747175,38.452148336259,38.4869781807665,37.3898380787809,37.9732379742812,2006526.32787348,0.0,1.0
2022-07-18,44.94,45.73,44.67,45.03,1826474,39.1313303041549,39.8192197331777,38.8962288537294,39.2096974542967,2097596.5018824,0.0,1.0
2022-07-19,46.1,46.26,44.74,44.74,1236056,40.1413957948719,40.2807151729018,38.9571810816175,38.9571810816175,1419536.62725598,0.0,1.0
2022-07-20,45.86,46.08,44.72,45.48,1549607,39.932416727827,40.1239808726181,38.9397661593638,39.6015332050059,1779631.25809208,0.0,1.0
2022-07-21,43.84,44.38,42.27,44.22,1465900,38.1735095801992,38.6437124810502,36.8064381832806,38.5043931030202,1683498.75887059,0.0,1.0
2022-07-22,43.44,44.71,43.22,44.11,1590513,37.8252111351244,38.9310586982369,37.6336469903332,38.4086110306247,1826609.36043901,0.0,1.0
2022-07-25,45.32,45.35,43.88,44.21,1466159,39.462213826976,39.4883362103566,38.2083394247067,38.4956856418934,1683796.20493004,0.0,1.0
2022-07-26,45.65,46.15,44.99,45.9,1101585,39.7495600441627,40.1849331005062,39.1748676097893,39.9672465723345,1265104.70038233,0.0,1.0
2022-07-27,47.5,47.72,45.67,45.67,1556277,41.3604403526337,41.5520044974248,39.7669749664164,39.7669749664164,1787291.3554532,0.0,1.0
2022-07-28,46.73,48.8,46.06,48.28,1554016,40.6899658458647,42.4924102991268,40.1065659503644,42.0396223205296,1784694.73174503,0.0,1.0
2022-07-29,47.82,48.435,47.04,47.45,1817963,41.6390791086935,42.1745879679961,40.9598971407977,41.3169030469994,2087822.12577438,0.0,1.0
2022-08-01,47.41,47.79,45.87,46.77,1377139,41.2820732024919,41.6129567253129,39.9411241889538,40.7247956903722,1581562.04194849,0.0,1.0
2022-08-02,48.71,49.17,47.43,47.64,1903241,42.414043148985,42.814586360821,41.2994881247456,41.4823448084099,2185758.82483909,0.0,1.0
2022-08-03,47.35,49.6476,47.15,49.12,1328242,41.2298284357306,43.2304547042404,41.0556792131932,42.7710490551867,1525406.75249321,0.0,1.0
2022-08-04,45.37,47.31,45.31,47.03,1858518,39.5057511326103,41.1949985912232,39.4535063658491,40.9511896796708,2134397.12554653,0.0,1.0
2022-08-05,46.3,46.77,44.34,44.78,1619739,40.3155450174093,40.7247956903722,38.6088826365427,38.992010926125,1860173.67910109,0.0,1.0
2022-08-08,47.15,47.65,45.97,46.9,1728812,41.0556792131932,41.4910522695367,40.0281988002225,40.8379926850215,1985437.51710252,0.0,1.0
2022-08-09,49.29,49.34,47.66,47.66,1479486,42.9190758943435,42.9626131999778,41.4997597306636,41.4997597306636,1699101.46992729,0.0,1.0
2022-08-10,49.82,50.555,48.51,49.31,1936498,43.3805713340676,44.0205697268926,42.2398939264476,42.9364908165972,2223952.50668899,0.0,1.0
2022-08-11,50.64,50.91,49.395,50.49,1419392,44.094583146471,44.3296845968964,43.0105042361756,43.9639712295679,1630087.09349263,0.0,1.0
2022-08-12,51.63,51.71,50.44,50.69,1217396,44.9566217980311,45.0262814870461,43.9204339239336,44.1381204521053,1398106.72969099,0.0,1.0
2022-08-15,50.81,50.91,48.54,49.8,1402435,44.2426099856278,44.3296845968964,42.2660163098282,43.3631564118139,1610612.98990155,0.0,1.0
2022-08-16,50.75,51.69,50.16,51.4,1139629,44.1903652188665,45.0088665647923,43.6766250123812,44.7563501921131,1308795.96635032,0.0,1.0
2022-08-17,52.04,52.74,50.11,50.11,1404558,45.6619261493076,46.2761334572345,43.968468857452,43.968468857452,1600747.15378839,0.4,1.0
2022-08-18,52.89,54.2,52.715,53.05,2072773,46.4077493089331,47.5571944137677,46.2541974819514,46.548139550745,2362298.65922193,0.0,1.0
2022-08-19,52.65,53.15,52.2964,52.66,945338,46.1971639462153,46.6358834518774,45.8869015118111,46.2059383363286,1077383.14321517,0.0,1.0
2022-08-22,52.52,52.9799,51.265,52.04,1119627,46.0830968747432,46.4866310760511,44.9819109155314,45.6619261493076,1276016.89182977,0.0,1.0
2022-08-23,53.34,54.25,52.82,53.1,1608422,46.802596864029,47.6010663643339,46.3463285781404,46.5920115013112,1833086.9487701,0.0,1.0
2022-08-24,53.55,54.557,52.72,53.71,1704818,46.986859056407,47.8704401408104,46.258584677008,47.1272492982189,1942947.57584039,0.0,1.0
2022-08-25,55.19,55.19,53.64,53.79,1299970,48.4258590349786,48.4258590349786,47.0658285674262,47.1974444191248,1481550.26528652,0.0,1.0
2022-08-26,54.34,56.0,54.075,55.25,1155748,47.6800358753531,49.1365846341511,47.4475145373522,48.478505375658,1317183.28577149,0.0,1.0
2022-08-29,55.15,56.2982,54.36,54.51,1317261,48.3907614745256,49.398236947328,47.6975846555796,47.8292005072782,1501256.47822764,0.0,1.0
2022-08-30,53.5,54.18,52.44,54.18,1626776,46.9429871058408,47.5396456335412,46.0129017538372,47.5396456335412,1854004.64192384,0.0,1.0
2022-08-31,52.63,54.12,52.21,52.84,2836253,46.1796151659888,47.4869992928618,45.8110907812327,46.3638773583669,3232421.81324929,0.0,1.0
2022-09-01,51.1,52.0799,50.25,52.01,1915452,44.8371334786629,45.6969359658594,44.0913103190374,45.6356029789679,2183003.00679523,0.0,1.0
2022-09-02,53.49,54.15,52.01,52.48,1748064,46.9342127157276,47.5133224632015,45.6356029789679,46.0479993142902,1992234.19227967,0.0,1.0
2022-09-06,53.03,54.59,52.85,54.19,2080463,46.5305907705185,47.8993956281841,46.3726517484801,47.5484200236545,2371062.80111755,0.0,1.0
2022-09-07,52.8,53.37,51.0708,51.99,1838934,46.3287797979139,46.8289200343687,44.8115122595323,45.6180541987414,2095796.9457329,0.0,1.0
2022-09-08,52.49,53.52,52.05,53.04,1346847,46.0567737044035,46.9605358860673,45.6707005394208,46.5393651606317,1534975.0610786,0.0,1.0
2022-09-09,53.13,53.675,52.6,53.61,1299075,46.6183346716509,47.0965389328225,46.1532919956491,47.0395053970865,1480530.25137279,0.0,1.0
2022-09-12,53.27,54.0275,52.58,53.96,1488889,46.7411761332363,47.4058361843143,46.1357432154226,47.3466090510499,1696857.53742946,0.0,1.0
2022-09-13,51.82,53.49,51.66,52.57,1584933,45.4688895668163,46.9342127157276,45.3284993250044,46.1269688253094,1806316.99701636,0.0,1.0
2022-09-14,52.0,53.72,51.58,52.62,1850113,45.6268285888546,47.1360236883321,45.2583042040985,46.1708407758756,2108537.43237154,0.0,1.0
2022-09-15,50.86,51.145,49.12,51.02,1790914,44.6265481159451,44.8766182341725,43.0998042362411,44.766938357757,2041069.49530015,0.0,1.0
2022-09-16,49.49,50.69,47.98,50.69,5185866,43.4244566704311,44.47738348402,42.0995237633316,44.47738348402,5910229.58071365,0.0,1.0
2022-09-19,50.48,50.7,47.78,48.02,1905211,44.293121291642,44.4861578741333,41.9240359610668,42.1346213237846,2171331.54032538,0.0,1.0
2022-09-20,52.08,52.465,50.04,50.04,1703414,45.6970237097606,46.0348377291204,43.9070481266593,43.9070481266593,1941347.46462823,0.0,1.0
2022-09-21,50.51,52.48,50.5,52.07,1847743,44.3194444619817,46.0479993142902,44.3106700718684,45.6882493196473,2105836.38994077,0.0,1.0
2022-09-22,52.26,53.03,51.21,51.21,2094179,45.8549627317989,46.5305907705185,44.9336517699086,44.9336517699086,2386694.6568055,0.0,1.0
2022-09-23,49.2,50.61,48.4,50.38,2381782,43.1699993571471,44.4071883631141,42.4680481480878,44.2053773905095,2714470.14466076,0.0,1.0
2022-09-26,47.71,49.41,47.42,48.58,1989522,41.8626152302741,43.3542615495251,41.6081579169901,42.6259871701261,2267419.13035944,0.0,1.0
2022-09-27,50.61,51.35,48.635,48.67,1622273,44.4071883631141,45.056493231494,42.6742463157489,42.7049566811453,1848872.66130538,0.0,1.0
2022-09-28,54.25,54.455,51.01,51.03,2020453,47.6010663643339,47.7809413616554,44.7581639676437,44.7757127478702,2302670.58328188,0.0,1.0
2022-09-29,53.54,53.825,52.3,53.75,1477946,46.9780846662938,47.2281547845212,45.8900602922519,47.1623468586719,1684386.01535354,0.0,1.0
2022-09-30,53.84,55.09,52.59,52.92,2035225,47.241316369691,48.3381151338462,46.1445176055359,46.4340724792728,2319505.94142,0.0,1.0
2022-10-03,55.65,56.34,54.05,55.84,2622445,48.8294809801877,49.4349138980013,47.4255785620691,48.9961943923393,2988749.03686185,0.0,1.0
2022-10-04,58.24,58.635,56.76,56.78,3405890,51.1020480195172,51.4486364289902,49.8034382827575,49.820987062984,3881625.90908767,0.0,1.0
2022-10-05,57.72,58.25,55.9,58.25,2266196,50.6457797336286,51.1108224096304,49.0488407330187,51.1108224096304,2582739.05166369,0.0,1.0
2022-10-06,57.34,57.611,55.47,57.14,2587593,50.3123529093255,50.5501388813943,48.6715419581494,50.1368651070607,2949028.89728496,0.0,1.0
2022-10-07,55.54,57.61,54.895,57.31,1889362,48.732962688942,50.549261442383,48.167014526638,50.2860297389858,2153268.74644974,0.0,1.0
2022-10-10,54.94,56.34,54.48,55.8,1658946,48.2064992821476,49.4349138980013,47.8028773369385,48.9610968318863,1890668.15880059,0.0,1.0
2022-10-11,54.4,55.11,53.35,53.93,1648289,47.7326822160325,48.3556639140727,46.8113712541422,47.3202858807102,1878522.58530493,0.0,1.0
2022-10-12,55.56,55.96,53.11,54.0,1576757,48.7505114691685,49.1014870736982,46.6007858914244,47.3817066115029,1796998.97047038,0.0,1.0
2022-10-13,57.98,58.64,54.925,55.26,1928151,50.8739138765729,51.4530236240468,48.1933376969777,48.4872797657713,2197475.80756668,0.0,1.0
2022-10-14,56.22,58.7799,56.095,57.72,1733327,49.3296212166425,51.5757773417311,49.2199413402269,50.6457797336286,1975438.72295382,0.0,1.0
2022-10-17,56.39,58.1,55.92,57.25,1703935,49.4787858485676,50.9792065579318,49.0663895132452,50.2333833983063,1941941.23809086,0.0,1.0
2022-10-18,58.05,58.07,56.211,56.95,1887375,50.9353346073656,50.9528833875921,49.3217242655405,49.9701516949091,2151004.20159322,0.0,1.0
2022-10-19,59.74,60.12,57.725,58.3,2149188,52.4182065365034,52.7516333608065,50.6501669286853,51.1546943601966,2449387.33320815,0.0,1.0
2022-10-20,59.24,61.11,58.845,60.27,1611164,51.9794870308413,53.6202979820174,51.6328986213683,52.8832492125052,1836211.95229127,0.0,1.0
2022-10-21,59.27,59.98,58.4,59.61,1270873,52.005810201181,52.6287918992212,51.242438261329,52.3041394650312,1448388.98612697,0.0,1.0
2022-10-24,58.94,60.08,58.6,59.25,1313120,51.7162553274441,52.7165358003536,51.4179260635939,51.9882614209546,1496537.06189607,0.0,1.0
2022-10-25,59.84,59.9675,57.47,58.6,1747937,52.5059504376358,52.6178239115796,50.4264199807976,51.4179260635939,1992089.45287516,0.0,1.0
2022-10-26,60.03,60.85,59.47,59.9,1283089,52.6726638497874,53.3921638390732,52.1812980034459,52.5585967783152,1462311.32128911,0.0,1.0
2022-10-27,61.44,62.77,61.12,61.17,1410676,53.9098528557544,55.0768467408155,53.6290723721307,53.6729443226969,1607719.71817297,0.0,1.0
2022-10-28,61.5,62.57,60.23,62.0,1289865,53.9624991964338,54.9013589385507,52.8481516520522,54.4012187020959,1470033.79534435,0.0,1.0
2022-10-31,61.17,62.0299,60.24,60.72,1841889,53.6729443226969,54.4274541285345,52.8569260421654,53.278096767601,2099164.70116873,0.0,1.0
2022-11-01,62.04,62.51,60.66,62.09,2036914,54.4363162625489,54.8487125978712,53.2254504269216,54.4801882131151,2321430.86153205,0.0,1.0
2022-11-02,60.95,62.81,60.4,61.83,1489689,53.4799077402056,55.1119443012685,52.9973162839773,54.2520540701708,1697769.28170989,0.0,1.0
2022-11-03,63.18,63.5,59.77,60.42,1552094,55.4365967354584,55.7173772190821,52.4445297068431,53.0148650642038,1768891.0339851,0.0,1.0
2022-11-04,63.09,64.74,62.595,64.31,1820225,55.3576272244392,56.805401593124,54.9232949138338,56.4281028182546,2074474.66605472,0.0,1.0
2022-11-07,63.47,64.3,62.74,63.26,3147664,55.6910540487424,56.4193284281414,55.0505235704758,55.5067918563643,3587330.81089011,0.0,1.0
2022-11-08,62.64,64.1,62.16,64.1,1579110,54.9627796693433,56.2438406258766,54.5416089439078,56.2438406258766,1799680.63833519,0.0,1.0
2022-11-09,60.56,63.93,60.53,62.29,1748700,53.1377065257892,56.0946759939515,53.1113833554494,54.6556760153799,1992959.02898262,0.0,1.0
2022-11-10,61.84,61.99,60.38,61.57,2094940,54.2608284602841,54.3924443119827,52.9797675037508,54.0239199272265,2387561.95355226,0.0,1.0
2022-11-11,62.05,64.21,61.73,63.38,1827035,54.4450906526621,56.3403589171222,54.1643101690384,55.6120845377232,2082235.88924187,0.0,1.0
2022-11-14,62.82,63.83,61.877,62.3,2236535,55.1207186913817,56.0069320928191,54.293293703703,54.6644504054931,2548934.99278643,0.0,1.0
2022-11-15,65.54,65.99,63.2,63.35,2218119,57.5073528021833,57.9022003572792,55.4541455156849,55.5857613673835,2527946.63945096,0.0,1.0
2022-11-16,64.51,65.64,64.2275,65.01,1562915,56.6035906205195,57.5950967033157,56.3557140998204,57.0423101261815,1781223.51505825,0.0,1.0
2022-11-17,65.18,65.21,63.07,63.61,1386992,57.1914747581066,57.2177979284464,55.3400784442127,55.8138955103278,1580727.52875088,0.0,1.0
2022-11-18,63.72,63.95,62.11,63.52,1120072,56.2613894061031,56.4644672398037,54.8398445701987,56.0847999854938,1268560.70554592,0.4,1.0
2022-11-21,63.32,63.895,61.11,63.86,1541134,55.9082105648846,56.4159051491362,53.9568974671525,56.3850020005295,1745443.18077839,0.0,1.0
2022-11-22,65.61,65.75,64.14,64.3,1665087,57.9301594308604,58.0537720252868,56.6322271893825,56.7734987258698,1885828.71414993,0.0,1.0
2022-11-23,64.6,65.595,64.31,64.58,1708199,57.0383828567837,57.9169152243147,56.7823281969003,57.0207239147228,1934656.1012621,0.0,1.0
2022-11-25,64.79,66.19,64.615,64.66,977474,57.2061428063625,58.4422687506272,57.0516270633294,57.0913596829665,1107058.3918648,0.0,1.0
2022-11-28,63.34,64.82,62.9,63.55,3145813,55.9258695069455,57.2326312194539,55.5373727816052,56.1112883985852,3562855.56535253,0.0,1.0
2022-11-29,62.6,64.85,62.55,63.67,2269259,55.2724886506913,57.2591196325453,55.228341295539,56.2172420509508,2570096.20641033,0.0,1.0
2022-11-30,62.34,63.79,60.15,63.17,14901223,55.0429224038993,56.3231957033163,53.1092682482282,55.7757684994277,16876688.2507349,0.0,1.0
2022-12-01,60.84,63.58,60.74,63.04,2440820,53.7185017493301,56.1377768116766,53.6302070390254,55.6609853760317,2764401.16466673,0.0,1.0
2022-12-02,56.42,61.18,56.33,60.65,4431094,49.8158755538659,54.0187037643658,49.7364103145917,53.5507417997513,5018527.14020197,0.0,1.0
2022-12-05,52.49,57.48,52.47,57.07,3616818,46.3458934388944,50.7517994830949,46.3282344968335,50.3897911708459,4096302.01800526,0.0,1.0
2022-12-06,51.29,53.23,50.65,51.88,2695423,45.286356915239,46.9992742951486,44.7212707692894,45.8072957060362,3052757.05724695,0.0,1.0
2022-12-07,51.18,51.89,50.47,50.93,2000275,45.1892327339039,45.8161251770667,44.5623402907411,44.9684959581423,2265452.81489571,0.0,1.0
2022-12-08,49.74,52.26,49.54,51.9,2584385,43.9177889055174,46.1428156051938,43.7411994849081,45.8249546480971,2926998.67419442,0.0,1.0
2022-12-09,48.72,50.0,48.64,49.3,2031923,43.0171828604103,44.1473551523094,42.9465470921666,43.529292180177,2301296.41174405,0.0,1.0
2022-12-12,50.84,51.13,48.47,49.0,2819125,44.8890307188682,45.1450853787516,42.7964460846487,43.2644080492632,3192858.31537807,0.0,1.0
2022-12-13,51.0,51.8692,50.01,51.56,2441883,45.0303022553556,45.7977598773233,44.1561846233398,45.5247526330614,2765605.08729849,0.0,1.0
2022-12-14,50.63,51.93,50.43,51.4,1773531,44.7036118272285,45.8514430611885,44.5270224066192,45.383481096574,2008649.20886118,0.0,1.0
2022-12-15,51.13,51.13,50.03,50.49,2238013,45.1450853787516,45.1450853787516,44.1738435654008,44.579999232802,2534707.90297494,0.0,1.0
2022-12-16,50.76,50.89,49.42,50.2,6157710,44.8183949506245,44.9331780740205,43.6352458325426,44.3239445729186,6974041.79565883,0.0,1.0
2022-12-19,49.73,51.64,49.27,51.07,1841775,43.9089594344869,45.5953884013051,43.5028037670857,45.0921085525688,2085940.36227746,0.0,1.0
2022-12-20,50.26,50.59,49.9496,50.12,2070490,44.3769213991014,44.6682939431066,44.1028546183158,44.2533088046749,2344976.26512026,0.0,1.0
2022-12-21,50.35,51.49,49.49,51.04,1842800,44.4563866383755,45.4629463358482,43.6970521297558,45.0656201394774,2087101.24722342,0.0,1.0
2022-12-22,49.1,50.35,48.44,50.14,1473663,43.3527027595678,44.4563866383755,42.7699576715573,44.2709677467358,1669027.50449696,0.0,1.0
2022-12-23,50.88,50.96,49.2,49.66,1198945,44.92434860299,44.9949843712337,43.4409974698724,43.8471531372737,1357889.95270907,0.0,1.0
2022-12-27,50.93,51.2,50.44,50.8,1916918,44.9684959581423,45.2068916759648,44.5358518776497,44.8537128347463,2171045.12080802,0.0,1.0
2022-12-28,48.93,50.805,48.83,50.51,1990469,43.20260175205,44.8581275702616,43.1143070417453,44.5976581748629,2254346.82681764,0.0,1.0
2022-12-29,51.5,51.805,48.92,48.95,2508839,45.4717758068787,45.7410746733077,43.1937722810195,43.2202606941109,2841437.48968024,0.0,1.0
2022-12-30,51.89,52.19,51.1001,51.15,1388164,45.8161251770667,46.0810093079805,45.1186852603705,45.1627443208125,1572193.84401489,0.0,1.0
2023-01-03,49.65,52.13,49.22,51.41,1922866,43.8383236662432,46.0280324817978,43.4586564119333,45.3923105676045,2177781.65120659,0.0,1.0
2023-01-04,50.2,50.29,48.44,48.66,2296418,44.3239445729186,44.4034098121928,42.7699576715573,42.9642060342275,2600855.69348074,0.0,1.0
2023-01-05,50.58,51.435,49.04,49.86,2971038,44.6594644720762,45.4143842451807,43.299725933385,44.0237425578829,3364910.52493388,0.0,1.0
2023-01-06,50.9,53.5,50.77,51.17,1801092,44.9420075450509,47.237670012971,44.8272244216549,45.1804032628734,2039863.98934454,0.0,1.0
2023-01-09,50.16,52.43,49.6201,52.03,2284611,44.2886266887968,46.2929166127116,43.8119235478621,45.9397377714931,2587483.43147402,0.0,1.0
2023-01-10,51.7,51.92,49.94,51.24,2541695,45.6483652274879,45.8426135901581,44.0943783261266,45.2422095600866,2878649.23190879,0.0,1.0
2023-01-11,51.58,52.3,51.23,51.97,1589395,45.5424115751224,46.1781334893156,45.2333800890562,45.8867609453104,1800102.17431661,0.0,1.0
2023-01-12,52.12,52.82,51.6,51.91,1693988,46.0192030107673,46.6372659828996,45.5600705171833,45.8337841191276,1918561.13934312,0.0,1.0
2023-01-13,52.01,52.53,51.37,52.16,1545672,45.9220788294322,46.3812113230162,45.3569926834827,46.0545208948891,1750582.7865196,0.0,1.0
2023-01-17,52.4,53.18,51.83,52.41,1914921,46.2664281996202,46.9551269399962,45.7631483508839,46.2752576706507,2168783.3771621,0.0,1.0
2023-01-18,53.35,54.66,52.23,52.69,2946856,47.1052279475141,48.2618886525046,46.1163271921024,46.5224828595036,3337522.7007748,0.0,1.0
2023-01-19,54.91,55.18,53.03,53.33,1970442,48.4826254282662,48.7210211460886,46.8226848745393,47.0875690054532,2231664.83382971,0.0,1.0
2023-01-20,56.93,56.97,54.86,54.99,2552416,50.2661785764195,50.3014964605413,48.4384780731138,48.5532611965099,2890791.52215813,0.0,1.0
2023-01-23,57.83,58.8499,57.22,57.55,1872696,51.060830969161,51.9613487195578,50.5222332363028,50.8136057803081,2120960.58024219,0.0,1.0
2023-01-24,58.4,58.48,56.6112,57.9,1583101,51.5641108178974,51.634746586141,49.9846950399683,51.1226372663743,1792973.77446312,0.0,1.0
2023-01-25,57.49,58.48,56.85,58.11,1355862,50.7606289541253,51.634746586141,50.1955428081758,51.308056158014,1535609.5459425,0.0,1.0
2023-01-26,59.18,59.4,57.47,57.96,1845695,52.2528095582734,52.4470579209435,50.7429700120644,51.175614092557,2090380.03933906,0.0,1.0
2023-01-27,56.96,59.3161,56.625,59.25,1828889,50.2926669895108,52.372978658998,49.9968797099904,52.3146158554866,2071346.05650813,0.0,1.0
2023-01-30,55.92,57.29,55.72,56.67,1878549,49.3744020023428,50.5840395335161,49.1978125817336,50.0366123296274,2127589.51642625,0.0,1.0
2023-01-31,56.9,57.23,55.84,56.21,2041380,50.2396901633281,50.5310627073333,49.3037662340991,49.6304566622262,2312007.13265516,0.0,1.0
2023-02-01,54.65,57.209,53.82,56.69,2336655,48.2530591814741,50.5125208181693,47.5202130859458,50.0542712716884,2646426.93989084,0.0,1.0
2023-02-02,54.05,54.81,52.98,54.53,1899261,47.7232909196464,48.3943307179615,46.778537519387,48.1471055291086,2151047.32032928,0.0,1.0
2023-02-03,53.15,54.9,53.0,53.97,1595226,46.9286385269049,48.4737959572357,46.7961964614479,47.6526551514027,1806706.19394574,0.0,1.0
2023-02-06,52.4,53.73,51.07,53.06,2285392,46.2664281996202,47.4407478466716,45.0921085525688,46.8491732876307,2588367.96917431,0.0,1.0
2023-02-07,54.62,54.64,52.62,52.76,1778023,48.2265707683828,48.2442297104437,46.4606765622904,46.5842891567168,2013736.71635116,0.0,1.0
2023-02-08,53.11,54.6,52.02,54.33,1746821,46.893320642783,48.2089118263218,45.9309083004627,47.9705161084994,1978398.24602564,0.0,1.0
2023-02-09,52.33,53.25,52.13,53.08,1845868,46.204621902407,47.0169332372095,46.0280324817978,46.8668322296916,2090575.97406652,0.0,1.0
2023-02-10,55.43,55.51,52.92,53.07,2074155,48.9417579218502,49.0123936900939,46.7255606932042,46.8580027586612,2349127.13665872,0.0,1.0
2023-02-13,55.05,55.331,54.47,55.25,1238772,48.6062380226926,48.8543461586486,48.0941287029258,48.7828274433019,1402996.84514079,0.0,1.0
2023-02-14,55.36,55.7582,54.45,54.66,1435853,48.8799516246369,49.2315411610699,48.0764697608649,48.2618886525046,1626205.00712475,0.0,1.0
2023-02-15,54.5,54.99,53.69,54.8,1409473,48.1206171160172,48.5532611965099,47.4054299625498,48.3855012469311,1596327.79261327,0.0,1.0
2023-02-16,53.81,55.22,53.61,54.61,1728849,47.5113836149154,48.7563390302105,47.3347941943061,48.2177412973523,1958043.68578302,0.0,1.0
2023-02-17,52.3,53.17,51.4736,52.96,1722947,46.1781334893156,46.9462974689658,45.4484660033582,46.7608785773261,1951359.25363569,0.0,1.0
2023-02-21,52.77,53.22,52.17,52.23,2292598,46.5931186277473,46.9904448241181,46.0633503659196,46.1163271921024,2596529.27348704,0.0,1.0
2023-02-22,52.7,53.65,52.04,52.44,1589455,46.5313123305341,47.370112078428,45.9485672425236,46.3017460837421,1800170.12855735,0.0,1.0
2023-02-23,53.34,54.11,52.825,53.32,1678394,47.0963984764836,47.7762677458292,46.6416807184149,47.0787395344227,1900899.83217511,0.0,1.0
2023-02-24,50.35,50.82,47.5,50.8,5282993,44.4563866383755,44.8713717768073,41.9399873946939,44.8537128347463,5983362.96905393,0.0,1.0
2023-02-27,51.05,51.58,49.53,50.4,3391491,45.0744496105079,45.5424115751224,43.7323700138777,44.5005339935278,3841103.26462285,0.0,1.0
2023-02-28,49.72,51.7,49.6,51.51,3235263,43.9001299634564,45.6483652274879,43.7941763110909,45.4806052779091,3664164.01258725,0.0,1.0
2023-03-01,51.51,51.63,49.46,49.65,4467609,45.4806052779091,45.5865589302747,43.6705637166644,43.8383236662432,5059882.95854491,0.0,1.0
2023-03-02,52.08,52.14,50.22,50.67,2522919,45.9838851266454,46.0368619528282,44.3416035149795,44.7389297113503,2857384.08484027,0.0,1.0
2023-03-03,53.56,53.99,51.2,52.54,2110656,47.2906468391538,47.6703140934637,45.2068916759648,46.3900407940467,2390467.09901215,0.0,1.0
2023-03-06,52.1,53.23,51.66,52.97,2008603,46.3988702650772,47.4052181230337,46.007018001802,47.1736690583712,2255404.40321378,0.45,1.0
2023-03-07,51.91,52.48,51.085,52.14,1728934,46.2296613332083,46.7372881288148,45.4949383395675,46.4344931981022,1941371.86714648,0.0,1.0
2023-03-08,50.29,52.065,49.51,51.75,2621565,44.7869325456954,46.3677001986803,44.0922853517077,46.0871696011083,2943682.37243056,0.0,1.0
2023-03-09,49.84,52.035,49.58,50.54,2357299,44.386174549164,46.3409829989115,44.1546254845014,45.0095758771017,2646945.43635126,0.0,1.0
2023-03-10,49.27,51.02,48.98,50.29,2411007,43.8785477535576,45.4370510734019,43.6202814891263,44.7869325456954,2707252.65469545,0.0,1.0
2023-03-13,46.67,48.325,46.385,47.72,2634034,41.5630571069319,43.0369559608417,41.3092437091287,42.4981590988384,2957683.46548064,0.0,1.0
2023-03-14,47.06,48.575,46.27,47.26,2078192,41.9103807039257,43.259599292248,41.2068277766818,42.0884953690508,2333543.9544418,0.0,1.0
2023-03-15,45.12,46.05,44.22,45.44,3027429,40.1826684522127,41.0109016450442,39.3811524591499,40.4676519164128,3399415.76160998,0.0,1.0
2023-03-16,47.38,47.475,44.06,45.05,3794441,42.1953641681258,42.2799686340602,39.2386607270499,40.1203283194189,4260672.18815013,0.0,1.0
2023-03-17,47.19,47.835,46.62,47.38,7624726,42.026155236257,42.6005750312853,41.5185284406506,42.1953641681258,8561592.60625351,0.0,1.0
2023-03-20,49.14,49.55,47.5,47.61,3539096,43.7627732212263,44.1279082847327,42.3022329672009,42.4001960330196,3973952.39467246,0.0,1.0
2023-03-21,49.19,50.47,48.75,50.34,3528236,43.8073018875076,44.9472357443079,43.4154496242325,44.8314612119767,3961758.00293905,0.0,1.0
2023-03-22,49.14,50.74,49.0,49.0,2542874,43.7627732212263,45.1876905422268,43.6380929556388,43.6380929556388,2855322.43873869,0.0,1.0
2023-03-23,48.22,50.21,47.685,49.47,2393259,42.9434457616511,44.7156866796454,42.4669890324415,44.0566624186827,2687323.91947588,0.0,1.0
2023-03-24,47.6,48.0,46.47,46.97,2644854,42.3912902997634,42.7475196300135,41.3849424418068,41.8302291046195,2969832.94232737,0.0,1.0
2023-03-27,48.9,49.4199,47.34,48.08,2075917,43.5490356230763,44.0120446950688,42.1597412351008,42.8187654960635,2330989.42026191,0.0,1.0
2023-03-28,49.78,49.995,48.63,48.95,1955320,44.3327401496265,44.5242134146359,43.3085808251574,43.5935642893575,2195574.40554055,0.0,1.0
2023-03-29,49.14,50.78,48.51,50.37,2219510,43.7627732212263,45.2233134752518,43.2017120260824,44.8581784117454,2492226.00333516,0.0,1.0
2023-03-30,49.31,49.7,48.75,49.7,1619228,43.9141706865826,44.2614942835765,43.4154496242325,44.2614942835765,1818186.0531957,0.0,1.0
2023-03-31,48.38,48.885,47.58,48.65,4163576,43.0859374937511,43.5356770231919,42.3734788332509,43.3263922916699,4675163.60550852,0.0,1.0
2023-04-03,48.69,50.33,47.94,50.33,5847034,43.3620152246949,44.8225554787204,42.694085230476,44.8225554787204,6565471.73798939,0.0,1.0
2023-04-04,44.78,48.57,44.65,48.44,4293829,39.8798735215001,43.2551464256199,39.7640989891688,43.1393718932886,4821421.07387424,0.0,1.0
2023-04-05,46.63,46.8625,44.55,44.74,3348797,41.5274341739069,41.7344924721147,39.6750416566063,39.8442505884751,3760270.94416821,0.0,1.0
2023-04-06,46.25,47.1169,46.105,46.93,2136246,41.1890163101693,41.9610543261538,41.0598831779536,41.7946061715945,2398731.17522369,0.0,1.0
2023-04-10,46.78,47.43,46.0,46.0,1331024,41.6610201727507,42.2398928344071,40.9663729787629,40.9663729787629,1494569.80318322,0.0,1.0
2023-04-11,47.96,48.08,46.825,47.0,1618560,42.7118966969885,42.8187654960635,41.7010959724038,41.8569463043882,1817435.97458816,0.0,1.0
2023-04-12,46.34,48.16,46.25,48.16,2835908,41.2691679094755,42.8900113621135,41.1890163101693,42.8900113621135,3184362.16131769,0.0,1.0
2023-04-13,46.37,46.65,44.68,45.92,1943659,41.2958851092443,41.5452456404194,39.7908161889376,40.8951271127129,2182480.59320139,0.0,1.0
2023-04-14,46.44,46.96,45.72,46.57,1516998,41.3582252420381,41.8213233713632,40.7170124475879,41.4739997743694,1703394.83156527,0.0,1.0
2023-04-17,45.54,46.37,45.13,46.16,1605895,40.5567092489753,41.2958851092443,40.191574185469,41.108864710863,1803214.79859335,0.0,1.0
2023-04-18,45.5,45.68,44.7,45.11,1575535,40.5210863159503,40.6813895145629,39.8086276554501,40.1737627189564,1769124.39960382,0.0,1.0
2023-04-19,45.25,45.3,44.34,45.01,2080491,40.298442984544,40.3429716508252,39.488021258225,40.0847053863939,2336125.43755368,0.0,1.0
2023-04-20,45.09,45.31,44.5,44.6,2106242,40.1559512524439,40.3518773840815,39.630512990325,39.7195703228875,2365040.5187256,0.0,1.0
2023-04-21,44.33,45.53,44.09,45.53,1387778,39.4791155249687,40.5478035157191,39.2653779268187,40.5478035157191,1558297.29014804,0.0,1.0
2023-04-24,45.14,45.545,44.08,44.23,1940560,40.2004799187252,40.5611621156034,39.2564721935624,39.3900581924062,2179000.81235592,0.0,1.0
2023-04-25,43.8,44.84,43.49,44.62,1722819,39.0071116623873,39.9333079210376,38.7310339314435,39.7373817894,1934505.50384539,0.0,1.0
2023-04-26,43.6,44.32,43.18,43.89,2071451,38.8289969972623,39.4702097917125,38.4549562004996,39.0872632616936,2325974.67316418,0.0,1.0
2023-04-27,42.99,44.07,42.72,43.68,2424730,38.2857472686308,39.2475664603061,38.045292470712,38.9002428633123,2722661.82944293,0.0,1.0
2023-04-28,44.11,44.275,42.46,42.88,3104285,39.2831893933312,39.4301339920593,37.8137434060494,38.1877842028121,3485715.22487544,0.0,1.0
2023-05-01,43.86,44.45,43.4101,43.99,2503429,39.0605460619248,39.5859843240438,38.659877122726,39.1763205942561,2811030.74611214,0.0,1.0
2023-05-02,41.63,43.57,41.03,43.5,2854124,37.0745675457805,38.8022797974935,36.5402235504053,38.7399396646997,3204816.4007114,0.0,1.0
2023-05-03,41.91,42.535,40.415,41.72,6530732,37.3239280769555,37.8805364054713,35.9925209551457,37.1547191450867,7333177.19280971,0.0,1.0
2023-05-04,38.26,40.8,37.81,40.27,6059555,34.0733354384233,36.3353916855115,33.6725774418919,35.8633878229301,6804105.65378826,0.0,1.0
2023-05-05,38.38,39.385,37.115,39.17,3809994,34.1802042374983,35.0752304297517,33.0536289805823,34.8837571647423,4278136.21896317,0.0,1.0
2023-05-08,39.03,39.78,38.86,39.24,2424943,34.7590768991547,35.4270068933737,34.6076794337984,34.946097297536,2722901.0012145,0.0,1.0
2023-05-09,39.37,39.98,38.485,38.66,2947785,35.0618718298673,35.6051215584987,34.2737144366889,34.4295647686734,3309985.73074298,0.0,1.0
2023-05-10,40.5,40.825,39.0,39.52,3202631,36.0682196878239,36.3576560186521,34.732359699386,35.1954578287111,3596145.21100932,0.0,1.0
2023-05-11,40.11,40.44,39.71,39.75,2194273,35.72089609083,36.0147852882864,35.3646667605799,35.4002896936049,2463888.07845708,0.0,1.0
2023-05-12,40.05,40.77,39.72,40.7,1572413,35.6674616912925,36.3086744857427,35.3735724938362,36.2463343529489,1765618.7926985,0.0,1.0
2023-05-15,40.25,40.9,39.815,40.15,3218912,35.8455763564176,36.424449018074,35.4581769597706,35.756519023855,3614426.69275993,0.0,1.0
2023-05-16,39.39,40.3819,39.08,40.2,2184997,35.0796832963798,35.9630429780675,34.803605565436,35.8010476901363,2453472.31623616,0.0,1.0
2023-05-17,40.54,40.88,39.17,39.46,2483135,36.5046006173803,36.810756616638,35.2709720321358,35.5321050903262,2757633.04343813,0.45,1.0
2023-05-18,41.78,41.83,40.12,40.32,2492497,37.6211695558497,37.6661924969171,36.1264079124148,36.3064996766841,2768029.96529404,0.0,1.0
2023-05-19,41.35,42.29,41.22,42.17,2076711,37.2339722626708,38.0804035547364,37.1169126158958,37.9723484961748,2306280.92120302,0.0,1.0
2023-05-22,42.3,42.65,41.35,41.67,2808080,38.0894081429498,38.404568730421,37.2339722626708,37.5221190855016,3118499.07339624,0.0,1.0
2023-05-23,43.13,44.0,42.26,42.86,4202845,38.8367889646673,39.6201881392386,38.053389790096,38.5936650829038,4667448.30564941,0.0,1.0
2023-05-24,43.51,43.88,42.61,43.32,2353196,39.1789633167789,39.512133080677,38.3685503775672,39.0078761407231,2613329.94270809,0.0,1.0
2023-05-25,42.84,43.11,42.0,42.8,2087619,38.5756559064769,38.8187797882404,37.8192704965459,38.539637553623,2318394.74555724,0.0,1.0
2023-05-26,42.94,43.3,42.36,43.18,2499391,38.6657017886115,38.9898669642962,38.1434356722306,38.8818119057346,2775686.06220438,0.0,1.0
2023-05-30,42.39,42.79,41.73,42.15,1640671,38.170449436871,38.5306329654095,37.5761466147824,37.9543393197479,1822038.89962112,0.0,1.0
2023-05-31,41.44,41.9199,41.11,41.58,4506255,37.315013556592,37.7471437449561,37.0178621455477,37.4410777915805,5004398.75003103,0.0,1.0
2023-06-01,41.32,42.33,41.09,41.76,2232107,37.2069584980304,38.1164219075902,36.9998529691208,37.6031603794228,2478855.16481769,0.0,1.0
2023-06-02,43.26,43.53,42.01,42.32,2272643,38.9538486114423,39.1969724932058,37.8282750847594,38.1074173193768,2523872.21505813,0.0,1.0
2023-06-05,43.09,43.75,42.09,43.61,2434300,38.8007706118134,39.395073433902,37.9003117904671,39.2690091989135,2703399.5806275,0.0,1.0
2023-06-06,43.93,44.12,42.53,42.72,2848750,39.5571560217444,39.7282431978002,38.2965136718595,38.4676008479153,3163664.93666046,0.0,1.0
2023-06-07,46.04,46.095,43.93,44.25,2200595,41.4571241347851,41.5066493699592,39.5571560217444,39.8453028445752,2443859.67223882,0.0,1.0
2023-06-08,45.83,46.21,44.89,46.04,2709145,41.2680277823024,41.610202134414,40.4215964902368,41.4571241347851,3008627.3084086,0.0,1.0
2023-06-09,45.82,46.04,45.07,46.04,1618173,41.2590231940889,41.4571241347851,40.5836790780792,41.4571241347851,1797053.8592543,0.0,1.0
2023-06-12,45.75,45.9,44.79,44.79,1459819,41.1959910765947,41.3310598997966,40.3315506081022,40.3315506081022,1621194.62366678,0.0,1.0
2023-06-13,45.4,46.78,45.39,46.19,1450970,40.8808304891235,42.1234636625814,40.87182590091,41.5921929579871,1611367.41137209,0.0,1.0
2023-06-14,44.6,46.05,43.98,45.86,1594790,40.1604634320464,41.4661287229986,39.6021789628117,41.2950415469428,1771085.98660351,0.0,1.0
2023-06-15,45.71,45.79,44.53,44.6,2781977,41.1599727237408,41.2320094294485,40.0974313145522,40.1604634320464,3089510.51847157,0.0,1.0
2023-06-16,46.0,46.24,45.52,45.85,3655601,41.4211057819313,41.6372158990544,40.988885547685,41.2860369587293,4059709.24304376,0.0,1.0
2023-06-20,44.49,45.88,44.36,45.88,1875727,40.0614129616983,41.3130507233697,39.9443533149233,41.3130507233697,2083079.15424215,0.0,1.0
2023-06-21,44.54,44.89,43.415,43.6,1567431,40.1064359027656,40.4215964902368,39.093419728751,39.2600046107001,1740702.58721708,0.0,1.0
2023-06-22,42.55,44.165,42.49,43.94,2336370,38.3145228482864,39.7687638447607,38.2604953190056,39.5661606099578,2594643.91331827,0.0,1.0
2023-06-23,42.5,43.23,42.0,42.08,3003602,38.2694999072191,38.9268348468019,37.8192704965459,37.8913072022536,3335635.04382036,0.0,1.0
2023-06-26,42.81,43.175,42.08,42.58,2666681,38.5486421418365,38.8773096116279,37.8913072022536,38.3415366129268,2961469.12749755,0.0,1.0
2023-06-27,43.62,43.76,42.34,42.92,2406582,39.278013787127,39.4040780221155,38.1254264958037,38.6476926121846,2672617.49560271,0.0,1.0
2023-06-28,43.9,44.0,43.16,43.6,1892570,39.530142257104,39.6201881392386,38.8638027293077,39.2600046107001,2101784.06289618,0.0,1.0
2023-06-29,44.47,44.63,43.79,44.04,1516041,40.0434037852714,40.1874771966868,39.4310917867559,39.6562064920924,1683631.6820499,0.0,1.0
2023-06-30,44.61,44.81,44.09,44.77,1840429,40.1694680202599,40.3495597845291,39.7012294331598,40.3135414316753,2043879.13846883,0.0,1.0
2023-07-03,44.7,45.38,44.575,44.98,696666,40.250509314181,40.8628213126965,40.1379519615127,40.502637784158,773678.910667311,0.0,1.0
2023-07-05,44.74,45.2,44.45,45.01,1463909,40.2865276670349,40.7007387248542,40.0253946088444,40.5296515487984,1625736.75252714,0.0,1.0
2023-07-06,44.67,44.775,43.29,44.2,1654804,40.2234955495406,40.318043725782,38.9808623760827,39.8002799035079,1837734.23145081,0.0,1.0
2023-07-07,45.76,46.45,44.65,44.65,2168272,41.2049956648081,41.8263122515371,40.2054863731137,40.2054863731137,2407963.52770256,0.0,1.0
2023-07-10,45.27,46.03,45.21,45.59,1317886,40.7637708423484,41.4481195465716,40.7097433130677,41.0519176651793,1463571.64676287,0.0,1.0
2023-07-11,46.78,46.92,45.45,45.5,2110507,42.1234636625814,42.2495278975699,40.9258534301908,40.9708763712581,2343812.89845598,0.0,1.0
2023-07-12,46.44,47.635,46.13,47.35,1703676,41.8173076633236,42.8933559548325,41.5381654287063,42.6367251907488,1892008.78442473,0.0,1.0
2023-07-13,47.02,47.14,46.25,46.74,1375389,42.3395737797045,42.4476288382661,41.6462204872678,42.0874453097275,1527431.31323159,0.0,1.0
2023-07-14,46.21,46.77,45.72,46.75,1771314,41.610202134414,42.1144590743679,41.1689773119543,42.096449897941,1967123.82399852,0.0,1.0
2023-07-17,46.06,46.42,45.63,46.17,1394587,41.475133311212,41.7992984868967,41.0879360180331,41.5741837815601,1548751.55525143,0.0,1.0
2023-07-18,46.58,47.54,46.28,46.46,1396086,41.9433718983121,42.8078123668046,41.6732342519082,41.8353168397506,1550416.26213693,0.0,1.0
2023-07-19,47.4,47.5,46.55,46.79,1142787,42.6817481318161,42.7717940139508,41.9163581336717,42.1324682507949,1269116.33592678,0.0,1.0
2023-07-20,48.34,48.485,47.73,47.95,1715762,43.5281794238817,43.6587459529769,42.9788995428604,43.1770004835566,1905430.83073433,0.0,1.0
2023-07-21,48.96,49.2173,48.3,48.6,1679942,44.0864638931164,44.3181519478488,43.4921610710278,43.7622987174317,1865651.11049522,0.0,1.0
2023-07-24,50.28,51.16,49.25,49.46,2731529,45.2750695372936,46.0674733000783,44.3475969513068,44.5366933037896,3033485.74665071,0.0,1.0
2023-07-25,49.9,50.61,49.46,50.06,1911664,44.9328951851819,45.5722209483378,44.5366933037896,45.0769685965974,2122988.80824084,0.0,1.0
2023-07-26,50.9,51.235,49.6,49.6,1953702,45.8333540065283,46.1350077116793,44.6627575387781,44.6627575387781,2169673.89700164,0.0,1.0
2023-07-27,50.69,51.415,50.34,51.14,1613042,45.6442576540456,46.2970902995216,45.3290970665743,46.0494641236514,1791355.65309721,0.0,1.0
2023-07-28,51.6,51.63,50.71,51.11,2017178,46.4636751814707,46.4906889461111,45.6622668304725,46.022450359011,2240166.84847842,0.0,1.0
2023-07-31,52.09,52.6,51.84,51.92,1693910,46.9049000039304,47.364134002817,46.6797852985938,46.7518220043015,1881163.20240756,0.0,1.0
2023-08-01,52.33,52.635,51.75,51.89,1689081,47.1210101210535,47.3956500615642,46.5987440046727,46.7248082396612,1875800.38082647,0.0,1.0
2023-08-02,51.62,52.64,51.39,52.26,2722200,46.4816843578976,47.4001523556709,46.274578828988,47.0579780035593,3023125.47277828,0.0,1.0
2023-08-03,53.04,53.31,50.79,52.06,4298546,47.7603358842094,48.0034597659729,45.7343035361802,46.87788623929,4773728.56825699,0.0,1.0
2023-08-04,54.94,55.665,53.23,53.54,2875839,49.4712076447675,50.1240402902436,47.9314230602652,48.2105652948826,3193748.48890941,0.0,1.0
2023-08-07,56.38,56.55,54.97,55.12,2830297,50.7678683475062,50.9209463471351,49.4982214094079,49.6332902326098,3143172.05063108,0.0,1.0
2023-08-08,57.42,57.49,55.7,55.94,1967536,51.7043455217064,51.7673776392006,50.1555563489907,50.3716664661138,2185037.17589019,0.0,1.0
2023-08-09,58.71,59.16,57.28,57.49,2276138,52.8659374012431,53.271143870849,51.5782812867179,51.7673776392006,2527753.56967108,0.0,1.0
2023-08-10,58.22,59.47,58.17,58.97,1819460,52.4247125787834,53.5502861054663,52.3796896377161,53.1000566947932,2020592.12133611,0.0,1.0
2023-08-11,59.34,59.61,58.285,58.31,1723225,53.4332264586913,53.6763503404548,52.4832424021709,52.5057538727046,1913718.82772329,0.0,1.0
2023-08-14,57.95,58.99,57.8,58.95,1492639,52.1815886970199,53.1180658712201,52.046519873818,53.0820475183663,1657642.709045,0.0,1.0
2023-08-15,56.22,56.87,55.54,56.85,2221805,50.6237949360908,51.2090931699659,50.0114829375753,51.191083993539,2467414.33070536,0.0,1.0
2023-08-16,56.65,58.51,55.96,56.18,4344420,51.4161986988755,53.1043563260584,50.7899466758884,50.9896212339422,4786650.88489676,0.45,1.0
2023-08-17,56.74,57.53,56.61,57.25,1833000,51.4978837453521,52.2148969310911,51.3798942337748,51.9607656753861,2019586.29046357,0.0,1.0
2023-08-18,57.61,57.88,56.07,56.13,2238056,52.2875058612925,52.5325610007223,50.8897839549153,50.9442406525664,2465874.09432064,0.0,1.0
2023-08-21,56.84,57.83,56.13,57.6,1921350,51.5886449081039,52.4871804193464,50.9442406525664,52.2784297450173,2116929.68858821,0.0,1.0
2023-08-22,56.55,57.31,56.4,56.74,1802538,51.3254375361238,52.0152223730372,51.1892957919961,51.4978837453521,1986023.47672647,0.0,1.0
2023-08-23,55.36,56.24,54.77,56.06,2113494,50.2453796993778,51.0440779315933,49.7098888391423,50.8807078386401,2328632.57358266,0.0,1.0
2023-08-24,56.03,56.3059,55.11,55.15,1626767,50.8534794898146,51.1038895378467,50.0184767924983,50.054781257599,1792360.24603304,0.0,1.0
2023-08-25,57.1,57.81,55.99,56.12,2106273,51.8246239312585,52.469028186796,50.8171750247139,50.9351645362912,2320676.52742694,0.0,1.0
2023-08-28,56.46,57.41,56.18,56.9,1549979,51.2437524896472,52.105983535789,50.9896212339422,51.643101605755,1707755.77681748,0.0,1.0
2023-08-29,56.29,56.67,55.85,56.48,1527469,51.0894585129692,51.4343509314259,50.6901093968614,51.2619047221975,1682954.41980802,0.0,1.0
2023-08-30,55.77,56.575,55.68,56.31,1546195,50.61750046666,51.3481278268117,50.5358154201834,51.1076107455195,1703586.59268048,0.0,1.0
2023-08-31,55.09,55.71,54.77,55.71,2462394,50.000324559948,50.5630437690089,49.7098888391423,50.5630437690089,2713048.09826501,0.0,1.0
2023-09-01,56.88,57.48,55.72,56.09,1872223,51.6249493732046,52.1695163497152,50.5721198852841,50.9079361874657,2062801.91134238,0.0,1.0
2023-09-05,57.22,58.14,56.505,57.31,2076067,51.9335373265606,52.7685400238769,51.2845950128855,52.0152223730372,2287395.77265894,0.0,1.0
2023-09-06,57.25,57.6,56.1,56.99,1792280,51.9607656753861,52.2784297450173,50.9170123037408,51.7247866522315,1974721.28569125,0.0,1.0
2023-09-07,58.39,58.62,57.4,57.4,2269099,52.9954429307563,53.2041936050853,52.0969074195138,52.0969074195138,2500077.04970245,0.0,1.0
2023-09-08,60.99,61.24,58.42,59.2,2780579,55.3552331623022,55.5821360691816,53.0226712795818,53.7306083490456,3063622.0556197,0.0,1.0
2023-09-11,61.21,62.2,60.57,61.58,2895249,55.5549077203561,56.4534432315986,54.9740362787448,55.8907240225376,3189964.64150484,0.0,1.0
2023-09-12,61.31,61.92,60.8211,61.08,1717123,55.6456688831078,56.1993119758936,55.2019375584145,55.4369182087788,1891913.84061085,0.0,1.0
2023-09-13,60.97,61.77,60.53,61.62,1812728,55.3370809297518,56.063170231766,54.9377318136441,55.9270284876383,1997250.74584804,0.0,1.0
2023-09-14,60.2,61.7399,60.09,61.56,1905734,54.6382199765632,56.0358511217777,54.5383826975363,55.8725717899873,2099724.09147316,0.0,1.0
2023-09-15,59.26,59.95,58.82,59.56,6855630,53.7850650466966,54.4113170696838,53.3857159305889,54.0573485349519,7553484.10283185,0.0,1.0
2023-09-18,60.35,61.31,59.68,60.3,1958398,54.7743617206909,55.6456688831078,54.1662619302541,54.728981139315,2157748.91002252,0.0,1.0
2023-09-19,59.08,60.78,58.6,60.73,1824021,53.6216949537435,55.1646347205235,53.186041372535,55.1192541391476,2009693.29248099,0.0,1.0
2023-09-20,58.52,59.72,58.48,58.78,1717256,53.1134324423336,54.2025663953548,53.0771279772329,53.3494114654882,1892060.37905963,0.0,1.0
2023-09-21,59.26,61.57,59.055,59.48,2672042,53.7850650466966,55.8816479062624,53.5990046630555,53.9847396047505,2944036.76527161,0.0,1.0
2023-09-22,57.58,60.0164,57.49,59.66,2429004,52.260277512467,54.471582481751,52.1785924659904,54.1481096977037,2676259.23506884,0.0,1.0
2023-09-25,57.89,58.6075,57.166,57.51,1915400,52.5416371169974,53.1928484597414,51.8845262986747,52.1967446985407,2110374.02114235,0.0,1.0
2023-09-26,56.82,57.3099,56.38,56.89,1619913,51.5704926755535,52.0151316118744,51.1711435594458,51.6340254894798,1784808.55785255,0.0,1.0
2023-09-27,57.52,58.0,56.76,57.29,2478416,52.2058208148159,52.6414743960244,51.5160359779025,51.9970701404868,2730701.02327636,0.0,1.0
2023-09-28,58.63,58.84,57.42,57.42,1808486,53.2132697213605,53.4038681631392,52.1150596520641,52.1150596520641,1992576.94058664,0.0,1.0
2023-09-29,56.93,58.78,56.621,58.51,2148789,51.6703299545805,53.3494114654882,51.3898779616775,53.1043563260584,2367520.35215435,0.0,1.0
2023-10-02,56.4,57.39,55.64,57.29,1681950,51.1892957919961,52.0878313032386,50.4995109550827,51.9970701404868,1853160.48076662,0.0,1.0
2023-10-03,54.15,55.555,53.03,55.23,2289819,49.1471696300814,50.4223639667437,48.1306446072616,50.1273901878005,2522906.19751391,0.0,1.0
2023-10-04,52.25,53.58,51.25,53.42,3078691,47.4227075377978,48.6298310023963,46.5150959102802,48.4846131419935,3392079.72513562,0.0,1.0
2023-10-05,52.55,52.9,51.81,51.89,1734641,47.6949910260531,48.0126550956843,47.0233584216901,47.0959673518915,1911215.04772287,0.0,1.0
2023-10-06,52.07,53.05,51.93,53.05,1779259,47.2593374448446,48.148796839812,47.1322718169922,48.148796839812,1960374.84101687,0.0,1.0
2023-10-09,52.99,53.4,51.83,52.92,1732692,48.0943401421609,48.4664609094431,47.0415106542404,48.0308073282347,1909067.65346203,0.0,1.0
2023-10-10,54.26,54.48,52.65,52.91,1631841,49.2470069091083,49.4466814671622,47.7857521888049,48.0217312119595,1797950.74294401,0.0,1.0
2023-10-11,54.09,54.23,52.89,53.7,1204160,49.0927129324303,49.2197785602828,48.0035789794091,48.7387443976984,1326734.87589995,0.0,1.0
2023-10-12,53.45,54.34,52.55,54.34,1473418,48.511841490819,49.3196158393097,47.6949910260531,49.3196158393097,1623401.41457843,0.0,1.0
2023-10-13,53.59,54.49,53.4775,54.26,1277311,48.6389071186715,49.4557575834374,48.5368008105758,49.2470069091083,1407332.12452718,0.0,1.0
2023-10-16,54.99,55.16,54.01,54.37,1439422,49.9095633971962,50.0638573738742,49.0201040022289,49.3468441881353,1585944.86491634,0.0,1.0
2023-10-17,55.75,56.0,54.5,54.78,1577702,50.5993482341096,50.8262511409891,49.4648336997126,49.7189649554175,1738300.77994379,0.0,1.0
2023-10-18,57.28,57.43,55.642,55.98,1686718,51.9879940242117,52.1241357683393,50.5013261783377,50.8080989084387,1858413.82906608,0.0,1.0
2023-10-19,56.69,57.5,56.3,57.16,1076957,51.4525031639762,52.1876685822656,51.0985346292444,51.8790806289095,1186583.52025029,0.0,1.0
2023-10-20,56.16,57.23,56.0,56.69,1604036,50.9714690013919,51.9426134428358,50.8262511409891,51.4525031639762,1767315.39280416,0.0,1.0
2023-10-23,55.55,55.91,54.8,55.91,1420698,50.4178259086061,50.7445660945125,49.7371171879679,50.7445660945125,1565314.89562958,0.0,1.0
2023-10-24,54.61,56.1,54.59,55.83,1563690,49.5646709787395,50.9170123037408,49.5465187461892,50.6719571643111,1722862.458557,0.0,1.0
2023-10-25,53.81,55.27,53.76,54.77,1638772,48.8385816767254,50.1636946529012,48.7932010953495,49.7098888391423,1805587.2691738,0.0,1.0
2023-10-26,54.12,54.36,52.37,53.45,1660673,49.1199412812559,49.3377680718601,47.5316209330999,48.511841490819,1829717.63433879,0.0,1.0
2023-10-27,53.38,53.95,52.24,53.95,1401255,48.4483086768928,48.9656473045779,47.4136314215227,48.9656473045779,1543892.73728507,0.0,1.0
2023-10-30,53.35,54.47,52.81,53.91,1107415,48.4210803280673,49.437605350887,47.9309700492077,48.9293428394771,1220141.92681599,0.0,1.0
2023-10-31,55.38,55.42,53.25,53.63,1888421,50.2635319319281,50.2998363970288,48.3303191653155,48.6752115837722,2080648.75189499,0.0,1.0
2023-11-01,55.77,56.87,54.68,55.38,2400277,50.61750046666,51.6158732569294,49.6282037926657,50.2635319319281,2644608.03192309,0.0,1.0
2023-11-02,57.75,58.92,56.27,56.77,2974023,52.414571489145,53.4764770933406,51.0713062804188,51.5251120941777,3276757.27131661,0.0,1.0
2023-11-03,56.28,57.735,55.32,57.59,1904742,51.080382396694,52.4009573147322,50.2090752342771,52.2693536287421,2098631.1129679,0.0,1.0
2023-11-06,55.8,57.06,55.58,56.65,2020483,50.6447288154855,51.7883194661578,50.4450542574316,51.4161986988755,2226153.7189933,0.0,1.0
2023-11-07,54.19,55.0544,53.58,55.0,1930616,49.1834740951821,49.9680135860084,48.6298310023963,49.9186395134714,2127138.90111818,0.0,1.0
2023-11-08,53.25,54.19,53.23,53.88,1490862,48.3303191653155,49.1834740951821,48.3121669327651,48.9021144906516,1642621.0890197,0.0,1.0
2023-11-09,52.5,53.81,52.39,53.39,1447803,47.6496104446772,48.8385816767254,47.5497731656503,48.457384793168,1595178.9907758,0.0,1.0
2023-11-10,53.8,54.02,52.88,53.0,1454019,48.8295055604502,49.0291801185041,47.994502863134,48.1034162584361,1602027.73511923,0.0,1.0
2023-11-13,54.21,54.47,53.51,53.84,1310843,49.2016263277324,49.437605350887,48.5662981884701,48.8658100255509,1444277.44230777,0.0,1.0
2023-11-14,54.86,55.52,54.36,54.38,2025072,49.7915738856189,50.3905975597806,49.3377680718601,49.3559203044104,2231209.84637297,0.0,1.0
2023-11-15,54.59,55.46,54.19,54.34,1919925,49.9549439785721,50.7510751612312,49.5889066532116,49.7261706502218,2098064.72398322,0.45,1.0
2023-11-16,52.79,54.505,52.155,54.06,1466270,48.3077760144499,49.877161046933,47.7266917604402,49.4699445224695,1602317.46700255,0.0,1.0
2023-11-17,53.68,54.47,53.02,53.1,1358570,49.122209063377,49.845132780964,48.5182474765322,48.5914549416043,1484624.55151211,0.0,1.0
2023-11-20,54.25,54.69,53.8,54.0,1660987,49.6438122520157,50.0464533099122,49.2320202609852,49.4150389236654,1815101.23139951,0.0,1.0
2023-11-21,54.0,54.1,53.18,53.92,1379490,49.4150389236654,49.5065482550055,48.6646624066764,49.3418314585933,1507485.6080772,0.0,1.0
2023-11-22,54.53,54.645,52.5,53.0,1351232,49.900038379768,50.0052741108092,48.0423989535636,48.4999456102642,1476605.69715864,0.0,1.0
2023-11-24,54.16,55.23,54.14,54.81,525288,49.5614538538096,50.5406036991489,49.5431519875416,50.1562645075204,574026.705590946,0.0,1.0
2023-11-27,54.36,54.565,53.64,53.99,1471873,49.7444725164898,49.9320666457371,49.085605330841,49.4058879905314,1608440.33984835,0.0,1.0
2023-11-28,54.08,55.0831,53.88,54.31,2018623,49.4882463887375,50.4061764914102,49.3052277260573,49.6987178508198,2205920.3913284,0.0,1.0
2023-11-29,52.73,54.91,52.315,54.62,2442483,48.2528704156459,50.2477738388605,47.8731066905844,49.9823967779741,2669108.1272595,0.0,1.0
2023-11-30,52.48,53.53,51.89,52.87,8422064,48.0240970872956,48.9849450663668,47.4841920323888,48.380983479522,9203502.93971326,0.0,1.0
2023-12-01,54.34,54.82,52.35,52.43,5127384,49.7261706502218,50.1654154406544,47.9051349565534,47.9783424216255,5603126.94335246,0.0,1.0
2023-12-04,54.37,54.438,52.89,53.84,2663215,49.7536234496238,49.8158497949351,48.3992853457901,49.2686239935212,2910320.68642419,0.0,1.0
2023-12-05,54.35,55.37,53.97,54.4,3109501,49.7353215833558,50.6687167630251,49.3875861242634,49.7810762490259,3398015.21272474,0.0,1.0
2023-12-06,52.7,54.04,52.43,54.04,2089852,48.2254176162438,49.4516426562015,47.9783424216255,49.4516426562015,2283758.3549075,0.0,1.0
2023-12-07,52.35,53.5425,52.02,53.15,1582350,47.9051349565534,48.9963837327843,47.603154163131,48.6372096072744,1729167.9185358,0.0,1.0
2023-12-08,52.67,53.21,52.35,52.75,2107993,48.1979648168418,48.6921152060784,47.9051349565534,48.2711722819139,2303582.56270612,0.0,1.0
2023-12-11,51.98,52.99,51.78,52.75,2050004,47.566550430595,48.4907946771302,47.3835317679147,48.2711722819139,2240213.06896076,0.0,1.0
2023-12-12,51.21,51.8,50.97,51.47,1890688,46.861928579276,47.4018336341827,46.6423061840597,47.0998528407603,2066114.97681336,0.0,1.0
2023-12-13,53.11,53.13,51.13,51.23,2737602,48.6006058747383,48.6189077410063,46.7887211142039,46.880230445544,2991609.66418267,0.0,1.0
2023-12-14,55.53,55.77,53.88,53.88,3414072,50.8151316931693,51.0347540883855,49.3052277260573,49.3052277260573,3730845.75092195,0.0,1.0
2023-12-15,55.97,56.105,55.08,55.4,5709924,51.2177727510658,51.3413103483749,50.4033397021387,50.6961695624271,6239717.76034228,0.0,1.0
2023-12-18,56.46,57.61,56.22,56.89,1630092,51.6661684746324,52.7185257850438,51.4465460794161,52.0596585993949,1781339.64714624,0.0,1.0
2023-12-19,57.7,58.37,56.51,56.82,2060048,52.8008841832499,53.4139967032287,51.7119231403024,51.9956020674568,2251188.99879536,0.0,1.0
2023-12-20,57.84,59.05,57.57,57.75,1936114,52.9289972471261,54.0362601563415,52.6819220525077,52.8466388489199,2115755.81598762,0.0,1.0
2023-12-21,56.81,57.98,56.17,57.69,1523201,51.9864511343228,53.0571103110022,51.400791413746,52.7917332501159,1664530.79450289,0.0,1.0
2023-12-22,56.87,57.9,56.86,57.26,1137850,52.0413567331269,52.9839028459301,52.0322057999929,52.3982431253533,1243425.10576419,0.0,1.0
2023-12-26,56.99,57.57,56.64,57.25,1025291,52.151167930735,52.6819220525077,51.8308852710446,52.3890921922193,1120422.34926754,0.0,1.0
2023-12-27,56.48,56.97,56.25,56.97,1160968,51.6844703409004,52.132866064467,51.4739988788181,52.132866064467,1268688.10316723,0.0,1.0
2023-12-28,55.6,56.665,55.41,56.15,1079678,50.8791882251073,51.8537626038796,50.7053204955611,51.382489547478,1179855.63241312,0.0,1.0
2023-12-29,55.57,56.0402,55.38,55.69,959476,50.8517354257053,51.2820123016665,50.6778676961591,50.9615466233134,1048500.72222015,0.0,1.0
2024-01-02,56.14,56.97,55.58,55.86,1478515,51.373338614344,52.132866064467,50.8608863588393,51.1171124865917,1615698.6160293,0.0,1.0
2024-01-03,56.01,56.7,55.61,55.75,1371434,51.2543764836018,51.8857908698487,50.8883391582414,51.0164522221175,1498682.13428712,0.0,1.0
2024-01-04,54.4,56.96,54.29,56.48,1808963,49.7810762490259,52.123715131333,49.6804159845518,51.6844703409004,1976807.14470141,0.0,1.0
2024-01-05,53.6,54.94,53.36,54.86,2073205,49.0490015983049,50.2752266382625,48.8293792030886,50.2020191731904,2265566.76749645,0.0,1.0
2024-01-08,53.15,53.35,51.84,52.8,2333920,48.6372096072744,48.8202282699546,47.4384373667188,48.3169269475839,2550472.13854651,0.0,1.0
2024-01-09,52.86,53.1,52.46,52.93,1422873,48.371832546388,48.5914549416043,48.0057952210275,48.4358890783261,1554893.88804676,0.0,1.0
2024-01-10,52.44,53.19,51.72,53.05,1182453,47.9874933547595,48.6738133398104,47.3286261691106,48.5457002759342,1292166.58310514,0.0,1.0
2024-01-11,53.22,53.295,52.4003,52.71,1577064,48.7012661392125,48.7698981377175,47.9511641502175,48.2345685493778,1723391.45844961,0.0,1.0
2024-01-12,54.85,54.93,53.76,54.14,1762455,50.1928682400564,50.2660757051285,49.1954165284491,49.5431519875416,1925983.91244858,0.0,1.0
2024-01-16,53.24,55.405,53.22,54.8,1992438,48.7195680054805,50.7007450289941,48.7012661392125,50.1471135743864,2177305.82315646,0.0,1.0
2024-01-17,52.33,53.2,52.05,52.58,1725107,47.8868330902854,48.6829642729444,47.630606962533,48.1156064186357,1885170.58832846,0.0,1.0
2024-01-18,52.39,52.69,51.66,52.43,1123031,47.9417386890894,48.2162666831098,47.2737205703066,47.9783424216255,1227231.12884076,0.0,1.0
2024-01-19,52.51,52.59,51.92,52.48,908097,48.0515498866976,48.1247573517697,47.5116448317909,48.0240970872956,992354.535544351,0.0,1.0
2024-01-22,52.67,53.03,52.06,52.59,1489972,48.1979648168418,48.5273984096662,47.6397578956671,48.1247573517697,1628218.65068829,0.0,1.0
2024-01-23,52.54,53.13,52.115,52.57,2246135,48.0790026860996,48.6189077410063,47.6900880279041,48.1064554855017,2454542.03096686,0.0,1.0
2024-01-24,53.19,53.3542,52.65,52.91,1410831,48.6738133398104,48.8240716618709,48.1796629505738,48.4175872120581,1541734.57432033,0.0,1.0
2024-01-25,53.72,54.265,53.08,53.74,1722994,49.1588127959131,49.6575386517167,48.5731530753363,49.1771146621811,1882861.5341926,0.0,1.0
2024-01-26,55.26,55.29,53.68,53.68,1161089,50.5680564985509,50.595509297953,49.122209063377,49.122209063377,1268820.33011964,0.0,1.0
2024-01-29,55.66,55.7,54.655,55.2,1611088,50.9340938239114,50.9706975564475,50.0144250439432,50.5131508997469,1760572.36612507,0.0,1.0
2024-01-30,56.96,57.21,55.07,55.16,2280179,52.123715131333,52.3524884596833,50.3941887690047,50.4765471672108,2491744.79433693,0.0,1.0
2024-01-31,56.49,57.82,56.445,57.08,2092972,51.6936212740344,52.910695380858,51.6524420749314,52.2335263289411,2287167.84326711,0.0,1.0
2024-02-01,57.56,57.62,55.075,56.77,2455681,52.6727711193737,52.7276767181778,50.3987642355717,51.9498474017868,2683530.70013455,0.0,1.0
2024-02-02,56.52,57.655,56.36,57.51,1218108,51.7210740734365,52.7597049841468,51.5746591432923,52.6270164537036,1331129.82267627,0.0,1.0
2024-02-05,57.82,57.965,55.53,56.06,1570433,52.910695380858,53.0433839113012,50.8151316931693,51.3001311492719,1716145.20290071,0.0,1.0
2024-02-06,56.5,58.25,56.14,58.02,2052253,51.7027722071684,53.3041855056205,51.373338614344,53.0937140435383,2242670.74181998,0.0,1.0
2024-02-07,57.15,57.455,56.31,56.81,1545956,52.2975828608792,52.5766863214666,51.5289044776222,51.9864511343228,1689397.11104871,0.0,1.0
2024-02-08,58.56,58.965,57.0,57.16,1676856,53.5878644327749,53.9584772247024,52.160318863869,52.3067337940132,1832442.63229012,0.0,1.0
2024-02-09,59.52,59.57,58.36,58.54,1774757,54.4663540136401,54.5121086793101,53.4048457700947,53.5695625665069,1939427.35020497,0.0,1.0
2024-02-12,59.32,60.1,59.29,59.77,1870434,54.2833353509598,54.9971081354128,54.2558825515578,54.6951273419904,2043981.71487888,0.0,1.0
2024-02-13,58.76,59.61,58.23,58.98,1672938,53.7708830954552,54.5487124118462,53.2858836393525,53.9722036244034,1828161.10171545,0.0,1.0
2024-02-14,59.52,59.82,58.02,59.6,2302000,54.4663540136401,54.7408820076604,53.0937140435383,54.5395614787122,2515590.44994433,0.0,1.0
2024-02-15,60.92,61.79,59.65,60.0,2826149,55.7474846524018,56.5436158350608,54.5853161443822,54.9055988040727,3088372.47372707,0.0,1.0
2024-02-16,60.11,61.31,59.95,61.14,2225750,55.0062590685468,56.1043710446283,54.8598441384026,55.94880518135,2432265.61423266,0.0,1.0
2024-02-20,59.36,60.11,58.54,60.0,2754759,54.3199390834959,55.0062590685468,53.5695625665069,54.9055988040727,3010358.57180634,0.0,1.0
2024-02-21,58.53,59.04,56.47,57.7,3342731,53.5604116333729,54.0271092232075,51.6753194077664,52.8008841832499,3652885.39545302,0.0,1.0
2024-02-22,58.38,58.4,57.08,57.74,2238519,53.4231476363627,53.4414495026307,52.2335263289411,52.8374879157859,2446219.38245827,0.0,1.0
2024-02-23,57.83,58.14,57.3,57.585,1683580,53.3773929706926,53.663524594779,52.8882001940289,53.1512566871405,1824019.98264429,0.5,1.0
2024-02-26,58.28,58.98,57.21,57.46,2012785,53.7927453282374,54.4388489955292,52.8051297225199,53.035881032267,2180686.43056266,0.0,1.0
2024-02-27,58.66,59.615,58.45,59.14,1942294,54.1434873190529,55.0249573222867,53.9496562188654,54.5865298337673,2104315.24974762,0.0,1.0
2024-02-28,54.62,57.165,54.3,56.23,4006304,50.4145461535402,52.7635944867654,50.119184477064,51.9005845883114,4340499.74016544,0.0,1.0
2024-02-29,55.5,55.84,54.415,54.53,2854527,51.2267907638499,51.540612545106,50.2253300795476,50.3314756820313,3092644.41784628,0.0,1.0
2024-03-01,55.81,56.52,55.295,55.95,2336979,51.5129223879363,52.168256107618,51.0375746898573,51.6421431213947,2531923.87354332,0.0,1.0
2024-03-04,55.74,57.0,55.37,56.47,3439017,51.4483120212071,52.6112986223324,51.1068000827815,52.1221058456686,3725891.09436641,0.0,1.0
2024-03-05,55.82,56.8,55.56,55.62,2468937,51.5221524403262,52.4266975745347,51.2821710781892,51.3375513925285,2674889.47593214,0.0,1.0
2024-03-06,55.59,56.01,54.31,55.96,3732320,51.3098612353589,51.697523435734,50.1284145294539,51.6513731737846,4043660.68830879,0.0,1.0
2024-03-07,57.2,58.1,55.71,56.2,2495767,52.79589967013,53.6266043852195,51.4206218640375,51.8728944311417,2703957.56662836,0.0,1.0
2024-03-08,56.36,57.39,56.055,57.03,2403260,52.0205752693799,52.9712706655378,51.7390586714884,52.638988779502,2603733.8668134,0.0,1.0
2024-03-11,56.48,57.31,55.81,56.17,2841459,52.1313358980585,52.8974302464187,51.5129223879363,51.8452042739721,3078486.31835995,0.0,1.0
2024-03-12,56.33,57.02,56.17,56.34,2031258,51.9928851122102,52.6297587271121,51.8452042739721,52.0021151646001,2200700.40146953,0.0,1.0
2024-03-13,59.24,59.84,56.92,57.18,3252526,54.6788303576661,55.2326335010591,52.5374582032133,52.7774395653503,3523843.48713461,0.0,1.0
2024-03-14,58.25,60.24,57.96,59.62,3169665,53.7650551710677,55.6018355966544,53.4973836517611,55.0295723484817,3434070.43222668,0.0,1.0
2024-03-15,59.34,60.35,58.95,59.86,17183596,54.771130881565,55.7033661729431,54.4111588383595,55.2510936058389,18617008.0885294,0.0,1.0
2024-03-18,59.33,60.37,59.05,59.96,2242600,54.7619008291751,55.7218262777229,54.5034593622584,55.3433941297377,2429672.01622618,0.0,1.0
2024-03-19,59.66,60.24,59.31,59.31,1911363,55.0664925580412,55.6018355966544,54.7434407243953,54.7434407243953,2070804.06401058,0.0,1.0
2024-03-20,61.49,61.51,58.945,59.36,2105268,56.7555921453898,56.7740522501695,54.4065438121646,54.7895909863447,2280884.12835836,0.0,1.0
2024-03-21,61.61,61.73,60.78,61.68,1912469,56.8663527740684,56.977113402747,56.1002584257081,56.9309631407976,2072002.32373141,0.0,1.0
2024-03-22,61.59,61.86,60.68,61.77,1657939,56.8478926692886,57.0971040838154,56.0079579018093,57.0140336123065,1796240.07531883,0.0,1.0
2024-03-25,61.21,62.4734,61.1,61.97,1158479,56.4971506784731,57.6632754974109,56.3956201021844,57.1986346601042,1255116.38619713,0.0,1.0
2024-03-26,59.69,61.57,59.66,61.32,1404555,55.0941827152109,56.8294325645088,55.0664925580412,56.5986812547618,1521719.42332585,0.0,1.0
2024-03-27,59.59,60.44,59.25,59.57,1591107,55.001882191312,55.7864366444521,54.688060410056,54.9834220865323,1723833.11902327,0.0,1.0
2024-03-28,60.37,60.8,59.25,59.72,2462638,55.7218262777229,56.1187185304879,54.688060410056,55.1218728723805,2668065.02929422,0.0,1.0
2024-04-01,60.58,60.89,59.16,60.29,1881251,55.9156573779104,56.2017890019968,54.6049899385471,55.6479858586038,2038180.19718074,0.0,1.0
2024-04-02,61.18,61.24,59.86,60.69,2165772,56.4694605213034,56.5248408356427,55.2510936058389,56.0171879541992,2346435.2189094,0.0,1.0
2024-04-03,63.15,63.32,61.6,61.99,2273613,58.2877808421103,58.4446917327383,56.8571227216785,57.2170947648839,2463272.04219569,0.0,1.0
2024-04-04,62.9,63.37,62.25,63.15,1315656,58.0570295323633,58.4908419946878,57.4570761270209,58.2877808421103,1425404.69373944,0.0,1.0
2024-04-05,63.71,64.1599,62.77,63.71,1359297,58.8046637759438,59.2199238329646,57.9370388512948,58.8046637759438,1472686.11550887,0.0,1.0
2024-04-08,62.42,63.84,62.38,63.29,1444259,57.6139870176489,58.9246544570123,57.5770668080894,58.4170015755687,1564735.4305194,0.0,1.0
2024-04-09,61.07,63.16,60.93,62.81,1707584,56.3679299450147,58.2970108945002,56.2387092115563,57.9739590608543,1850026.3355728,0.0,1.0
2024-04-10,60.81,62.185,60.29,60.91,1688270,56.1279485828777,57.3970807864866,55.6479858586038,56.2202491067766,1829101.21057441,0.0,1.0
2024-04-11,60.95,61.68,60.34,61.39,1294303,56.2571693163361,56.9309631407976,55.6941361205533,56.663291621491,1402270.48052154,0.0,1.0
2024-04-12,60.0,61.51,59.76,61.26,1176600,55.3803143392972,56.7740522501695,55.15879308194,56.5433009404225,1274748.99415488,0.0,1.0
2024-04-15,58.95,60.545,58.872,60.25,1411978,54.4111588383595,55.8833521945459,54.3391644297184,55.6110656490443,1529761.63119906,0.0,1.0
2024-04-16,57.55,58.87,57.33,58.69,1566559,53.1189515037759,54.3373184192405,52.9158903511985,54.1711774762226,1697237.38699156,0.0,1.0
2024-04-17,57.05,58.74,57.04,57.83,1560863,52.6574488842818,54.217327738172,52.6482188318919,53.3773929706926,1691066.24108751,0.0,1.0
2024-04-18,56.28,57.414,55.75,57.09,1973412,51.9467348502608,52.9934227912735,51.457542073597,52.6943690938413,2138029.03455139,0.0,1.0
2024-04-19,56.85,57.29,56.15,56.19,1603546,52.4728478364841,52.878970141639,51.8267441691923,51.8636643787519,1737309.74892153,0.0,1.0
2024-04-22,57.17,57.77,56.42,56.68,1969260,52.7682095129604,53.3220126563534,52.0759555837192,52.3159369458561,2133530.68521964,0.0,1.0
2024-04-23,57.46,57.91,56.1557,56.83,1675655,53.035881032267,53.4512333898117,51.8320052990546,52.4543877317044,1815433.89920159,0.0,1.0
2024-04-24,57.43,57.51,56.62,57.19,1273691,53.0081908750973,53.0820312942164,52.2605566315168,52.7866696177401,1379939.07964824,0.0,1.0
2024-04-25,57.66,57.95,56.58,56.85,1755525,53.2204820800646,53.4881535993712,52.2236364219573,52.4728478364841,1901966.45245941,0.0,1.0
2024-04-26,57.31,57.41,56.13,57.19,1303185,52.8974302464187,52.9897307703176,51.8082840644126,52.7866696177401,1411893.39448217,0.0,1.0
2024-04-29,57.86,58.0,57.18,57.34,1819242,53.4050831278623,53.5343038613207,52.7774395653503,52.9251204035884,1970998.56333869,0.0,1.0
2024-04-30,54.25,57.7845,54.22,57.59,2255732,50.0730342151146,53.3353962323187,50.0453440579449,53.1558717133355,2443899.45443053,0.0,1.0
2024-05-01,53.63,55.31,52.92,54.27,1728078,49.5007709669418,51.0514197684422,48.8454372472602,50.0914943198944,1872229.89318475,0.0,1.0
2024-05-02,54.24,54.59,53.51,54.02,1625425,50.0638041627247,50.3868559963706,49.3900103382632,49.8607430101473,1761013.83972819,0.0,1.0
2024-05-03,54.42,54.9654,53.8097,54.7,1688593,50.2299451057426,50.7333521630868,49.666635008388,50.4883865726593,1829451.15441693,0.0,1.0
2024-05-06,55.2,55.56,54.6,54.6,1575659,50.9498891921535,51.2821710781892,50.3960860487605,50.3960860487605,1707096.48596046,0.0,1.0
2024-05-07,54.85,55.98,54.83,55.2,2527192,50.6268373585076,51.6698332785643,50.6083772537278,50.9498891921535,2738003.96059514,0.0,1.0
2024-05-08,56.95,57.77,54.99,57.13,3427548,52.565148360383,53.3220126563534,50.7560580919659,52.7312893034008,3713465.37941318,0.0,1.0
2024-05-09,57.73,57.84,56.55,56.75,1874025,53.2850924467938,53.3866230230825,52.1959462647876,52.3805473125853,2030351.42254895,0.0,1.0
2024-05-10,56.67,58.3399,56.46,58.05,1340387,52.3067068934662,53.8480333420528,52.1128757932787,53.5804541232701,1452198.691168,0.0,1.0
2024-05-13,56.21,56.98,56.17,56.92,1569625,51.8821244835316,52.5928385175526,51.8452042739721,52.5374582032133,1700559.14495185,0.0,1.0
2024-05-14,56.9,57.0,55.69,56.09,2006432,52.5189980984335,52.6112986223324,51.4021617592577,51.771363854853,2173803.4793814,0.0,1.0
2024-05-15,56.94,57.195,55.8,56.82,1716087,52.5559183079931,52.7912846439351,51.5036923355464,52.4451576793145,1859238.63431264,0.0,1.0
2024-05-16,56.99,57.2,56.4,56.7,1410530,52.6020685699425,52.79589967013,52.0574954789394,52.3343970506359,1528192.84270379,0.0,1.0
2024-05-17,58.41,58.73,57.23,57.23,2019321,53.9127360093059,54.2080976857821,52.8235898272997,52.8235898272997,2187767.64714076,0.0,1.0
2024-05-20,57.24,58.4799,56.92,58.1,1472509,52.8328198796896,53.9772540755111,52.5374582032133,53.6266043852195,1595341.97402176,0.0,1.0
2024-05-21,56.9,57.495,56.61,56.87,956208,52.9805007179277,53.5345147412522,52.7104770763073,52.9525672377601,1026948.3010301,0.5,1.0
2024-05-22,56.52,57.3,55.94,56.63,1394035,52.6266766358045,53.3529471201627,52.0866293525637,52.7290993964191,1497165.75768713,0.0,1.0
2024-05-23,56.36,57.27,56.04,57.02,1019702,52.4776980749104,53.3250136399951,52.1797409531225,53.0922346385982,1095139.58935399,0.0,1.0
2024-05-24,56.11,57.11,55.88,56.74,1111490,52.2449190735136,53.1760350791011,52.0307623922285,52.8315221570337,1193718.06877996,0.0,1.0
2024-05-28,55.9,56.96,55.88,56.23,1355771,52.0493847123402,53.0363676782629,52.0307623922285,52.3566529941841,1456070.98563899,0.0,1.0
2024-05-29,53.63,55.7739,53.58,55.75,1345476,49.9357513796566,51.9319709840356,49.8891955793773,51.9097173115021,1445014.36118165,0.0,1.0
2024-05-30,53.02,54.26,52.95,53.45,1696875,49.3677706162483,50.5223544631767,49.3025924958571,49.7681504986509,1822409.87139875,0.0,1.0
2024-05-31,55.23,55.24,53.02,53.34,4047495,51.4255369885966,51.4348481486525,49.3677706162483,49.6657277380363,4346928.82058907,0.0,1.0
2024-06-03,53.9,55.22,53.34,54.87,1402855,50.1871527011652,51.4162258285407,49.6657277380363,51.0903352265851,1506638.26159328,0.0,1.0
2024-06-04,53.78,54.12,53.12,53.35,1522900,50.0754187804947,50.3919982223945,49.460882216807,49.6750388980921,1635564.19486006,0.0,1.0
2024-06-05,53.71,54.15,53.13,54.13,1304291,50.0102406601036,50.4199317025621,49.4701933768629,50.4013093824504,1400782.49345211,0.0,1.0
2024-06-06,53.99,54.34,53.17,53.51,1389628,50.2709531416681,50.5968437436237,49.5074380170864,49.8240174589861,1492432.72767417,0.0,1.0
2024-06-07,53.25,53.83,52.86,53.57,1512050,49.5819272975334,50.1219745807741,49.2187920553543,49.8798844193214,1623911.51148345,0.0,1.0
2024-06-10,53.43,53.73,52.6,52.9,1427126,49.7495281785391,50.0288629802154,48.9767018939015,49.2560366955778,1532704.83101573,0.0,1.0
2024-06-11,53.45,53.7,52.25,52.94,1095941,49.7681504986509,50.0009295000477,48.6508112919459,49.2932813358013,1177018.75322025,0.0,1.0
2024-06-12,52.06,54.41,51.53,54.07,1306133,48.4738992508843,50.6620218640149,47.9804077679229,50.3454424221151,1402760.76467604,0.0,1.0
2024-06-13,52.53,53.0,51.78,52.83,1564448,48.9115237735104,49.3491482961365,48.2131867693198,49.1908585751866,1680185.91734219,0.0,1.0
2024-06-14,52.23,52.57,51.9,52.32,1443417,48.6321889718341,48.9487684137339,48.3249206899903,48.715989412337,1550201.03976119,0.0,1.0
2024-06-17,52.37,52.66,51.5201,52.06,1100528,48.7625452126164,49.0325688542368,47.9711897194676,48.4738992508843,1181945.09963947,0.0,1.0
2024-06-18,52.14,53.43,51.72,52.79,1536571,48.5483885313313,49.7495281785391,48.1573198089845,49.1536139349631,1650246.57591458,0.0,1.0
2024-06-20,53.27,53.995,51.94,52.2,2093825,49.6005496176451,50.2756087216961,48.3621653302138,48.6042554916665,2248726.24617694,0.0,1.0
2024-06-21,53.35,53.73,52.68,53.46,6616005,49.6750388980921,50.0288629802154,49.0511911743485,49.7774616587068,7105457.27954239,0.0,1.0
2024-06-24,53.81,54.17,53.29,53.35,1464913,50.1033522606624,50.4385540226739,49.6191719377569,49.6750388980921,1573287.31458732,0.0,1.0
2024-06-25,54.04,54.33,52.89,53.67,1833931,50.3175089419475,50.5875325835679,49.2467255355219,49.9729960198801,1969605.27903598,0.0,1.0
2024-06-26,53.4,54.11,52.52,54.11,2081105,49.7215946983715,50.3826870623386,48.9022126134545,50.3826870623386,2235065.22013542,0.0,1.0
2024-06-27,52.73,54.41,52.64,53.86,1332394,49.0977469746279,50.6620218640149,49.013946534125,50.1499080609417,1430964.55436757,0.0,1.0
2024-06-28,53.34,53.46,52.28,53.39,1971833,49.6657277380363,49.7774616587068,48.6787447721135,49.7122835383156,2117709.27378258,0.0,1.0
2024-07-01,53.39,53.79,52.67,53.63,1032719,49.7122835383156,50.0847299405506,49.0418800142926,49.9357513796566,1109119.58746581,0.0,1.0
2024-07-02,53.6,54.48,53.15,54.19,1691302,49.907817899489,50.727199984406,49.4888156969746,50.4571763427856,1816424.58066531,0.0,1.0
2024-07-03,52.99,53.63,52.75,53.63,902607,49.3398371360806,49.9357513796566,49.1163692947396,49.9357513796566,969381.897189606,0.0,1.0
2024-07-05,50.66,52.8435,50.62,52.79,2455781,47.1703368430618,49.2034286412621,47.1330922028383,49.1536139349631,2637459.76362048,0.0,1.0
2024-07-08,49.99,51.0319,49.83,50.39,1589359,46.5464891193182,47.5166188855398,46.3975105584242,46.9189355215532,1706939.83398686,0.0,1.0
2024-07-09,48.98,50.18,48.97,49.49,1880520,45.6060619536748,46.7234011603798,45.596750793619,46.0809311165245,2019640.93487309,0.0,1.0
2024-07-10,47.53,48.89,47.09,48.7,3026047,44.255943745573,45.522261513172,43.8462527031145,45.3453494721103,3249914.06209448,0.0,1.0
2024-07-11,48.08,48.86,47.38,47.84,2136479,44.7680575486461,45.4943280330043,44.1162763447349,44.5445897073051,2294535.79057746,0.0,1.0
2024-07-12,48.17,48.63,47.49,48.5,1969043,44.851857989149,45.2801713517192,44.2186991053495,45.1591262709928,2114712.86948574,0.0,1.0
2024-07-15,48.61,49.03,48.03,48.54,1340955,45.2615490316075,45.6526177539542,44.7215017483667,45.1963709112163,1440158.89744472,0.0,1.0
2024-07-16,49.22,49.45,47.91,48.49,1407406,45.8295297950158,46.043686476301,44.6097678276962,45.149815110937,1511525.94473125,0.0,1.0
2024-07-17,49.16,50.51,48.4301,49.26,1657108,45.7736628346806,47.0306694422237,45.0940412622023,45.8667744352393,1779700.90735843,0.0,1.0
2024-07-18,48.1,49.28,48.02,49.19,1559967,44.7866798687579,45.8853967553511,44.7121905883109,45.8015963148482,1675373.41280665,0.0,1.0
2024-07-19,48.41,48.71,47.4,48.07,1557729,45.07532583049,45.3546606321662,44.1348986648466,44.7587463885902,1672969.84548897,0.0,1.0
2024-07-22,48.32,48.71,47.38,48.26,1343898,44.9915253899871,45.3546606321662,44.1162763447349,44.9356584296518,1443319.62068687,0.0,1.0
2024-07-23,47.94,48.27,47.51,48.16,1254764,44.6377013078638,44.9449695897077,44.2373214254612,44.8425468290931,1347591.48427302,0.0,1.0
2024-07-24,48.53,48.72,47.51,48.05,1621908,45.1870597511605,45.3639717922221,44.2373214254612,44.7401240684785,1741896.81013664,0.0,1.0
2024-07-25,49.8,50.29,48.15,48.66,1981689,46.3695770782566,46.8258239209944,44.8332356690372,45.3081048318868,2128294.42100468,0.0,1.0
2024-07-26,50.63,50.89,49.27,50.0,2058610,47.1424033628942,47.3844935243469,45.8760855952952,46.5558002793741,2210906.03925462,0.0,1.0
2024-07-29,49.72,50.89,49.6,50.6,1378044,46.2950877978096,47.3844935243469,46.1833538771391,47.1144698827266,1479991.74295208,0.0,1.0
2024-07-30,51.51,51.729,49.77,49.77,2926880,47.9617854478112,48.1656998530348,46.341643598089,46.341643598089,3143410.68399238,0.0,1.0
2024-07-31,51.47,52.88,51.42,52.34,1558389,47.9245408075877,49.237414375466,47.8779850073083,48.7346117324488,1673678.67231188,0.0,1.0
2024-08-01,50.06,52.71,49.28,52.25,2156025,46.6116672397093,49.0791246545161,45.8853967553511,48.6508112919459,2315527.80433591,0.0,1.0
2024-08-02,46.76,49.27,46.69,49.06,2074866,43.5389844212706,45.8760855952952,43.4738063008795,45.6805512341218,2228364.65869887,0.0,1.0
2024-08-05,46.08,46.405,44.09,45.27,1914727,42.9058255374711,43.2084382392871,41.0529046863521,42.1516215729453,2056378.56992042,0.0,1.0
2024-08-06,46.13,46.89,45.7,45.85,2068044,42.9523813377505,43.660029501997,42.5520014553479,42.691668856186,2221037.96690208,0.0,1.0
2024-08-07,45.62,47.1,45.525,46.87,1700026,42.4775121749009,43.8555638631704,42.3890561543701,43.6414071818852,1825793.98248812,0.0,1.0
2024-08-08,46.64,46.87,45.82,45.89,1489326,43.4272505006001,43.6414071818852,42.6637353760184,42.7289134964095,1599506.3891747,0.0,1.0
2024-08-09,46.35,47.04,46.24,46.6,1597370,43.1572268589798,43.7996969028351,43.0548040983651,43.3900058603766,1715543.48804492,0.0,1.0
2024-08-12,46.69,47.0317,46.08,46.63,1265090,43.4738063008795,43.7919686399887,42.9058255374711,43.4179393405443,1358681.40211144,0.0,1.0
2024-08-13,46.25,46.6,46.02,46.3,1460690,43.064115258421,43.3900058603766,42.8499585771359,43.1106710587004,1568751.89690074,0.0,1.0
2024-08-14,47.48,47.74,46.22,46.52,2736622,44.2093879452936,44.4514781067464,43.0361817782534,43.3155165799296,2939077.3905485,0.0,1.0
2024-08-15,48.44,48.93,48.0,48.0,1766782,45.1032593106576,45.5595061533955,44.6935682681991,44.6935682681991,1897488.59368523,0.0,1.0
2024-08-16,48.78,48.99,47.95,48.25,1704329,45.4198387525573,45.6153731137307,44.6470124679197,44.926347269596,1830415.31857748,0.0,1.0
2024-08-19,49.04,49.42,48.43,48.68,1534630,45.6619289140101,46.0157529961333,45.0939481506017,45.3267271519986,1648161.98066721,0.0,1.0
2024-08-20,47.27,48.87,47.02,48.82,2339379,44.0138535841202,45.5036391930602,43.7810745827234,45.4570833927808,2512446.33962015,0.0,1.0
2024-08-21,47.28,47.85,46.85,47.23,1487048,44.4887227469699,45.0250715618128,44.084108728755,44.441674605317,1580347.22282039,0.5,1.0
2024-08-22,47.35,47.58,47.045,47.19,1534007,44.5545901452839,44.7710115968872,44.2675964812013,44.4040360919947,1630252.48831042,0.0,1.0
2024-08-23,48.98,49.15,47.498,47.7,2066970,46.088359563168,46.2483232447878,44.6938526445764,44.8839271368541,2196654.24327463,0.0,1.0
2024-08-26,48.42,49.925,48.31,49.38,2322054,45.5614203766557,46.9775694404076,45.4579144650193,46.4647446963911,2467742.52757071,0.0,1.0
2024-08-27,47.28,48.2425,47.21,48.12,1869354,44.4887227469699,45.3943994737879,44.4228553486558,45.2791315267384,1986639.57207042,0.0,1.0
2024-08-28,46.99,47.63,46.76,47.04,2378194,44.2158435253831,44.8180597385401,43.9994220737798,44.262891667036,2527404.82030715,0.0,1.0
2024-08-29,47.48,47.69,46.335,47.32,2701454,44.6769153135814,44.8745175085235,43.5995128697303,44.5263612602922,2870946.55080201,0.0,1.0
2024-08-30,49.14,49.38,47.21,47.28,3884604,46.2389136164572,46.4647446963911,44.4228553486558,44.4887227469699,4128328.83885186,0.0,1.0
2024-09-03,47.46,48.48,47.23,48.48,2004801,44.6580960569203,45.6178781466391,44.441674605317,45.6178781466391,2130584.68365347,0.0,1.0
2024-09-04,47.4,47.99,46.74,47.53,2557586,44.6016382869368,45.1568063584409,43.9806028171187,44.7239634552343,2718052.09530849,0.0,1.0
2024-09-05,45.58,47.73,45.53,47.73,2981057,42.8890859307717,44.9121560218458,42.8420377891188,44.9121560218458,3168092.18735325,0.0,1.0
2024-09-06,45.69,46.195,44.885,45.71,2357118,42.992591842408,43.4677780731022,42.2351167617966,43.0114110990692,2505006.48611205,0.0,1.0
2024-09-09,45.63,46.18,45.34,45.57,2448639,42.9361340724246,43.4536636306063,42.6632548508378,42.8796763024411,2602269.6263602,0.0,1.0
2024-09-10,46.29,46.3959,45.14,45.74,2732158,43.5571695422427,43.6568175062635,42.4750622842263,43.0396399840609,2903576.957574,0.0,1.0
2024-09-11,44.42,46.25,44.26,46.25,2012386,41.7975690444247,43.5195310289204,41.6470149911355,43.5195310289204,2138645.57589441,0.0,1.0
2024-09-12,44.23,44.84,44.07,44.47,1497590,41.6187861061438,42.192773434309,41.4682320528545,41.8446171860776,1591550.64088286,0.0,1.0
2024-09-13,45.19,45.9,44.5,44.59,2173958,42.5221104258792,43.1901940373502,41.8728460710693,41.9575327260445,2310354.80215041,0.0,1.0
2024-09-16,45.3,45.88,44.36,45.39,1780596,42.6256163375155,43.171374780689,41.7411112744413,42.7103029924907,1892312.7858449,0.0,1.0
2024-09-17,46.54,46.65,45.36,45.7,2319973,43.7924102505071,43.8959161621435,42.682074107499,43.0020014707386,2465530.96306796,0.0,1.0
2024-09-18,46.91,47.9,46.51,46.73,2049440,44.1405664987385,45.0721197034657,43.7641813655154,43.9711931887881,2178024.38948643,0.0,1.0
2024-09-19,47.25,47.96,47.06,47.72,4059429,44.4604938619781,45.1285774734491,44.2817109236972,44.9027463935153,4314122.57464893,0.0,1.0
2024-09-20,46.25,46.89,45.36,46.89,6053746,43.5195310289204,44.1217472420773,42.682074107499,44.1217472420773,6433565.47923135,0.0,1.0
2024-09-23,45.74,46.52,45.52,45.92,2176250,43.0396399840609,43.773590993846,42.8326281607882,43.2090132940113,2312790.60505301,0.0,1.0
2024-09-24,44.86,46.48,44.84,46.43,1763552,42.2115926909701,43.7359524805237,42.192773434309,43.6889043388708,1874199.42429521,0.0,1.0
2024-09-25,44.92,45.57,44.61,44.94,2439177,42.2680504609536,42.8796763024411,41.9763519827057,42.2868697176147,2592213.96882775,0.0,1.0
2024-09-26,45.23,46.59,44.69,44.75,3295388,42.5597489392015,43.83945839216,42.0516290093503,42.1080867793338,3502144.70139204,0.0,1.0
2024-09-27,45.29,45.86,44.83,45.63,1989467,42.616206709185,43.1525555240279,42.1833638059784,42.9361340724246,2114288.60960965,0.0,1.0
2024-09-30,44.57,45.155,44.262,45.05,2945514,41.9387134693834,42.4891767267222,41.6488969168016,42.3903756292511,3130319.17576203,0.0,1.0
2024-10-01,44.25,45.23,43.88,44.18,2680392,41.6376053628049,42.5597489392015,41.2894491145736,41.5717379644909,2848563.09498415,0.0,1.0
2024-10-02,44.85,45.28,44.06,44.44,2049533,42.2021830626395,42.6067970808544,41.4588224245239,41.8163883010859,2178123.22442096,0.0,1.0
2024-10-03,47.7,47.875,44.36,44.85,2946552,44.8839271368541,45.0485956326392,41.7411112744413,42.2021830626395,3131422.30116032,0.0,1.0
2024-10-04,46.74,48.25,46.335,47.98,2081045,43.9806028171187,45.4014566950359,43.5995128697303,45.1473967301103,2211612.326108,0.0,1.0
2024-10-07,46.77,47.18,46.4,46.5,1277606,44.0088317021104,44.3946264636641,43.660675453879,43.7547717371848,1357764.57381246,0.0,1.0
2024-10-08,44.51,46.13,44.285,45.94,1721724,41.8822556993999,43.4066154889535,41.6705390619619,43.2278325506725,1829747.084064,0.0,1.0
2024-10-09,44.95,45.2,43.96,44.16,1674444,42.2962793459453,42.5315200542098,41.3647261412182,41.5529187078297,1779500.67863866,0.0,1.0
2024-10-10,45.92,46.21,45.06,45.34,1921041,43.2090132940113,43.4818925155981,42.3997852575817,42.6632548508378,2041569.47810299,0.0,1.0
2024-10-11,45.88,46.19,45.625,45.81,1751383,43.171374780689,43.4630732589369,42.9314292582593,43.105507382375,1861266.92624908,0.0,1.0
2024-10-14,45.24,45.64,44.96,45.55,1178426,42.5691585675321,42.9455437007552,42.3056889742759,42.86085704578,1252361.89847223,0.0,1.0
2024-10-15,43.27,44.42,43.17,44.2,2234301,40.7154617864083,41.7975690444247,40.6213655031026,41.590557221152,2374483.79628285,0.0,1.0
2024-10-16,43.66,43.93,43.485,43.84,1519956,41.0824372913008,41.3364972562264,40.9177687955157,41.2518106012512,1615319.91126661,0.0,1.0
2024-10-17,44.32,44.55,43.685,43.87,1531796,41.703472761119,41.9198942127222,41.1059613621273,41.280039486243,1627902.76744757,0.0,1.0
2024-10-18,44.27,44.6899,43.88,44.2,1519163,41.6564246194661,42.051534913067,41.2894491145736,41.590557221152,1614477.15747003,0.0,1.0
2024-10-21,43.91,44.62,43.63,44.52,1497571,41.3176779995653,41.9857616110363,41.0542084063091,41.8916653277305,1591530.44879947,0.0,1.0
2024-10-22,44.05,44.22,43.54,44.06,1276011,41.4494127961934,41.6093764778132,40.9695217513339,41.4588224245239,1356069.50154821,0.0,1.0
2024-10-23,42.89,43.97,42.42,43.61,1802711,40.3578959098464,41.3741357695487,39.9156433783092,41.035389149648,1915815.30817954,0.0,1.0
2024-10-24,42.91,43.025,42.46,42.81,1331203,40.3767151665075,40.4849258923092,39.9532818916316,40.2826188832018,1414724.31559719,0.0,1.0
2024-10-25,43.01,43.45,42.73,42.95,1459187,40.4708114498133,40.8848350963587,40.2073418565571,40.4143536798299,1550738.18936955,0.0,1.0
2024-10-28,42.88,43.15,42.1,42.1,1463892,40.3484862815158,40.6025462464414,39.6145352717308,39.6145352717308,1555738.38686376,0.0,1.0
2024-10-29,40.8,42.45,40.61,42.4,2345796,38.3912835887557,39.943872263301,38.2125006504747,39.8968241216481,2492974.129889,0.0,1.0
2024-10-30,40.82,41.22,40.48,40.98,2488131,38.4101028454169,38.78648797864,38.0901754821772,38.5606568987061,2644239.40307462,0.0,1.0
2024-10-31,38.61,42.71,38.25,42.71,5851093,36.3305749843593,40.188522599896,35.9918283644585,40.188522599896,6218197.78044407,0.0,1.0
2024-11-01,38.7,39.26,38.37,38.89,3033468,36.4152616393345,36.9422008258468,36.1047439044254,36.5940445776154,3223791.51803742,0.0,1.0
2024-11-04,39.01,39.8999,38.8,38.8,1757184,36.7069601175824,37.5443229427204,36.5093579226402,36.5093579226402,1867431.88813301,0.0,1.0
2024-11-05,39.98,40.12,39.3,39.78,2091045,37.6196940656484,37.7514288622764,36.9798393391691,37.4315014990368,2222239.73842301,0.0,1.0
2024-11-06,42.29,42.7,40.99,41.26,2449545,39.7933182100117,40.1791129715654,38.5700665270367,38.8241264919623,2603232.46991595,0.0,1.0
2024-11-07,41.53,42.87,41.27,42.34,1788439,39.0781864568879,40.3390766531852,38.8335361202928,39.8403663516646,1900647.86532356,0.0,1.0
2024-11-08,41.81,41.88,41.16,41.46,1533593,39.341656050144,39.4075234484581,38.7300302086565,39.0123190585738,1629812.51344058,0.0,1.0
2024-11-11,42.43,42.53,41.41,41.77,1514205,39.9250530066398,40.0191492899456,38.9652709169209,39.3040175368217,1609208.08644425,0.0,1.0
2024-11-12,42.07,42.84,42.02,42.51,1655264,39.586306386739,40.3108477681935,39.5392582450862,40.0003300332844,1759117.30181848,0.0,1.0
2024-11-13,42.42,42.78,41.47,42.26,1687640,39.9156433783092,40.25438999821,39.0217286869044,39.76508932502,1793524.61192954,0.0,1.0
2024-11-14,42.49,42.605,41.74,42.45,1543371,39.9815107766233,40.0897215024249,39.27578865183,39.943872263301,1640203.99720219,0.0,1.0
2024-11-15,42.18,43.27,42.13,42.53,1395879,39.6898122983754,40.7154617864083,39.6427641567225,40.0191492899456,1483458.16748572,0.0,1.0
2024-11-18,43.04,43.135,41.99,42.45,1545954,40.499040334805,40.5884318039455,39.5110293600944,39.943872263301,1642949.05780316,0.0,1.0
2024-11-19,42.29,43.54,42.26,42.32,1694451,39.7933182100117,40.9695217513339,39.76508932502,39.8215470950035,1800762.94245729,0.0,1.0
2024-11-20,42.33,42.55,41.9,42.38,1275985,39.830956723334,40.0379685466067,39.4263427051192,39.8780048649869,1356041.87027619,0.0,1.0
2024-11-21,42.03,42.63,41.75,41.97,1051439,40.0191492899456,40.5904433554695,39.7525453927011,39.9620198833932,1104270.87916891,0.5,1.0
2024-11-22,42.37,42.94,41.9,42.04,1307252,40.3428825937425,40.8856119559901,39.8953689090821,40.0286708577043,1372937.7694144,0.0,1.0
2024-11-25,42.23,43.28,42.17,42.7,3023976,40.2095806451202,41.209345259787,40.1524512385678,40.6570943297806,3175922.36554444,0.0,1.0
2024-11-26,41.79,42.325,41.6,42.2,1685219,39.7906316637361,40.3000355388282,39.6097218763202,40.181015941844,1769896.55769107,0.0,1.0
2024-11-27,40.98,42.365,40.91,41.77,1779300,39.0193846752789,40.3381218098631,38.9527337009677,39.7715885282186,1868704.86571759,0.0,1.0
2024-11-29,40.93,41.38,40.45,41.02,940767,38.9717768364852,39.4002473856281,38.5147415840661,39.0574709463138,988037.919634992,0.0,1.0
2024-12-02,41.57,41.79,40.32,40.82,1425013,39.581157173044,39.7906316637361,38.3909612032026,38.8670395911392,1496615.93143979,0.0,1.0
2024-12-03,40.48,41.745,40.4,41.74,1382849,38.5433062873423,39.7477846088218,38.4671337452725,39.7430238249424,1452333.30795971,0.0,1.0
2024-12-04,39.73,40.48,39.18,40.4,1935745,37.8291887054375,38.5433062873423,37.3055024787073,38.4671337452725,2033010.79092255,0.0,1.0
2024-12-05,39.54,40.095,39.25,39.84,1542639,37.6482789180216,38.1767259286312,37.3721534530184,37.9339259507836,1620152.31009145,0.0,1.0
2024-12-06,38.91,39.87,38.3,39.69,1729492,37.0484201492216,37.9624906540597,36.467604515939,37.7911024344026,1816394.15254294,0.0,1.0
2024-12-09,39.3,40.17,38.91,38.99,1524732,37.4197612918121,38.2481376868217,37.0484201492216,37.1245926912914,1601345.53325202,0.0,1.0
2024-12-10,38.7,39.475,38.49,39.12,1855827,36.8484672262882,37.5863887275899,36.6485143033549,37.2483730721549,1949077.13417079,0.0,1.0
2024-12-11,38.94,39.175,38.3,38.82,2243874,37.0769848524978,37.300741694828,36.467604515939,36.962726039393,2356622.41435238,0.0,1.0
2024-12-12,38.16,38.89,37.9,38.76,1957130,36.3343025673168,37.0293770137041,36.0867418055898,36.9055966328406,2055470.32756807,0.0,1.0
2024-12-13,37.45,38.0358,37.34,37.86,1659360,35.6582712564469,36.2160446957533,35.5535340111009,36.0486555345549,1742738.21501553,0.0,1.0
2024-12-16,35.6,37.07,35.47,37.0,2484672,33.8967812210817,35.2964516816151,33.7730008402182,35.229800707304,2609519.84269783,0.0,1.0
2024-12-17,35.76,36.34,35.31,35.87,3281470,34.0491263052214,34.6013772352278,33.6206557560785,34.1538635505674,3446354.72135463,0.0,1.0
2024-12-18,34.7,35.8199,34.585,35.74,3498191,33.0398401227959,34.1061604960962,32.9303420935705,34.0300831697039,3673965.34755774,0.0,1.0
2024-12-19,33.67,35.0667,33.52,34.88,2831295,32.0591186436466,33.3889960125086,31.9162951272657,33.2112283424531,2973559.68233681,0.0,1.0
2024-12-20,33.76,34.38,33.51,33.7,9727529,32.1448127534752,32.7351499545165,31.9067735595069,32.0876833469228,10216310.2195858,0.0,1.0
2024-12-23,34.13,34.18,33.47,33.91,2368589,32.4971107605483,32.5447185993419,31.868687288472,32.2876362698562,2487603.99549551,0.0,1.0
2024-12-24,34.4,34.68,33.84,34.1,690373,32.754193090034,33.0207969872785,32.2209852955451,32.4685460572721,725062.319035604,0.0,1.0
2024-12-26,34.34,34.56,34.0,34.42,1471199,32.6970636834816,32.9065381741737,32.3733303796848,32.7732362255515,1545122.64920972,0.0,1.0
2024-12-27,34.23,34.83,34.0,34.3,1366165,32.5923264381356,33.1636205036594,32.3733303796848,32.6589774124467,1434810.98346151,0.0,1.0
2024-12-30,34.22,34.73,33.9,34.24,1795078,32.5828048703768,33.0684048260721,32.2781147020975,32.6018480058943,1885275.666241,0.0,1.0
2024-12-31,35.05,35.17,34.175,34.25,2102999,33.3730949943515,33.4873538074563,32.5399578154626,32.611369573653,2208668.83825056,0.0,1.0
2025-01-02,35.13,35.65,34.97,35.41,1479807,33.4492675364213,33.9443890598753,33.2969224522816,33.7158714336658,1554163.17721742,0.0,1.0
2025-01-03,35.21,35.34,34.5,35.06,2070560,33.5254400784912,33.6492204593547,32.8494087676213,33.3826165621102,2174599.86891486,0.0,1.0
2025-01-06,34.65,35.89,34.56,35.29,2597266,32.9922322840023,34.1729066860849,32.9065381741737,33.601612620561,2727771.37737473,0.0,1.0
2025-01-07,34.36,34.98,33.94,34.78,2366373,32.7161068189991,33.3064440200404,32.3162009731324,33.1160126648658,2485276.64767196,0.0,1.0
2025-01-08,34.77,34.81,33.91,34.0,1814123,33.106491097107,33.144577368142,32.2876362698562,32.3733303796848,1905277.62440859,0.0,1.0
2025-01-10,35.88,36.09,35.134,35.17,3416471,34.1633851183262,34.3633380412595,33.4530761635248,33.4873538074563,3588139.14532852,0.0,1.0
2025-01-13,36.85,37.675,36.05,36.08,4538550,35.086977190923,35.8725065310183,34.3252517702246,34.3538164735008,4766599.48760894,0.0,1.0
2025-01-14,36.43,36.76,35.85,36.67,2940985,34.6870713450563,35.0012830810945,34.13482041505,34.9155889712659,3088761.29910777,0.0,1.0
2025-01-15,37.14,37.2386,36.54,37.0,2177157,35.3631026559262,35.4569853140273,34.7918085904024,35.229800707304,2286553.07105666,0.0,1.0
2025-01-16,36.74,37.12,36.02,37.0,2211315,34.982239945577,35.3440595204088,34.2966870669484,35.229800707304,2322427.41535115,0.0,1.0
2025-01-17,36.33,36.84,36.045,36.6,2029631,34.591855667469,35.0774556231643,34.3204909863452,34.8489379969548,2131614.30074257,0.0,1.0
2025-01-21,36.31,36.36,35.61,36.13,2085210,34.5728125319516,34.6204203707452,33.9063027888404,34.4014243122944,2189985.99058224,0.0,1.0
2025-01-22,35.44,36.59,35.32,35.88,1938623,33.744436136942,34.839416429196,33.6301773238372,34.1633851183262,2036033.40240096,0.0,1.0
2025-01-23,36.84,36.91,35.425,35.69,1764909,35.0774556231643,35.1441065974754,33.7301537853039,33.9824753309103,1853590.75807833,0.0,1.0
2025-01-24,35.82,37.0,35.79,36.75,1710238,34.1062557117738,35.229800707304,34.0776910084976,34.9917615133357,1796172.69270787,0.0,1.0
2025-01-27,36.84,37.81,36.07,36.3,2645709,35.0774556231643,36.0010476957612,34.344294905742,34.5632909641928,2778648.50310393,0.0,1.0
2025-01-28,36.29,37.44,35.99,36.86,1997237,34.5537693964341,35.6487496886882,34.2681223636722,35.0964987586818,2097592.59253145,0.0,1.0
2025-01-29,36.48,36.9,36.07,36.25,1340044,34.73467918385,35.1345850297167,34.344294905742,34.5156831253992,1407377.47601622,0.0,1.0
2025-01-30,36.28,37.31,35.73,36.96,2773672,34.5442478286754,35.5249693078247,34.0205616019452,35.1917144362691,2913041.2871942,0.0,1.0
2025-01-31,36.08,37.08,35.315,36.45,5505456,34.3538164735008,35.3059732493738,33.6254165399579,34.7061144805738,5782089.81913904,0.0,1.0
2025-02-03,35.57,36.565,35.17,35.83,3553318,33.8682165178055,34.8156125097992,33.4873538074563,34.1157772795325,3731862.32565722,0.0,1.0
2025-02-04,37.96,38.15,35.15,35.42,3103870,36.1438712121422,36.3247809995581,33.4683106719388,33.7253930014245,3259830.81636309,0.0,1.0
2025-02-05,38.05,38.54,37.48,37.8,2988726,36.2295653219707,36.6961221421486,35.6868359597231,35.9915261280025,3138901.15129359,0.0,1.0
2025-02-06,36.68,38.15,36.39,38.15,3147805,34.9251105390246,36.3247809995581,34.6489850740214,36.3247809995581,3305973.42765703,0.0,1.0
2025-02-07,36.25,36.96,36.24,36.84,1870920,34.5156831253992,35.1917144362691,34.5061615576405,35.0774556231643,1964928.51535343,0.0,1.0
2025-02-10,37.67,37.915,36.6,36.73,1819415,35.867745747139,36.1010241572279,34.8489379969548,34.9727183778183,1910835.53265867,0.0,1.0
2025-02-11,37.78,38.6,37.65,38.17,2303048,35.972482992485,36.7532515487009,35.8487026116215,36.3438241350755,2418769.74292203,0.0,1.0
2025-02-12,35.97,37.77,35.825,37.6,3087907,34.2490792281547,35.9629614247263,34.1110164956531,35.8010947728279,3243065.72010533,0.0,1.0
2025-02-13,36.9,37.56,35.05,36.0,3092027,35.1345850297167,35.7630085017929,33.3730949943515,34.2776439314309,3247392.73862202,0.0,1.0
2025-02-14,38.01,38.42,37.025,37.2,3668244,36.1914790509358,36.5818633290438,35.2536046267008,35.4202320624786,3852563.03683435,0.0,1.0
2025-02-18,38.48,39.32,37.87,37.93,3771179,36.6389927355962,37.4388044273296,36.0581771023136,36.115306508866,3960670.2336829,0.0,1.0
2025-02-19,37.86,38.635,37.62,38.38,2685577,36.0486555345549,36.7865770358565,35.8201379083453,36.5437770580089,2820519.75898344,0.0,1.0
2025-02-20,37.43,37.85,34.55,35.0,4213062,35.6392281209294,36.0391339667961,32.897016606415,33.3254871555578,4424756.62281228,0.0,1.0
2025-02-21,36.3,37.82,36.27,37.39,3752599,34.5632909641928,36.0105692635199,34.5347262609167,35.6011418498945,3941156.64046927,0.0,1.0
2025-02-24,36.92,37.15,36.13,36.42,2906981,35.1536281652342,35.372624223685,34.4014243122944,34.6775497772976,3053048.69288404,0.0,1.0
2025-02-25,36.49,37.69,36.11,36.69,2941592,34.7442007516087,35.8867888826564,34.382381176777,34.9346321067833,3089398.79916593,0.0,1.0
2025-02-26,34.49,36.75,34.37,36.49,3168810,32.8398871998626,34.9917615133357,32.7256283867578,34.7442007516087,3328033.87036169,0.0,1.0
2025-02-27,34.86,35.35,34.27,34.71,2873402,33.1921852069356,33.6587420271134,32.6304127091705,33.0493616905546,3017782.44172577,0.0,1.0
2025-02-28,35.27,35.56,33.77,34.5,15209133,33.5825694850436,33.8586949500468,32.154334321234,32.8494087676213,15973349.5422053,0.0,1.0
2025-03-03,33.07,35.6808,32.86,35.35,3159223,31.4878245781228,33.9737154885722,31.2878716551894,33.6587420271134,3317965.15033267,0.0,1.0
2025-03-04,31.75,32.74,31.27,32.46,4629460,30.2309776339703,31.1736128420847,29.7739423815513,30.9070089448402,4862077.46172369,0.0,1.0
2025-03-05,31.1,31.6,29.85,31.3,7023920,29.6120757296528,30.0881541175894,28.4218797598115,29.8025070848274,7376852.4028613,0.0,1.0
2025-03-06,31.64,31.94,30.155,30.51,5259249,30.6023187765608,30.8924798269075,29.1660215773449,29.5093788202551,5437582.67388067,0.5,1.0
2025-03-07,32.13,32.78,31.75,31.96,3891304,31.076248492127,31.7049307678781,30.7087111616879,30.9118238969306,4023252.5992214,0.0,1.0
2025-03-10,31.58,32.87,31.42,32.58,3730101,30.5442865664915,31.7919790829821,30.3895340063066,31.511490067647,3856583.43414144,0.0,1.0
2025-03-11,31.24,31.99,30.91,31.9,3635982,30.2154373760986,30.9408400019653,29.8962602207173,30.8537916868613,3759272.99234966,0.0,1.0
2025-03-12,31.08,31.68,30.51,30.89,2687529,30.0606848159137,30.6410069166071,29.5093788202551,29.8769161506942,2778659.29640369,0.0,1.0
2025-03-13,31.04,31.575,30.565,31.06,3226054,30.0219966758675,30.5394505489857,29.5625750128186,30.0413407458906,3335444.9153108,0.0,1.0
2025-03-14,32.36,32.375,30.89,31.12,2157300,31.2987052973928,31.3132133499101,29.8769161506942,30.09937295596,2230450.98308955,0.0,1.0
2025-03-17,33.48,33.63,32.36,32.51,2842012,32.381973218687,32.5270537438603,31.2987052973928,31.4437858225661,2938380.59581528,0.0,1.0
2025-03-18,33.25,33.96,32.81,33.8,2579042,32.1595164134212,32.8462308992417,31.7339468729128,32.6914783390568,2666493.65611146,0.0,1.0
2025-03-19,33.93,34.125,33.12,33.32,2107816,32.817214794207,33.0058194769323,32.033779958271,32.2272206585021,2179289.05083757,0.0,1.0
2025-03-20,33.89,34.2,33.2,33.49,1914937,32.7785266541608,33.078359739519,32.1111562383635,32.3916452536986,1979869.7975268,0.0,1.0
2025-03-21,33.53,33.9,33.35,33.71,16410716,32.4303333937448,32.7881986891723,32.2562367635368,32.6044300239528,16967180.1026299,0.0,1.0
2025-03-24,33.14,34.16,32.89,33.62,2624004,32.0531240282941,33.0396715994728,31.8113231530052,32.5173817088488,2712980.25375744,0.0,1.0
2025-03-25,33.18,33.74,33.145,33.43,2264936,32.0918121683403,32.6334461289874,32.0579600457999,32.3336130436292,2341736.76717885,0.0,1.0
2025-03-26,33.55,34.45,33.51,33.55,2347895,32.4496774637679,33.3201606148079,32.4109893237217,32.4496774637679,2427508.78919995,0.0,1.0
2025-03-27,33.27,33.9098,32.82,33.44,1714599,32.1788604834443,32.7976772834836,31.7436189079244,32.3432850786408,1772738.62010586,0.0,1.0
2025-03-28,33.06,33.785,32.79,33.09,2078861,31.9757477482017,32.6769702865394,31.7146028028897,32.0047638532363,2149352.22785729,0.0,1.0
2025-03-31,32.88,33.44,32.6249,32.8,2240160,31.8016511179937,32.3432850786408,31.5549175048489,31.7242748379012,2316120.64816108,0.0,1.0
2025-04-01,33.27,33.275,32.1,32.98,1954881,32.1788604834443,32.1836965009501,31.0472323870924,31.8983714681092,2021168.2419103,0.0,1.0
2025-04-02,33.61,33.64,32.6,32.67,1434281,32.5077096738372,32.5367257788719,31.5308341376701,31.598538382751,1482915.43432841,0.0,1.0
2025-04-03,29.26,31.75,29.165,31.75,4271895,28.3003744438107,30.7087111616879,28.2084901112009,30.7087111616879,4416748.9002018,0.0,1.0
2025-04-04,27.49,28.47,26.015,28.22,6471313,26.5884242467654,27.5362836778978,25.161799082561,27.2944828026089,6690746.04493126,0.0,1.0
2025-04-07,27.55,29.17,25.79,26.33,5639062,26.6464564568347,28.2133261287067,24.944178294801,25.466468185425,5830274.59398459,0.0,1.0
2025-04-08,25.91,28.68,25.4792,28.6,4877664,25.0602427149397,27.7393964131405,24.6435714466419,27.662020133048,5043058.66777013,0.0,1.0
2025-04-09,28.61,29.18,24.66,25.33,5518680,27.6716921680596,28.2229981637182,23.8512383384953,24.4992646842695,5705810.61111419,0.0,1.0
2025-04-10,26.91,27.855,25.885,27.83,4412561,26.0274462160952,26.9414535246872,25.0360626274108,26.9172734371583,4562184.6847414,0.0,1.0
2025-04-11,27.77,27.89,26.42,26.82,3240706,26.8592412270889,26.9753056472276,25.553516500529,25.9403979009912,3350593.74384843,0.0,1.0
2025-04-14,27.86,28.57,27.49,28.51,2585132,26.9462895421929,27.6330040280134,26.5884242467654,27.574971817944,2672790.15937342,0.0,1.0
2025-04-15,27.41,28.18,27.33,27.65,2342389,26.511047966673,27.2557946625627,26.4336716865805,26.7431768069503,2421816.08854964,0.0,1.0
2025-04-16,27.78,28.51,27.517,27.52,3025253,26.8689132621005,27.574971817944,26.6145387412966,26.6174403518001,3127835.03821658,0.0,1.0
2025-04-17,29.03,29.12,27.89,28.12,2413653,28.0779176385449,28.1649659536489,26.9753056472276,27.1977624524934,2495496.54970892,0.0,1.0
2025-04-21,29.12,29.205,28.07,28.38,2706071,28.1649659536489,28.2471782512471,27.1494022774356,27.4492353627938,2797830.02932375,0.0,1.0
2025-04-22,29.91,30.29,29.32,29.58,2338376,28.9290567195618,29.2965940500009,28.35840665388,28.6098795641804,2417667.01341168,0.0,1.0
2025-04-23,30.03,30.94,29.83,30.67,2067810,29.0451211397004,29.925276325752,28.8516804394693,29.66413138044,2137926.50412201,0.0,1.0
2025-04-24,30.56,30.7,30.01,30.26,2800976,29.5577389953129,29.6931474854746,29.0257770696773,29.2675779449662,2895953.12326067,0.0,1.0
2025-04-25,30.51,30.65,30.08,30.23,1295637,29.5093788202551,29.6447873104169,29.0934813147582,29.2385618399315,1339570.2129408,0.0,1.0
2025-04-28,30.68,31.12,30.4,30.4,2137149,29.6738034154515,30.09937295596,29.402986435128,29.402986435128,2209616.6912617,0.0,1.0
2025-04-29,30.53,30.725,30.15,30.31,1736926,29.5287228902782,29.7173275730035,29.1611855598391,29.315938120024,1795822.69700728,0.0,1.0
2025-04-30,30.07,30.15,29.225,29.95,4596480,29.0838092797467,29.1611855598391,28.2665223212702,28.967744859608,4752340.11716101,0.0,1.0
2025-05-01,31.27,32.03,30.67,31.1,4305387,30.2444534811333,30.9795281420115,29.66413138044,30.0800288859368,4451376.56641681,0.0,1.0
2025-05-02,32.01,32.11,31.04,31.64,2803089,30.9601840719884,31.0569044221039,30.0219966758675,30.6023187765608,2898137.77209359,0.0,1.0
2025-05-05,32.7,32.99,31.38,31.69,4719933,31.6275544877857,31.9080435031208,30.3508458662604,30.6506789516186,4879979.23328551,0.0,1.0
2025-05-06,32.61,33.43,32.6,33.04,3636074,31.5405061726817,32.3336130436292,31.5308341376701,31.9564036781786,3759368.11193917,0.0,1.0
2025-05-07,32.7,33.055,32.39,32.75,2610780,31.6275544877857,31.9709117306959,31.3277214024275,31.6759146628435,2699307.84667433,0.0,1.0
2025-05-08,34.12,34.48,32.84,32.9,2574999,33.0009834594265,33.3491767198425,31.7629629779475,31.8209951880168,2662313.56371604,0.0,1.0
2025-05-09,34.11,34.78,33.96,34.64,1651000,32.991311424415,33.6393377701892,32.8462308992417,33.5039292800274,1706983.06822456,0.0,1.0
2025-05-12,35.4,36.44,35.27,35.85,4099630,34.2390039409056,35.2448955821074,34.1132674857554,34.6742455164256,4238642.63839217,0.0,1.0
2025-05-13,36.71,37.16,35.8,36.08,3435248,35.5060405274193,35.9412821029393,34.6258853413678,34.8967023216914,3551732.38713041,0.0,1.0
2025-05-14,37.21,37.36,36.345,36.58,2959046,35.9896422779971,36.1347228031704,35.1530112494976,35.3803040722691,3059383.05275447,0.0,1.0
2025-05-15,37.23,37.255,36.0,36.02,2114731,36.492588098598,36.5170929254168,35.2869506191117,35.3065544805667,2157463.7270801,0.5,1.0
2025-05-16,36.63,37.23,36.46,37.23,2224767,35.9044722549461,36.492588098598,35.7378394325781,36.492588098598,2269723.24314762,0.0,1.0
2025-05-19,36.37,36.5,35.8413,36.04,2363648,35.6496220560303,35.7770471554882,35.1313939784658,35.3261583420218,2411410.63501004,0.0,1.0
2025-05-20,36.15,36.61,36.085,36.38,1431986,35.4339795800246,35.8848683934911,35.3702670302957,35.6594239867579,1460922.38336059,0.0,1.0
2025-05-21,34.99,36.19,34.93,36.19,2850932,34.296955615631,35.4731873029348,34.2381440312658,35.4731873029348,2908541.26523512,0.0,1.0
2025-05-22,35.45,35.81,34.42,34.82,1842027,34.7478444290975,35.1007139352886,33.7382455641618,34.130322793263,1879249.15121695,0.0,1.0
2025-05-23,35.58,35.73,34.77,34.77,1617802,34.8752695285554,35.0222984894683,34.0813131396254,34.0813131396254,1650493.19870831,0.0,1.0
2025-05-27,36.6,36.62,35.65,35.94,2531082,35.8750664627635,35.8946703242186,34.9438830436481,35.2281390347465,2582228.00217396,0.0,1.0
2025-05-28,36.1,36.81,35.87,36.72,2647106,35.384969926387,36.0809070080417,35.1595255196538,35.9926896314939,2700596.51877051,0.0,1.0
2025-05-29,36.56,36.635,35.41,36.18,3007712,35.8358587398534,35.9093732203099,34.7086367061873,35.4633853722072,3068489.34521863,0.0,1.0
2025-05-30,36.13,36.88,36.01,36.51,3100941,35.4143757185696,36.1495205231344,35.2967525498392,35.7868490862157,3163602.23939379,0.0,1.0
2025-06-02,35.6,36.95,35.1,36.81,2052821,34.8948733900104,36.2181340382271,34.4047768536339,36.0809070080417,2094302.70123637,0.0,1.0
2025-06-03,36.8,37.25,35.23,35.61,2526071,36.0711050773142,36.512191960053,34.5322019530918,34.904675320738,2577115.74404921,0.0,1.0
2025-06-04,35.61,37.175,35.42,36.57,3156750,34.904675320738,36.4386774795966,34.7184386369149,35.8456606705809,3220538.98129837,0.0,1.0
2025-06-05,36.32,36.76,35.29,35.72,2123623,35.6006124023927,36.031897354404,34.591013537457,35.0124965587408,2166535.40922841,0.0,1.0
2025-06-06,36.76,37.64,36.645,36.79,1913467,36.031897354404,36.8944672584268,35.9191751510374,36.0613031465866,1952132.75138293,0.0,1.0
2025-06-09,36.69,37.375,36.68,37.37,1882224,35.9632838393113,36.6347160941472,35.9534819085838,36.6298151287834,1920258.41879634,0.0,1.0
2025-06-10,37.31,37.97,37.12,37.26,2740781,36.5710035444182,37.2179309724353,36.3847668605951,36.5219938907806,2796164.42534314,0.0,1.0
2025-06-11,38.6,38.93,37.43,38.0,2625372,37.8354526082697,38.1589163222783,36.6886267131486,37.2473367646179,2678423.33615563,0.0,1.0
2025-06-12,38.64,38.665,37.61,37.99,1619797,37.8746603311799,37.8991651579987,36.8650614662442,37.2375348338903,1652528.51201082,0.0,1.0
2025-06-13,39.08,39.15,38.11,38.75,1756338,38.3059452831912,38.3745587982839,37.3551580026207,37.9824815691827,1791828.61909737,0.0,1.0
2025-06-16,40.81,41.005,39.0801,39.14,3349676,40.0016792990541,40.1928169482409,38.3060433024985,38.3647568675564,3417363.46961895,0.0,1.0
2025-06-17,41.67,41.9,40.43,41.17,2625900,40.8446453416218,41.070089748355,39.6292059314079,40.3545488052452,2678962.00554095,0.0,1.0
2025-06-18,41.45,42.18,41.352,41.51,2340369,40.6290028656161,41.3445438087258,40.5329439444863,40.6878144499813,2387661.23231878,0.0,1.0
2025-06-20,41.85,42.29,41.4,41.59,5354097,41.0210800947173,41.4523650467287,40.5799932119784,40.7662298958015,5462288.14386717,0.0,1.0
2025-06-23,41.01,42.18,40.64,42.0,3070872,40.1977179136047,41.3445438087258,39.8350464766861,41.1681090556303,3132925.63002382,0.0,1.0
2025-06-24,41.07,41.51,40.091,40.62,2907525,40.2565294979699,40.6878144499813,39.2969204797446,39.815442615231,2966277.84956033,0.0,1.0
2025-06-25,40.95,41.23,40.35,41.04,2319617,40.1389063292395,40.4133603896104,39.5507904855877,40.2271237057873,2366489.89314403,0.0,1.0
2025-06-26,41.59,41.85,40.96,41.25,1668210,40.7662298958015,41.0210800947173,40.1487082599671,40.4329642510655,1701919.80169217,0.0,1.0
2025-06-27,41.16,41.36,40.43,41.14,2859412,40.3447468745177,40.5407854890683,39.6292059314079,40.3251430130626,2917192.62202973,0.0,1.0
2025-06-30,41.08,41.43,40.83,41.01,1547849,40.2663314286974,40.609399004161,40.0212831605091,40.1977179136047,1579126.6466029,0.0,1.0
2025-07-01,42.11,42.46,40.681,41.22,1632148,41.2759302936331,41.6189978690967,39.8752343926689,40.4035584588829,1665129.09075732,0.0,1.0
2025-07-02,43.56,43.655,41.95,42.5,2909659,42.6972102491251,42.7903285910367,41.1190994019926,41.6582055920068,2968454.97165935,0.0,1.0
2025-07-03,44.16,44.31,43.39,43.59,1433565,43.285326092777,43.4323550536899,42.5305774267571,42.7266160413077,1462533.29048072,0.0,1.0
2025-07-07,44.35,44.73,43.5,43.72,2817315,43.4715627766001,43.8440361442462,42.6383986647599,42.8540411407656,2874244.9608289,0.0,1.0
2025-07-08,44.88,45.41,44.35,44.47,3700813,43.9910651051592,44.5105674337184,43.4715627766001,43.5891859453304,3775595.95438213,0.0,1.0
2025-07-09,44.74,45.235,44.165,44.9,2185183,43.8538380749738,44.3390336459866,43.2902270581407,44.0106689666143,2229339.36256293,0.0,1.0
2025-07-10,46.02,46.24,44.5,44.83,2303413,45.1084852080978,45.3241276841034,43.618591737513,43.9420554515216,2349958.45617468,0.0,1.0
2025-07-11,45.17,46.02,44.872,45.81,1752875,44.2753210962576,45.1084852080978,43.9832235605772,44.9026446628196,1788295.64167051,0.0,1.0
2025-07-14,44.22,44.845,43.82,44.8,2087576,43.3441376771422,43.9567583476129,42.9520604480409,43.912649659339,2129760.0014011,0.0,1.0
2025-07-15,44.26,45.23,44.09,44.87,1558756,43.3833454000523,44.3341326806228,43.2167125776843,43.9812631744317,1590254.04619711,0.0,1.0
2025-07-16,42.87,44.47,42.81,44.41,2181036,42.0208770289255,43.5891859453304,41.9620654445603,43.5303743609653,2225108.56343235,0.0,1.0
2025-07-17,43.72,43.74,42.6693,42.94,1857151,42.8540411407656,42.8736450022207,41.8241522792239,42.0894905440182,1894678.76444358,0.0,1.0
2025-07-18,43.95,44.91,43.77,44.24,2456904,43.0794855474988,44.0204708973418,42.9030507944033,43.3637415385972,2506551.07477878,0.0,1.0
2025-07-21,44.4,44.68,43.8,44.12,1714282,43.5205724302377,43.7950264906086,42.9324565865859,43.2461183698669,1748922.78639048,0.0,1.0
2025-07-22,44.84,45.04,43.7601,43.96,2125078,43.9518573822491,44.1478959967997,42.893346882983,43.0892874782264,2168019.81065957,0.0,1.0
2025-07-23,45.74,45.95,44.845,45.08,2453289,44.8340311477269,45.039871693005,43.9567583476129,44.1871037197098,2502863.0258622,0.0,1.0
2025-07-24,43.87,45.3,43.73,44.83,2868866,43.0010701016786,44.4027461957155,42.8638430714931,43.9420554515216,2926837.66060713,0.0,1.0
2025-07-25,43.18,44.14,42.92,44.14,4410985,42.3247368814789,43.2657222313219,42.0698866825631,43.2657222313219,4500118.52013065,0.0,1.0
2025-07-28,44.98,44.985,43.53,43.53,2461277,44.0890844124345,44.0939853777983,42.6678044569425,42.6678044569425,2511012.44072959,0.0,1.0
2025-07-29,45.04,45.15,44.21,45.07,1848364,44.1478959967997,44.2557172348026,43.3343357464146,44.1773017889823,1885714.20404802,0.0,1.0
2025-07-30,43.43,44.72,42.9,44.55,3406388,42.5697851496672,43.8342342135187,42.0502828211081,43.6676013911507,3475221.4585973,0.0,1.0
2025-07-31,43.94,44.675,43.34,44.17,5239030,43.0696836167713,43.7901255252448,42.4815677731194,43.2951280235045,5344895.96553152,0.0,1.0
2025-08-01,42.36,44.06,42.16,44.0,2694533,41.5209785618214,43.1873067855017,41.3249399472708,43.1284952011365,2748981.88418305,0.0,1.0
2025-08-04,43.78,43.81,42.635,42.89,2069563,42.9128527251308,42.9422585173134,41.7905316568285,42.0404808903805,2111383.00966273,0.0,1.0
2025-08-05,43.76,44.075,42.9,43.97,1911112,42.8932488636757,43.202009681593,42.0502828211081,43.0990894089539,1949730.16349952,0.0,1.0
2025-08-06,43.36,44.55,42.855,44.27,2590507,42.5011716345745,43.6676013911507,42.0061741328342,43.3931473307798,2642853.81320228,0.0,1.0
2025-08-07,43.55,44.09,43.25,43.87,1978441,42.6874083183976,43.2167125776843,42.3933503965717,43.0010701016786,2018419.69199301,0.0,1.0
2025-08-08,43.55,44.47,43.36,43.99,2428171,42.6874083183976,43.5891859453304,42.5011716345745,43.118693270409,2477237.46218682,0.0,1.0
2025-08-11,43.24,43.8635,42.82,43.73,1726827,42.3835484658441,42.9946988467057,41.9718673752878,42.8638430714931,1761721.2853278,0.0,1.0
2025-08-12,44.33,44.59,43.32,43.67,1744361,43.451958915145,43.7068091140608,42.4619639116644,42.805031487128,1779609.59783214,0.0,1.0
2025-08-13,45.06,45.105,44.0,44.13,2104195,44.1674998582548,44.2116085465287,43.1284952011365,43.2559203005944,2146714.82434565,0.0,1.0
2025-08-14,44.54,44.68,43.967,44.68,1189773,43.6577994604232,43.7950264906086,43.0961488297356,43.7950264906086,1213814.9442928,0.0,1.0
2025-08-15,44.82,45.15,44.23,44.48,1440860,43.932253520794,44.2557172348026,43.3539396078697,43.598987876058,1469975.70177986,0.0,1.0
2025-08-18,44.64,44.925,44.22,44.84,3226361,43.7558187676985,44.0351737934331,43.3441376771422,43.9518573822491,3291556.62255193,0.0,1.0
2025-08-19,45.55,45.81,44.7,44.7,1875354,44.6477944639038,44.9026446628196,43.8146303520637,43.8146303520637,1913249.5955441,0.0,1.0
2025-08-20,46.59,46.8,45.25,45.57,3136939,45.667195259567,45.8730358048452,44.3537365420779,44.6673983253589,3200327.65706982,0.0,1.0
2025-08-21,46.05,46.425,45.42,46.03,2743447,45.6279875366569,45.9995509530792,45.0037609970675,45.6081708211144,2768821.0935997,0.5,1.0
2025-08-22,48.45,48.51,46.06,46.06,3217469,48.0059934017595,48.0654435483871,45.6378958944282,45.6378958944282,3247227.31483537,0.0,1.0
2025-08-25,49.22,49.775,48.205,48.32,2468835,48.7689369501466,49.3188508064516,47.7632386363636,47.8771847507331,2491669.21198668,0.0,1.0
2025-08-26,49.09,49.66,48.86,49.13,2174002,48.6401282991202,49.2049046920821,48.4122360703812,48.6797617302053,2194109.30669627,0.0,1.0
2025-08-27,50.15,50.545,48.86,48.86,2461966,49.6904142228739,50.0817943548387,48.4122360703812,48.4122360703812,2484736.68072512,0.0,1.0
2025-08-28,50.54,50.8,49.605,50.1,2187099,50.0768401759531,50.3344574780059,49.1504087243402,49.6408724340176,2207327.44062153,0.0,1.0
2025-08-29,50.88,51.1877,50.33,50.65,1748197,50.413724340176,50.7186045087977,49.8687646627566,50.185832111437,1764366.0436552,0.0,1.0
2025-09-02,52.08,52.175,50.745,50.9,2865539,51.6027272727273,51.6968566715543,50.2799615102639,50.4335410557185,2892042.32038476,0.0,1.0
2025-09-03,51.57,52.86,51.215,51.79,1917345,51.097401026393,52.3755791788856,50.7456543255132,51.3153848973607,1935078.49056604,0.0,1.0
2025-09-04,51.56,51.95,51.26,51.57,1595908,51.0874926686217,51.4739186217009,50.7902419354839,51.097401026393,1610668.52534221,0.0,1.0
2025-09-05,51.1,51.9,50.6,50.99,1614807,50.6317082111437,51.4243768328446,50.1362903225806,50.5227162756598,1629742.32186459,0.0,1.0
2025-09-08,51.08,51.35,50.22,51.285,2369097,50.6118914956012,50.8794171554252,49.7597727272727,50.815012829912,2391008.73695893,0.0,1.0
2025-09-09,52.43,53.14,50.76,51.82,3464866,51.9495197947214,52.6530131964809,50.2948240469208,51.3451099706745,3496912.48538661,0.0,1.0
2025-09-10,51.17,52.8825,50.42,52.26,3404473,50.7010667155425,52.397872983871,49.9579398826979,51.78107771261,3435960.91157973,0.0,1.0
2025-09-11,51.72,51.94,50.78,51.48,3217417,51.2460263929619,51.4640102639296,50.3146407624633,51.0082258064516,3247174.83388827,0.0,1.0
2025-09-12,51.11,52.21,51.01,52.09,1923025,50.641616568915,51.7315359237537,50.5425329912023,51.6126356304985,1940811.02478727,0.0,1.0
2025-09-15,51.64,51.94,50.975,51.41,2169957,51.1667595307918,51.4640102639296,50.5078537390029,50.9388673020528,2190026.8945616,0.0,1.0
2025-09-16,52.71,53.33,51.755,51.97,2889527,52.2269538123167,52.8412719941349,51.2807056451613,51.4937353372434,2916252.18497965,0.0,1.0
2025-09-17,52.63,53.0,51.74,52.53,1878165,52.1476869501466,52.5142961876833,51.2658431085044,52.048603372434,1895536.1154273,0.0,1.0
2025-09-18,53.11,53.232,52.06,53.01,1821701,52.6232881231672,52.7441700879765,51.5829105571848,52.5242045454545,1838549.8808731,0.0,1.0
2025-09-19,52.52,53.02,52.01,53.02,4148745,52.0386950146628,52.5341129032258,51.5333687683284,52.5341129032258,4187116.67036626,0.0,1.0
2025-09-22,52.41,52.71,51.98,52.55,1961886,51.9297030791789,52.2269538123167,51.5036436950147,52.0684200879765,1980031.44950055,0.0,1.0
2025-09-23,52.81,53.89,52.48,52.59,2451476,52.3260373900293,53.3961400293255,51.9990615835777,52.1080535190616,2474149.65889752,0.0,1.0
2025-09-24,53.21,53.94,53.09,53.3,1907480,52.7223717008798,53.4456818181818,52.6034714076246,52.8115469208211,1925122.24935257,0.0,1.0
2025-09-25,54.01,54.19,52.8701,53.32,1712761,53.5150403225806,53.6933907624633,52.3855866202346,52.8313636363636,1728602.29670736,0.0,1.0
2025-09-26,53.26,54.73,52.99,54.14,2417182,52.7719134897361,54.2284420821114,52.504387829912,53.643848973607,2439538.47428783,0.0,1.0
2025-09-29,52.48,53.09,51.8,53.09,1980816,51.9990615835777,52.6034714076246,51.325293255132,52.6034714076246,1999136.5327414,0.0,1.0
2025-09-30,52.34,52.555,51.665,51.93,1797074,51.8603445747801,52.0733742668622,51.1915304252199,51.4541019061584,1813695.10617832,0.0,1.0
2025-10-01,51.99,52.79,51.77,52.15,1919146,51.5135520527859,52.3062206744868,51.2955681818182,51.6720857771261,1936896.14798372,0.0,1.0
2025-10-02,51.84,52.37,51.29,51.75,2322371,51.364926686217,51.8900696480938,50.8199670087977,51.2757514662757,2343850.56899741,0.0,1.0
2025-10-03,51.69,53.42,51.62,52.81,2480096,51.2163013196481,52.9304472140763,51.1469428152493,52.3260373900293,2503034.36477987,0.0,1.0
2025-10-06,52.15,52.86,51.46,52.02,1490386,51.6720857771261,52.3755791788856,50.9884090909091,51.5432771260997,1504170.55419904,0.0,1.0
2025-10-07,51.98,52.255,50.82,52.05,1371339,51.5036436950147,51.7761235337243,50.3542741935484,51.5730021994135,1384022.49056604,0.0,1.0
2025-10-08,52.35,52.9,51.48,51.92,1434283,51.8702529325513,52.4152126099707,51.0082258064516,51.4441935483871,1447548.65852756,0.0,1.0
2025-10-09,52.34,53.08,52.1,52.59,1573826,51.8603445747801,52.5935630498534,51.6225439882698,52.1080535190616,1588382.28930817,0.0,1.0
2025-10-10,50.59,52.34,50.425,51.91,1253523,50.1263819648094,51.8603445747801,49.9628940615836,51.4342851906158,1265116.81243063,0.0,1.0
2025-10-13,52.54,52.7,50.99,51.35,1262468,52.0585117302053,52.2170454545455,50.5227162756598,50.8794171554252,1274144.5445801,0.0,1.0
2025-10-14,52.55,53.375,51.73,51.97,1010107,52.0684200879765,52.8858596041056,51.2559347507331,51.4937353372434,1019449.46207917,0.0,1.0
2025-10-15,52.02,53.52,51.7,53.23,1642626,51.5432771260997,53.0295307917889,51.2262096774194,52.7421884164223,1657818.61931188,0.0,1.0
2025-10-16,50.63,52.61,50.39,52.46,2105477,50.1660153958944,52.1278702346041,49.9282148093842,51.9792448680352,2124950.52016278,0.0,1.0
2025-10-17,51.86,51.91,50.56,50.93,1743787,51.3847434017595,51.4342851906158,50.0966568914956,50.4632661290323,1759915.25564188,0.0,1.0
2025-10-20,52.63,52.82,51.89,51.89,1599732,52.1476869501466,52.3359457478006,51.4144684750733,51.4144684750733,1614527.89345172,0.0,1.0
2025-10-21,51.16,52.61,50.81,52.61,1778974,50.6911583577713,52.1278702346041,50.3443658357771,52.1278702346041,1795427.69959304,0.0,1.0
2025-10-22,52.89,53.1,50.96,51.68,1995570,52.4053042521994,52.6133797653959,50.492991202346,51.2063929618768,2014026.99223085,0.0,1.0
2025-10-23,54.85,55.36,53.7,53.73,2292333,54.3473423753666,54.8526686217009,53.2078812316716,53.2376063049853,2313534.74805771,0.0,1.0
2025-10-24,54.54,55.625,54.5,55.0,1265791,54.0401832844575,55.1152401026393,54.0005498533724,54.4959677419355,1277498.27894931,0.0,1.0
2025-10-27,54.74,55.02,54.265,54.8,1424313,54.2383504398827,54.515784457478,53.7677034457478,54.2978005865103,1437486.44617092,0.0,1.0
2025-10-28,52.93,54.45,52.745,54.28,1535583,52.4449376832845,53.9510080645161,52.2616330645161,53.7825659824047,1549785.58046615,0.0,1.0
2025-10-29,53.96,54.53,52.33,53.04,2037733,53.4654985337243,54.0302749266862,51.8504362170088,52.5539296187683,2056579.95708472,0.0,1.0
2025-10-30,52.76,55.51,51.14,54.67,3948389,52.276495601173,55.0012939882698,50.6713416422287,54.1689919354839,3984907.58120607,0.0,1.0
2025-10-31,51.6,53.15,51.0,53.15,3849489,51.1271260997068,52.6629215542522,50.5326246334311,52.6629215542522,3885092.85682574,0.0,1.0
2025-11-03,53.39,53.61,51.2724,51.98,2876290,52.9007221407625,53.1187060117302,50.8025282991202,51.5036436950147,2902892.75619682,0.0,1.0
2025-11-04,53.46,53.715,51.0,52.58,1946757,52.9700806451613,53.2227437683284,50.5326246334311,52.0981451612903,1964762.52164262,0.0,1.0
2025-11-05,53.0,54.11,52.86,53.28,1569260,52.5142961876833,53.6141239002933,52.3755791788856,52.7917302052786,1583774.05845357,0.0,1.0
2025-11-06,53.63,55.39,52.98,53.53,1901804,53.1385227272727,54.8823936950147,52.4944794721408,53.0394391495601,1919393.75212727,0.0,1.0
2025-11-07,54.73,54.8499,52.7,53.61,3687686,54.2284420821114,54.3472432917889,52.2170454545455,53.1187060117302,3721793.3436922,0.0,1.0
2025-11-10,55.34,55.71,53.94,54.67,1864429,54.8328519061584,55.199461143695,53.4456818181818,54.1689919354839,1881673.07140214,0.0,1.0
2025-11-11,55.02,56.24,54.88,55.66,1761192,54.515784457478,55.7246041055718,54.3770674486804,55.1499193548387,1777481.23418424,0.0,1.0
2025-11-12,54.37,55.215,54.165,54.63,1628455,53.871741202346,54.7089974340176,53.6686198680352,54.1293585043988,1643516.55197928,0.0,1.0
2025-11-13,54.03,55.04,53.84,54.86,1953935,53.5348570381232,54.5356011730205,53.3465982404692,54.3572507331378,1972006.91083981,0.0,1.0
2025-11-14,56.16,56.58,54.17,54.56,2105401,55.6453372434018,56.0614882697947,53.6735740469208,54.06,2124873.8172401,0.0,1.0
2025-11-17,54.98,56.37,54.705,56.0,1792767,54.476151026393,55.8534127565982,54.2036711876833,55.4868035190616,1809348.27081021,0.0,1.0
2025-11-18,56.15,56.34,54.51,54.795,1831360,55.6354288856305,55.8236876832845,54.0104582111437,54.2928464076246,1848298.21679615,0.0,1.0
2025-11-19,54.06,54.99,53.25,53.74,2070875,54.06,54.99,53.25,53.74,2070875,0.5,1.0
2025-11-20,52.2,54.62,52.1,54.62,2749901,52.2,54.62,52.1,54.62,2749901,0.0,1.0
2025-11-21,52.65,52.95,51.6911,52.72,3957112,52.65,52.95,51.6911,52.72,3957112,0.0,1.0
2025-11-24,53.16,53.4,51.37,52.26,1848882,53.16,53.4,51.37,52.26,1848882,0.0,1.0
2025-11-25,52.51,52.9199,51.7,52.75,2787533,52.51,52.9199,51.7,52.75,2787533,0.0,1.0
2025-11-26,52.24,52.95,52.22,52.67,1949740,52.24,52.95,52.22,52.67,1949740,0.0,1.0