date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-11-19,18.0,18.37,18.0,18.37,600,0.440802636253965,0.449863579332519,0.440802636253965,0.449863579332519,24500.7609114608,0.0,1.0
1992-11-20,18.75,18.75,18.0,18.75,600,0.459169412764547,0.459169412764547,0.440802636253965,0.459169412764547,24500.7609114608,0.0,1.0
1992-11-23,18.12,18.75,18.0,18.75,4100,0.443741320495658,0.459169412764547,0.440802636253965,0.459169412764547,167421.866228315,0.0,1.0
1992-11-24,18.0,18.25,17.5,18.25,3600,0.440802636253965,0.446924895090826,0.428558118580244,0.446924895090826,147004.565468765,0.0,1.0
1992-11-25,17.87,18.25,17.5,17.87,10500,0.437619061658798,0.446924895090826,0.428558118580244,0.437619061658798,428763.315950563,0.0,1.0
1992-11-27,17.87,17.87,17.87,17.87,100,0.437619061658798,0.437619061658798,0.437619061658798,0.437619061658798,4083.46015191012,0.0,1.0
1992-11-30,17.5,17.5,17.5,17.5,2000,0.428558118580244,0.428558118580244,0.428558118580244,0.428558118580244,81669.2030382025,0.0,1.0
1992-12-01,18.0,18.0,17.75,18.0,13400,0.440802636253965,0.440802636253965,0.434680377417105,0.440802636253965,547183.660355957,0.0,1.0
1992-12-02,18.0,18.0,18.0,18.0,0,0.440802636253965,0.440802636253965,0.440802636253965,0.440802636253965,0,0.0,1.0
1992-12-03,17.75,17.75,17.75,17.75,200,0.434680377417105,0.434680377417105,0.434680377417105,0.434680377417105,8166.92030382024,0.0,1.0
1992-12-04,18.5,18.5,18.25,18.5,600,0.453047153927686,0.453047153927686,0.446924895090826,0.453047153927686,24500.7609114608,0.0,1.0
1992-12-07,18.25,18.25,18.25,18.25,400,0.446924895090826,0.446924895090826,0.446924895090826,0.446924895090826,16333.8406076405,0.0,1.0
1992-12-08,18.12,18.5,18.12,18.5,600,0.443741320495658,0.453047153927686,0.443741320495658,0.453047153927686,24500.7609114608,0.0,1.0
1992-12-09,18.12,18.12,18.12,18.12,0,0.443741320495658,0.443741320495658,0.443741320495658,0.443741320495658,0,0.0,1.0
1992-12-10,18.12,18.12,18.12,18.12,0,0.443741320495658,0.443741320495658,0.443741320495658,0.443741320495658,0,0.0,1.0
1992-12-11,18.12,18.75,18.12,18.75,400,0.443741320495658,0.459169412764547,0.443741320495658,0.459169412764547,16333.8406076405,0.0,1.0
1992-12-14,18.5,18.5,18.0,18.5,1000,0.453047153927686,0.453047153927686,0.440802636253965,0.453047153927686,40834.6015191013,0.0,1.0
1992-12-15,18.5,18.5,18.5,18.5,0,0.453047153927686,0.453047153927686,0.453047153927686,0.453047153927686,0,0.0,1.0
1992-12-16,17.62,18.0,17.5,18.0,8400,0.431496802821937,0.440802636253965,0.428558118580244,0.440802636253965,343010.652760451,0.0,1.0
1992-12-17,18.0,18.0,17.0,17.0,400,0.440802636253965,0.440802636253965,0.416313600906523,0.416313600906523,16333.8406076405,0.0,1.0
1992-12-18,17.5,17.5,17.5,17.5,100,0.428558118580244,0.428558118580244,0.428558118580244,0.428558118580244,4083.46015191012,0.0,1.0
1992-12-21,17.5,17.5,17.5,17.5,3000,0.428558118580244,0.428558118580244,0.428558118580244,0.428558118580244,122503.804557304,0.0,1.0
1992-12-22,17.87,18.12,17.5,17.5,122700,0.437619061658798,0.443741320495658,0.428558118580244,0.428558118580244,5010405.60639372,0.0,1.0
1992-12-23,17.75,18.0,17.5,17.5,1300,0.434680377417105,0.440802636253965,0.428558118580244,0.428558118580244,53084.9819748316,0.0,1.0
1992-12-24,17.75,17.75,17.75,17.75,0,0.434680377417105,0.434680377417105,0.434680377417105,0.434680377417105,0,0.0,1.0
1992-12-28,17.75,17.75,17.75,17.75,0,0.434680377417105,0.434680377417105,0.434680377417105,0.434680377417105,0,0.0,1.0
1992-12-29,18.12,18.12,18.12,18.12,300,0.443741320495658,0.443741320495658,0.443741320495658,0.443741320495658,12250.3804557304,0.0,1.0
1992-12-30,18.5,18.5,18.0,18.0,500,0.453047153927686,0.453047153927686,0.440802636253965,0.440802636253965,20417.3007595506,0.0,1.0
1992-12-31,17.75,18.5,17.75,18.5,5500,0.434680377417105,0.453047153927686,0.434680377417105,0.453047153927686,224590.308355057,0.0,1.0
1993-01-04,17.75,17.75,17.75,17.75,0,0.434680377417105,0.434680377417105,0.434680377417105,0.434680377417105,0,0.0,1.0
1993-01-05,17.5,17.87,17.5,17.5,5000,0.428558118580244,0.437619061658798,0.428558118580244,0.428558118580244,204173.007595506,0.0,1.0
1993-01-06,17.5,17.5,17.5,17.5,0,0.428558118580244,0.428558118580244,0.428558118580244,0.428558118580244,0,0.0,1.0
1993-01-07,18.5,18.5,18.5,18.5,100,0.453047153927686,0.453047153927686,0.453047153927686,0.453047153927686,4083.46015191013,0.0,1.0
1993-01-08,18.5,18.5,18.5,18.5,200,0.453047153927686,0.453047153927686,0.453047153927686,0.453047153927686,8166.92030382026,0.0,1.0
1993-01-11,18.25,18.25,18.25,18.25,400,0.446924895090826,0.446924895090826,0.446924895090826,0.446924895090826,16333.8406076405,0.0,1.0
1993-01-12,17.75,18.25,17.5,18.25,8600,0.434680377417105,0.446924895090826,0.428558118580244,0.446924895090826,351177.57306427,0.0,1.0
1993-01-13,18.0,18.0,17.62,18.0,2500,0.440802636253965,0.440802636253965,0.431496802821937,0.440802636253965,102086.503797753,0.0,1.0
1993-01-14,17.87,18.0,17.87,18.0,700,0.437619061658798,0.440802636253965,0.437619061658798,0.440802636253965,28584.2210633708,0.0,1.0
1993-01-15,17.75,17.75,17.37,17.37,800,0.434680377417105,0.434680377417105,0.425374543985076,0.425374543985076,32667.681215281,0.0,1.0
1993-01-18,17.75,17.75,17.75,17.75,0,0.434680377417105,0.434680377417105,0.434680377417105,0.434680377417105,0,0.0,1.0
1993-01-19,18.0,18.0,17.87,18.0,500,0.440802636253965,0.440802636253965,0.437619061658798,0.440802636253965,20417.3007595506,0.0,1.0
1993-01-20,18.0,18.0,17.5,17.87,900,0.440802636253965,0.440802636253965,0.428558118580244,0.437619061658798,36751.1413671911,0.0,1.0
1993-01-21,17.62,18.0,17.62,18.0,4100,0.431496802821937,0.440802636253965,0.431496802821937,0.440802636253965,167421.866228315,0.0,1.0
1993-01-22,18.0,18.0,17.5,17.5,16700,0.440802636253965,0.440802636253965,0.428558118580244,0.428558118580244,681937.845368991,0.0,1.0
1993-01-25,18.37,18.37,18.37,18.37,2000,0.449863579332519,0.449863579332519,0.449863579332519,0.449863579332519,81669.2030382025,0.0,1.0
1993-01-26,18.5,18.5,18.25,18.25,900,0.453047153927686,0.453047153927686,0.446924895090826,0.446924895090826,36751.1413671912,0.0,1.0
1993-01-27,18.5,19.12,18.25,18.25,700,0.453047153927686,0.468230355843101,0.446924895090826,0.446924895090826,28584.2210633709,0.0,1.0
1993-01-28,19.5,19.5,19.5,19.5,300,0.477536189275129,0.477536189275129,0.477536189275129,0.477536189275129,12250.3804557304,0.0,1.0
1993-01-29,19.5,19.5,19.5,19.5,200,0.477536189275129,0.477536189275129,0.477536189275129,0.477536189275129,8166.92030382025,0.0,1.0
1993-02-01,19.87,19.87,19.87,19.87,300,0.486597132353683,0.486597132353683,0.486597132353683,0.486597132353683,12250.3804557304,0.0,1.0
1993-02-02,20.25,20.25,19.25,19.25,300,0.495902965785711,0.495902965785711,0.471413930438268,0.471413930438268,12250.3804557304,0.0,1.0
1993-02-03,19.25,20.25,19.25,20.25,2600,0.471413930438268,0.495902965785711,0.471413930438268,0.495902965785711,106169.963949663,0.0,1.0
1993-02-04,20.0,20.0,20.0,20.0,1700,0.48978070694885,0.48978070694885,0.48978070694885,0.48978070694885,69418.8225824721,0.0,1.0
1993-02-05,20.0,20.0,19.37,19.37,1000,0.48978070694885,0.48978070694885,0.474352614679961,0.474352614679961,40834.6015191013,0.0,1.0
1993-02-08,19.25,20.0,19.12,20.0,2300,0.481104241725251,0.49984856283143,0.477855226066847,0.49984856283143,92027.8728809973,0.3957,1.0
1993-02-09,18.87,19.25,18.5,19.25,3400,0.471607119031454,0.481104241725251,0.462359920619073,0.481104241725251,136041.2033893,0.0,1.0
1993-02-10,19.25,19.25,19.0,19.25,200,0.481104241725251,0.481104241725251,0.474856134689858,0.481104241725251,8002.42372878237,0.0,1.0
1993-02-11,19.37,19.75,19.0,19.37,9500,0.48410333310224,0.493600455796037,0.474856134689858,0.48410333310224,380115.127117163,0.0,1.0
1993-02-12,19.12,19.25,19.12,19.12,1700,0.477855226066847,0.481104241725251,0.477855226066847,0.477855226066847,68020.6016946501,0.0,1.0
1993-02-16,19.25,19.62,19.25,19.62,800,0.481104241725251,0.490351440137633,0.481104241725251,0.490351440137633,32009.6949151295,0.0,1.0
1993-02-17,19.62,19.62,19.62,19.62,700,0.490351440137633,0.490351440137633,0.490351440137633,0.490351440137633,28008.4830507383,0.0,1.0
1993-02-18,18.5,19.5,18.5,19.5,5400,0.462359920619073,0.487352348760644,0.462359920619073,0.487352348760644,216065.440677124,0.0,1.0
1993-02-19,18.25,19.25,18.25,19.25,2400,0.45611181358368,0.481104241725251,0.45611181358368,0.481104241725251,96029.0847453884,0.0,1.0
1993-02-22,19.0,19.25,19.0,19.25,900,0.474856134689858,0.481104241725251,0.474856134689858,0.481104241725251,36010.9067795207,0.0,1.0
1993-02-23,19.0,19.0,18.5,18.5,4600,0.474856134689858,0.474856134689858,0.462359920619073,0.462359920619073,184055.745761995,0.0,1.0
1993-02-24,18.75,18.75,18.75,18.75,700,0.468608027654466,0.468608027654466,0.468608027654466,0.468608027654466,28008.4830507383,0.0,1.0
1993-02-25,20.25,20.25,19.5,19.5,1400,0.506096669866823,0.506096669866823,0.487352348760644,0.487352348760644,56016.9661014766,0.0,1.0
1993-02-26,20.12,20.12,19.5,19.5,600,0.502847654208418,0.502847654208418,0.487352348760644,0.487352348760644,24007.2711863471,0.0,1.0
1993-03-01,20.25,20.25,20.25,20.25,700,0.506096669866823,0.506096669866823,0.506096669866823,0.506096669866823,28008.4830507383,0.0,1.0
1993-03-02,20.25,20.5,19.75,20.5,1400,0.506096669866823,0.512344776902216,0.493600455796037,0.512344776902216,56016.9661014766,0.0,1.0
1993-03-03,20.75,20.75,20.37,20.37,700,0.518592883937609,0.518592883937609,0.509095761243811,0.509095761243811,28008.4830507383,0.0,1.0
1993-03-04,20.75,20.75,20.5,20.75,1000,0.518592883937609,0.518592883937609,0.512344776902216,0.518592883937609,40012.1186439118,0.0,1.0
1993-03-05,20.5,21.25,20.5,20.75,2300,0.512344776902216,0.531089098008394,0.512344776902216,0.518592883937609,92027.8728809972,0.0,1.0
1993-03-08,21.25,21.25,20.87,21.25,1000,0.531089098008394,0.531089098008394,0.521591975314597,0.531089098008394,40012.1186439119,0.0,1.0
1993-03-09,21.25,21.25,21.25,21.25,800,0.531089098008394,0.531089098008394,0.531089098008394,0.531089098008394,32009.6949151295,0.0,1.0
1993-03-10,20.5,21.0,20.5,21.0,300,0.512344776902216,0.524840990973001,0.512344776902216,0.524840990973001,12003.6355931735,0.0,1.0
1993-03-11,20.5,20.5,20.5,20.5,0,0.512344776902216,0.512344776902216,0.512344776902216,0.512344776902216,0,0.0,1.0
1993-03-12,21.25,21.25,20.87,21.0,1300,0.531089098008394,0.531089098008394,0.521591975314597,0.524840990973001,52015.7542370854,0.0,1.0
1993-03-15,20.75,21.25,20.5,21.25,9200,0.518592883937609,0.531089098008394,0.512344776902216,0.531089098008394,368111.491523989,0.0,1.0
1993-03-16,20.75,20.75,20.75,20.75,0,0.518592883937609,0.518592883937609,0.518592883937609,0.518592883937609,0,0.0,1.0
1993-03-17,21.25,21.25,21.25,21.25,2300,0.531089098008394,0.531089098008394,0.531089098008394,0.531089098008394,92027.8728809973,0.0,1.0
1993-03-18,21.25,21.25,21.25,21.25,400,0.531089098008394,0.531089098008394,0.531089098008394,0.531089098008394,16004.8474575647,0.0,1.0
1993-03-19,20.87,21.25,20.25,20.25,700,0.521591975314597,0.531089098008394,0.506096669866823,0.506096669866823,28008.4830507383,0.0,1.0
1993-03-22,20.87,21.25,20.87,21.25,1000,0.521591975314597,0.531089098008394,0.521591975314597,0.531089098008394,40012.1186439119,0.0,1.0
1993-03-23,20.88,20.88,20.88,20.88,0,0.521841899596013,0.521841899596013,0.521841899596013,0.521841899596013,0,0.0,1.0
1993-03-24,20.88,20.88,20.88,20.88,0,0.521841899596013,0.521841899596013,0.521841899596013,0.521841899596013,0,0.0,1.0
1993-03-25,20.88,20.88,20.88,20.88,0,0.521841899596013,0.521841899596013,0.521841899596013,0.521841899596013,0,0.0,1.0
1993-03-26,20.88,20.88,20.88,20.88,0,0.521841899596013,0.521841899596013,0.521841899596013,0.521841899596013,0,0.0,1.0
1993-03-29,20.88,20.88,20.88,20.88,0,0.521841899596013,0.521841899596013,0.521841899596013,0.521841899596013,0,0.0,1.0
1993-03-30,20.25,20.25,20.25,20.25,100,0.506096669866823,0.506096669866823,0.506096669866823,0.506096669866823,4001.21186439118,0.0,1.0
1993-03-31,20.25,20.25,20.25,20.25,0,0.506096669866823,0.506096669866823,0.506096669866823,0.506096669866823,0,0.0,1.0
1993-04-01,20.25,20.25,20.25,20.25,200,0.506096669866823,0.506096669866823,0.506096669866823,0.506096669866823,8002.42372878237,0.0,1.0
1993-04-02,20.87,21.0,20.87,21.0,500,0.521591975314597,0.524840990973001,0.521591975314597,0.524840990973001,20006.0593219559,0.0,1.0
1993-04-05,20.88,20.88,20.88,20.88,0,0.521841899596013,0.521841899596013,0.521841899596013,0.521841899596013,0,0.0,1.0
1993-04-06,20.87,20.87,20.87,20.87,300,0.521591975314597,0.521591975314597,0.521591975314597,0.521591975314597,12003.6355931736,0.0,1.0
1993-04-07,21.0,21.0,20.62,20.62,400,0.524840990973001,0.524840990973001,0.515343868279204,0.515343868279204,16004.8474575648,0.0,1.0
1993-04-08,20.5,20.5,20.5,20.5,400,0.512344776902216,0.512344776902216,0.512344776902216,0.512344776902216,16004.8474575647,0.0,1.0
1993-04-12,21.12,21.12,20.5,20.5,15300,0.52784008234999,0.52784008234999,0.512344776902216,0.512344776902216,612185.415251851,0.0,1.0
1993-04-13,21.75,21.75,21.5,21.5,3500,0.54358531207918,0.54358531207918,0.537337205043787,0.537337205043787,140042.415253691,0.0,1.0
1993-04-14,21.75,21.75,21.75,21.75,0,0.54358531207918,0.54358531207918,0.54358531207918,0.54358531207918,0,0.0,1.0
1993-04-15,21.75,21.75,21.75,21.75,0,0.54358531207918,0.54358531207918,0.54358531207918,0.54358531207918,0,0.0,1.0
1993-04-16,21.75,21.75,21.75,21.75,0,0.54358531207918,0.54358531207918,0.54358531207918,0.54358531207918,0,0.0,1.0
1993-04-19,20.75,20.75,20.75,20.75,1000,0.518592883937609,0.518592883937609,0.518592883937609,0.518592883937609,40012.1186439118,0.0,1.0
1993-04-20,21.37,21.37,21.37,21.37,900,0.534088189385383,0.534088189385383,0.534088189385383,0.534088189385383,36010.9067795207,0.0,1.0
1993-04-21,21.5,21.75,21.5,21.75,400,0.537337205043787,0.54358531207918,0.537337205043787,0.54358531207918,16004.8474575647,0.0,1.0
1993-04-22,21.0,21.0,21.0,21.0,1000,0.524840990973001,0.524840990973001,0.524840990973001,0.524840990973001,40012.1186439119,0.0,1.0
1993-04-23,21.0,21.0,21.0,21.0,1000,0.524840990973001,0.524840990973001,0.524840990973001,0.524840990973001,40012.1186439119,0.0,1.0
1993-04-26,21.37,21.37,21.0,21.0,1300,0.534088189385383,0.534088189385383,0.524840990973001,0.524840990973001,52015.7542370854,0.0,1.0
1993-04-27,22.0,22.0,22.0,22.0,1000,0.549833419114573,0.549833419114573,0.549833419114573,0.549833419114573,40012.1186439118,0.0,1.0
1993-04-28,22.0,22.0,22.0,22.0,0,0.549833419114573,0.549833419114573,0.549833419114573,0.549833419114573,0,0.0,1.0
1993-04-29,22.0,22.0,22.0,22.0,0,0.549833419114573,0.549833419114573,0.549833419114573,0.549833419114573,0,0.0,1.0
1993-04-30,22.0,22.0,22.0,22.0,0,0.549833419114573,0.549833419114573,0.549833419114573,0.549833419114573,0,0.0,1.0
1993-05-03,22.0,22.0,22.0,22.0,0,0.549833419114573,0.549833419114573,0.549833419114573,0.549833419114573,0,0.0,1.0
1993-05-04,22.0,22.0,22.0,22.0,600,0.549833419114573,0.549833419114573,0.549833419114573,0.549833419114573,24007.2711863471,0.0,1.0
1993-05-05,21.37,22.0,21.25,22.0,3400,0.534088189385383,0.549833419114573,0.531089098008394,0.549833419114573,136041.2033893,0.0,1.0
1993-05-06,22.25,22.25,22.25,22.25,200,0.556081526149966,0.556081526149966,0.556081526149966,0.556081526149966,8002.42372878237,0.0,1.0
1993-05-07,22.25,22.25,21.25,21.25,800,0.556081526149966,0.556081526149966,0.531089098008394,0.531089098008394,32009.6949151295,0.0,1.0
1993-05-10,22.25,22.25,22.25,22.25,0,0.556081526149966,0.556081526149966,0.556081526149966,0.556081526149966,0,0.0,1.0
1993-05-11,22.25,22.25,22.25,22.25,0,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,0,0.394,1.0
1993-05-12,22.25,22.25,22.25,22.25,4000,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,157263.670699,0.0,1.0
1993-05-13,22.25,22.25,22.25,22.25,0,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,0,0.0,1.0
1993-05-14,22.25,22.25,21.75,21.75,400,0.565928542837745,0.565928542837745,0.553211047493076,0.553211047493076,15726.3670699,0.0,1.0
1993-05-17,22.25,22.25,22.25,22.25,300,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,11794.775302425,0.0,1.0
1993-05-18,22.25,22.25,22.25,22.25,100,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,3931.591767475,0.0,1.0
1993-05-19,22.25,22.25,22.25,22.25,0,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,0,0.0,1.0
1993-05-20,22.0,22.0,22.0,22.0,900,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,35384.325907275,0.0,1.0
1993-05-21,22.62,22.62,22.62,22.62,300,0.5753394893928,0.5753394893928,0.5753394893928,0.5753394893928,11794.775302425,0.0,1.0
1993-05-24,22.25,22.25,22.0,22.25,900,0.565928542837745,0.565928542837745,0.559569795165411,0.565928542837745,35384.325907275,0.0,1.0
1993-05-25,22.25,22.25,22.25,22.25,400,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,15726.3670699,0.0,1.0
1993-05-26,22.37,22.37,22.37,22.37,300,0.568980741720465,0.568980741720465,0.568980741720465,0.568980741720465,11794.775302425,0.0,1.0
1993-05-27,22.0,22.0,22.0,22.0,1000,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,39315.91767475,0.0,1.0
1993-05-28,22.0,22.0,22.0,22.0,0,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,0,0.0,1.0
1993-06-01,22.0,22.0,22.0,22.0,0,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,0,0.0,1.0
1993-06-02,22.0,22.0,22.0,22.0,0,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,0,0.0,1.0
1993-06-03,22.0,22.0,22.0,22.0,0,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,0,0.0,1.0
1993-06-04,22.5,22.5,22.5,22.5,800,0.572287290510079,0.572287290510079,0.572287290510079,0.572287290510079,31452.7341398,0.0,1.0
1993-06-07,22.5,22.5,22.5,22.5,0,0.572287290510079,0.572287290510079,0.572287290510079,0.572287290510079,0,0.0,1.0
1993-06-08,22.0,22.25,21.75,22.25,2500,0.559569795165411,0.565928542837745,0.553211047493076,0.565928542837745,98289.7941868749,0.0,1.0
1993-06-09,21.5,21.5,21.5,21.5,100,0.546852299820742,0.546852299820742,0.546852299820742,0.546852299820742,3931.591767475,0.0,1.0
1993-06-10,21.5,21.5,21.5,21.5,0,0.546852299820742,0.546852299820742,0.546852299820742,0.546852299820742,0,0.0,1.0
1993-06-11,21.5,21.5,21.5,21.5,0,0.546852299820742,0.546852299820742,0.546852299820742,0.546852299820742,0,0.0,1.0
1993-06-14,21.5,21.5,21.5,21.5,0,0.546852299820742,0.546852299820742,0.546852299820742,0.546852299820742,0,0.0,1.0
1993-06-15,22.0,22.0,22.0,22.0,1300,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,51110.6929771749,0.0,1.0
1993-06-16,22.0,22.0,22.0,22.0,0,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,0,0.0,1.0
1993-06-17,22.0,22.0,22.0,22.0,0,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,0,0.0,1.0
1993-06-18,22.0,22.0,22.0,22.0,0,0.559569795165411,0.559569795165411,0.559569795165411,0.559569795165411,0,0.0,1.0
1993-06-21,21.25,22.25,21.25,22.25,1400,0.540493552148408,0.565928542837745,0.540493552148408,0.565928542837745,55042.28474465,0.0,1.0
1993-06-22,21.25,21.25,21.25,21.25,0,0.540493552148408,0.540493552148408,0.540493552148408,0.540493552148408,0,0.0,1.0
1993-06-23,21.25,21.25,21.25,21.25,400,0.540493552148408,0.540493552148408,0.540493552148408,0.540493552148408,15726.3670699,0.0,1.0
1993-06-24,22.25,22.25,22.25,22.25,300,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,11794.775302425,0.0,1.0
1993-06-25,22.25,22.25,22.25,22.25,0,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,0,0.0,1.0
1993-06-28,22.25,22.25,22.25,22.25,600,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,23589.55060485,0.0,1.0
1993-06-29,21.87,22.25,21.5,22.25,1100,0.556263246375797,0.565928542837745,0.546852299820742,0.565928542837745,43247.509442225,0.0,1.0
1993-06-30,21.87,21.87,21.5,21.5,1000,0.556263246375797,0.556263246375797,0.546852299820742,0.546852299820742,39315.91767475,0.0,1.0
1993-07-01,22.25,22.25,21.5,21.5,9300,0.565928542837745,0.565928542837745,0.546852299820742,0.546852299820742,365638.034375175,0.0,1.0
1993-07-02,22.25,22.25,22.25,22.25,1000,0.565928542837745,0.565928542837745,0.565928542837745,0.565928542837745,39315.91767475,0.0,1.0
1993-07-06,22.75,23.0,22.37,22.37,10900,0.578646038182413,0.585004785854747,0.568980741720465,0.568980741720465,428543.502654775,0.0,1.0
1993-07-07,23.25,23.25,23.25,23.25,2600,0.591363533527082,0.591363533527082,0.591363533527082,0.591363533527082,102221.38595435,0.0,1.0
1993-07-08,23.0,23.75,23.0,23.0,4100,0.585004785854747,0.60408102887175,0.585004785854747,0.585004785854747,161195.262466475,0.0,1.0
1993-07-09,23.75,23.75,23.75,23.75,100,0.60408102887175,0.60408102887175,0.60408102887175,0.60408102887175,3931.591767475,0.0,1.0
1993-07-12,23.75,23.75,22.75,22.75,700,0.60408102887175,0.60408102887175,0.578646038182413,0.578646038182413,27521.142372325,0.0,1.0
1993-07-13,23.25,23.75,23.0,23.75,1200,0.591363533527082,0.60408102887175,0.585004785854747,0.60408102887175,47179.1012097,0.0,1.0
1993-07-14,23.75,23.75,23.0,23.75,3800,0.60408102887175,0.60408102887175,0.585004785854747,0.60408102887175,149400.48716405,0.0,1.0
1993-07-15,23.75,23.75,23.75,23.75,0,0.60408102887175,0.60408102887175,0.60408102887175,0.60408102887175,0,0.0,1.0
1993-07-16,23.75,23.75,23.75,23.75,100,0.60408102887175,0.60408102887175,0.60408102887175,0.60408102887175,3931.591767475,0.0,1.0
1993-07-19,23.75,23.75,23.75,23.75,0,0.60408102887175,0.60408102887175,0.60408102887175,0.60408102887175,0,0.0,1.0
1993-07-20,23.75,23.75,23.75,23.75,0,0.60408102887175,0.60408102887175,0.60408102887175,0.60408102887175,0,0.0,1.0
1993-07-21,23.75,23.75,23.75,23.75,0,0.60408102887175,0.60408102887175,0.60408102887175,0.60408102887175,0,0.0,1.0
1993-07-22,23.75,23.75,23.75,23.75,0,0.60408102887175,0.60408102887175,0.60408102887175,0.60408102887175,0,0.0,1.0
1993-07-23,23.25,23.25,23.25,23.25,1000,0.591363533527082,0.591363533527082,0.591363533527082,0.591363533527082,39315.91767475,0.0,1.0
1993-07-26,23.25,23.25,23.25,23.25,100,0.591363533527082,0.591363533527082,0.591363533527082,0.591363533527082,3931.591767475,0.0,1.0
1993-07-27,23.75,23.75,23.25,23.25,600,0.60408102887175,0.60408102887175,0.591363533527082,0.591363533527082,23589.55060485,0.0,1.0
1993-07-28,23.75,23.75,23.25,23.75,300,0.60408102887175,0.60408102887175,0.591363533527082,0.60408102887175,11794.775302425,0.0,1.0
1993-07-29,23.37,23.37,23.25,23.25,1200,0.594415732409802,0.594415732409802,0.591363533527082,0.591363533527082,47179.1012097,0.0,1.0
1993-07-30,23.38,23.38,23.38,23.38,0,0.594670082316695,0.594670082316695,0.594670082316695,0.594670082316695,0,0.0,1.0
1993-08-02,23.38,23.38,23.38,23.38,0,0.594670082316695,0.594670082316695,0.594670082316695,0.594670082316695,0,0.0,1.0
1993-08-03,23.25,23.25,23.25,23.25,200,0.591363533527082,0.591363533527082,0.591363533527082,0.591363533527082,7863.18353494999,0.0,1.0
1993-08-04,23.75,23.75,23.75,23.75,200,0.60408102887175,0.60408102887175,0.60408102887175,0.60408102887175,7863.18353495,0.0,1.0
1993-08-05,23.75,23.75,23.75,23.75,1100,0.60408102887175,0.60408102887175,0.60408102887175,0.60408102887175,43247.509442225,0.0,1.0
1993-08-06,24.25,24.25,24.25,24.25,400,0.616798524216419,0.616798524216419,0.616798524216419,0.616798524216419,15726.3670699,0.0,1.0
1993-08-09,23.5,23.5,23.5,23.5,600,0.597722281199416,0.597722281199416,0.597722281199416,0.597722281199416,23589.55060485,0.0,1.0
1993-08-10,23.62,23.62,23.25,23.25,300,0.610625451976117,0.610625451976117,0.601060192990885,0.601060192990885,11604.4949929096,0.3873,1.0
1993-08-11,23.62,23.62,23.62,23.62,0,0.610625451976117,0.610625451976117,0.610625451976117,0.610625451976117,0,0.0,1.0
1993-08-12,22.75,23.5,22.75,23.5,4700,0.588134167335167,0.607523205818744,0.588134167335167,0.607523205818744,181803.754888917,0.0,1.0
1993-08-13,22.75,22.75,22.75,22.75,0,0.588134167335167,0.588134167335167,0.588134167335167,0.588134167335167,0,0.0,1.0
1993-08-16,22.25,22.25,22.25,22.25,1000,0.575208141679449,0.575208141679449,0.575208141679449,0.575208141679449,38681.6499763653,0.0,1.0
1993-08-17,22.25,22.25,22.25,22.25,0,0.575208141679449,0.575208141679449,0.575208141679449,0.575208141679449,0,0.0,1.0
1993-08-18,22.25,22.25,22.25,22.25,0,0.575208141679449,0.575208141679449,0.575208141679449,0.575208141679449,0,0.0,1.0
1993-08-19,22.25,22.25,22.25,22.25,7900,0.575208141679449,0.575208141679449,0.575208141679449,0.575208141679449,305585.034813286,0.0,1.0
1993-08-20,22.25,23.0,22.25,22.25,15500,0.575208141679449,0.594597180163026,0.575208141679449,0.575208141679449,599565.574633662,0.0,1.0
1993-08-23,22.0,22.0,22.0,22.0,12600,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,487388.789702203,0.0,1.0
1993-08-24,23.0,23.0,23.0,23.0,100,0.594597180163026,0.594597180163026,0.594597180163026,0.594597180163026,3868.16499763653,0.0,1.0
1993-08-25,22.0,23.0,22.0,22.0,1700,0.56874512885159,0.594597180163026,0.56874512885159,0.56874512885159,65758.804959821,0.0,1.0
1993-08-26,23.0,23.0,22.0,22.0,1100,0.594597180163026,0.594597180163026,0.56874512885159,0.56874512885159,42549.8149740019,0.0,1.0
1993-08-27,22.0,22.0,22.0,22.0,100,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,3868.16499763653,0.0,1.0
1993-08-30,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-08-31,21.5,22.0,21.5,22.0,200,0.555819103195872,0.56874512885159,0.555819103195872,0.56874512885159,7736.32999527307,0.0,1.0
1993-09-01,21.87,21.87,21.25,21.25,500,0.565384362181104,0.565384362181104,0.549356090368013,0.549356090368013,19340.8249881826,0.0,1.0
1993-09-02,22.0,22.0,22.0,22.0,200,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,7736.32999527306,0.0,1.0
1993-09-03,22.0,22.0,21.25,21.25,600,0.56874512885159,0.56874512885159,0.549356090368013,0.549356090368013,23208.9899858192,0.0,1.0
1993-09-07,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-09-08,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-09-09,21.5,22.0,21.25,21.25,1200,0.555819103195872,0.56874512885159,0.549356090368013,0.549356090368013,46417.9799716384,0.0,1.0
1993-09-10,21.87,21.87,21.87,21.87,100,0.565384362181104,0.565384362181104,0.565384362181104,0.565384362181104,3868.16499763653,0.0,1.0
1993-09-13,21.5,21.5,21.25,21.25,1000,0.555819103195872,0.555819103195872,0.549356090368013,0.549356090368013,38681.6499763653,0.0,1.0
1993-09-14,22.25,22.25,22.25,22.25,200,0.575208141679449,0.575208141679449,0.575208141679449,0.575208141679449,7736.32999527306,0.0,1.0
1993-09-15,21.25,21.25,21.25,21.25,900,0.549356090368013,0.549356090368013,0.549356090368013,0.549356090368013,34813.4849787288,0.0,1.0
1993-09-16,21.25,21.25,21.25,21.25,0,0.549356090368013,0.549356090368013,0.549356090368013,0.549356090368013,0,0.0,1.0
1993-09-17,21.25,21.25,21.25,21.25,0,0.549356090368013,0.549356090368013,0.549356090368013,0.549356090368013,0,0.0,1.0
1993-09-20,22.0,22.0,22.0,22.0,500,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,19340.8249881827,0.0,1.0
1993-09-21,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-09-22,21.0,21.0,21.0,21.0,100,0.542893077540154,0.542893077540154,0.542893077540154,0.542893077540154,3868.16499763653,0.0,1.0
1993-09-23,22.0,22.0,22.0,22.0,500,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,19340.8249881827,0.0,1.0
1993-09-24,22.0,22.0,22.0,22.0,900,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,34813.4849787288,0.0,1.0
1993-09-27,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-09-28,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-09-29,22.5,22.5,22.5,22.5,500,0.581671154507308,0.581671154507308,0.581671154507308,0.581671154507308,19340.8249881827,0.0,1.0
1993-09-30,22.5,22.5,22.5,22.5,0,0.581671154507308,0.581671154507308,0.581671154507308,0.581671154507308,0,0.0,1.0
1993-10-01,22.5,22.5,22.5,22.5,2000,0.581671154507308,0.581671154507308,0.581671154507308,0.581671154507308,77363.2999527306,0.0,1.0
1993-10-04,21.5,21.5,21.5,21.5,1800,0.555819103195872,0.555819103195872,0.555819103195872,0.555819103195872,69626.9699574576,0.0,1.0
1993-10-05,22.0,22.0,22.0,22.0,1000,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,38681.6499763653,0.0,1.0
1993-10-06,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-10-07,22.0,22.0,21.75,21.75,800,0.56874512885159,0.56874512885159,0.562282116023731,0.562282116023731,30945.3199810923,0.0,1.0
1993-10-08,21.5,21.5,21.25,21.25,500,0.555819103195872,0.555819103195872,0.549356090368013,0.549356090368013,19340.8249881827,0.0,1.0
1993-10-11,22.0,22.0,22.0,22.0,200,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,7736.32999527306,0.0,1.0
1993-10-12,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-10-13,22.0,22.0,21.25,21.25,400,0.56874512885159,0.56874512885159,0.549356090368013,0.549356090368013,15472.6599905461,0.0,1.0
1993-10-14,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-10-15,22.0,22.0,22.0,22.0,0,0.56874512885159,0.56874512885159,0.56874512885159,0.56874512885159,0,0.0,1.0
1993-10-18,22.5,22.5,22.5,22.5,200,0.581671154507308,0.581671154507308,0.581671154507308,0.581671154507308,7736.32999527306,0.0,1.0
1993-10-19,22.5,22.75,22.5,22.75,300,0.581671154507308,0.588134167335167,0.581671154507308,0.588134167335167,11604.4949929096,0.0,1.0
1993-10-20,22.75,22.75,22.5,22.5,4100,0.588134167335167,0.588134167335167,0.581671154507308,0.581671154507308,158594.764903098,0.0,1.0
1993-10-21,23.0,23.0,23.0,23.0,2100,0.594597180163026,0.594597180163026,0.594597180163026,0.594597180163026,81231.4649503672,0.0,1.0
1993-10-22,22.87,23.25,22.87,23.25,400,0.59123641349254,0.601060192990885,0.59123641349254,0.601060192990885,15472.6599905461,0.0,1.0
1993-10-25,22.5,22.5,22.5,22.5,100,0.581671154507308,0.581671154507308,0.581671154507308,0.581671154507308,3868.16499763653,0.0,1.0
1993-10-26,23.5,23.5,22.62,23.5,200,0.607523205818744,0.607523205818744,0.584773400664681,0.607523205818744,7736.32999527306,0.0,1.0
1993-10-27,22.5,22.5,22.5,22.5,500,0.581671154507308,0.581671154507308,0.581671154507308,0.581671154507308,19340.8249881827,0.0,1.0
1993-10-28,22.5,23.0,22.0,23.0,6000,0.581671154507308,0.594597180163026,0.56874512885159,0.594597180163026,232089.899858192,0.0,1.0
1993-10-29,22.5,22.5,22.5,22.5,0,0.581671154507308,0.581671154507308,0.581671154507308,0.581671154507308,0,0.0,1.0
1993-11-01,23.0,23.0,23.0,23.0,700,0.594597180163026,0.594597180163026,0.594597180163026,0.594597180163026,27077.1549834557,0.0,1.0
1993-11-02,23.0,23.0,23.0,23.0,1000,0.594597180163026,0.594597180163026,0.594597180163026,0.594597180163026,38681.6499763653,0.0,1.0
1993-11-03,23.25,23.25,23.25,23.25,2000,0.601060192990885,0.601060192990885,0.601060192990885,0.601060192990885,77363.2999527306,0.0,1.0
1993-11-04,23.25,23.25,23.25,23.25,0,0.601060192990885,0.601060192990885,0.601060192990885,0.601060192990885,0,0.0,1.0
1993-11-05,23.0,23.0,23.0,23.0,200,0.594597180163026,0.594597180163026,0.594597180163026,0.594597180163026,7736.32999527306,0.0,1.0
1993-11-08,23.0,23.0,23.0,23.0,0,0.604498515815306,0.604498515815306,0.604498515815306,0.604498515815306,0,0.383,1.0
1993-11-09,23.0,23.0,23.0,23.0,0,0.604498515815306,0.604498515815306,0.604498515815306,0.604498515815306,0,0.0,1.0
1993-11-10,23.25,23.25,22.5,22.5,5500,0.611069151856777,0.611069151856777,0.591357243732365,0.591357243732365,209264.368216662,0.0,1.0
1993-11-11,23.25,23.25,23.25,23.25,0,0.611069151856777,0.611069151856777,0.611069151856777,0.611069151856777,0,0.0,1.0
1993-11-12,23.0,23.0,23.0,23.0,100,0.604498515815306,0.604498515815306,0.604498515815306,0.604498515815306,3804.8066948484,0.0,1.0
1993-11-15,23.12,23.12,23.0,23.0,1000,0.607652421115212,0.607652421115212,0.604498515815306,0.604498515815306,38048.066948484,0.0,1.0
1993-11-16,23.0,23.5,23.0,23.25,1900,0.604498515815306,0.617639787898247,0.604498515815306,0.611069151856777,72291.3272021197,0.0,1.0
1993-11-17,23.37,23.37,23.37,23.37,100,0.614223057156683,0.614223057156683,0.614223057156683,0.614223057156683,3804.8066948484,0.0,1.0
1993-11-18,23.38,23.38,23.38,23.38,0,0.614485882598341,0.614485882598341,0.614485882598341,0.614485882598341,0,0.0,1.0
1993-11-19,22.5,22.75,22.5,22.75,1000,0.591357243732365,0.597927879773835,0.591357243732365,0.597927879773835,38048.066948484,0.0,1.0
1993-11-22,23.12,23.12,22.62,23.0,2600,0.607652421115212,0.607652421115212,0.594511149032271,0.604498515815306,98924.9740660585,0.0,1.0
1993-11-23,23.12,23.12,23.12,23.12,0,0.607652421115212,0.607652421115212,0.607652421115212,0.607652421115212,0,0.0,1.0
1993-11-24,23.5,24.0,23.5,24.0,2600,0.617639787898247,0.630781059981189,0.617639787898247,0.630781059981189,98924.9740660586,0.0,1.0
1993-11-26,23.25,23.25,23.25,23.25,300,0.611069151856777,0.611069151856777,0.611069151856777,0.611069151856777,11414.4200845452,0.0,1.0
1993-11-29,23.25,23.25,23.25,23.25,200,0.611069151856777,0.611069151856777,0.611069151856777,0.611069151856777,7609.6133896968,0.0,1.0
1993-11-30,23.25,24.0,23.25,24.0,800,0.611069151856777,0.630781059981189,0.611069151856777,0.630781059981189,30438.4535587872,0.0,1.0
1993-12-01,24.0,24.0,24.0,24.0,1800,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,68486.5205072713,0.0,1.0
1993-12-02,23.75,23.75,23.5,23.5,800,0.624210423939718,0.624210423939718,0.617639787898247,0.617639787898247,30438.4535587872,0.0,1.0
1993-12-03,23.25,23.25,23.25,23.25,300,0.611069151856777,0.611069151856777,0.611069151856777,0.611069151856777,11414.4200845452,0.0,1.0
1993-12-06,24.37,24.37,23.25,23.25,3500,0.640505601322566,0.640505601322566,0.611069151856777,0.611069151856777,133168.234319694,0.0,1.0
1993-12-07,24.0,24.0,24.0,24.0,400,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,15219.2267793936,0.0,1.0
1993-12-08,24.0,24.0,24.0,24.0,0,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,0,0.0,1.0
1993-12-09,24.37,24.37,24.0,24.0,500,0.640505601322566,0.640505601322566,0.630781059981189,0.630781059981189,19024.033474242,0.0,1.0
1993-12-10,24.38,24.38,24.38,24.38,0,0.640768426764224,0.640768426764224,0.640768426764224,0.640768426764224,0,0.0,1.0
1993-12-13,24.12,24.75,24.0,24.75,2200,0.633934965281095,0.650492968105601,0.630781059981189,0.650492968105601,83705.7472866649,0.0,1.0
1993-12-14,23.75,23.75,23.75,23.75,500,0.624210423939718,0.624210423939718,0.624210423939718,0.624210423939718,19024.033474242,0.0,1.0
1993-12-15,24.0,24.0,24.0,24.0,500,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,19024.033474242,0.0,1.0
1993-12-16,24.0,24.0,24.0,24.0,0,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,0,0.0,1.0
1993-12-17,24.0,24.0,24.0,24.0,0,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,0,0.0,1.0
1993-12-20,24.0,24.0,24.0,24.0,0,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,0,0.0,1.0
1993-12-21,24.5,24.5,23.5,23.5,1600,0.64392233206413,0.64392233206413,0.617639787898247,0.617639787898247,60876.9071175745,0.0,1.0
1993-12-22,24.5,24.5,24.5,24.5,0,0.64392233206413,0.64392233206413,0.64392233206413,0.64392233206413,0,0.0,1.0
1993-12-23,24.62,25.0,24.37,24.5,3000,0.647076237364036,0.657063604147072,0.640505601322566,0.64392233206413,114144.200845452,0.0,1.0
1993-12-27,24.62,24.62,24.62,24.62,0,0.647076237364036,0.647076237364036,0.647076237364036,0.647076237364036,0,0.0,1.0
1993-12-28,25.0,25.0,24.37,24.37,1000,0.657063604147072,0.657063604147072,0.640505601322566,0.640505601322566,38048.066948484,0.0,1.0
1993-12-29,24.37,24.37,24.37,24.37,100,0.640505601322566,0.640505601322566,0.640505601322566,0.640505601322566,3804.8066948484,0.0,1.0
1993-12-30,24.38,24.38,24.38,24.38,0,0.640768426764224,0.640768426764224,0.640768426764224,0.640768426764224,0,0.0,1.0
1993-12-31,24.0,24.0,24.0,24.0,500,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,19024.033474242,0.0,1.0
1994-01-03,24.0,24.0,24.0,24.0,0,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,0,0.0,1.0
1994-01-04,24.0,24.0,24.0,24.0,100,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,3804.8066948484,0.0,1.0
1994-01-05,24.0,24.0,24.0,24.0,0,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,0,0.0,1.0
1994-01-06,24.0,24.0,24.0,24.0,200,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,7609.61338969681,0.0,1.0
1994-01-07,24.0,24.0,24.0,24.0,0,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,0,0.0,1.0
1994-01-10,25.0,25.0,25.0,25.0,100,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,3804.8066948484,0.0,1.0
1994-01-11,24.0,24.0,24.0,24.0,500,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,19024.033474242,0.0,1.0
1994-01-12,24.5,24.5,24.5,24.5,200,0.64392233206413,0.64392233206413,0.64392233206413,0.64392233206413,7609.61338969681,0.0,1.0
1994-01-13,24.0,24.0,24.0,24.0,300,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,11414.4200845452,0.0,1.0
1994-01-14,24.0,24.0,24.0,24.0,0,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,0,0.0,1.0
1994-01-17,24.0,24.0,24.0,24.0,0,0.630781059981189,0.630781059981189,0.630781059981189,0.630781059981189,0,0.0,1.0
1994-01-18,24.0,24.62,24.0,24.0,800,0.630781059981189,0.647076237364036,0.630781059981189,0.630781059981189,30438.4535587872,0.0,1.0
1994-01-19,25.0,25.0,24.75,24.75,300,0.657063604147072,0.657063604147072,0.650492968105601,0.650492968105601,11414.4200845452,0.0,1.0
1994-01-20,25.0,25.0,25.0,25.0,0,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,0,0.0,1.0
1994-01-21,25.0,25.0,25.0,25.0,0,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,0,0.0,1.0
1994-01-24,25.0,25.0,25.0,25.0,0,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,0,0.0,1.0
1994-01-25,25.0,25.0,25.0,25.0,400,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,15219.2267793936,0.0,1.0
1994-01-26,24.12,24.62,24.12,24.12,1600,0.633934965281095,0.647076237364036,0.633934965281095,0.633934965281095,60876.9071175744,0.0,1.0
1994-01-27,25.0,25.0,25.0,25.0,1000,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,38048.066948484,0.0,1.0
1994-01-28,25.0,25.0,25.0,25.0,1000,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,38048.066948484,0.0,1.0
1994-01-31,25.0,25.0,25.0,25.0,0,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,0,0.0,1.0
1994-02-01,25.0,25.0,25.0,25.0,500,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,19024.033474242,0.0,1.0
1994-02-02,25.0,25.0,25.0,25.0,0,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,0,0.0,1.0
1994-02-03,25.0,25.0,25.0,25.0,0,0.657063604147072,0.657063604147072,0.657063604147072,0.657063604147072,0,0.0,1.0
1994-02-04,25.12,25.25,25.12,25.25,2200,0.660217509446978,0.663634240188543,0.660217509446978,0.663634240188543,83705.7472866648,0.0,1.0
1994-02-07,25.5,25.5,25.5,25.5,100,0.680092369345218,0.680092369345218,0.680092369345218,0.680092369345218,3749.4906794133,0.3762,1.0
1994-02-08,24.75,24.75,24.75,24.75,200,0.660089652599771,0.660089652599771,0.660089652599771,0.660089652599771,7498.98135882659,0.0,1.0
1994-02-09,24.75,24.75,24.75,24.75,0,0.660089652599771,0.660089652599771,0.660089652599771,0.660089652599771,0,0.0,1.0
1994-02-10,24.75,24.75,24.75,24.75,0,0.660089652599771,0.660089652599771,0.660089652599771,0.660089652599771,0,0.0,1.0
1994-02-11,24.75,24.75,24.75,24.75,0,0.660089652599771,0.660089652599771,0.660089652599771,0.660089652599771,0,0.0,1.0
1994-02-14,24.12,25.0,24.12,25.0,4600,0.643287370533595,0.666757224848253,0.643287370533595,0.666757224848253,172476.571253011,0.0,1.0
1994-02-15,23.62,23.62,23.62,23.62,1000,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,37494.9067941329,0.0,1.0
1994-02-16,23.5,23.5,23.5,23.5,1000,0.626751791357358,0.626751791357358,0.626751791357358,0.626751791357358,37494.9067941329,0.0,1.0
1994-02-17,24.0,24.0,24.0,24.0,2400,0.640086935854323,0.640086935854323,0.640086935854323,0.640086935854323,89987.7763059191,0.0,1.0
1994-02-18,24.0,24.0,24.0,24.0,0,0.640086935854323,0.640086935854323,0.640086935854323,0.640086935854323,0,0.0,1.0
1994-02-22,24.0,24.0,24.0,24.0,100,0.640086935854323,0.640086935854323,0.640086935854323,0.640086935854323,3749.4906794133,0.0,1.0
1994-02-23,24.0,24.0,24.0,24.0,0,0.640086935854323,0.640086935854323,0.640086935854323,0.640086935854323,0,0.0,1.0
1994-02-24,23.25,23.25,23.25,23.25,100,0.620084219108876,0.620084219108876,0.620084219108876,0.620084219108876,3749.49067941329,0.0,1.0
1994-02-25,23.25,23.25,23.25,23.25,0,0.620084219108876,0.620084219108876,0.620084219108876,0.620084219108876,0,0.0,1.0
1994-02-28,24.5,24.5,24.12,24.25,3700,0.653422080351288,0.653422080351288,0.643287370533595,0.646754508102806,138731.155138292,0.0,1.0
1994-03-01,24.5,24.5,24.5,24.5,0,0.653422080351288,0.653422080351288,0.653422080351288,0.653422080351288,0,0.0,1.0
1994-03-02,24.5,24.5,24.5,24.5,0,0.653422080351288,0.653422080351288,0.653422080351288,0.653422080351288,0,0.0,1.0
1994-03-03,24.0,24.0,24.0,24.0,1000,0.640086935854323,0.640086935854323,0.640086935854323,0.640086935854323,37494.906794133,0.0,1.0
1994-03-04,24.0,24.0,24.0,24.0,0,0.640086935854323,0.640086935854323,0.640086935854323,0.640086935854323,0,0.0,1.0
1994-03-07,23.25,23.25,23.25,23.25,300,0.620084219108876,0.620084219108876,0.620084219108876,0.620084219108876,11248.4720382399,0.0,1.0
1994-03-08,24.25,24.25,24.25,24.25,600,0.646754508102806,0.646754508102806,0.646754508102806,0.646754508102806,22496.9440764798,0.0,1.0
1994-03-09,24.0,24.0,24.0,24.0,600,0.640086935854323,0.640086935854323,0.640086935854323,0.640086935854323,22496.9440764798,0.0,1.0
1994-03-10,24.25,24.25,23.5,23.5,300,0.646754508102806,0.646754508102806,0.626751791357358,0.626751791357358,11248.4720382399,0.0,1.0
1994-03-11,23.5,23.5,23.5,23.5,9800,0.626751791357358,0.626751791357358,0.626751791357358,0.626751791357358,367450.086582503,0.0,1.0
1994-03-14,23.62,23.62,23.62,23.62,1700,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,63741.341550026,0.0,1.0
1994-03-15,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-16,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-17,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-18,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-21,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-22,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-23,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-24,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-25,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-28,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-29,23.62,23.62,23.62,23.62,0,0.62995222603663,0.62995222603663,0.62995222603663,0.62995222603663,0,0.0,1.0
1994-03-30,22.5,23.25,22.5,23.25,400,0.600081502363428,0.620084219108876,0.600081502363428,0.620084219108876,14997.9627176532,0.0,1.0
1994-03-31,22.5,22.5,22.5,22.5,0,0.600081502363428,0.600081502363428,0.600081502363428,0.600081502363428,0,0.0,1.0
1994-04-04,22.0,22.0,22.0,22.0,2000,0.586746357866463,0.586746357866463,0.586746357866463,0.586746357866463,74989.8135882659,0.0,1.0
1994-04-05,22.0,22.0,22.0,22.0,0,0.586746357866463,0.586746357866463,0.586746357866463,0.586746357866463,0,0.0,1.0
1994-04-06,21.75,21.75,21.75,21.75,200,0.58007878561798,0.58007878561798,0.58007878561798,0.58007878561798,7498.98135882659,0.0,1.0
1994-04-07,22.25,22.25,22.25,22.25,300,0.593413930114945,0.593413930114945,0.593413930114945,0.593413930114945,11248.4720382399,0.0,1.0
1994-04-08,23.0,23.0,23.0,23.0,500,0.613416646860393,0.613416646860393,0.613416646860393,0.613416646860393,18747.4533970665,0.0,1.0
1994-04-11,22.58,22.58,22.0,22.0,800,0.602215125482942,0.602215125482942,0.586746357866463,0.586746357866463,29995.9254353064,0.0,1.0
1994-04-12,23.25,23.25,23.0,23.25,4400,0.620084219108876,0.620084219108876,0.613416646860393,0.620084219108876,164977.589894185,0.0,1.0
1994-04-13,23.75,23.75,23.75,23.75,1600,0.633419363605841,0.633419363605841,0.633419363605841,0.633419363605841,59991.8508706127,0.0,1.0
1994-04-14,22.75,22.75,22.75,22.75,100,0.606749074611911,0.606749074611911,0.606749074611911,0.606749074611911,3749.49067941329,0.0,1.0
1994-04-15,22.75,22.75,22.75,22.75,0,0.606749074611911,0.606749074611911,0.606749074611911,0.606749074611911,0,0.0,1.0
1994-04-18,22.16,22.25,22.16,22.25,4000,0.591013604105492,0.593413930114945,0.591013604105492,0.593413930114945,149979.627176532,0.0,1.0
1994-04-19,22.16,22.16,22.16,22.16,0,0.591013604105492,0.591013604105492,0.591013604105492,0.591013604105492,0,0.0,1.0
1994-04-20,21.5,21.5,21.5,21.5,100,0.573411213369498,0.573411213369498,0.573411213369498,0.573411213369498,3749.49067941329,0.0,1.0
1994-04-21,22.23,22.23,22.23,22.23,1100,0.592880524335067,0.592880524335067,0.592880524335067,0.592880524335067,41244.3974735462,0.0,1.0
1994-04-22,22.75,22.75,21.75,21.75,2000,0.606749074611911,0.606749074611911,0.58007878561798,0.58007878561798,74989.8135882658,0.0,1.0
1994-04-25,22.75,22.75,22.75,22.75,0,0.606749074611911,0.606749074611911,0.606749074611911,0.606749074611911,0,0.0,1.0
1994-04-26,22.75,22.75,22.75,22.75,0,0.606749074611911,0.606749074611911,0.606749074611911,0.606749074611911,0,0.0,1.0
1994-04-28,22.75,22.75,22.75,22.75,0,0.606749074611911,0.606749074611911,0.606749074611911,0.606749074611911,0,0.0,1.0
1994-04-29,22.0,22.0,22.0,22.0,400,0.586746357866463,0.586746357866463,0.586746357866463,0.586746357866463,14997.9627176532,0.0,1.0
1994-05-02,22.0,22.0,22.0,22.0,0,0.586746357866463,0.586746357866463,0.586746357866463,0.586746357866463,0,0.0,1.0
1994-05-03,22.25,22.25,22.25,22.25,200,0.593413930114945,0.593413930114945,0.593413930114945,0.593413930114945,7498.98135882659,0.0,1.0
1994-05-04,22.12,22.25,22.12,22.25,1000,0.589946792545735,0.593413930114945,0.589946792545735,0.593413930114945,37494.9067941329,0.0,1.0
1994-05-05,22.0,22.0,22.0,22.0,100,0.586746357866463,0.586746357866463,0.586746357866463,0.586746357866463,3749.49067941329,0.0,1.0
1994-05-06,21.25,21.8,21.25,21.8,300,0.566743641121015,0.581412300067677,0.566743641121015,0.581412300067677,11248.4720382399,0.0,1.0
1994-05-09,21.25,21.25,21.25,21.25,0,0.566743641121015,0.566743641121015,0.566743641121015,0.566743641121015,0,0.0,1.0
1994-05-10,21.25,21.25,21.25,21.25,0,0.566743641121015,0.566743641121015,0.566743641121015,0.566743641121015,0,0.0,1.0
1994-05-11,21.25,21.25,21.25,21.25,0,0.576382283563422,0.576382283563422,0.576382283563422,0.576382283563422,0,0.3614,1.0
1994-05-12,22.25,22.25,22.25,22.25,100,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,3686.78923797313,0.0,1.0
1994-05-13,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-16,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-17,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-18,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-19,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-20,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-23,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-24,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-25,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-26,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-27,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-05-31,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-06-01,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-06-02,22.25,22.25,22.25,22.25,0,0.603506155731112,0.603506155731112,0.603506155731112,0.603506155731112,0,0.0,1.0
1994-06-03,21.25,21.25,21.25,21.25,9100,0.576382283563422,0.576382283563422,0.576382283563422,0.576382283563422,335497.820655555,0.0,1.0
1994-06-06,21.25,21.25,21.25,21.25,0,0.576382283563422,0.576382283563422,0.576382283563422,0.576382283563422,0,0.0,1.0
1994-06-07,21.25,21.25,21.25,21.25,0,0.576382283563422,0.576382283563422,0.576382283563422,0.576382283563422,0,0.0,1.0
1994-06-08,21.25,21.25,21.25,21.25,200,0.576382283563422,0.576382283563422,0.576382283563422,0.576382283563422,7373.57847594626,0.0,1.0
1994-06-09,21.25,21.25,21.25,21.25,0,0.576382283563422,0.576382283563422,0.576382283563422,0.576382283563422,0,0.0,1.0
1994-06-10,22.0,22.0,22.0,22.0,100,0.596725187689189,0.596725187689189,0.596725187689189,0.596725187689189,3686.78923797313,0.0,1.0
1994-06-13,21.06,21.25,21.06,21.25,2900,0.57122874785156,0.576382283563422,0.57122874785156,0.576382283563422,106916.887901221,0.0,1.0
1994-06-14,21.16,21.75,21.16,21.75,400,0.57394113506833,0.589944219647267,0.57394113506833,0.589944219647267,14747.1569518925,0.0,1.0
1994-06-15,20.52,20.75,20.52,20.75,2500,0.556581856881008,0.562820347479576,0.556581856881008,0.562820347479576,92169.7309493282,0.0,1.0
1994-06-16,20.52,20.52,20.52,20.52,0,0.556581856881008,0.556581856881008,0.556581856881008,0.556581856881008,0,0.0,1.0
1994-06-17,20.16,20.75,20.16,20.75,200,0.546817262900639,0.562820347479576,0.546817262900639,0.562820347479576,7373.57847594626,0.0,1.0
1994-06-20,19.75,19.75,19.75,19.75,2900,0.535696475311886,0.535696475311886,0.535696475311886,0.535696475311886,106916.887901221,0.0,1.0
1994-06-21,19.75,19.75,19.75,19.75,0,0.535696475311886,0.535696475311886,0.535696475311886,0.535696475311886,0,0.0,1.0
1994-06-22,19.75,19.75,19.75,19.75,0,0.535696475311886,0.535696475311886,0.535696475311886,0.535696475311886,0,0.0,1.0
1994-06-23,20.27,20.27,20.25,20.25,1000,0.549800888839085,0.549800888839085,0.549258411395731,0.549258411395731,36867.8923797313,0.0,1.0
1994-06-24,20.27,20.27,20.27,20.27,0,0.549800888839085,0.549800888839085,0.549800888839085,0.549800888839085,0,0.0,1.0
1994-06-27,20.27,20.27,20.27,20.27,0,0.549800888839085,0.549800888839085,0.549800888839085,0.549800888839085,0,0.0,1.0
1994-06-28,20.27,20.27,20.27,20.27,0,0.549800888839085,0.549800888839085,0.549800888839085,0.549800888839085,0,0.0,1.0
1994-06-29,20.27,20.27,20.27,20.27,0,0.549800888839085,0.549800888839085,0.549800888839085,0.549800888839085,0,0.0,1.0
1994-06-30,20.27,20.27,20.27,20.27,0,0.549800888839085,0.549800888839085,0.549800888839085,0.549800888839085,0,0.0,1.0
1994-07-01,20.27,20.27,20.27,20.27,0,0.549800888839085,0.549800888839085,0.549800888839085,0.549800888839085,0,0.0,1.0
1994-07-05,21.25,21.25,20.72,21.25,6500,0.576382283563422,0.576382283563422,0.562006631314546,0.576382283563422,239641.300468253,0.0,1.0
1994-07-06,21.25,21.25,21.25,21.25,0,0.576382283563422,0.576382283563422,0.576382283563422,0.576382283563422,0,0.0,1.0
1994-07-07,21.25,21.25,20.5,20.5,800,0.576382283563422,0.576382283563422,0.556039379437654,0.556039379437654,29494.313903785,0.0,1.0
1994-07-08,20.75,21.27,20.75,21.27,1600,0.562820347479576,0.576924761006775,0.562820347479576,0.576924761006775,58988.6278075701,0.0,1.0
1994-07-11,20.75,20.75,20.75,20.75,0,0.562820347479576,0.562820347479576,0.562820347479576,0.562820347479576,0,0.0,1.0
1994-07-12,20.75,20.75,20.75,20.75,100,0.562820347479576,0.562820347479576,0.562820347479576,0.562820347479576,3686.78923797313,0.0,1.0
1994-07-13,21.58,21.58,20.75,21.5,5000,0.585333161378759,0.585333161378759,0.562820347479576,0.583163251605344,184339.461898657,0.0,1.0
1994-07-14,21.47,21.75,21.47,21.75,800,0.582349535440314,0.589944219647267,0.582349535440314,0.589944219647267,29494.313903785,0.0,1.0
1994-07-15,21.47,21.47,21.47,21.47,0,0.582349535440314,0.582349535440314,0.582349535440314,0.582349535440314,0,0.0,1.0
1994-07-18,21.47,21.47,21.47,21.47,0,0.582349535440314,0.582349535440314,0.582349535440314,0.582349535440314,0,0.0,1.0
1994-07-19,21.47,21.47,21.47,21.47,0,0.582349535440314,0.582349535440314,0.582349535440314,0.582349535440314,0,0.0,1.0
1994-07-20,21.22,21.22,21.0,21.0,6800,0.575568567398391,0.575568567398391,0.569601315521499,0.569601315521499,250701.668182173,0.0,1.0
1994-07-21,21.22,21.22,21.22,21.22,0,0.575568567398391,0.575568567398391,0.575568567398391,0.575568567398391,0,0.0,1.0
1994-07-22,21.22,21.22,21.22,21.22,0,0.575568567398391,0.575568567398391,0.575568567398391,0.575568567398391,0,0.0,1.0
1994-07-25,21.11,21.11,20.75,20.75,200,0.572584941459945,0.572584941459945,0.562820347479576,0.562820347479576,7373.57847594626,0.0,1.0
1994-07-26,21.11,21.11,21.11,21.11,0,0.572584941459945,0.572584941459945,0.572584941459945,0.572584941459945,0,0.0,1.0
1994-07-27,21.11,21.11,21.11,21.11,0,0.572584941459945,0.572584941459945,0.572584941459945,0.572584941459945,0,0.0,1.0
1994-07-28,21.11,21.11,21.11,21.11,0,0.572584941459945,0.572584941459945,0.572584941459945,0.572584941459945,0,0.0,1.0
1994-07-29,21.11,21.11,21.11,21.11,0,0.572584941459945,0.572584941459945,0.572584941459945,0.572584941459945,0,0.0,1.0
1994-08-01,21.11,21.11,21.11,21.11,0,0.572584941459945,0.572584941459945,0.572584941459945,0.572584941459945,0,0.0,1.0
1994-08-02,20.75,20.75,20.75,20.75,400,0.562820347479576,0.562820347479576,0.562820347479576,0.562820347479576,14747.1569518925,0.0,1.0
1994-08-03,21.75,21.91,21.0,21.0,6000,0.589944219647267,0.594284039194097,0.569601315521499,0.569601315521499,221207.354278388,0.0,1.0
1994-08-04,21.84,22.25,21.25,21.25,3200,0.592385368142359,0.603506155731112,0.576382283563422,0.576382283563422,117977.25561514,0.0,1.0
1994-08-05,21.84,21.84,21.84,21.84,0,0.592385368142359,0.592385368142359,0.592385368142359,0.592385368142359,0,0.0,1.0
1994-08-08,21.84,21.84,21.84,21.84,0,0.592385368142359,0.592385368142359,0.592385368142359,0.592385368142359,0,0.0,1.0
1994-08-09,21.84,21.84,21.84,21.84,0,0.592385368142359,0.592385368142359,0.592385368142359,0.592385368142359,0,0.0,1.0
1994-08-10,21.84,21.84,21.84,21.84,0,0.592385368142359,0.592385368142359,0.592385368142359,0.592385368142359,0,0.0,1.0
1994-08-11,21.84,21.84,21.84,21.84,0,0.592385368142359,0.592385368142359,0.592385368142359,0.592385368142359,0,0.0,1.0
1994-08-12,21.84,21.84,21.84,21.84,0,0.592385368142359,0.592385368142359,0.592385368142359,0.592385368142359,0,0.0,1.0
1994-08-15,21.84,21.84,21.84,21.84,0,0.602196072705413,0.602196072705413,0.602196072705413,0.602196072705413,0,0.3617,1.0
1994-08-16,21.84,21.84,21.84,21.84,0,0.602196072705413,0.602196072705413,0.602196072705413,0.602196072705413,0,0.0,1.0
1994-08-17,21.28,21.28,21.0,21.0,400,0.586755147764248,0.586755147764248,0.579034685293666,0.579034685293666,14506.9029772194,0.0,1.0
1994-08-18,21.28,21.28,21.28,21.28,0,0.586755147764248,0.586755147764248,0.586755147764248,0.586755147764248,0,0.0,1.0
1994-08-19,21.28,21.28,21.28,21.28,0,0.586755147764248,0.586755147764248,0.586755147764248,0.586755147764248,0,0.0,1.0
1994-08-22,21.28,21.28,21.28,21.28,0,0.586755147764248,0.586755147764248,0.586755147764248,0.586755147764248,0,0.0,1.0
1994-08-23,21.12,21.12,20.75,20.75,1400,0.582343454923916,0.582343454923916,0.572141415230646,0.572141415230646,50774.160420268,0.0,1.0
1994-08-24,21.12,21.12,21.12,21.12,0,0.582343454923916,0.582343454923916,0.582343454923916,0.582343454923916,0,0.0,1.0
1994-08-25,20.83,20.83,20.5,20.5,1000,0.574347261650813,0.574347261650813,0.565248145167626,0.565248145167626,36267.2574430485,0.0,1.0
1994-08-26,20.83,20.83,20.83,20.83,0,0.574347261650813,0.574347261650813,0.574347261650813,0.574347261650813,0,0.0,1.0
1994-08-29,20.83,20.83,20.83,20.83,0,0.574347261650813,0.574347261650813,0.574347261650813,0.574347261650813,0,0.0,1.0
1994-08-30,20.5,20.5,20.5,20.5,100,0.565248145167626,0.565248145167626,0.565248145167626,0.565248145167626,3626.72574430486,0.0,1.0
1994-08-31,20.5,20.5,20.5,20.5,0,0.565248145167626,0.565248145167626,0.565248145167626,0.565248145167626,0,0.0,1.0
1994-09-01,20.5,20.5,20.5,20.5,0,0.565248145167626,0.565248145167626,0.565248145167626,0.565248145167626,0,0.0,1.0
1994-09-02,21.08,21.08,20.5,20.5,1500,0.581240531713832,0.581240531713832,0.565248145167626,0.565248145167626,54400.8861645729,0.0,1.0
1994-09-06,21.08,21.08,21.08,21.08,0,0.581240531713832,0.581240531713832,0.581240531713832,0.581240531713832,0,0.0,1.0
1994-09-07,21.08,21.08,21.08,21.08,0,0.581240531713832,0.581240531713832,0.581240531713832,0.581240531713832,0,0.0,1.0
1994-09-08,21.08,21.08,21.08,21.08,0,0.581240531713832,0.581240531713832,0.581240531713832,0.581240531713832,0,0.0,1.0
1994-09-09,21.08,21.08,21.08,21.08,0,0.581240531713832,0.581240531713832,0.581240531713832,0.581240531713832,0,0.0,1.0
1994-09-12,21.0,21.5,21.0,21.5,300,0.579034685293666,0.592821225419706,0.579034685293666,0.592821225419706,10880.1772329146,0.0,1.0
1994-09-13,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-09-14,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-09-15,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-09-16,21.52,21.59,21.5,21.5,1300,0.593372687024747,0.595302802642393,0.592821225419706,0.592821225419706,47147.4346759632,0.0,1.0
1994-09-19,21.34,21.34,21.25,21.25,2000,0.588409532579373,0.588409532579373,0.585927955356686,0.585927955356686,72534.5148860972,0.0,1.0
1994-09-20,21.34,21.34,21.34,21.34,0,0.588409532579373,0.588409532579373,0.588409532579373,0.588409532579373,0,0.0,1.0
1994-09-21,21.34,21.34,21.34,21.34,0,0.588409532579373,0.588409532579373,0.588409532579373,0.588409532579373,0,0.0,1.0
1994-09-22,21.34,21.34,21.34,21.34,0,0.588409532579373,0.588409532579373,0.588409532579373,0.588409532579373,0,0.0,1.0
1994-09-23,21.34,21.34,21.34,21.34,0,0.588409532579373,0.588409532579373,0.588409532579373,0.588409532579373,0,0.0,1.0
1994-09-26,21.0,21.0,21.0,21.0,700,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,25387.080210134,0.0,1.0
1994-09-27,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-09-28,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-09-29,21.37,21.37,21.0,21.0,1400,0.589236724986935,0.589236724986935,0.579034685293666,0.579034685293666,50774.160420268,0.0,1.0
1994-09-30,21.38,21.38,21.38,21.38,0,0.589512455789456,0.589512455789456,0.589512455789456,0.589512455789456,0,0.0,1.0
1994-10-03,21.38,21.38,21.38,21.38,0,0.589512455789456,0.589512455789456,0.589512455789456,0.589512455789456,0,0.0,1.0
1994-10-04,21.27,21.27,21.0,21.0,5000,0.586479416961727,0.586479416961727,0.579034685293666,0.579034685293666,181336.287215243,0.0,1.0
1994-10-05,21.0,21.0,21.0,21.0,200,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,7253.45148860972,0.0,1.0
1994-10-06,21.0,21.0,21.0,21.0,300,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,10880.1772329146,0.0,1.0
1994-10-07,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-10-10,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-10-11,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-10-12,21.0,21.0,21.0,21.0,500,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,18133.6287215243,0.0,1.0
1994-10-13,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-10-14,21.0,21.0,21.0,21.0,100,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,3626.72574430486,0.0,1.0
1994-10-17,21.09,21.09,21.09,21.09,700,0.581516262516353,0.581516262516353,0.581516262516353,0.581516262516353,25387.080210134,0.0,1.0
1994-10-18,20.75,20.75,20.75,20.75,400,0.572141415230646,0.572141415230646,0.572141415230646,0.572141415230646,14506.9029772194,0.0,1.0
1994-10-19,20.75,20.75,20.75,20.75,0,0.572141415230646,0.572141415230646,0.572141415230646,0.572141415230646,0,0.0,1.0
1994-10-20,20.75,20.75,20.75,20.75,0,0.572141415230646,0.572141415230646,0.572141415230646,0.572141415230646,0,0.0,1.0
1994-10-21,20.75,21.16,20.75,20.75,1500,0.572141415230646,0.583446378133999,0.572141415230646,0.572141415230646,54400.8861645729,0.0,1.0
1994-10-24,20.75,20.75,20.75,20.75,0,0.572141415230646,0.572141415230646,0.572141415230646,0.572141415230646,0,0.0,1.0
1994-10-25,21.0,21.0,21.0,21.0,700,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,25387.080210134,0.0,1.0
1994-10-26,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-10-27,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-10-28,21.0,21.0,21.0,21.0,1400,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,50774.160420268,0.0,1.0
1994-10-31,21.33,21.33,21.0,21.0,1000,0.588133801776852,0.588133801776852,0.579034685293666,0.579034685293666,36267.2574430486,0.0,1.0
1994-11-01,21.0,21.3,21.0,21.0,700,0.579034685293666,0.58730660936929,0.579034685293666,0.579034685293666,25387.080210134,0.0,1.0
1994-11-02,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-11-03,21.0,21.23,21.0,21.0,700,0.579034685293666,0.585376493751644,0.579034685293666,0.579034685293666,25387.080210134,0.0,1.0
1994-11-04,21.0,21.0,21.0,21.0,0,0.579034685293666,0.579034685293666,0.579034685293666,0.579034685293666,0,0.0,1.0
1994-11-07,21.09,21.25,20.5,21.25,3700,0.581516262516353,0.585927955356686,0.565248145167626,0.585927955356686,134188.85253928,0.0,1.0
1994-11-08,20.5,20.5,20.5,20.5,100,0.575406067932492,0.575406067932492,0.575406067932492,0.575406067932492,3562.70139341059,0.3684,1.0
1994-11-09,20.5,20.5,20.5,20.5,0,0.589440362272309,0.589440362272309,0.589440362272309,0.589440362272309,0,0.5,1.0
1994-11-10,20.75,20.75,20.75,20.75,400,0.596628659373191,0.596628659373191,0.596628659373191,0.596628659373191,13911.5006790318,0.0,1.0
1994-11-11,20.75,20.75,20.75,20.75,0,0.596628659373191,0.596628659373191,0.596628659373191,0.596628659373191,0,0.0,1.0
1994-11-14,20.75,20.75,20.75,20.75,0,0.596628659373191,0.596628659373191,0.596628659373191,0.596628659373191,0,0.0,1.0
1994-11-15,20.48,20.5,20.48,20.5,1000,0.588865298504239,0.589440362272309,0.588865298504239,0.589440362272309,34778.7516975796,0.0,1.0
1994-11-16,20.44,20.62,20.44,20.62,5100,0.587715170968098,0.592890744880733,0.587715170968098,0.592890744880733,177371.633657656,0.0,1.0
1994-11-17,20.0,20.0,20.0,20.0,1000,0.575063768070546,0.575063768070546,0.575063768070546,0.575063768070546,34778.7516975796,0.0,1.0
1994-11-18,20.0,20.0,20.0,20.0,0,0.575063768070546,0.575063768070546,0.575063768070546,0.575063768070546,0,0.0,1.0
1994-11-21,20.0,20.0,20.0,20.0,1000,0.575063768070546,0.575063768070546,0.575063768070546,0.575063768070546,34778.7516975796,0.0,1.0
1994-11-22,19.75,19.75,19.75,19.75,1000,0.567875470969664,0.567875470969664,0.567875470969664,0.567875470969664,34778.7516975796,0.0,1.0
1994-11-23,19.75,19.75,19.75,19.75,0,0.567875470969664,0.567875470969664,0.567875470969664,0.567875470969664,0,0.0,1.0
1994-11-25,19.75,19.75,19.75,19.75,0,0.567875470969664,0.567875470969664,0.567875470969664,0.567875470969664,0,0.0,1.0
1994-11-28,20.5,20.5,20.5,20.5,500,0.589440362272309,0.589440362272309,0.589440362272309,0.589440362272309,17389.3758487898,0.0,1.0
1994-11-29,20.25,20.25,19.98,20.25,1000,0.582252065171427,0.582252065171427,0.574488704302475,0.582252065171427,34778.7516975796,0.0,1.0
1994-11-30,20.25,20.25,20.25,20.25,0,0.582252065171427,0.582252065171427,0.582252065171427,0.582252065171427,0,0.0,1.0
1994-12-01,19.62,19.62,19.62,19.62,200,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,6955.75033951592,0.0,1.0
1994-12-02,19.62,19.62,19.62,19.62,300,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,10433.6255092739,0.0,1.0
1994-12-05,19.62,19.62,19.62,19.62,500,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,17389.3758487898,0.0,1.0
1994-12-06,19.62,19.62,19.62,19.62,500,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,17389.3758487898,0.0,1.0
1994-12-07,19.62,19.94,19.62,19.94,800,0.564137556477205,0.573338576766334,0.564137556477205,0.573338576766334,27823.0013580637,0.0,1.0
1994-12-08,19.62,19.62,19.62,19.62,0,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,0,0.0,1.0
1994-12-09,19.62,19.62,19.62,19.62,0,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,0,0.0,1.0
1994-12-12,19.62,19.62,19.62,19.62,0,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,0,0.0,1.0
1994-12-13,19.62,19.62,19.62,19.62,0,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,0,0.0,1.0
1994-12-14,19.91,19.91,19.5,19.5,2000,0.572475981114228,0.572475981114228,0.560687173868782,0.560687173868782,69557.5033951592,0.0,1.0
1994-12-15,19.5,19.5,19.5,19.5,500,0.560687173868782,0.560687173868782,0.560687173868782,0.560687173868782,17389.3758487898,0.0,1.0
1994-12-16,19.5,19.5,19.5,19.5,0,0.560687173868782,0.560687173868782,0.560687173868782,0.560687173868782,0,0.0,1.0
1994-12-19,19.5,19.5,19.5,19.5,0,0.560687173868782,0.560687173868782,0.560687173868782,0.560687173868782,0,0.0,1.0
1994-12-20,19.62,19.62,19.62,19.62,700,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,24345.1261883057,0.0,1.0
1994-12-21,19.62,19.62,19.62,19.62,0,0.564137556477205,0.564137556477205,0.564137556477205,0.564137556477205,0,0.0,1.0
1994-12-22,20.62,20.62,20.62,20.62,100,0.592890744880733,0.592890744880733,0.592890744880733,0.592890744880733,3477.87516975796,0.0,1.0
1994-12-23,19.87,19.87,19.87,19.87,100,0.571325853578087,0.571325853578087,0.571325853578087,0.571325853578087,3477.87516975796,0.0,1.0
1994-12-27,19.87,19.87,19.87,19.87,100,0.571325853578087,0.571325853578087,0.571325853578087,0.571325853578087,3477.87516975796,0.0,1.0
1994-12-28,19.87,19.87,19.87,19.87,200,0.571325853578087,0.571325853578087,0.571325853578087,0.571325853578087,6955.75033951592,0.0,1.0
1994-12-29,19.88,19.88,19.88,19.88,0,0.571613385462122,0.571613385462122,0.571613385462122,0.571613385462122,0,0.0,1.0
1994-12-30,20.31,20.31,20.0,20.0,2200,0.583977256475639,0.583977256475639,0.575063768070546,0.575063768070546,76513.2537346751,0.0,1.0
1995-01-03,20.31,20.31,20.31,20.31,0,0.583977256475639,0.583977256475639,0.583977256475639,0.583977256475639,0,0.0,1.0
1995-01-04,20.31,20.31,20.31,20.31,0,0.583977256475639,0.583977256475639,0.583977256475639,0.583977256475639,0,0.0,1.0
1995-01-05,20.31,20.31,20.31,20.31,0,0.583977256475639,0.583977256475639,0.583977256475639,0.583977256475639,0,0.0,1.0
1995-01-06,20.73,21.25,20.25,20.25,900,0.596053595605121,0.611005253574955,0.582252065171427,0.582252065171427,31300.8765278216,0.0,1.0
1995-01-09,20.73,20.73,20.73,20.73,0,0.596053595605121,0.596053595605121,0.596053595605121,0.596053595605121,0,0.0,1.0
1995-01-10,20.62,21.0,20.62,21.0,2800,0.592890744880733,0.603816956474073,0.592890744880733,0.603816956474073,97380.5047532228,0.0,1.0
1995-01-11,20.62,20.62,20.62,20.62,0,0.592890744880733,0.592890744880733,0.592890744880733,0.592890744880733,0,0.0,1.0
1995-01-12,20.27,20.27,20.0,20.0,11200,0.582827128939498,0.582827128939498,0.575063768070546,0.575063768070546,389522.019012891,0.0,1.0
1995-01-13,20.27,20.27,20.27,20.27,0,0.582827128939498,0.582827128939498,0.582827128939498,0.582827128939498,0,0.0,1.0
1995-01-16,20.27,20.27,20.27,20.27,0,0.582827128939498,0.582827128939498,0.582827128939498,0.582827128939498,0,0.0,1.0
1995-01-17,20.27,20.27,20.27,20.27,0,0.582827128939498,0.582827128939498,0.582827128939498,0.582827128939498,0,0.0,1.0
1995-01-18,19.66,20.25,19.66,20.25,900,0.565287684013346,0.582252065171427,0.565287684013346,0.582252065171427,31300.8765278216,0.0,1.0
1995-01-19,19.75,19.75,19.75,19.75,2000,0.567875470969664,0.567875470969664,0.567875470969664,0.567875470969664,69557.5033951591,0.0,1.0
1995-01-20,19.05,19.75,19.05,19.75,4000,0.547748239087195,0.567875470969664,0.547748239087195,0.567875470969664,139115.006790318,0.0,1.0
1995-01-23,19.02,19.02,18.75,18.75,1600,0.546885643435089,0.546885643435089,0.539122282566137,0.539122282566137,55646.0027161273,0.0,1.0
1995-01-24,18.75,18.75,18.75,18.75,2700,0.539122282566137,0.539122282566137,0.539122282566137,0.539122282566137,93902.6295834648,0.0,1.0
1995-01-25,18.87,18.87,18.87,18.87,200,0.54257266517456,0.54257266517456,0.54257266517456,0.54257266517456,6955.75033951591,0.0,1.0
1995-01-26,18.88,18.88,18.88,18.88,0,0.542860197058595,0.542860197058595,0.542860197058595,0.542860197058595,0,0.0,1.0
1995-01-27,19.0,19.0,19.0,19.0,100,0.546310579667018,0.546310579667018,0.546310579667018,0.546310579667018,3477.87516975796,0.0,1.0
1995-01-30,19.0,19.0,19.0,19.0,0,0.546310579667018,0.546310579667018,0.546310579667018,0.546310579667018,0,0.0,1.0
1995-01-31,19.0,19.0,19.0,19.0,0,0.546310579667018,0.546310579667018,0.546310579667018,0.546310579667018,0,0.0,1.0
1995-02-01,19.45,19.45,19.45,19.45,1100,0.559249514448606,0.559249514448606,0.559249514448606,0.559249514448606,38256.6268673375,0.0,1.0
1995-02-02,19.45,19.45,19.45,19.45,0,0.559249514448606,0.559249514448606,0.559249514448606,0.559249514448606,0,0.0,1.0
1995-02-03,19.45,19.45,19.45,19.45,0,0.559249514448606,0.559249514448606,0.559249514448606,0.559249514448606,0,0.0,1.0
1995-02-06,20.52,20.52,20.5,20.5,2000,0.59001542604038,0.59001542604038,0.589440362272309,0.589440362272309,69557.5033951591,0.0,1.0
1995-02-07,20.3,20.3,20.3,20.3,1000,0.593945986895142,0.593945986895142,0.593945986895142,0.593945986895142,34178.1920374922,0.3567,1.0
1995-02-08,20.3,20.3,20.3,20.3,0,0.593945986895142,0.593945986895142,0.593945986895142,0.593945986895142,0,0.0,1.0
1995-02-09,20.3,20.3,20.3,20.3,0,0.593945986895142,0.593945986895142,0.593945986895142,0.593945986895142,0,0.0,1.0
1995-02-10,20.3,20.3,20.3,20.3,0,0.593945986895142,0.593945986895142,0.593945986895142,0.593945986895142,0,0.0,1.0
1995-02-13,19.75,19.75,19.75,19.75,11000,0.577853854245274,0.577853854245274,0.577853854245274,0.577853854245274,375960.112412414,0.0,1.0
1995-02-14,19.75,19.75,19.75,19.75,0,0.577853854245274,0.577853854245274,0.577853854245274,0.577853854245274,0,0.0,1.0
1995-02-15,20.05,20.25,20.05,20.25,2000,0.586631381145202,0.592483065745154,0.586631381145202,0.592483065745154,68356.3840749844,0.0,1.0
1995-02-16,19.75,19.75,19.75,19.75,800,0.577853854245274,0.577853854245274,0.577853854245274,0.577853854245274,27342.5536299938,0.0,1.0
1995-02-17,19.5,19.5,19.5,19.5,600,0.570539248495333,0.570539248495333,0.570539248495333,0.570539248495333,20506.9152224953,0.0,1.0
1995-02-21,19.5,19.5,19.5,19.5,0,0.570539248495333,0.570539248495333,0.570539248495333,0.570539248495333,0,0.0,1.0
1995-02-22,20.0,20.09,19.75,19.75,11400,0.585168459995214,0.587801718065192,0.577853854245274,0.577853854245274,389631.389227411,0.0,1.0
1995-02-23,20.69,20.69,20.37,20.37,1400,0.605356771865049,0.605356771865049,0.595994076505125,0.595994076505125,47849.4688524891,0.0,1.0
1995-02-24,20.75,20.75,20.37,20.37,2000,0.607112277245034,0.607112277245034,0.595994076505125,0.595994076505125,68356.3840749845,0.0,1.0
1995-02-27,20.75,20.75,20.75,20.75,0,0.607112277245034,0.607112277245034,0.607112277245034,0.607112277245034,0,0.0,1.0
1995-02-28,20.75,20.75,20.75,20.75,0,0.607112277245034,0.607112277245034,0.607112277245034,0.607112277245034,0,0.0,1.0
1995-03-01,20.75,20.75,20.75,20.75,0,0.607112277245034,0.607112277245034,0.607112277245034,0.607112277245034,0,0.0,1.0
1995-03-02,20.75,20.75,20.75,20.75,0,0.607112277245034,0.607112277245034,0.607112277245034,0.607112277245034,0,0.0,1.0
1995-03-03,20.69,20.69,20.69,20.69,1000,0.605356771865049,0.605356771865049,0.605356771865049,0.605356771865049,34178.1920374922,0.0,1.0
1995-03-06,20.69,20.69,20.69,20.69,0,0.605356771865049,0.605356771865049,0.605356771865049,0.605356771865049,0,0.0,1.0
1995-03-07,20.09,20.25,20.09,20.25,2000,0.587801718065192,0.592483065745154,0.587801718065192,0.592483065745154,68356.3840749845,0.0,1.0
1995-03-08,20.09,20.09,20.09,20.09,0,0.587801718065192,0.587801718065192,0.587801718065192,0.587801718065192,0,0.0,1.0
1995-03-09,20.09,20.09,20.09,20.09,0,0.587801718065192,0.587801718065192,0.587801718065192,0.587801718065192,0,0.0,1.0
1995-03-10,20.09,20.09,20.09,20.09,0,0.587801718065192,0.587801718065192,0.587801718065192,0.587801718065192,0,0.0,1.0
1995-03-13,20.5,20.5,20.5,20.5,300,0.599797671495094,0.599797671495094,0.599797671495094,0.599797671495094,10253.4576112477,0.0,1.0
1995-03-14,20.52,20.52,20.52,20.52,300,0.600382839955089,0.600382839955089,0.600382839955089,0.600382839955089,10253.4576112477,0.0,1.0
1995-03-15,20.52,20.52,20.52,20.52,0,0.600382839955089,0.600382839955089,0.600382839955089,0.600382839955089,0,0.0,1.0
1995-03-16,21.02,21.02,21.0,21.0,2000,0.61501205145497,0.61501205145497,0.614426882994974,0.614426882994974,68356.3840749844,0.0,1.0
1995-03-17,20.5,20.5,20.5,20.5,1000,0.599797671495094,0.599797671495094,0.599797671495094,0.599797671495094,34178.1920374922,0.0,1.0
1995-03-20,21.27,21.31,20.75,21.25,2000,0.62232665720491,0.6234969941249,0.607112277245034,0.621741488744915,68356.3840749844,0.0,1.0
1995-03-21,21.27,21.27,21.27,21.27,0,0.62232665720491,0.62232665720491,0.62232665720491,0.62232665720491,0,0.0,1.0
1995-03-22,21.27,21.27,21.27,21.27,0,0.62232665720491,0.62232665720491,0.62232665720491,0.62232665720491,0,0.0,1.0
1995-03-23,21.27,21.27,21.27,21.27,0,0.62232665720491,0.62232665720491,0.62232665720491,0.62232665720491,0,0.0,1.0
1995-03-24,21.0,21.0,21.0,21.0,1300,0.614426882994974,0.614426882994974,0.614426882994974,0.614426882994974,44431.6496487399,0.0,1.0
1995-03-27,21.0,21.0,21.0,21.0,0,0.614426882994974,0.614426882994974,0.614426882994974,0.614426882994974,0,0.0,1.0
1995-03-28,21.0,21.0,21.0,21.0,200,0.614426882994974,0.614426882994974,0.614426882994974,0.614426882994974,6835.63840749845,0.0,1.0
1995-03-29,21.34,21.34,21.34,21.34,200,0.624374746814893,0.624374746814893,0.624374746814893,0.624374746814893,6835.63840749844,0.0,1.0
1995-03-30,21.25,21.25,21.25,21.25,2300,0.621741488744915,0.621741488744915,0.621741488744915,0.621741488744915,78609.8416862321,0.0,1.0
1995-03-31,21.25,21.25,21.25,21.25,0,0.621741488744915,0.621741488744915,0.621741488744915,0.621741488744915,0,0.0,1.0
1995-04-03,21.25,21.25,21.25,21.25,300,0.621741488744915,0.621741488744915,0.621741488744915,0.621741488744915,10253.4576112477,0.0,1.0
1995-04-04,21.75,21.75,21.25,21.25,900,0.636370700244795,0.636370700244795,0.621741488744915,0.621741488744915,30760.372833743,0.0,1.0
1995-04-05,21.48,21.48,21.48,21.48,200,0.62847092603486,0.62847092603486,0.62847092603486,0.62847092603486,6835.63840749844,0.0,1.0
1995-04-06,21.48,21.48,21.48,21.48,0,0.62847092603486,0.62847092603486,0.62847092603486,0.62847092603486,0,0.0,1.0
1995-04-07,21.48,21.48,21.48,21.48,0,0.62847092603486,0.62847092603486,0.62847092603486,0.62847092603486,0,0.0,1.0
1995-04-10,21.0,21.75,21.0,21.75,2400,0.614426882994974,0.636370700244795,0.614426882994974,0.636370700244795,82027.6608899814,0.0,1.0
1995-04-11,21.0,21.0,21.0,21.0,0,0.614426882994974,0.614426882994974,0.614426882994974,0.614426882994974,0,0.0,1.0
1995-04-12,21.0,21.0,21.0,21.0,0,0.614426882994974,0.614426882994974,0.614426882994974,0.614426882994974,0,0.0,1.0
1995-04-13,21.0,21.0,21.0,21.0,0,0.614426882994974,0.614426882994974,0.614426882994974,0.614426882994974,0,0.0,1.0
1995-04-17,22.0,22.0,22.0,22.0,2500,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,85445.4800937306,0.0,1.0
1995-04-18,22.14,22.14,22.14,22.14,500,0.647781485214702,0.647781485214702,0.647781485214702,0.647781485214702,17089.0960187461,0.0,1.0
1995-04-19,21.5,21.5,21.5,21.5,400,0.629056094494855,0.629056094494855,0.629056094494855,0.629056094494855,13671.2768149969,0.0,1.0
1995-04-20,22.0,22.0,22.0,22.0,1000,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,34178.1920374922,0.0,1.0
1995-04-21,22.0,22.0,22.0,22.0,0,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,0,0.0,1.0
1995-04-24,22.0,22.0,22.0,22.0,200,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,6835.63840749845,0.0,1.0
1995-04-25,22.22,22.22,22.0,22.0,700,0.650122159054683,0.650122159054683,0.643685305994735,0.643685305994735,23924.7344262445,0.0,1.0
1995-04-26,22.0,22.0,22.0,22.0,300,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,10253.4576112477,0.0,1.0
1995-04-27,22.0,22.0,22.0,22.0,0,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,0,0.0,1.0
1995-04-28,22.0,22.0,22.0,22.0,0,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,0,0.0,1.0
1995-05-01,22.0,22.0,22.0,22.0,0,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,0,0.0,1.0
1995-05-02,22.0,22.0,22.0,22.0,1000,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,34178.1920374922,0.0,1.0
1995-05-03,22.0,22.0,22.0,22.0,0,0.643685305994735,0.643685305994735,0.643685305994735,0.643685305994735,0,0.0,1.0
1995-05-04,22.28,22.28,22.28,22.28,500,0.651877664434668,0.651877664434668,0.651877664434668,0.651877664434668,17089.0960187461,0.0,1.0
1995-05-05,22.28,22.28,22.28,22.28,0,0.651877664434668,0.651877664434668,0.651877664434668,0.651877664434668,0,0.0,1.0
1995-05-08,22.28,22.28,22.28,22.28,0,0.651877664434668,0.651877664434668,0.651877664434668,0.651877664434668,0,0.0,1.0
1995-05-09,22.28,22.28,22.28,22.28,0,0.651877664434668,0.651877664434668,0.651877664434668,0.651877664434668,0,0.0,1.0
1995-05-10,22.28,22.28,22.28,22.28,0,0.651877664434668,0.651877664434668,0.651877664434668,0.651877664434668,0,0.0,1.0
1995-05-11,22.28,22.28,22.28,22.28,0,0.651877664434668,0.651877664434668,0.651877664434668,0.651877664434668,0,0.0,1.0
1995-05-12,22.28,22.28,22.28,22.28,0,0.651877664434668,0.651877664434668,0.651877664434668,0.651877664434668,0,0.0,1.0
1995-05-15,22.28,22.28,22.28,22.28,0,0.651877664434668,0.651877664434668,0.651877664434668,0.651877664434668,0,0.0,1.0
1995-05-16,22.28,22.28,22.28,22.28,0,0.651877664434668,0.651877664434668,0.651877664434668,0.651877664434668,0,0.0,1.0
1995-05-17,22.75,22.75,22.37,22.37,400,0.665629123244556,0.665629123244556,0.654510922504647,0.654510922504647,13671.2768149969,0.0,1.0
1995-05-18,22.75,22.75,22.75,22.75,0,0.665629123244556,0.665629123244556,0.665629123244556,0.665629123244556,0,0.0,1.0
1995-05-19,22.75,22.75,22.75,22.75,0,0.665629123244556,0.665629123244556,0.665629123244556,0.665629123244556,0,0.0,1.0
1995-05-22,22.37,22.37,22.37,22.37,200,0.665310206433858,0.665310206433858,0.665310206433858,0.665310206433858,6724.68264688313,0.3691,1.0
1995-05-23,22.38,22.38,22.38,22.38,0,0.680478208458054,0.680478208458054,0.680478208458054,0.680478208458054,0,0.5,1.0
1995-05-24,22.38,22.38,22.38,22.38,0,0.680478208458054,0.680478208458054,0.680478208458054,0.680478208458054,0,0.0,1.0
1995-05-25,22.38,22.38,22.38,22.38,0,0.680478208458054,0.680478208458054,0.680478208458054,0.680478208458054,0,0.0,1.0
1995-05-26,21.75,21.75,21.75,21.75,1000,0.661322655673042,0.661322655673042,0.661322655673042,0.661322655673042,32888.6358472999,0.0,1.0
1995-05-30,21.75,21.75,21.5,21.5,1600,0.661322655673042,0.661322655673042,0.65372124583772,0.65372124583772,52621.8173556799,0.0,1.0
1995-05-31,21.5,21.67,21.5,21.5,3600,0.65372124583772,0.658890204525739,0.65372124583772,0.65372124583772,118399.08905028,0.0,1.0
1995-06-01,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-06-02,21.5,21.5,21.5,21.5,200,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,6577.72716945998,0.0,1.0
1995-06-05,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-06-06,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-06-07,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-06-08,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-06-09,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-06-12,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-06-13,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-06-14,21.75,21.75,21.75,21.75,11000,0.661322655673042,0.661322655673042,0.661322655673042,0.661322655673042,361774.994320299,0.0,1.0
1995-06-15,21.87,21.87,21.87,21.87,400,0.664971332393997,0.664971332393997,0.664971332393997,0.664971332393997,13155.45433892,0.0,1.0
1995-06-16,21.88,21.88,21.88,21.88,0,0.66527538878741,0.66527538878741,0.66527538878741,0.66527538878741,0,0.0,1.0
1995-06-19,21.88,21.88,21.88,21.88,0,0.66527538878741,0.66527538878741,0.66527538878741,0.66527538878741,0,0.0,1.0
1995-06-20,21.62,21.62,21.62,21.62,200,0.657369922558675,0.657369922558675,0.657369922558675,0.657369922558675,6577.72716945998,0.0,1.0
1995-06-21,21.62,21.62,21.62,21.62,0,0.657369922558675,0.657369922558675,0.657369922558675,0.657369922558675,0,0.0,1.0
1995-06-22,21.62,21.62,21.62,21.62,0,0.657369922558675,0.657369922558675,0.657369922558675,0.657369922558675,0,0.0,1.0
1995-06-23,21.75,21.75,21.75,21.75,300,0.661322655673042,0.661322655673042,0.661322655673042,0.661322655673042,9866.59075418998,0.0,1.0
1995-06-26,21.75,21.75,21.75,21.75,0,0.661322655673042,0.661322655673042,0.661322655673042,0.661322655673042,0,0.0,1.0
1995-06-27,21.75,21.75,21.75,21.75,0,0.661322655673042,0.661322655673042,0.661322655673042,0.661322655673042,0,0.0,1.0
1995-06-28,21.75,21.75,21.75,21.75,0,0.661322655673042,0.661322655673042,0.661322655673042,0.661322655673042,0,0.0,1.0
1995-06-29,21.75,21.75,21.75,21.75,0,0.661322655673042,0.661322655673042,0.661322655673042,0.661322655673042,0,0.0,1.0
1995-06-30,21.91,21.91,21.5,21.5,200,0.666187557967649,0.666187557967649,0.65372124583772,0.65372124583772,6577.72716945998,0.0,1.0
1995-07-03,21.5,21.5,21.5,21.5,100,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,3288.86358472999,0.0,1.0
1995-07-05,21.62,21.62,21.62,21.62,5600,0.657369922558675,0.657369922558675,0.657369922558675,0.657369922558675,184176.360744879,0.0,1.0
1995-07-06,21.87,21.87,21.87,21.87,100,0.664971332393997,0.664971332393997,0.664971332393997,0.664971332393997,3288.86358472999,0.0,1.0
1995-07-07,21.88,21.88,21.88,21.88,0,0.66527538878741,0.66527538878741,0.66527538878741,0.66527538878741,0,0.0,1.0
1995-07-10,22.75,22.75,22.25,22.25,1200,0.691728295014332,0.691728295014332,0.676525475343687,0.676525475343687,39466.3630167599,0.0,1.0
1995-07-11,22.75,22.75,22.75,22.75,0,0.691728295014332,0.691728295014332,0.691728295014332,0.691728295014332,0,0.0,1.0
1995-07-12,21.87,21.87,21.87,21.87,800,0.664971332393997,0.664971332393997,0.664971332393997,0.664971332393997,26310.9086778399,0.0,1.0
1995-07-13,21.88,21.88,21.88,21.88,0,0.66527538878741,0.66527538878741,0.66527538878741,0.66527538878741,0,0.0,1.0
1995-07-14,21.88,21.88,21.88,21.88,0,0.66527538878741,0.66527538878741,0.66527538878741,0.66527538878741,0,0.0,1.0
1995-07-17,21.88,21.88,21.88,21.88,0,0.66527538878741,0.66527538878741,0.66527538878741,0.66527538878741,0,0.0,1.0
1995-07-18,22.0,22.0,22.0,22.0,500,0.668924065508365,0.668924065508365,0.668924065508365,0.668924065508365,16444.31792365,0.0,1.0
1995-07-19,22.0,22.0,22.0,22.0,0,0.668924065508365,0.668924065508365,0.668924065508365,0.668924065508365,0,0.0,1.0
1995-07-20,22.0,22.0,22.0,22.0,0,0.668924065508365,0.668924065508365,0.668924065508365,0.668924065508365,0,0.0,1.0
1995-07-21,22.02,22.02,22.02,22.02,700,0.66953217829519,0.66953217829519,0.66953217829519,0.66953217829519,23022.04509311,0.0,1.0
1995-07-24,22.02,22.02,22.02,22.02,0,0.66953217829519,0.66953217829519,0.66953217829519,0.66953217829519,0,0.0,1.0
1995-07-25,21.73,21.75,21.73,21.75,2000,0.660714542886216,0.661322655673042,0.660714542886216,0.661322655673042,65777.2716945999,0.0,1.0
1995-07-26,21.87,21.87,21.87,21.87,700,0.664971332393997,0.664971332393997,0.664971332393997,0.664971332393997,23022.0450931099,0.0,1.0
1995-07-27,21.88,21.88,21.88,21.88,0,0.66527538878741,0.66527538878741,0.66527538878741,0.66527538878741,0,0.0,1.0
1995-07-28,21.5,21.5,21.5,21.5,800,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,26310.9086778399,0.0,1.0
1995-07-31,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-08-01,21.5,21.5,21.5,21.5,0,0.65372124583772,0.65372124583772,0.65372124583772,0.65372124583772,0,0.0,1.0
1995-08-02,21.5,21.78,21.5,21.78,1400,0.65372124583772,0.662234824853281,0.65372124583772,0.662234824853281,46044.0901862199,0.0,1.0
1995-08-03,22.12,22.12,22.12,22.12,1100,0.672572742229319,0.672572742229319,0.672572742229319,0.672572742229319,36177.4994320299,0.0,1.0
1995-08-04,22.06,22.25,22.06,22.25,1100,0.670748403868842,0.676525475343687,0.670748403868842,0.676525475343687,36177.4994320299,0.0,1.0
1995-08-07,22.06,22.06,22.06,22.06,0,0.670748403868842,0.670748403868842,0.670748403868842,0.670748403868842,0,0.0,1.0
1995-08-08,22.06,22.06,22.06,22.06,0,0.670748403868842,0.670748403868842,0.670748403868842,0.670748403868842,0,0.0,1.0
1995-08-09,22.25,22.25,22.25,22.25,1000,0.676525475343687,0.676525475343687,0.676525475343687,0.676525475343687,32888.6358472999,0.0,1.0
1995-08-10,22.25,22.25,22.25,22.25,0,0.676525475343687,0.676525475343687,0.676525475343687,0.676525475343687,0,0.0,1.0
1995-08-11,22.12,22.12,22.0,22.0,1500,0.683755936379045,0.683755936379045,0.680046591335398,0.680046591335398,48526.0869188365,0.3678,1.0
1995-08-14,22.12,22.12,22.12,22.12,0,0.683755936379045,0.683755936379045,0.683755936379045,0.683755936379045,0,0.0,1.0
1995-08-15,22.12,22.12,22.12,22.12,0,0.683755936379045,0.683755936379045,0.683755936379045,0.683755936379045,0,0.0,1.0
1995-08-16,22.12,22.12,22.12,22.12,0,0.683755936379045,0.683755936379045,0.683755936379045,0.683755936379045,0,0.0,1.0
1995-08-17,22.12,22.14,22.12,22.14,2400,0.683755936379045,0.684374160552987,0.683755936379045,0.684374160552987,77641.7390701385,0.0,1.0
1995-08-18,22.12,22.12,22.12,22.12,0,0.683755936379045,0.683755936379045,0.683755936379045,0.683755936379045,0,0.0,1.0
1995-08-21,22.5,22.5,22.0,22.0,400,0.69550219568393,0.69550219568393,0.680046591335398,0.680046591335398,12940.2898450231,0.0,1.0
1995-08-22,22.25,22.5,22.0,22.5,2000,0.687774393509664,0.69550219568393,0.680046591335398,0.69550219568393,64701.4492251153,0.0,1.0
1995-08-23,22.25,22.25,22.25,22.25,0,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,0,0.0,1.0
1995-08-24,22.25,22.25,22.25,22.25,0,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,0,0.0,1.0
1995-08-25,22.25,22.25,22.25,22.25,0,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,0,0.0,1.0
1995-08-28,22.25,22.25,22.25,22.25,0,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,0,0.0,1.0
1995-08-29,22.25,22.25,22.25,22.25,0,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,0,0.0,1.0
1995-08-30,22.25,22.25,22.25,22.25,0,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,0,0.0,1.0
1995-08-31,22.25,22.25,22.25,22.25,0,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,0,0.0,1.0
1995-09-01,22.37,22.37,22.37,22.37,200,0.691483738553311,0.691483738553311,0.691483738553311,0.691483738553311,6470.14492251154,0.0,1.0
1995-09-05,22.38,22.38,22.38,22.38,0,0.691792850640282,0.691792850640282,0.691792850640282,0.691792850640282,0,0.0,1.0
1995-09-06,22.87,23.25,22.87,23.25,2300,0.706939342901843,0.718685602206727,0.706939342901843,0.718685602206727,74406.6666088826,0.0,1.0
1995-09-07,22.88,22.88,22.88,22.88,0,0.707248454988814,0.707248454988814,0.707248454988814,0.707248454988814,0,0.0,1.0
1995-09-08,23.0,23.09,23.0,23.0,1100,0.710957800032461,0.713739808815197,0.710957800032461,0.710957800032461,35585.7970738135,0.0,1.0
1995-09-11,23.0,23.06,23.0,23.06,2400,0.710957800032461,0.712812472554285,0.710957800032461,0.712812472554285,77641.7390701384,0.0,1.0
1995-09-12,22.75,22.75,22.75,22.75,200,0.703229997858195,0.703229997858195,0.703229997858195,0.703229997858195,6470.14492251154,0.0,1.0
1995-09-13,22.5,22.5,22.5,22.5,1000,0.69550219568393,0.69550219568393,0.69550219568393,0.69550219568393,32350.7246125576,0.0,1.0
1995-09-14,22.5,22.5,22.5,22.5,0,0.69550219568393,0.69550219568393,0.69550219568393,0.69550219568393,0,0.0,1.0
1995-09-15,22.5,22.5,22.5,22.5,500,0.69550219568393,0.69550219568393,0.69550219568393,0.69550219568393,16175.3623062788,0.0,1.0
1995-09-18,22.34,22.5,22.34,22.5,2500,0.690556402292399,0.69550219568393,0.690556402292399,0.69550219568393,80876.8115313942,0.0,1.0
1995-09-19,22.41,22.41,22.41,22.41,500,0.692720186901194,0.692720186901194,0.692720186901194,0.692720186901194,16175.3623062788,0.0,1.0
1995-09-20,22.41,22.41,22.41,22.41,0,0.692720186901194,0.692720186901194,0.692720186901194,0.692720186901194,0,0.0,1.0
1995-09-21,22.0,22.0,22.0,22.0,300,0.680046591335398,0.680046591335398,0.680046591335398,0.680046591335398,9705.2173837673,0.0,1.0
1995-09-22,22.31,22.31,22.31,22.31,300,0.689629066031487,0.689629066031487,0.689629066031487,0.689629066031487,9705.21738376731,0.0,1.0
1995-09-25,22.0,22.0,22.0,22.0,100,0.680046591335398,0.680046591335398,0.680046591335398,0.680046591335398,3235.07246125577,0.0,1.0
1995-09-26,22.0,22.0,22.0,22.0,0,0.680046591335398,0.680046591335398,0.680046591335398,0.680046591335398,0,0.0,1.0
1995-09-27,22.0,22.0,22.0,22.0,0,0.680046591335398,0.680046591335398,0.680046591335398,0.680046591335398,0,0.0,1.0
1995-09-28,22.0,22.0,22.0,22.0,0,0.680046591335398,0.680046591335398,0.680046591335398,0.680046591335398,0,0.0,1.0
1995-09-29,22.0,22.0,22.0,22.0,0,0.680046591335398,0.680046591335398,0.680046591335398,0.680046591335398,0,0.0,1.0
1995-10-02,22.25,22.25,22.25,22.25,500,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,16175.3623062788,0.0,1.0
1995-10-03,23.27,23.27,22.75,23.0,3500,0.719303826380668,0.719303826380668,0.703229997858195,0.710957800032461,113227.536143952,0.0,1.0
1995-10-04,23.75,23.75,23.5,23.5,1200,0.734141206555259,0.734141206555259,0.726413404380993,0.726413404380993,38820.8695350692,0.0,1.0
1995-10-05,23.75,23.75,23.75,23.75,1000,0.734141206555259,0.734141206555259,0.734141206555259,0.734141206555259,32350.7246125577,0.0,1.0
1995-10-06,23.75,23.75,23.75,23.75,0,0.734141206555259,0.734141206555259,0.734141206555259,0.734141206555259,0,0.0,1.0
1995-10-09,23.5,23.5,23.5,23.5,300,0.726413404380993,0.726413404380993,0.726413404380993,0.726413404380993,9705.2173837673,0.0,1.0
1995-10-10,23.5,23.5,23.5,23.5,0,0.726413404380993,0.726413404380993,0.726413404380993,0.726413404380993,0,0.0,1.0
1995-10-11,24.0,24.0,24.0,24.0,1000,0.741869008729525,0.741869008729525,0.741869008729525,0.741869008729525,32350.7246125577,0.0,1.0
1995-10-12,24.0,24.0,24.0,24.0,0,0.741869008729525,0.741869008729525,0.741869008729525,0.741869008729525,0,0.0,1.0
1995-10-13,24.0,24.0,24.0,24.0,100,0.741869008729525,0.741869008729525,0.741869008729525,0.741869008729525,3235.07246125577,0.0,1.0
1995-10-16,24.12,24.12,24.12,24.12,100,0.745578353773172,0.745578353773172,0.745578353773172,0.745578353773172,3235.07246125577,0.0,1.0
1995-10-17,24.12,24.12,24.12,24.12,0,0.745578353773172,0.745578353773172,0.745578353773172,0.745578353773172,0,0.0,1.0
1995-10-18,24.12,24.12,24.12,24.12,0,0.745578353773172,0.745578353773172,0.745578353773172,0.745578353773172,0,0.0,1.0
1995-10-19,24.12,24.12,24.12,24.12,0,0.745578353773172,0.745578353773172,0.745578353773172,0.745578353773172,0,0.0,1.0
1995-10-20,24.12,24.12,24.12,24.12,0,0.745578353773172,0.745578353773172,0.745578353773172,0.745578353773172,0,0.0,1.0
1995-10-23,23.25,23.5,23.25,23.5,1400,0.718685602206727,0.726413404380993,0.718685602206727,0.726413404380993,45291.0144575807,0.0,1.0
1995-10-24,22.25,22.5,22.25,22.5,2000,0.687774393509664,0.69550219568393,0.687774393509664,0.69550219568393,64701.4492251153,0.0,1.0
1995-10-25,22.25,22.25,22.25,22.25,0,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,0,0.0,1.0
1995-10-26,22.25,22.48,22.25,22.25,1800,0.687774393509664,0.694883971509988,0.687774393509664,0.687774393509664,58231.3043026038,0.0,1.0
1995-10-27,22.25,22.25,22.25,22.25,0,0.687774393509664,0.687774393509664,0.687774393509664,0.687774393509664,0,0.0,1.0
1995-10-30,23.25,23.25,22.25,22.25,2400,0.718685602206727,0.718685602206727,0.687774393509664,0.687774393509664,77641.7390701384,0.0,1.0
1995-10-31,24.2,24.2,23.5,23.75,700,0.748051250468938,0.748051250468938,0.726413404380993,0.734141206555259,22645.5072287904,0.0,1.0
1995-11-01,23.75,24.5,23.75,24.5,400,0.734141206555259,0.757324613078057,0.734141206555259,0.757324613078057,12940.2898450231,0.0,1.0
1995-11-02,23.5,23.5,23.5,23.5,900,0.726413404380993,0.726413404380993,0.726413404380993,0.726413404380993,29115.6521513019,0.0,1.0
1995-11-03,23.75,23.75,23.75,23.75,700,0.734141206555259,0.734141206555259,0.734141206555259,0.734141206555259,22645.5072287904,0.0,1.0
1995-11-06,24.0,24.0,24.0,24.0,100,0.741869008729525,0.741869008729525,0.741869008729525,0.741869008729525,3235.07246125577,0.0,1.0
1995-11-07,24.0,24.0,24.0,24.0,100,0.741869008729525,0.741869008729525,0.741869008729525,0.741869008729525,3235.07246125577,0.0,1.0
1995-11-08,24.06,24.06,23.75,23.75,600,0.743723681251349,0.743723681251349,0.734141206555259,0.734141206555259,19410.4347675346,0.0,1.0
1995-11-09,24.06,24.06,24.06,24.06,0,0.743723681251349,0.743723681251349,0.743723681251349,0.743723681251349,0,0.0,1.0
1995-11-10,23.87,23.87,23.87,23.87,1100,0.737850551598907,0.737850551598907,0.737850551598907,0.737850551598907,35585.7970738134,0.0,1.0
1995-11-13,23.88,23.88,23.88,23.88,0,0.738159663685877,0.738159663685877,0.738159663685877,0.738159663685877,0,0.0,1.0
1995-11-14,23.88,23.88,23.88,23.88,0,0.738159663685877,0.738159663685877,0.738159663685877,0.738159663685877,0,0.0,1.0
1995-11-15,24.5,24.5,24.5,24.5,200,0.757324613078057,0.757324613078057,0.757324613078057,0.757324613078057,6470.14492251153,0.0,1.0
1995-11-16,24.5,24.5,24.5,24.5,0,0.757324613078057,0.757324613078057,0.757324613078057,0.757324613078057,0,0.0,1.0
1995-11-17,24.5,24.5,24.5,24.5,0,0.768737031329012,0.768737031329012,0.768737031329012,0.768737031329012,0,0.3692,1.0
1995-11-20,24.5,24.5,24.5,24.5,0,0.768737031329012,0.768737031329012,0.768737031329012,0.768737031329012,0,0.0,1.0
1995-11-21,24.12,24.12,24.12,24.12,600,0.756813763087991,0.756813763087991,0.756813763087991,0.756813763087991,19122.2738087513,0.0,1.0
1995-11-22,24.12,24.12,24.12,24.12,0,0.756813763087991,0.756813763087991,0.756813763087991,0.756813763087991,0,0.0,1.0
1995-11-24,24.12,24.12,24.12,24.12,0,0.756813763087991,0.756813763087991,0.756813763087991,0.756813763087991,0,0.0,1.0
1995-11-27,24.12,24.12,24.12,24.12,0,0.756813763087991,0.756813763087991,0.756813763087991,0.756813763087991,0,0.0,1.0
1995-11-28,24.12,24.12,24.12,24.12,0,0.756813763087991,0.756813763087991,0.756813763087991,0.756813763087991,0,0.0,1.0
1995-11-29,24.12,24.12,24.12,24.12,0,0.756813763087991,0.756813763087991,0.756813763087991,0.756813763087991,0,0.0,1.0
1995-11-30,24.12,24.12,24.12,24.12,0,0.756813763087991,0.756813763087991,0.756813763087991,0.756813763087991,0,0.0,1.0
1995-12-01,23.75,23.75,23.75,23.75,1000,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,31870.4563479188,0.0,1.0
1995-12-04,23.75,23.75,23.75,23.75,0,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,0,0.0,1.0
1995-12-05,23.5,23.5,23.5,23.5,500,0.737360009642114,0.737360009642114,0.737360009642114,0.737360009642114,15935.2281739594,0.0,1.0
1995-12-06,23.78,23.78,23.78,23.78,200,0.746145575714446,0.746145575714446,0.746145575714446,0.746145575714446,6374.09126958376,0.0,1.0
1995-12-07,23.5,23.69,23.5,23.69,4900,0.737360009642114,0.743321643762625,0.737360009642114,0.743321643762625,156165.236104802,0.0,1.0
1995-12-08,23.75,23.75,23.41,23.41,1200,0.745204265063839,0.745204265063839,0.734536077690293,0.734536077690293,38244.5476175026,0.0,1.0
1995-12-11,23.25,23.25,23.25,23.25,500,0.729515754220389,0.729515754220389,0.729515754220389,0.729515754220389,15935.2281739594,0.0,1.0
1995-12-12,23.19,23.19,23.19,23.19,500,0.727633132919176,0.727633132919176,0.727633132919176,0.727633132919176,15935.2281739594,0.0,1.0
1995-12-13,23.25,23.25,23.25,23.25,400,0.729515754220389,0.729515754220389,0.729515754220389,0.729515754220389,12748.1825391675,0.0,1.0
1995-12-14,23.0,23.0,23.0,23.0,700,0.721671498798665,0.721671498798665,0.721671498798665,0.721671498798665,22309.3194435432,0.0,1.0
1995-12-15,22.52,23.23,22.52,23.23,5700,0.706610528388953,0.728888213786651,0.706610528388953,0.728888213786651,181661.601183137,0.0,1.0
1995-12-18,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1995-12-19,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1995-12-20,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1995-12-21,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1995-12-22,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1995-12-26,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1995-12-27,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1995-12-28,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1995-12-29,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1996-01-02,22.52,22.52,22.52,22.52,0,0.706610528388953,0.706610528388953,0.706610528388953,0.706610528388953,0,0.0,1.0
1996-01-03,23.75,23.75,23.75,23.75,2000,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,63740.9126958376,0.0,1.0
1996-01-04,23.75,23.75,23.75,23.75,0,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,0,0.0,1.0
1996-01-05,23.75,23.75,23.75,23.75,0,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,0,0.0,1.0
1996-01-08,23.75,23.75,23.75,23.75,0,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,0,0.0,1.0
1996-01-09,23.75,23.75,23.75,23.75,0,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,0,0.0,1.0
1996-01-10,23.75,23.75,23.75,23.75,0,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,0,0.0,1.0
1996-01-11,23.75,23.75,23.75,23.75,0,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,0,0.0,1.0
1996-01-12,23.62,23.62,23.62,23.62,600,0.741125252244542,0.741125252244542,0.741125252244542,0.741125252244542,19122.2738087513,0.0,1.0
1996-01-15,23.62,23.62,23.62,23.62,400,0.741125252244542,0.741125252244542,0.741125252244542,0.741125252244542,12748.1825391675,0.0,1.0
1996-01-16,23.97,23.97,23.5,23.5,400,0.752107209834956,0.752107209834956,0.737360009642114,0.737360009642114,12748.1825391675,0.0,1.0
1996-01-17,23.97,23.97,23.97,23.97,0,0.752107209834956,0.752107209834956,0.752107209834956,0.752107209834956,0,0.0,1.0
1996-01-18,24.02,24.02,24.02,24.02,200,0.753676060919301,0.753676060919301,0.753676060919301,0.753676060919301,6374.09126958377,0.0,1.0
1996-01-19,23.75,23.75,23.75,23.75,200,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,6374.09126958376,0.0,1.0
1996-01-22,23.75,23.75,23.75,23.75,200,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,6374.09126958376,0.0,1.0
1996-01-23,23.75,23.75,23.75,23.75,0,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,0,0.0,1.0
1996-01-24,24.0,24.0,24.0,24.0,200,0.753048520485563,0.753048520485563,0.753048520485563,0.753048520485563,6374.09126958377,0.0,1.0
1996-01-25,24.0,24.0,24.0,24.0,0,0.753048520485563,0.753048520485563,0.753048520485563,0.753048520485563,0,0.0,1.0
1996-01-26,24.0,24.0,24.0,24.0,0,0.753048520485563,0.753048520485563,0.753048520485563,0.753048520485563,0,0.0,1.0
1996-01-29,24.0,24.0,24.0,24.0,0,0.753048520485563,0.753048520485563,0.753048520485563,0.753048520485563,0,0.0,1.0
1996-01-30,24.0,24.0,24.0,24.0,0,0.753048520485563,0.753048520485563,0.753048520485563,0.753048520485563,0,0.0,1.0
1996-01-31,24.0,24.0,24.0,24.0,0,0.753048520485563,0.753048520485563,0.753048520485563,0.753048520485563,0,0.0,1.0
1996-02-01,23.75,23.75,23.75,23.75,800,0.745204265063839,0.745204265063839,0.745204265063839,0.745204265063839,25496.365078335,0.0,1.0
1996-02-02,24.16,24.16,24.16,24.16,700,0.758068843955467,0.758068843955467,0.758068843955467,0.758068843955467,22309.3194435432,0.0,1.0
1996-02-05,24.16,24.16,24.16,24.16,0,0.758068843955467,0.758068843955467,0.758068843955467,0.758068843955467,0,0.0,1.0
1996-02-06,24.75,24.75,24.75,24.75,700,0.776581286750737,0.776581286750737,0.776581286750737,0.776581286750737,22309.3194435432,0.0,1.0
1996-02-07,24.62,24.62,24.62,24.62,300,0.77250227393144,0.77250227393144,0.77250227393144,0.77250227393144,9561.13690437565,0.0,1.0
1996-02-08,24.62,24.62,24.62,24.62,0,0.77250227393144,0.77250227393144,0.77250227393144,0.77250227393144,0,0.0,1.0
1996-02-09,24.75,24.75,24.5,24.5,500,0.776581286750737,0.776581286750737,0.768737031329012,0.768737031329012,15935.2281739594,0.0,1.0
1996-02-12,24.5,24.5,24.5,24.5,1500,0.768737031329012,0.768737031329012,0.768737031329012,0.768737031329012,47805.6845218783,0.0,1.0
1996-02-13,24.5,24.5,24.5,24.5,0,0.768737031329012,0.768737031329012,0.768737031329012,0.768737031329012,0,0.0,1.0
1996-02-14,24.75,24.75,24.75,24.75,400,0.788015073453443,0.788015073453443,0.788015073453443,0.788015073453443,12563.2114581434,0.3644,1.0
1996-02-15,24.75,24.75,24.75,24.75,0,0.788015073453443,0.788015073453443,0.788015073453443,0.788015073453443,0,0.0,1.0
1996-02-16,24.12,24.25,24.12,24.25,1800,0.767956507947355,0.77209557702004,0.767956507947355,0.77209557702004,56534.4515616453,0.0,1.0
1996-02-20,24.0,24.0,24.0,24.0,1000,0.764135828803339,0.764135828803339,0.764135828803339,0.764135828803339,31408.0286453585,0.0,1.0
1996-02-21,24.0,24.0,23.98,24.0,400,0.764135828803339,0.764135828803339,0.763499048946002,0.764135828803339,12563.2114581434,0.0,1.0
1996-02-22,24.06,24.06,24.06,24.06,300,0.766046168375347,0.766046168375347,0.766046168375347,0.766046168375347,9422.40859360754,0.0,1.0
1996-02-23,24.06,24.06,24.06,24.06,0,0.766046168375347,0.766046168375347,0.766046168375347,0.766046168375347,0,0.0,1.0
1996-02-26,24.06,24.06,24.06,24.06,0,0.766046168375347,0.766046168375347,0.766046168375347,0.766046168375347,0,0.0,1.0
1996-02-27,24.06,24.06,24.06,24.06,0,0.766046168375347,0.766046168375347,0.766046168375347,0.766046168375347,0,0.0,1.0
1996-02-28,24.06,24.06,24.06,24.06,0,0.766046168375347,0.766046168375347,0.766046168375347,0.766046168375347,0,0.0,1.0
1996-02-29,24.06,24.06,24.06,24.06,0,0.766046168375347,0.766046168375347,0.766046168375347,0.766046168375347,0,0.0,1.0
1996-03-01,24.06,24.06,24.06,24.06,0,0.766046168375347,0.766046168375347,0.766046168375347,0.766046168375347,0,0.0,1.0
1996-03-04,24.06,24.06,24.06,24.06,0,0.766046168375347,0.766046168375347,0.766046168375347,0.766046168375347,0,0.0,1.0
1996-03-05,23.98,23.98,23.75,23.75,2000,0.763499048946002,0.763499048946002,0.756176080586637,0.756176080586637,62816.057290717,0.0,1.0
1996-03-06,23.94,23.94,23.75,23.75,2100,0.76222548923133,0.76222548923133,0.756176080586637,0.756176080586637,65956.8601552528,0.0,1.0
1996-03-07,23.75,23.75,23.75,23.75,200,0.756176080586637,0.756176080586637,0.756176080586637,0.756176080586637,6281.6057290717,0.0,1.0
1996-03-08,23.75,23.75,23.75,23.75,0,0.756176080586637,0.756176080586637,0.756176080586637,0.756176080586637,0,0.0,1.0
1996-03-11,23.94,23.94,23.94,23.94,200,0.76222548923133,0.76222548923133,0.76222548923133,0.76222548923133,6281.6057290717,0.0,1.0
1996-03-12,24.5,24.5,24.5,24.5,100,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,3140.80286453585,0.0,1.0
1996-03-13,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-03-14,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-03-15,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-03-18,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-03-19,23.5,23.5,23.5,23.5,200,0.748216332369936,0.748216332369936,0.748216332369936,0.748216332369936,6281.60572907169,0.0,1.0
1996-03-20,23.5,23.5,23.5,23.5,0,0.748216332369936,0.748216332369936,0.748216332369936,0.748216332369936,0,0.0,1.0
1996-03-21,23.5,23.5,23.5,23.5,0,0.748216332369936,0.748216332369936,0.748216332369936,0.748216332369936,0,0.0,1.0
1996-03-22,23.5,23.5,23.5,23.5,0,0.748216332369936,0.748216332369936,0.748216332369936,0.748216332369936,0,0.0,1.0
1996-03-25,23.37,23.37,23.37,23.37,100,0.744077263297251,0.744077263297251,0.744077263297251,0.744077263297251,3140.80286453585,0.0,1.0
1996-03-26,23.38,23.38,23.38,23.38,0,0.744395653225919,0.744395653225919,0.744395653225919,0.744395653225919,0,0.0,1.0
1996-03-27,23.38,23.38,23.38,23.38,0,0.744395653225919,0.744395653225919,0.744395653225919,0.744395653225919,0,0.0,1.0
1996-03-28,23.38,23.38,23.38,23.38,0,0.744395653225919,0.744395653225919,0.744395653225919,0.744395653225919,0,0.0,1.0
1996-03-29,23.87,24.16,23.62,23.62,6800,0.759996759730654,0.769230067662027,0.752037011513952,0.752037011513952,213574.594788438,0.0,1.0
1996-04-01,24.2,24.2,23.87,23.87,1200,0.7705036273767,0.7705036273767,0.759996759730654,0.759996759730654,37689.6343744302,0.0,1.0
1996-04-02,24.33,24.33,24.25,24.25,700,0.774642696449384,0.774642696449384,0.77209557702004,0.77209557702004,21985.6200517509,0.0,1.0
1996-04-03,24.25,24.25,24.25,24.25,1000,0.77209557702004,0.77209557702004,0.77209557702004,0.77209557702004,31408.0286453585,0.0,1.0
1996-04-04,24.0,24.0,24.0,24.0,100,0.764135828803339,0.764135828803339,0.764135828803339,0.764135828803339,3140.80286453585,0.0,1.0
1996-04-08,24.37,24.37,24.37,24.37,100,0.775916256164057,0.775916256164057,0.775916256164057,0.775916256164057,3140.80286453585,0.0,1.0
1996-04-09,24.38,24.38,24.38,24.38,0,0.776234646092725,0.776234646092725,0.776234646092725,0.776234646092725,0,0.0,1.0
1996-04-10,24.0,24.0,24.0,24.0,500,0.764135828803339,0.764135828803339,0.764135828803339,0.764135828803339,15704.0143226792,0.0,1.0
1996-04-11,24.5,24.5,24.28,24.28,1300,0.780055325236741,0.780055325236741,0.773050746806044,0.773050746806044,40830.437238966,0.0,1.0
1996-04-12,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-15,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-16,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-17,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-18,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-19,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-22,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-23,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-24,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-25,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-26,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-29,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-04-30,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-05-01,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-05-02,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-05-03,24.5,24.75,24.5,24.75,1300,0.780055325236741,0.788015073453443,0.780055325236741,0.788015073453443,40830.437238966,0.0,1.0
1996-05-06,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-05-07,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-05-08,24.5,24.5,24.5,24.5,0,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,0,0.0,1.0
1996-05-09,24.5,24.5,24.5,24.5,32000,0.780055325236741,0.780055325236741,0.780055325236741,0.780055325236741,1005056.91665147,0.0,1.0
1996-05-10,24.56,24.56,24.5,24.5,50000,0.78196566480875,0.78196566480875,0.780055325236741,0.780055325236741,1570401.43226792,0.0,1.0
1996-05-13,24.37,24.37,24.37,24.37,100,0.79183575259746,0.79183575259746,0.79183575259746,0.79183575259746,3077.65845632242,0.5,1.0
1996-05-14,24.38,24.38,24.38,24.38,0,0.79216067494157,0.79216067494157,0.79216067494157,0.79216067494157,0,0.0,1.0
1996-05-15,24.38,24.38,24.38,24.38,0,0.79216067494157,0.79216067494157,0.79216067494157,0.79216067494157,0,0.0,1.0
1996-05-16,24.38,24.38,24.38,24.38,0,0.79216067494157,0.79216067494157,0.79216067494157,0.79216067494157,0,0.0,1.0
1996-05-17,24.25,24.25,24.25,24.25,100,0.787936684468133,0.787936684468133,0.787936684468133,0.787936684468133,3077.65845632242,0.0,1.0
1996-05-20,24.25,24.25,24.25,24.25,0,0.787936684468133,0.787936684468133,0.787936684468133,0.787936684468133,0,0.0,1.0
1996-05-21,24.41,24.41,24.41,24.41,100,0.793135441973902,0.793135441973902,0.793135441973902,0.793135441973902,3077.65845632242,0.0,1.0
1996-05-22,24.41,24.41,24.41,24.41,0,0.793135441973902,0.793135441973902,0.793135441973902,0.793135441973902,0,0.0,1.0
1996-05-23,24.41,24.41,24.41,24.41,0,0.793135441973902,0.793135441973902,0.793135441973902,0.793135441973902,0,0.0,1.0
1996-05-24,24.75,24.75,24.75,24.75,800,0.804182801673661,0.804182801673661,0.804182801673661,0.804182801673661,24621.2676505794,0.0,1.0
1996-05-28,24.75,24.75,24.75,24.75,0,0.804182801673661,0.804182801673661,0.804182801673661,0.804182801673661,0,0.0,1.0
1996-05-29,24.75,24.75,24.75,24.75,0,0.804182801673661,0.804182801673661,0.804182801673661,0.804182801673661,0,0.0,1.0
1996-05-30,24.75,24.75,24.75,24.75,0,0.804182801673661,0.804182801673661,0.804182801673661,0.804182801673661,0,0.0,1.0
1996-05-31,24.75,24.75,24.75,24.75,0,0.804182801673661,0.804182801673661,0.804182801673661,0.804182801673661,0,0.0,1.0
1996-06-03,24.75,24.75,24.75,24.75,0,0.804182801673661,0.804182801673661,0.804182801673661,0.804182801673661,0,0.0,1.0
1996-06-04,24.95,24.95,24.75,24.75,7000,0.810681248555873,0.810681248555873,0.804182801673661,0.804182801673661,215436.091942569,0.0,1.0
1996-06-05,25.25,25.25,25.25,25.25,2000,0.82042891887919,0.82042891887919,0.82042891887919,0.82042891887919,61553.1691264484,0.0,1.0
1996-06-06,25.0,25.0,25.0,25.0,900,0.812305860276425,0.812305860276425,0.812305860276425,0.812305860276425,27698.9261069018,0.0,1.0
1996-06-07,25.37,25.37,25.37,25.37,100,0.824327987008517,0.824327987008517,0.824327987008517,0.824327987008517,3077.65845632242,0.0,1.0
1996-06-10,25.37,25.37,25.37,25.37,100,0.824327987008517,0.824327987008517,0.824327987008517,0.824327987008517,3077.65845632242,0.0,1.0
1996-06-11,25.38,25.38,25.38,25.38,0,0.824652909352627,0.824652909352627,0.824652909352627,0.824652909352627,0,0.0,1.0
1996-06-12,25.12,25.12,25.12,25.12,100,0.816204928405752,0.816204928405752,0.816204928405752,0.816204928405752,3077.65845632242,0.0,1.0
1996-06-13,25.12,25.12,25.12,25.12,4000,0.816204928405752,0.816204928405752,0.816204928405752,0.816204928405752,123106.338252897,0.0,1.0
1996-06-14,25.25,25.25,25.25,25.25,100,0.82042891887919,0.82042891887919,0.82042891887919,0.82042891887919,3077.65845632242,0.0,1.0
1996-06-17,25.25,25.25,25.25,25.25,0,0.82042891887919,0.82042891887919,0.82042891887919,0.82042891887919,0,0.0,1.0
1996-06-18,24.64,24.87,24.62,24.62,5100,0.800608655888445,0.808081869802988,0.799958811200224,0.799958811200224,156960.581272443,0.0,1.0
1996-06-19,25.0,25.0,24.75,24.75,3700,0.812305860276425,0.812305860276425,0.804182801673661,0.804182801673661,113873.36288393,0.0,1.0
1996-06-20,25.0,25.0,25.0,25.0,0,0.812305860276425,0.812305860276425,0.812305860276425,0.812305860276425,0,0.0,1.0
1996-06-21,25.27,25.27,25.25,25.25,5600,0.821078763567411,0.821078763567411,0.82042891887919,0.82042891887919,172348.873554056,0.0,1.0
1996-06-24,25.5,25.5,25.5,25.5,500,0.828551977481954,0.828551977481954,0.828551977481954,0.828551977481954,15388.2922816121,0.0,1.0
1996-06-25,25.5,25.5,25.5,25.5,0,0.828551977481954,0.828551977481954,0.828551977481954,0.828551977481954,0,0.0,1.0
1996-06-26,25.37,25.56,25.37,25.56,700,0.824327987008517,0.830501511546617,0.824327987008517,0.830501511546617,21543.6091942569,0.0,1.0
1996-06-27,24.87,25.5,24.87,25.5,3000,0.808081869802988,0.828551977481954,0.808081869802988,0.828551977481954,92329.7536896727,0.0,1.0
1996-06-28,25.25,25.25,25.25,25.25,1000,0.82042891887919,0.82042891887919,0.82042891887919,0.82042891887919,30776.5845632242,0.0,1.0
1996-07-01,25.25,25.25,25.25,25.25,0,0.82042891887919,0.82042891887919,0.82042891887919,0.82042891887919,0,0.0,1.0
1996-07-02,25.12,25.12,25.12,25.12,700,0.816204928405752,0.816204928405752,0.816204928405752,0.816204928405752,21543.609194257,0.0,1.0
1996-07-03,25.62,25.62,25.0,25.0,1800,0.832451045611281,0.832451045611281,0.812305860276425,0.812305860276425,55397.8522138036,0.0,1.0
1996-07-05,25.62,25.62,25.62,25.62,0,0.832451045611281,0.832451045611281,0.832451045611281,0.832451045611281,0,0.0,1.0
1996-07-08,25.5,25.5,25.5,25.5,1000,0.828551977481954,0.828551977481954,0.828551977481954,0.828551977481954,30776.5845632242,0.0,1.0
1996-07-09,25.75,25.75,25.75,25.75,1600,0.836675036084718,0.836675036084718,0.836675036084718,0.836675036084718,49242.5353011588,0.0,1.0
1996-07-10,25.87,25.87,25.62,25.62,15600,0.840574104214045,0.840574104214045,0.832451045611281,0.832451045611281,480114.719186298,0.0,1.0
1996-07-11,25.88,25.88,25.88,25.88,0,0.840899026558156,0.840899026558156,0.840899026558156,0.840899026558156,0,0.0,1.0
1996-07-12,25.88,25.88,25.88,25.88,0,0.840899026558156,0.840899026558156,0.840899026558156,0.840899026558156,0,0.0,1.0
1996-07-15,25.62,25.62,25.62,25.62,500,0.832451045611281,0.832451045611281,0.832451045611281,0.832451045611281,15388.2922816121,0.0,1.0
1996-07-16,25.56,25.56,25.37,25.37,2000,0.830501511546617,0.830501511546617,0.824327987008517,0.824327987008517,61553.1691264485,0.0,1.0
1996-07-17,25.7,25.87,25.7,25.87,22000,0.835050424364165,0.840574104214045,0.835050424364165,0.840574104214045,677084.860390933,0.0,1.0
1996-07-18,26.47,26.5,26.25,26.25,40100,0.860069444860679,0.861044211893011,0.852921153290247,0.852921153290247,1234141.04098529,0.0,1.0
1996-07-19,26.47,26.47,26.47,26.47,0,0.860069444860679,0.860069444860679,0.860069444860679,0.860069444860679,0,0.0,1.0
1996-07-22,26.47,26.47,26.47,26.47,0,0.860069444860679,0.860069444860679,0.860069444860679,0.860069444860679,0,0.0,1.0
1996-07-23,26.25,26.5,26.25,26.5,400,0.852921153290247,0.861044211893011,0.852921153290247,0.861044211893011,12310.6338252897,0.0,1.0
1996-07-24,26.05,26.25,26.05,26.05,1400,0.846422706408035,0.852921153290247,0.846422706408035,0.846422706408035,43087.2183885139,0.0,1.0
1996-07-25,25.77,26.12,25.77,26.12,1400,0.837324880772939,0.848697162816809,0.837324880772939,0.848697162816809,43087.2183885139,0.0,1.0
1996-07-26,25.84,25.87,25.81,25.81,7000,0.839599337181713,0.840574104214045,0.838624570149382,0.838624570149382,215436.09194257,0.0,1.0
1996-07-29,25.62,25.62,25.62,25.62,100,0.832451045611281,0.832451045611281,0.832451045611281,0.832451045611281,3077.65845632242,0.0,1.0
1996-07-30,25.62,25.62,25.62,25.62,100,0.832451045611281,0.832451045611281,0.832451045611281,0.832451045611281,3077.65845632242,0.0,1.0
1996-07-31,25.62,25.62,25.62,25.62,400,0.832451045611281,0.832451045611281,0.832451045611281,0.832451045611281,12310.6338252897,0.0,1.0
1996-08-01,25.78,25.78,25.78,25.78,1000,0.83764980311705,0.83764980311705,0.83764980311705,0.83764980311705,30776.5845632242,0.0,1.0
1996-08-02,26.0,26.0,26.0,26.0,1000,0.844798094687482,0.844798094687482,0.844798094687482,0.844798094687482,30776.5845632242,0.0,1.0
1996-08-05,26.0,26.0,26.0,26.0,0,0.844798094687482,0.844798094687482,0.844798094687482,0.844798094687482,0,0.0,1.0
1996-08-06,26.37,26.37,26.25,26.25,600,0.856820221419574,0.856820221419574,0.852921153290247,0.852921153290247,18465.9507379345,0.0,1.0
1996-08-07,26.25,26.37,26.25,26.37,3800,0.852921153290247,0.856820221419574,0.852921153290247,0.856820221419574,116951.021340252,0.0,1.0
1996-08-08,26.37,26.37,26.37,26.37,600,0.856820221419574,0.856820221419574,0.856820221419574,0.856820221419574,18465.9507379345,0.0,1.0
1996-08-09,26.12,26.41,26.12,26.41,800,0.848697162816809,0.858119910796016,0.848697162816809,0.858119910796016,24621.2676505794,0.0,1.0
1996-08-12,26.5,26.62,26.25,26.25,4200,0.861044211893011,0.864943280022338,0.852921153290247,0.852921153290247,129261.655165542,0.0,1.0
1996-08-13,26.87,26.87,26.66,26.66,1000,0.873066338625102,0.873066338625102,0.86624296939878,0.86624296939878,30776.5845632242,0.0,1.0
1996-08-14,27.14,27.14,27.0,27.0,2600,0.881839241916088,0.881839241916088,0.87729032909854,0.87729032909854,80019.1198643829,0.0,1.0
1996-08-15,27.14,27.14,27.14,27.14,0,0.881839241916088,0.881839241916088,0.881839241916088,0.881839241916088,0,0.0,1.0
1996-08-16,27.0,27.0,27.0,27.0,1000,0.894023829820234,0.894023829820234,0.894023829820234,0.894023829820234,30200.5372781048,0.515,1.0
1996-08-19,26.87,26.87,26.87,26.87,700,0.889719270639618,0.889719270639618,0.889719270639618,0.889719270639618,21140.3760946734,0.0,1.0
1996-08-20,27.0,27.0,27.0,27.0,200,0.894023829820234,0.894023829820234,0.894023829820234,0.894023829820234,6040.10745562096,0.0,1.0
1996-08-21,26.62,26.62,26.62,26.62,500,0.881441272215357,0.881441272215357,0.881441272215357,0.881441272215357,15100.2686390524,0.0,1.0
1996-08-22,26.5,26.5,26.5,26.5,400,0.877467832971711,0.877467832971711,0.877467832971711,0.877467832971711,12080.2149112419,0.0,1.0
1996-08-23,27.0,27.0,26.87,26.87,1900,0.894023829820234,0.894023829820234,0.889719270639618,0.889719270639618,57381.0208283991,0.0,1.0
1996-08-26,27.25,27.25,27.12,27.12,3000,0.902301828244495,0.902301828244495,0.897997269063879,0.897997269063879,90601.6118343144,0.0,1.0
1996-08-27,26.92,27.25,26.87,27.25,7200,0.89137487032447,0.902301828244495,0.889719270639618,0.902301828244495,217443.868402355,0.0,1.0
1996-08-28,26.92,26.92,26.92,26.92,0,0.89137487032447,0.89137487032447,0.89137487032447,0.89137487032447,0,0.0,1.0
1996-08-29,26.92,26.92,26.92,26.92,0,0.89137487032447,0.89137487032447,0.89137487032447,0.89137487032447,0,0.0,1.0
1996-08-30,26.92,26.92,26.92,26.92,0,0.89137487032447,0.89137487032447,0.89137487032447,0.89137487032447,0,0.0,1.0
1996-09-03,26.92,26.92,26.92,26.92,0,0.89137487032447,0.89137487032447,0.89137487032447,0.89137487032447,0,0.0,1.0
1996-09-04,26.62,26.62,26.62,26.62,300,0.881441272215357,0.881441272215357,0.881441272215357,0.881441272215357,9060.16118343144,0.0,1.0
1996-09-05,26.62,26.62,26.62,26.62,0,0.881441272215357,0.881441272215357,0.881441272215357,0.881441272215357,0,0.0,1.0
1996-09-06,26.37,26.37,26.37,26.37,500,0.873163273791095,0.873163273791095,0.873163273791095,0.873163273791095,15100.2686390524,0.0,1.0
1996-09-09,26.38,26.38,26.38,26.38,0,0.873494393728065,0.873494393728065,0.873494393728065,0.873494393728065,0,0.0,1.0
1996-09-10,26.38,26.38,26.38,26.38,0,0.873494393728065,0.873494393728065,0.873494393728065,0.873494393728065,0,0.0,1.0
1996-09-11,26.38,26.38,26.38,26.38,0,0.873494393728065,0.873494393728065,0.873494393728065,0.873494393728065,0,0.0,1.0
1996-09-12,26.75,26.75,26.75,26.75,500,0.885745831395972,0.885745831395972,0.885745831395972,0.885745831395972,15100.2686390524,0.0,1.0
1996-09-13,27.0,27.0,27.0,27.0,2000,0.894023829820234,0.894023829820234,0.894023829820234,0.894023829820234,60401.0745562096,0.0,1.0
1996-09-16,27.03,27.03,27.03,27.03,400,0.895017189631145,0.895017189631145,0.895017189631145,0.895017189631145,12080.2149112419,0.0,1.0
1996-09-17,27.25,27.25,27.25,27.25,100,0.902301828244495,0.902301828244495,0.902301828244495,0.902301828244495,3020.05372781048,0.0,1.0
1996-09-18,26.75,27.12,26.75,27.12,1400,0.885745831395972,0.897997269063879,0.885745831395972,0.897997269063879,42280.7521893467,0.0,1.0
1996-09-19,26.75,26.75,26.75,26.75,0,0.885745831395972,0.885745831395972,0.885745831395972,0.885745831395972,0,0.0,1.0
1996-09-20,26.75,26.75,26.75,26.75,200,0.885745831395972,0.885745831395972,0.885745831395972,0.885745831395972,6040.10745562096,0.0,1.0
1996-09-23,26.75,26.75,26.75,26.75,0,0.885745831395972,0.885745831395972,0.885745831395972,0.885745831395972,0,0.0,1.0
1996-09-24,26.75,26.75,26.75,26.75,0,0.885745831395972,0.885745831395972,0.885745831395972,0.885745831395972,0,0.0,1.0
1996-09-25,26.75,26.75,26.75,26.75,0,0.885745831395972,0.885745831395972,0.885745831395972,0.885745831395972,0,0.0,1.0
1996-09-26,26.75,26.75,26.75,26.75,200,0.885745831395972,0.885745831395972,0.885745831395972,0.885745831395972,6040.10745562096,0.0,1.0
1996-09-27,27.08,27.08,26.75,26.75,3000,0.896672789315997,0.896672789315997,0.885745831395972,0.885745831395972,90601.6118343145,0.0,1.0
1996-09-30,27.08,27.08,27.08,27.08,0,0.896672789315997,0.896672789315997,0.896672789315997,0.896672789315997,0,0.0,1.0
1996-10-01,27.25,27.25,27.25,27.25,300,0.902301828244495,0.902301828244495,0.902301828244495,0.902301828244495,9060.16118343144,0.0,1.0
1996-10-02,27.23,27.23,27.23,27.23,400,0.901639588370554,0.901639588370554,0.901639588370554,0.901639588370554,12080.2149112419,0.0,1.0
1996-10-03,27.0,27.0,27.0,27.0,200,0.894023829820234,0.894023829820234,0.894023829820234,0.894023829820234,6040.10745562096,0.0,1.0
1996-10-04,27.0,27.0,27.0,27.0,0,0.894023829820234,0.894023829820234,0.894023829820234,0.894023829820234,0,0.0,1.0
1996-10-07,27.2,27.2,27.12,27.12,63100,0.900646228559643,0.900646228559643,0.897997269063879,0.897997269063879,1905653.90224841,0.0,1.0
1996-10-08,27.22,27.22,27.22,27.22,7100,0.901308468433584,0.901308468433584,0.901308468433584,0.901308468433584,214423.814674544,0.0,1.0
1996-10-09,27.23,27.28,27.23,27.28,5200,0.901639588370554,0.903295188055407,0.901639588370554,0.903295188055407,157042.793846145,0.0,1.0
1996-10-10,27.23,27.23,27.23,27.23,0,0.901639588370554,0.901639588370554,0.901639588370554,0.901639588370554,0,0.0,1.0
1996-10-11,27.23,27.23,27.23,27.23,0,0.901639588370554,0.901639588370554,0.901639588370554,0.901639588370554,0,0.0,1.0
1996-10-14,27.23,27.23,27.23,27.23,0,0.901639588370554,0.901639588370554,0.901639588370554,0.901639588370554,0,0.0,1.0
1996-10-15,27.23,27.23,27.23,27.23,0,0.901639588370554,0.901639588370554,0.901639588370554,0.901639588370554,0,0.0,1.0
1996-10-16,27.23,27.23,27.0,27.0,2000,0.901639588370554,0.901639588370554,0.894023829820234,0.894023829820234,60401.0745562096,0.0,1.0
1996-10-17,27.12,27.12,27.12,27.12,200,0.897997269063879,0.897997269063879,0.897997269063879,0.897997269063879,6040.10745562096,0.0,1.0
1996-10-18,27.48,27.62,27.37,27.62,700,0.909917586794816,0.914553265912402,0.906275267488141,0.914553265912402,21140.3760946734,0.0,1.0
1996-10-21,27.69,27.69,27.69,27.69,200,0.916871105471195,0.916871105471195,0.916871105471195,0.916871105471195,6040.10745562096,0.0,1.0
1996-10-22,27.5,27.5,27.5,27.5,200,0.910579826668757,0.910579826668757,0.910579826668757,0.910579826668757,6040.10745562096,0.0,1.0
1996-10-23,27.5,27.5,27.5,27.5,0,0.910579826668757,0.910579826668757,0.910579826668757,0.910579826668757,0,0.0,1.0
1996-10-24,27.87,28.0,27.87,28.0,600,0.922831264336664,0.92713582351728,0.922831264336664,0.92713582351728,18120.3223668629,0.0,1.0
1996-10-25,28.06,28.08,27.87,28.08,700,0.929122543139102,0.929784783013043,0.922831264336664,0.929784783013043,21140.3760946734,0.0,1.0
1996-10-28,28.5,28.5,28.25,28.25,2300,0.943691820365802,0.943691820365802,0.935413821941541,0.935413821941541,69461.2357396411,0.0,1.0
1996-10-29,29.12,29.16,28.5,28.5,7600,0.964221256457971,0.965545736205852,0.943691820365802,0.943691820365802,229524.083313596,0.0,1.0
1996-10-30,29.62,29.62,29.25,29.25,1500,0.980777253306494,0.980777253306494,0.968525815638587,0.968525815638587,45300.8059171572,0.0,1.0
1996-10-31,30.12,30.52,29.69,29.87,10000,0.997333250155016,1.01057804763383,0.983095092865287,0.989055251730755,302005.372781048,0.0,1.0
1996-11-01,29.91,30.45,29.91,30.44,9000,0.990379731478637,1.00826020807504,0.990379731478637,1.00792908813807,271804.835502943,0.0,1.0
1996-11-04,29.91,29.91,29.91,29.91,0,0.990379731478637,0.990379731478637,0.990379731478637,0.990379731478637,0,0.0,1.0
1996-11-05,30.62,30.75,30.25,30.25,7100,1.01388924700354,1.01819380618416,1.00163780933563,1.00163780933563,214423.814674544,0.0,1.0
1996-11-06,31.0,31.0,30.5,30.5,9300,1.02647180460842,1.02647180460842,1.00991580775989,1.00991580775989,280864.996686374,0.0,1.0
1996-11-07,30.5,30.87,30.37,30.87,12300,1.00991580775989,1.0221672454278,1.00561124857928,1.0221672454278,371466.608520691,0.0,1.0
1996-11-08,30.5,30.5,30.5,30.5,0,1.00991580775989,1.00991580775989,1.00991580775989,1.00991580775989,0,0.0,1.0
1996-11-11,30.75,30.87,30.73,30.87,2100,1.01819380618416,1.0221672454278,1.01753156631021,1.0221672454278,63421.1282840198,0.0,1.0
1996-11-12,31.31,31.37,31.25,31.25,1800,1.0367365226545,1.03872324227632,1.03474980303268,1.03474980303268,54360.9671005887,0.0,1.0
1996-11-13,30.75,31.12,30.75,31.12,4700,1.03100152534617,1.04340707215522,1.03100152534617,1.04340707215522,140179.230046701,0.3868,1.0
1996-11-14,30.37,30.37,30.37,30.37,2000,1.01826069348824,1.01826069348824,1.01826069348824,1.01826069348824,59650.736190085,0.0,1.0
1996-11-15,30.5,30.5,30.5,30.5,400,1.02261939912385,1.02261939912385,1.02261939912385,1.02261939912385,11930.147238017,0.0,1.0
1996-11-18,30.5,30.5,30.5,30.5,0,1.02261939912385,1.02261939912385,1.02261939912385,1.02261939912385,0,0.0,1.0
1996-11-19,30.12,30.12,30.12,30.12,1600,1.00987856726591,1.00987856726591,1.00987856726591,1.00987856726591,47720.5889520682,0.0,1.0
1996-11-20,30.25,30.25,29.87,29.87,1000,1.01423727290152,1.01423727290152,1.00149644104358,1.00149644104358,29825.3680950426,0.0,1.0
1996-11-21,30.25,30.25,30.25,30.25,0,1.01423727290152,1.01423727290152,1.01423727290152,1.01423727290152,0,0.0,1.0
1996-11-22,29.75,30.25,29.75,30.25,2200,0.997473020456866,1.01423727290152,0.997473020456866,1.01423727290152,65615.8098090937,0.0,1.0
1996-11-25,30.0,30.0,30.0,30.0,300,1.00585514667919,1.00585514667919,1.00585514667919,1.00585514667919,8947.61042851281,0.0,1.0
1996-11-26,29.37,29.5,29.02,29.5,12500,0.98473218859893,0.98909089423454,0.972997211887672,0.98909089423454,372817.101188033,0.0,1.0
1996-11-27,29.37,29.37,29.37,29.37,1300,0.98473218859893,0.98473218859893,0.98473218859893,0.98473218859893,38772.9785235554,0.0,1.0
1996-11-29,29.45,29.45,29.45,29.45,1000,0.987414468990074,0.987414468990074,0.987414468990074,0.987414468990074,29825.3680950426,0.0,1.0
1996-12-02,29.5,29.5,29.5,29.5,1000,0.98909089423454,0.98909089423454,0.98909089423454,0.98909089423454,29825.3680950426,0.0,1.0
1996-12-03,29.87,29.87,29.75,29.75,700,1.00149644104358,1.00149644104358,0.997473020456866,0.997473020456866,20877.7576665299,0.0,1.0
1996-12-04,30.0,30.0,30.0,30.0,3800,1.00585514667919,1.00585514667919,1.00585514667919,1.00585514667919,113336.398761162,0.0,1.0
1996-12-05,29.52,29.75,29.5,29.5,2000,0.989761464332326,0.997473020456866,0.98909089423454,0.98909089423454,59650.7361900852,0.0,1.0
1996-12-06,28.56,29.25,28.56,29.25,2400,0.957574099638591,0.980708768012213,0.957574099638591,0.980708768012213,71580.8834281023,0.0,1.0
1996-12-09,29.0,29.25,28.97,28.97,4200,0.972326641789886,0.980708768012213,0.971320786643207,0.971320786643207,125266.545999179,0.0,1.0
1996-12-10,29.44,29.44,29.12,29.12,2500,0.987079183941181,0.987079183941181,0.976350062376603,0.976350062376603,74563.4202376065,0.0,1.0
1996-12-11,28.61,29.0,28.61,29.0,4500,0.959250524883057,0.972326641789886,0.959250524883057,0.972326641789886,134214.156427692,0.0,1.0
1996-12-12,28.61,28.61,28.61,28.61,0,0.959250524883057,0.959250524883057,0.959250524883057,0.959250524883057,0,0.0,1.0
1996-12-13,28.69,28.87,28.5,28.5,1100,0.961932805274201,0.967967936154277,0.955562389345233,0.955562389345233,32807.9049045469,0.0,1.0
1996-12-16,28.25,28.5,28.25,28.5,2000,0.947180263122906,0.955562389345233,0.947180263122906,0.955562389345233,59650.7361900852,0.0,1.0
1996-12-17,28.25,28.25,28.25,28.25,0,0.947180263122906,0.947180263122906,0.947180263122906,0.947180263122906,0,0.0,1.0
1996-12-18,28.16,28.16,28.16,28.16,500,0.944162697682869,0.944162697682869,0.944162697682869,0.944162697682869,14912.6840475213,0.0,1.0
1996-12-19,28.16,28.16,28.16,28.16,0,0.944162697682869,0.944162697682869,0.944162697682869,0.944162697682869,0,0.0,1.0
1996-12-20,28.25,28.25,28.25,28.25,1000,0.947180263122906,0.947180263122906,0.947180263122906,0.947180263122906,29825.3680950426,0.0,1.0
1996-12-23,28.25,28.25,28.25,28.25,0,0.947180263122906,0.947180263122906,0.947180263122906,0.947180263122906,0,0.0,1.0
1996-12-24,28.37,28.37,28.37,28.37,500,0.951203683709623,0.951203683709623,0.951203683709623,0.951203683709623,14912.6840475213,0.0,1.0
1996-12-26,28.38,28.38,28.38,28.38,0,0.951538968758516,0.951538968758516,0.951538968758516,0.951538968758516,0,0.0,1.0
1996-12-27,28.38,28.38,28.38,28.38,0,0.951538968758516,0.951538968758516,0.951538968758516,0.951538968758516,0,0.0,1.0
1996-12-30,28.5,28.5,28.37,28.37,1500,0.955562389345233,0.955562389345233,0.951203683709623,0.951203683709623,44738.0521425639,0.0,1.0
1996-12-31,28.87,28.87,28.87,28.87,500,0.967967936154277,0.967967936154277,0.967967936154277,0.967967936154277,14912.6840475213,0.0,1.0
1997-01-02,28.84,28.84,28.84,28.84,500,0.966962081007597,0.966962081007597,0.966962081007597,0.966962081007597,14912.6840475213,0.0,1.0
1997-01-03,28.95,28.95,28.75,28.75,200,0.970650216545421,0.970650216545421,0.96394451556756,0.96394451556756,5965.07361900852,0.0,1.0
1997-01-06,28.95,28.95,28.95,28.95,0,0.970650216545421,0.970650216545421,0.970650216545421,0.970650216545421,0,0.0,1.0
1997-01-07,29.25,29.25,29.12,29.12,1600,0.980708768012213,0.980708768012213,0.976350062376603,0.976350062376603,47720.5889520682,0.0,1.0
1997-01-08,29.55,29.55,29.5,29.5,4100,0.990767319479005,0.990767319479005,0.98909089423454,0.98909089423454,122284.009189675,0.0,1.0
1997-01-09,29.75,29.75,29.75,29.75,700,0.997473020456866,0.997473020456866,0.997473020456866,0.997473020456866,20877.7576665298,0.0,1.0
1997-01-10,29.98,29.98,29.87,29.87,7000,1.00518457658141,1.00518457658141,1.00149644104358,1.00149644104358,208777.576665298,0.0,1.0
1997-01-13,29.75,30.12,29.75,30.06,20200,0.997473020456866,1.00987856726591,0.997473020456866,1.00786685697255,602472.435519861,0.0,1.0
1997-01-14,29.83,29.83,29.83,29.83,700,1.00015530084801,1.00015530084801,1.00015530084801,1.00015530084801,20877.7576665298,0.0,1.0
1997-01-15,30.12,30.12,30.12,30.12,1000,1.00987856726591,1.00987856726591,1.00987856726591,1.00987856726591,29825.3680950426,0.0,1.0
1997-01-16,30.25,30.25,30.25,30.25,200,1.01423727290152,1.01423727290152,1.01423727290152,1.01423727290152,5965.07361900852,0.0,1.0
1997-01-17,29.89,29.89,29.75,29.75,1000,1.00216701114137,1.00216701114137,0.997473020456866,0.997473020456866,29825.3680950426,0.0,1.0
1997-01-20,30.0,30.0,30.0,30.0,100,1.00585514667919,1.00585514667919,1.00585514667919,1.00585514667919,2982.53680950427,0.0,1.0
1997-01-21,30.0,30.0,30.0,30.0,0,1.00585514667919,1.00585514667919,1.00585514667919,1.00585514667919,0,0.0,1.0
1997-01-22,30.0,30.0,30.0,30.0,0,1.00585514667919,1.00585514667919,1.00585514667919,1.00585514667919,0,0.0,1.0
1997-01-23,30.0,30.0,30.0,30.0,0,1.00585514667919,1.00585514667919,1.00585514667919,1.00585514667919,0,0.0,1.0
1997-01-24,30.0,30.0,30.0,30.0,300,1.00585514667919,1.00585514667919,1.00585514667919,1.00585514667919,8947.61042851281,0.0,1.0
1997-01-27,29.62,29.62,29.62,29.62,200,0.993114314821256,0.993114314821256,0.993114314821256,0.993114314821256,5965.07361900852,0.0,1.0
1997-01-28,30.12,30.12,30.0,30.0,10500,1.00987856726591,1.00987856726591,1.00585514667919,1.00585514667919,313166.364997947,0.0,1.0
1997-01-29,30.12,30.12,30.12,30.12,100,1.00987856726591,1.00987856726591,1.00987856726591,1.00987856726591,2982.53680950426,0.0,1.0
1997-01-30,29.62,29.62,29.62,29.62,1000,0.993114314821256,0.993114314821256,0.993114314821256,0.993114314821256,29825.3680950426,0.0,1.0
1997-01-31,29.62,29.62,29.62,29.62,0,0.993114314821256,0.993114314821256,0.993114314821256,0.993114314821256,0,0.0,1.0
1997-02-03,29.72,29.87,29.72,29.75,2000,0.996467165310187,1.00149644104358,0.996467165310187,0.997473020456866,59650.7361900852,0.0,1.0
1997-02-04,30.5,30.5,30.0,30.0,6700,1.02261939912385,1.02261939912385,1.00585514667919,1.00585514667919,199829.966236785,0.0,1.0
1997-02-05,30.37,30.37,30.37,30.37,500,1.01826069348824,1.01826069348824,1.01826069348824,1.01826069348824,14912.6840475212,0.0,1.0
1997-02-06,30.38,30.38,30.38,30.38,0,1.01859597853713,1.01859597853713,1.01859597853713,1.01859597853713,0,0.0,1.0
1997-02-07,30.52,30.7,30.45,30.7,17500,1.02328996922163,1.02932510010171,1.02094297387938,1.02932510010171,521943.941663247,0.0,1.0
1997-02-10,31.0,31.0,30.5,30.5,4200,1.0393836515685,1.0393836515685,1.02261939912385,1.02261939912385,125266.545999179,0.0,1.0
1997-02-11,30.87,30.87,30.87,30.87,500,1.03502494593289,1.03502494593289,1.03502494593289,1.03502494593289,14912.6840475213,0.0,1.0
1997-02-12,30.37,30.62,30.12,30.62,4900,1.03102834815008,1.03951557525043,1.02254112104974,1.03951557525043,144334.537713737,0.3808,1.0
1997-02-13,30.38,30.38,30.38,30.38,0,1.0313678372341,1.0313678372341,1.0313678372341,1.0313678372341,0,0.0,1.0
1997-02-14,30.12,30.37,30.12,30.25,11300,1.02254112104974,1.03102834815008,1.02254112104974,1.02695447914192,332853.117584739,0.0,1.0
1997-02-18,30.17,30.25,30.0,30.0,4500,1.02423856646981,1.02695447914192,1.01846725204157,1.01846725204157,132552.126471799,0.0,1.0
1997-02-19,30.11,30.25,30.06,30.25,6200,1.02220163196572,1.02695447914192,1.02050418654565,1.02695447914192,182627.374250035,0.0,1.0
1997-02-20,30.3,30.3,30.3,30.3,200,1.02865192456199,1.02865192456199,1.02865192456199,1.02865192456199,5891.20562096883,0.0,1.0
1997-02-21,30.3,30.3,30.3,30.3,0,1.02865192456199,1.02865192456199,1.02865192456199,1.02865192456199,0,0.0,1.0
1997-02-24,30.25,30.25,30.25,30.25,200,1.02695447914192,1.02695447914192,1.02695447914192,1.02695447914192,5891.20562096883,0.0,1.0
1997-02-25,29.94,30.25,29.94,30.25,2300,1.01643031753749,1.02695447914192,1.01643031753749,1.02695447914192,67748.8646411416,0.0,1.0
1997-02-26,29.94,29.94,29.94,29.94,0,1.01643031753749,1.01643031753749,1.01643031753749,1.01643031753749,0,0.0,1.0
1997-02-27,29.8,29.87,29.8,29.87,600,1.01167747036129,1.01405389394939,1.01167747036129,1.01405389394939,17673.6168629066,0.0,1.0
1997-02-28,29.62,29.62,29.37,29.5,1100,1.00556666684904,1.00556666684904,0.997079439748698,1.00149279784088,32401.6309153288,0.0,1.0
1997-03-03,29.23,29.37,29.23,29.37,15700,0.992326592572504,0.997079439748698,0.992326592572504,0.997079439748698,462459.641246055,0.0,1.0
1997-03-04,29.09,29.25,29.08,29.11,2600,0.98757374539631,0.993005570740532,0.987234256312296,0.988252723564338,76585.673072595,0.0,1.0
1997-03-05,29.17,29.25,29.17,29.25,600,0.990289658068421,0.993005570740532,0.990289658068421,0.993005570740532,17673.6168629065,0.0,1.0
1997-03-06,29.25,29.25,29.25,29.25,500,0.993005570740532,0.993005570740532,0.993005570740532,0.993005570740532,14728.0140524221,0.0,1.0
1997-03-07,29.37,29.5,29.12,29.37,5400,0.997079439748698,1.00149279784088,0.988592212648352,0.997079439748698,159062.551766159,0.0,1.0
1997-03-10,29.12,29.5,29.12,29.5,300,0.988592212648352,1.00149279784088,0.988592212648352,1.00149279784088,8836.80843145327,0.0,1.0
1997-03-11,29.0,29.5,29.0,29.5,2600,0.984518343640186,1.00149279784088,0.984518343640186,1.00149279784088,76585.673072595,0.0,1.0
1997-03-12,29.5,29.5,29.5,29.5,200,1.00149279784088,1.00149279784088,1.00149279784088,1.00149279784088,5891.20562096884,0.0,1.0
1997-03-13,29.09,29.09,29.09,29.09,500,0.98757374539631,0.98757374539631,0.98757374539631,0.98757374539631,14728.0140524221,0.0,1.0
1997-03-14,28.87,29.25,28.87,29.25,1600,0.980104985548006,0.993005570740532,0.980104985548006,0.993005570740532,47129.6449677507,0.0,1.0
1997-03-17,29.03,29.03,28.87,28.87,1800,0.985536810892227,0.985536810892227,0.980104985548006,0.980104985548006,53020.8505887196,0.0,1.0
1997-03-18,29.12,29.12,29.12,29.12,700,0.988592212648352,0.988592212648352,0.988592212648352,0.988592212648352,20619.219673391,0.0,1.0
1997-03-19,29.0,29.0,29.0,29.0,100,0.984518343640186,0.984518343640186,0.984518343640186,0.984518343640186,2945.60281048442,0.0,1.0
1997-03-20,29.0,29.0,29.0,29.0,0,0.984518343640186,0.984518343640186,0.984518343640186,0.984518343640186,0,0.0,1.0
1997-03-21,29.03,29.03,28.75,29.0,1800,0.985536810892227,0.985536810892227,0.976031116539839,0.984518343640186,53020.8505887196,0.0,1.0
1997-03-24,29.5,29.5,29.5,29.5,3000,1.00149279784088,1.00149279784088,1.00149279784088,1.00149279784088,88368.0843145326,0.0,1.0
1997-03-25,29.62,29.87,29.62,29.87,2400,1.00556666684904,1.01405389394939,1.00556666684904,1.01405389394939,70694.4674516265,0.0,1.0
1997-03-26,29.87,29.87,29.87,29.87,500,1.01405389394939,1.01405389394939,1.01405389394939,1.01405389394939,14728.0140524221,0.0,1.0
1997-03-27,29.31,29.62,29.31,29.62,11000,0.995042505244615,1.00556666684904,0.995042505244615,1.00556666684904,324016.309153287,0.0,1.0
1997-03-31,29.12,29.25,28.95,29.25,4100,0.988592212648352,0.993005570740532,0.982820898220116,0.993005570740532,120769.715229861,0.0,1.0
1997-04-01,28.87,29.09,28.62,28.62,1800,0.980104985548006,0.98757374539631,0.971617758447659,0.971617758447659,53020.8505887196,0.0,1.0
1997-04-02,28.87,29.25,28.75,28.87,10800,0.980104985548006,0.993005570740532,0.976031116539839,0.980104985548006,318125.103532318,0.0,1.0
1997-04-03,28.67,28.67,28.67,28.67,700,0.973315203867728,0.973315203867728,0.973315203867728,0.973315203867728,20619.219673391,0.0,1.0
1997-04-04,28.67,28.67,28.67,28.67,0,0.973315203867728,0.973315203867728,0.973315203867728,0.973315203867728,0,0.0,1.0
1997-04-07,28.8,28.8,28.62,28.62,1600,0.977728561959909,0.977728561959909,0.971617758447659,0.971617758447659,47129.6449677507,0.0,1.0
1997-04-08,28.94,28.94,28.94,28.94,1000,0.982481409136102,0.982481409136102,0.982481409136102,0.982481409136102,29456.0281048442,0.0,1.0
1997-04-09,28.94,28.94,28.94,28.94,0,0.982481409136102,0.982481409136102,0.982481409136102,0.982481409136102,0,0.0,1.0
1997-04-10,28.75,29.0,28.66,29.0,7400,0.976031116539839,0.984518343640186,0.972975714783714,0.984518343640186,217974.607975847,0.0,1.0
1997-04-11,28.5,28.75,28.5,28.75,700,0.967543889439493,0.976031116539839,0.967543889439493,0.976031116539839,20619.219673391,0.0,1.0
1997-04-14,28.0,28.25,27.87,28.25,20400,0.9505694352388,0.959056662339146,0.94615607714662,0.959056662339146,600902.973338822,0.0,1.0
1997-04-15,28.25,28.25,28.11,28.11,3000,0.959056662339146,0.959056662339146,0.954303815162952,0.954303815162952,88368.0843145327,0.0,1.0
1997-04-16,28.5,28.72,28.12,28.12,4600,0.967543889439493,0.975012649287798,0.954643304246966,0.954643304246966,135497.729282283,0.0,1.0
1997-04-17,29.06,29.06,28.87,28.87,3500,0.986555278144269,0.986555278144269,0.980104985548006,0.980104985548006,103096.098366955,0.0,1.0
1997-04-18,29.06,29.06,29.06,29.06,0,0.986555278144269,0.986555278144269,0.986555278144269,0.986555278144269,0,0.0,1.0
1997-04-21,29.11,29.25,29.11,29.25,3500,0.988252723564338,0.993005570740532,0.988252723564338,0.993005570740532,103096.098366955,0.0,1.0
1997-04-22,29.37,29.5,29.25,29.25,7600,0.997079439748698,1.00149279784088,0.993005570740532,0.993005570740532,223865.813596816,0.0,1.0
1997-04-23,29.38,29.38,29.38,29.38,0,0.997418928832712,0.997418928832712,0.997418928832712,0.997418928832712,0,0.0,1.0
1997-04-24,29.38,29.38,29.38,29.38,0,0.997418928832712,0.997418928832712,0.997418928832712,0.997418928832712,0,0.0,1.0
1997-04-25,29.38,29.38,29.38,29.38,0,0.997418928832712,0.997418928832712,0.997418928832712,0.997418928832712,0,0.0,1.0
1997-04-28,29.12,29.25,29.12,29.25,4200,0.988592212648352,0.993005570740532,0.988592212648352,0.993005570740532,123715.318040346,0.0,1.0
1997-04-29,29.12,29.12,29.12,29.12,200,0.988592212648352,0.988592212648352,0.988592212648352,0.988592212648352,5891.20562096885,0.0,1.0
1997-04-30,29.12,29.12,29.12,29.12,0,0.988592212648352,0.988592212648352,0.988592212648352,0.988592212648352,0,0.0,1.0
1997-05-01,30.45,30.62,29.62,29.62,13100,1.03374426082219,1.03951557525043,1.00556666684904,1.00556666684904,385873.968173461,0.0,1.0
1997-05-02,30.55,30.62,30.34,30.37,1200,1.03713915166233,1.03951557525043,1.03000988089804,1.03102834815008,35347.2337258132,0.0,1.0
1997-05-05,30.87,30.87,30.62,30.62,5700,1.04800280235078,1.04800280235078,1.03951557525043,1.03951557525043,167899.360197612,0.0,1.0
1997-05-06,30.87,31.12,30.87,31.0,2500,1.04800280235078,1.05649002945112,1.04800280235078,1.05241616044296,73640.0702621104,0.0,1.0
1997-05-07,30.75,31.12,30.75,31.12,2700,1.04392893334261,1.05649002945112,1.04392893334261,1.05649002945112,79531.2758830795,0.0,1.0
1997-05-08,30.75,30.75,30.75,30.75,0,1.04392893334261,1.04392893334261,1.04392893334261,1.04392893334261,0,0.0,1.0
1997-05-09,30.75,30.75,30.75,30.75,0,1.04392893334261,1.04392893334261,1.04392893334261,1.04392893334261,0,0.0,1.0
1997-05-12,31.11,31.11,30.87,30.87,800,1.05615054036711,1.05615054036711,1.04800280235078,1.04800280235078,23564.8224838754,0.0,1.0
1997-05-13,31.11,31.11,31.11,31.11,0,1.05615054036711,1.05615054036711,1.05615054036711,1.05615054036711,0,0.0,1.0
1997-05-14,31.12,31.12,31.12,31.12,1200,1.06909525914056,1.06909525914056,1.06909525914056,1.06909525914056,34930.47011547,0.3713,1.0
1997-05-15,31.37,31.37,31.37,31.37,500,1.07768374933288,1.07768374933288,1.07768374933288,1.07768374933288,14554.3625481126,0.0,1.0
1997-05-16,31.38,31.38,31.38,31.38,0,1.07802728894058,1.07802728894058,1.07802728894058,1.07802728894058,0,0.0,1.0
1997-05-19,31.38,31.38,31.38,31.38,0,1.07802728894058,1.07802728894058,1.07802728894058,1.07802728894058,0,0.0,1.0
1997-05-20,31.25,31.37,30.75,31.37,4200,1.07356127404057,1.07768374933288,1.05638429365592,1.07768374933288,122256.645404145,0.0,1.0
1997-05-21,31.5,31.5,31.5,31.5,100,1.08214976423289,1.08214976423289,1.08214976423289,1.08214976423289,2910.87250962251,0.0,1.0
1997-05-22,31.5,31.5,31.5,31.5,0,1.08214976423289,1.08214976423289,1.08214976423289,1.08214976423289,0,0.0,1.0
1997-05-23,31.56,31.56,31.37,31.37,3200,1.08421100187905,1.08421100187905,1.07768374933288,1.07768374933288,93147.9203079201,0.0,1.0
1997-05-27,31.37,31.37,31.37,31.37,500,1.07768374933288,1.07768374933288,1.07768374933288,1.07768374933288,14554.3625481126,0.0,1.0
1997-05-28,31.55,31.75,31.55,31.75,2000,1.08386746227136,1.09073825442522,1.08386746227136,1.09073825442522,58217.4501924499,0.0,1.0
1997-05-29,31.67,31.67,31.67,31.67,500,1.08798993756367,1.08798993756367,1.08798993756367,1.08798993756367,14554.3625481126,0.0,1.0
1997-05-30,31.67,31.67,31.67,31.67,0,1.08798993756367,1.08798993756367,1.08798993756367,1.08798993756367,0,0.0,1.0
1997-06-02,31.67,31.67,31.67,31.67,0,1.08798993756367,1.08798993756367,1.08798993756367,1.08798993756367,0,0.0,1.0
1997-06-03,31.52,31.62,31.5,31.5,6100,1.08283684344828,1.08627223952521,1.08214976423289,1.08214976423289,177563.223086972,0.0,1.0
1997-06-04,31.5,31.5,31.22,31.37,3700,1.08214976423289,1.08214976423289,1.07253065521749,1.07768374933288,107702.282856033,0.0,1.0
1997-06-05,31.25,31.25,31.12,31.12,1200,1.07356127404057,1.07356127404057,1.06909525914056,1.06909525914056,34930.47011547,0.0,1.0
1997-06-06,31.37,31.37,31.37,31.37,400,1.07768374933288,1.07768374933288,1.07768374933288,1.07768374933288,11643.4900384901,0.0,1.0
1997-06-09,31.38,31.38,31.38,31.38,0,1.07802728894058,1.07802728894058,1.07802728894058,1.07802728894058,0,0.0,1.0
1997-06-10,31.37,31.37,31.37,31.37,2000,1.07768374933288,1.07768374933288,1.07768374933288,1.07768374933288,58217.4501924503,0.0,1.0
1997-06-11,31.12,31.14,31.12,31.14,500,1.06909525914056,1.06978233835594,1.06909525914056,1.06978233835594,14554.3625481125,0.0,1.0
1997-06-12,31.12,31.12,31.12,31.12,0,1.06909525914056,1.06909525914056,1.06909525914056,1.06909525914056,0,0.0,1.0
1997-06-13,31.41,31.41,31.12,31.12,1000,1.07905790776365,1.07905790776365,1.06909525914056,1.06909525914056,29108.7250962252,0.0,1.0
1997-06-16,31.59,31.75,31.5,31.62,2700,1.08524162070213,1.09073825442522,1.08214976423289,1.08627223952521,78593.5577598075,0.0,1.0
1997-06-17,31.37,31.37,31.37,31.37,200,1.07768374933288,1.07768374933288,1.07768374933288,1.07768374933288,5821.74501924503,0.0,1.0
1997-06-18,31.25,31.5,31.25,31.37,2500,1.07356127404057,1.08214976423289,1.07356127404057,1.07768374933288,72771.8127405624,0.0,1.0
1997-06-19,31.66,31.75,31.5,31.62,5000,1.08764639795598,1.09073825442522,1.08214976423289,1.08627223952521,145543.625481125,0.0,1.0
1997-06-20,31.66,31.66,31.66,31.66,0,1.08764639795598,1.08764639795598,1.08764639795598,1.08764639795598,0,0.0,1.0
1997-06-23,32.5,32.5,32.0,32.0,2900,1.11650372500219,1.11650372500219,1.09932674461754,1.09932674461754,84415.3027790526,0.0,1.0
1997-06-24,32.5,32.5,32.5,32.5,0,1.11650372500219,1.11650372500219,1.11650372500219,1.11650372500219,0,0.0,1.0
1997-06-25,32.16,32.16,32.16,32.16,500,1.10482337834063,1.10482337834063,1.10482337834063,1.10482337834063,14554.3625481125,0.0,1.0
1997-06-26,32.16,32.16,32.16,32.16,0,1.10482337834063,1.10482337834063,1.10482337834063,1.10482337834063,0,0.0,1.0
1997-06-27,33.25,33.25,32.63,32.63,400,1.14226919557916,1.14226919557916,1.1209697399022,1.1209697399022,11643.4900384901,0.0,1.0
1997-06-30,33.25,33.25,33.25,33.25,0,1.14226919557916,1.14226919557916,1.14226919557916,1.14226919557916,0,0.0,1.0
1997-07-01,33.5,33.5,33.5,33.5,700,1.15085768577149,1.15085768577149,1.15085768577149,1.15085768577149,20376.1075673575,0.0,1.0
1997-07-02,35.0,35.0,33.5,33.5,7000,1.20238862692543,1.20238862692543,1.15085768577149,1.15085768577149,203761.075673576,0.0,1.0
1997-07-03,35.25,35.25,34.88,34.88,700,1.21097711711776,1.21097711711776,1.19826615163312,1.19826615163312,20376.1075673575,0.0,1.0
1997-07-07,35.0,35.0,35.0,35.0,100,1.20238862692543,1.20238862692543,1.20238862692543,1.20238862692543,2910.87250962252,0.0,1.0
1997-07-08,35.0,35.0,35.0,35.0,0,1.20238862692543,1.20238862692543,1.20238862692543,1.20238862692543,0,0.0,1.0
1997-07-09,35.95,35.95,35.95,35.95,300,1.23502488965627,1.23502488965627,1.23502488965627,1.23502488965627,8732.61752886751,0.0,1.0
1997-07-10,36.0,36.0,36.0,36.0,400,1.23674258769473,1.23674258769473,1.23674258769473,1.23674258769473,11643.4900384901,0.0,1.0
1997-07-11,36.0,36.0,36.0,36.0,0,1.23674258769473,1.23674258769473,1.23674258769473,1.23674258769473,0,0.0,1.0
1997-07-14,36.0,36.0,36.0,36.0,0,1.23674258769473,1.23674258769473,1.23674258769473,1.23674258769473,0,0.0,1.0
1997-07-15,35.88,35.88,35.63,35.88,3400,1.23262011240242,1.23262011240242,1.22403162221009,1.23262011240242,98969.665327165,0.0,1.0
1997-07-16,36.27,36.5,36.27,36.5,400,1.24601815710244,1.25391956807938,1.24601815710244,1.25391956807938,11643.4900384901,0.0,1.0
1997-07-17,36.27,36.27,36.27,36.27,0,1.24601815710244,1.24601815710244,1.24601815710244,1.24601815710244,0,0.0,1.0
1997-07-18,36.27,36.27,36.27,36.27,0,1.24601815710244,1.24601815710244,1.24601815710244,1.24601815710244,0,0.0,1.0
1997-07-21,36.25,36.25,36.25,36.25,100,1.24533107788706,1.24533107788706,1.24533107788706,1.24533107788706,2910.8725096225,0.0,1.0
1997-07-22,36.25,36.25,36.25,36.25,0,1.24533107788706,1.24533107788706,1.24533107788706,1.24533107788706,0,0.0,1.0
1997-07-23,36.33,36.75,36.33,36.75,500,1.2480793947486,1.26250805827171,1.2480793947486,1.26250805827171,14554.3625481125,0.0,1.0
1997-07-24,36.75,36.75,36.75,36.75,2000,1.26250805827171,1.26250805827171,1.26250805827171,1.26250805827171,58217.45019245,0.0,1.0
1997-07-25,36.08,36.14,36.0,36.0,4400,1.23949090455628,1.24155214220243,1.23674258769473,1.23674258769473,128078.39042339,0.0,1.0
1997-07-28,36.02,36.02,35.75,35.75,2200,1.23742966691012,1.23742966691012,1.22815409750241,1.22815409750241,64039.1952116951,0.0,1.0
1997-07-29,36.02,36.02,36.02,36.02,0,1.23742966691012,1.23742966691012,1.23742966691012,1.23742966691012,0,0.0,1.0
1997-07-30,37.88,37.88,35.75,35.75,4000,1.30132803394101,1.30132803394101,1.22815409750241,1.22815409750241,116434.900384901,0.0,1.0
1997-07-31,38.38,38.38,38.06,38.25,1100,1.31850501432566,1.31850501432566,1.30751174687949,1.31403899942565,32019.5976058476,0.0,1.0
1997-08-01,37.75,38.5,37.75,38.5,1500,1.296862019041,1.32262748961798,1.296862019041,1.32262748961798,43663.0876443377,0.0,1.0
1997-08-04,38.45,38.75,38.28,38.28,4000,1.32090979157951,1.3312159798103,1.31506961824873,1.31506961824873,116434.900384901,0.0,1.0
1997-08-05,38.0,38.34,38.0,38.0,1100,1.30545050923333,1.31713085589489,1.30545050923333,1.30545050923333,32019.5976058476,0.0,1.0
1997-08-06,38.02,38.25,38.02,38.25,6600,1.30613758844872,1.31403899942565,1.30613758844872,1.31403899942565,192117.585635085,0.0,1.0
1997-08-07,38.02,38.02,38.02,38.02,0,1.30613758844872,1.30613758844872,1.30613758844872,1.30613758844872,0,0.0,1.0
1997-08-08,37.38,37.75,37.38,37.63,2000,1.28415105355636,1.296862019041,1.28415105355636,1.29273954374869,58217.4501924503,0.0,1.0
1997-08-11,37.0,37.88,36.88,37.25,2600,1.27109654846403,1.30132803394101,1.26697407317172,1.27968503865636,75682.6852501852,0.0,1.0
1997-08-12,36.34,36.88,36.0,36.88,2500,1.24842293435629,1.26697407317172,1.23674258769473,1.26697407317172,72771.8127405629,0.0,1.0
1997-08-13,36.83,36.83,36.83,36.83,500,1.26525637513325,1.26525637513325,1.26525637513325,1.26525637513325,14554.3625481125,0.0,1.0
1997-08-14,36.72,36.73,36.5,36.5,600,1.26147743944863,1.26182097905632,1.25391956807938,1.25391956807938,17465.235057735,0.0,1.0
1997-08-15,36.84,37.25,36.84,37.25,400,1.26559991474094,1.27968503865636,1.26559991474094,1.27968503865636,11643.4900384901,0.0,1.0
1997-08-18,36.84,36.84,36.84,36.84,0,1.26559991474094,1.26559991474094,1.26559991474094,1.26559991474094,0,0.0,1.0
1997-08-19,36.5,36.5,36.5,36.5,1000,1.25391956807938,1.25391956807938,1.25391956807938,1.25391956807938,29108.7250962251,0.0,1.0
1997-08-20,36.75,36.75,36.75,36.75,100,1.27601947104227,1.27601947104227,1.27601947104227,1.27601947104227,2880.05009594267,0.3933,1.0
1997-08-21,35.75,36.75,35.75,36.39,2200,1.24129785278262,1.27601947104227,1.24129785278262,1.2635196884688,63361.1021107385,0.0,1.0
1997-08-22,35.75,35.75,35.63,35.63,1200,1.24129785278262,1.24129785278262,1.23713125859146,1.23713125859146,34560.6011513119,0.0,1.0
1997-08-25,35.75,35.75,35.75,35.75,0,1.24129785278262,1.24129785278262,1.24129785278262,1.24129785278262,0,0.0,1.0
1997-08-26,35.75,35.75,35.75,35.75,0,1.24129785278262,1.24129785278262,1.24129785278262,1.24129785278262,0,0.0,1.0
1997-08-27,35.75,35.75,35.75,35.75,0,1.24129785278262,1.24129785278262,1.24129785278262,1.24129785278262,0,0.0,1.0
1997-08-28,35.75,35.75,35.75,35.75,0,1.24129785278262,1.24129785278262,1.24129785278262,1.24129785278262,0,0.0,1.0
1997-08-29,35.61,35.61,35.5,35.5,200,1.23643682622627,1.23643682622627,1.2326174482177,1.2326174482177,5760.10019188531,0.0,1.0
1997-09-02,36.25,36.25,35.25,35.25,2600,1.25865866191244,1.25865866191244,1.22393704365279,1.22393704365279,74881.3024945095,0.0,1.0
1997-09-03,36.69,36.75,36.0,36.0,4200,1.27393617394669,1.27601947104227,1.24997825734753,1.24997825734753,120962.104029592,0.0,1.0
1997-09-04,36.69,36.69,36.69,36.69,0,1.27393617394669,1.27393617394669,1.27393617394669,1.27393617394669,0,0.0,1.0
1997-09-05,37.25,37.25,37.25,37.25,600,1.2933802801721,1.2933802801721,1.2933802801721,1.2933802801721,17280.300575656,0.0,1.0
1997-09-08,37.25,37.25,37.25,37.25,0,1.2933802801721,1.2933802801721,1.2933802801721,1.2933802801721,0,0.0,1.0
1997-09-09,38.0,38.0,37.25,37.25,1300,1.31942149386684,1.31942149386684,1.2933802801721,1.2933802801721,37440.6512472546,0.0,1.0
1997-09-10,38.25,38.25,38.25,38.25,1000,1.32810189843175,1.32810189843175,1.32810189843175,1.32810189843175,28800.5009594267,0.0,1.0
1997-09-11,38.25,38.25,38.25,38.25,0,1.32810189843175,1.32810189843175,1.32810189843175,1.32810189843175,0,0.0,1.0
1997-09-12,38.0,38.38,38.0,38.38,3700,1.31942149386684,1.33261570880551,1.31942149386684,1.33261570880551,106561.853549878,0.0,1.0
1997-09-15,38.0,38.0,38.0,38.0,0,1.31942149386684,1.31942149386684,1.31942149386684,1.31942149386684,0,0.0,1.0
1997-09-16,38.56,38.75,38.56,38.75,300,1.33886560009224,1.34546270756158,1.33886560009224,1.34546270756158,8640.15028782802,0.0,1.0
1997-09-17,38.75,38.75,38.75,38.75,200,1.34546270756158,1.34546270756158,1.34546270756158,1.34546270756158,5760.10019188532,0.0,1.0
1997-09-18,38.75,38.75,38.75,38.75,0,1.34546270756158,1.34546270756158,1.34546270756158,1.34546270756158,0,0.0,1.0
1997-09-19,38.5,38.5,38.28,38.28,700,1.33678230299667,1.33678230299667,1.32914354697954,1.32914354697954,20160.3506715986,0.0,1.0
1997-09-22,38.63,38.63,38.13,38.13,800,1.34129611337042,1.34129611337042,1.32393530424059,1.32393530424059,23040.4007675413,0.0,1.0
1997-09-23,38.52,38.52,38.25,38.25,600,1.33747673536186,1.33747673536186,1.32810189843175,1.32810189843175,17280.300575656,0.0,1.0
1997-09-24,38.52,38.52,38.52,38.52,0,1.33747673536186,1.33747673536186,1.33747673536186,1.33747673536186,0,0.0,1.0
1997-09-25,39.0,39.03,38.63,39.0,1700,1.35414311212649,1.35518476067428,1.34129611337042,1.35414311212649,48960.8516310254,0.0,1.0
1997-09-26,39.67,39.75,39.67,39.75,2000,1.37740659636046,1.38018432582123,1.37740659636046,1.38018432582123,57601.0019188533,0.0,1.0
1997-09-29,39.38,39.75,39.38,39.75,700,1.36733732706516,1.38018432582123,1.36733732706516,1.38018432582123,20160.3506715987,0.0,1.0
1997-09-30,39.64,40.25,39.64,40.25,500,1.37636494781267,1.39754513495106,1.37636494781267,1.39754513495106,14400.2504797133,0.0,1.0
1997-10-01,39.19,39.19,39.19,39.19,500,1.36074021959583,1.36074021959583,1.36074021959583,1.36074021959583,14400.2504797133,0.0,1.0
1997-10-02,39.3,39.3,39.13,39.13,400,1.36455959760439,1.36455959760439,1.35865692250025,1.35865692250025,11520.2003837706,0.0,1.0
1997-10-03,40.0,40.0,40.0,40.0,100,1.38886473038615,1.38886473038615,1.38886473038615,1.38886473038615,2880.05009594265,0.0,1.0
1997-10-06,39.25,40.13,39.25,40.13,400,1.36282351669141,1.3933785407599,1.36282351669141,1.3933785407599,11520.2003837706,0.0,1.0
1997-10-07,39.25,39.25,39.25,39.25,0,1.36282351669141,1.36282351669141,1.36282351669141,1.36282351669141,0,0.0,1.0
1997-10-08,39.25,39.98,39.25,39.98,3100,1.36282351669141,1.38817029802095,1.36282351669141,1.38817029802095,89281.5529742223,0.0,1.0
1997-10-09,39.25,39.25,39.25,39.25,300,1.36282351669141,1.36282351669141,1.36282351669141,1.36282351669141,8640.15028782796,0.0,1.0
1997-10-10,39.63,39.63,39.63,39.63,100,1.37601773163007,1.37601773163007,1.37601773163007,1.37601773163007,2880.05009594267,0.0,1.0
1997-10-13,39.62,39.62,39.62,39.62,0,1.37567051544748,1.37567051544748,1.37567051544748,1.37567051544748,0,0.0,1.0
1997-10-14,39.62,39.62,39.62,39.62,0,1.37567051544748,1.37567051544748,1.37567051544748,1.37567051544748,0,0.0,1.0
1997-10-15,39.09,39.75,39.06,39.06,1100,1.35726805776986,1.38018432582123,1.35622640922207,1.35622640922207,31680.5510553693,0.0,1.0
1997-10-16,39.09,39.09,39.09,39.09,0,1.35726805776986,1.35726805776986,1.35726805776986,1.35726805776986,0,0.0,1.0
1997-10-17,39.09,39.09,39.09,39.09,0,1.35726805776986,1.35726805776986,1.35726805776986,1.35726805776986,0,0.0,1.0
1997-10-20,39.09,39.09,39.09,39.09,0,1.35726805776986,1.35726805776986,1.35726805776986,1.35726805776986,0,0.0,1.0
1997-10-21,39.63,39.63,39.63,39.63,100,1.37601773163007,1.37601773163007,1.37601773163007,1.37601773163007,2880.05009594267,0.0,1.0
1997-10-22,39.62,39.62,39.62,39.62,0,1.37567051544748,1.37567051544748,1.37567051544748,1.37567051544748,0,0.0,1.0
1997-10-23,39.62,39.62,39.62,39.62,0,1.37567051544748,1.37567051544748,1.37567051544748,1.37567051544748,0,0.0,1.0
1997-10-24,39.13,39.25,39.13,39.25,1000,1.35865692250025,1.36282351669141,1.35865692250025,1.36282351669141,28800.5009594266,0.0,1.0
1997-10-27,39.12,39.12,39.12,39.12,0,1.35830970631765,1.35830970631765,1.35830970631765,1.35830970631765,0,0.0,1.0
1997-10-28,38.0,38.0,36.88,37.5,4100,1.31942149386684,1.31942149386684,1.28053328141603,1.30206068473701,118082.053933649,0.0,1.0
1997-10-29,37.75,38.59,37.75,38.59,2300,1.31074108930193,1.33990724864003,1.31074108930193,1.33990724864003,66241.152206681,0.0,1.0
1997-10-30,37.61,37.61,36.75,37.5,2300,1.30588006274557,1.30588006274557,1.27601947104227,1.30206068473701,66241.1522066814,0.0,1.0
1997-10-31,37.69,37.69,37.25,37.25,500,1.30865779220635,1.30865779220635,1.2933802801721,1.2933802801721,14400.2504797133,0.0,1.0
1997-11-03,37.63,37.63,37.38,37.38,400,1.30657449511077,1.30657449511077,1.29789409054585,1.29789409054585,11520.2003837706,0.0,1.0
1997-11-04,38.59,38.59,38.25,38.25,1500,1.33990724864003,1.33990724864003,1.32810189843175,1.32810189843175,43200.7514391401,0.0,1.0
1997-11-05,39.25,39.25,38.75,38.75,1700,1.36282351669141,1.36282351669141,1.34546270756158,1.34546270756158,48960.8516310251,0.0,1.0
1997-11-06,40.13,40.13,39.88,39.88,1000,1.3933785407599,1.3933785407599,1.38469813619499,1.38469813619499,28800.5009594266,0.0,1.0
1997-11-07,39.69,39.69,39.69,39.69,300,1.37810102872565,1.37810102872565,1.37810102872565,1.37810102872565,8640.15028782801,0.0,1.0
1997-11-10,39.69,39.69,39.69,39.69,0,1.37810102872565,1.37810102872565,1.37810102872565,1.37810102872565,0,0.0,1.0
1997-11-11,39.69,39.69,39.69,39.69,0,1.37810102872565,1.37810102872565,1.37810102872565,1.37810102872565,0,0.0,1.0
1997-11-12,39.0,39.0,39.0,39.0,100,1.35414311212649,1.35414311212649,1.35414311212649,1.35414311212649,2880.05009594267,0.0,1.0
1997-11-13,39.0,39.0,39.0,39.0,0,1.35414311212649,1.35414311212649,1.35414311212649,1.35414311212649,0,0.0,1.0
1997-11-14,39.25,39.52,39.25,39.52,1000,1.36282351669141,1.37219835362151,1.36282351669141,1.37219835362151,28800.5009594265,0.0,1.0
1997-11-17,40.38,40.38,39.25,39.25,1100,1.40205894532481,1.40205894532481,1.36282351669141,1.36282351669141,31680.5510553694,0.0,1.0
1997-11-18,42.13,42.13,40.25,41.0,3800,1.46282177727921,1.46282177727921,1.39754513495106,1.4235863486458,109441.903645821,0.0,1.0
1997-11-19,40.75,40.75,40.75,40.75,500,1.42827723927268,1.42827723927268,1.42827723927268,1.42827723927268,14265.4377173829,0.3851,1.0
1997-11-20,40.8,40.8,40.8,40.8,500,1.43002972668283,1.43002972668283,1.43002972668283,1.43002972668283,14265.4377173829,0.0,1.0
1997-11-21,40.75,40.75,40.75,40.75,1000,1.42827723927268,1.42827723927268,1.42827723927268,1.42827723927268,28530.8754347658,0.0,1.0
1997-11-24,40.75,40.75,40.75,40.75,0,1.42827723927268,1.42827723927268,1.42827723927268,1.42827723927268,0,0.0,1.0
1997-11-25,42.63,42.63,42.63,42.63,600,1.49417076589434,1.49417076589434,1.49417076589434,1.49417076589434,17118.5252608595,0.0,1.0
1997-11-26,42.62,42.62,42.62,42.62,0,1.49382026841231,1.49382026841231,1.49382026841231,1.49382026841231,0,0.0,1.0
1997-11-28,42.63,42.63,42.63,42.63,100,1.49417076589434,1.49417076589434,1.49417076589434,1.49417076589434,2853.08754347658,0.0,1.0
1997-12-01,44.16,44.5,43.25,43.5,3000,1.54779688064494,1.55971379503397,1.51590160978021,1.52466404683096,85592.6263042977,0.0,1.0
1997-12-02,43.75,43.98,43.75,43.98,1000,1.53342648388171,1.5414879259684,1.53342648388171,1.5414879259684,28530.8754347658,0.0,1.0
1997-12-03,43.13,43.38,43.13,43.38,2200,1.51169563999584,1.5204580770466,1.51169563999584,1.5204580770466,62767.9259564849,0.0,1.0
1997-12-04,42.75,42.78,42.75,42.78,600,1.4983767356787,1.49942822812479,1.4983767356787,1.49942822812479,17118.5252608595,0.0,1.0
1997-12-05,43.0,43.0,42.81,42.81,200,1.50713917272945,1.50713917272945,1.50047972057088,1.50047972057088,5706.17508695317,0.0,1.0
1997-12-08,43.13,43.75,43.13,43.25,1800,1.51169563999584,1.53342648388171,1.51169563999584,1.51590160978021,51355.5757825786,0.0,1.0
1997-12-09,43.95,44.25,43.75,43.75,3000,1.54043643352231,1.55095135798322,1.53342648388171,1.53342648388171,85592.6263042976,0.0,1.0
1997-12-10,44.25,44.25,43.5,43.5,700,1.55095135798322,1.55095135798322,1.52466404683096,1.52466404683096,19971.612804336,0.0,1.0
1997-12-11,44.0,44.0,44.0,44.0,500,1.54218892093246,1.54218892093246,1.54218892093246,1.54218892093246,14265.4377173829,0.0,1.0
1997-12-12,44.63,44.63,44.25,44.25,2500,1.56427026230036,1.56427026230036,1.55095135798322,1.55095135798322,71327.1885869145,0.0,1.0
1997-12-15,43.91,44.0,43.88,44.0,2600,1.53903444359419,1.54218892093246,1.5379829511481,1.54218892093246,74180.2761303912,0.0,1.0
1997-12-16,43.5,43.81,43.5,43.81,1400,1.52466404683096,1.53552946877389,1.52466404683096,1.53552946877389,39943.2256086721,0.0,1.0
1997-12-17,44.0,44.5,43.75,43.75,4000,1.54218892093246,1.55971379503397,1.53342648388171,1.53342648388171,114123.501739063,0.0,1.0
1997-12-18,44.0,44.0,44.0,44.0,0,1.54218892093246,1.54218892093246,1.54218892093246,1.54218892093246,0,0.0,1.0
1997-12-19,44.0,44.0,44.0,44.0,0,1.54218892093246,1.54218892093246,1.54218892093246,1.54218892093246,0,0.0,1.0
1997-12-22,44.0,44.0,44.0,44.0,0,1.54218892093246,1.54218892093246,1.54218892093246,1.54218892093246,0,0.0,1.0
1997-12-23,44.25,44.25,44.25,44.25,2000,1.55095135798322,1.55095135798322,1.55095135798322,1.55095135798322,57061.7508695315,0.0,1.0
1997-12-24,44.25,44.25,44.25,44.25,0,1.55095135798322,1.55095135798322,1.55095135798322,1.55095135798322,0,0.0,1.0
1997-12-26,44.25,44.25,44.25,44.25,0,1.55095135798322,1.55095135798322,1.55095135798322,1.55095135798322,0,0.0,1.0
1997-12-29,44.25,44.63,44.25,44.63,1100,1.55095135798322,1.56427026230036,1.55095135798322,1.56427026230036,31383.9629782423,0.0,1.0
1997-12-30,45.25,45.25,44.75,44.75,5200,1.58600110618623,1.58600110618623,1.56847623208472,1.56847623208472,148360.552260782,0.0,1.0
1997-12-31,45.0,45.0,45.0,45.0,1000,1.57723866913547,1.57723866913547,1.57723866913547,1.57723866913547,28530.8754347659,0.0,1.0
1998-01-02,46.0,46.0,46.0,46.0,500,1.61228841733848,1.61228841733848,1.61228841733848,1.61228841733848,14265.4377173829,0.0,1.0
1998-01-05,45.94,46.25,45.25,45.25,3100,1.6101854324463,1.62105085438924,1.58600110618623,1.58600110618623,88445.7138477742,0.0,1.0
1998-01-06,45.38,45.38,45.38,45.38,500,1.59055757345262,1.59055757345262,1.59055757345262,1.59055757345262,14265.4377173829,0.0,1.0
1998-01-07,45.5,46.63,45.5,46.38,10600,1.59476354323698,1.63436975870638,1.59476354323698,1.62560732165563,302427.279608517,0.0,1.0
1998-01-08,45.5,45.75,45.5,45.75,1400,1.59476354323698,1.60352598028773,1.59476354323698,1.60352598028773,39943.2256086721,0.0,1.0
1998-01-09,44.66,45.94,44.66,45.94,4500,1.56532175474645,1.6101854324463,1.56532175474645,1.6101854324463,128388.939456446,0.0,1.0
1998-01-12,43.5,44.0,42.66,43.0,4900,1.52466404683096,1.54218892093246,1.49522225834043,1.50713917272945,139801.289630352,0.0,1.0
1998-01-13,43.5,43.5,43.5,43.5,0,1.52466404683096,1.52466404683096,1.52466404683096,1.52466404683096,0,0.0,1.0
1998-01-14,44.13,44.13,43.75,43.75,600,1.54674538819885,1.54674538819885,1.53342648388171,1.53342648388171,17118.5252608595,0.0,1.0
1998-01-15,43.75,43.75,43.5,43.5,1300,1.53342648388171,1.53342648388171,1.52466404683096,1.52466404683096,37090.1380651956,0.0,1.0
1998-01-16,43.75,43.75,43.75,43.75,0,1.53342648388171,1.53342648388171,1.53342648388171,1.53342648388171,0,0.0,1.0
1998-01-20,43.75,43.75,43.75,43.75,0,1.53342648388171,1.53342648388171,1.53342648388171,1.53342648388171,0,0.0,1.0
1998-01-21,43.88,43.88,43.88,43.88,400,1.5379829511481,1.5379829511481,1.5379829511481,1.5379829511481,11412.3501739063,0.0,1.0
1998-01-22,43.75,43.75,43.73,43.75,1000,1.53342648388171,1.53342648388171,1.53272548891765,1.53342648388171,28530.8754347658,0.0,1.0
1998-01-23,43.75,43.75,43.75,43.75,0,1.53342648388171,1.53342648388171,1.53342648388171,1.53342648388171,0,0.0,1.0
1998-01-26,44.13,44.63,44.13,44.25,1700,1.54674538819885,1.56427026230036,1.54674538819885,1.55095135798322,48502.488239102,0.0,1.0
1998-01-27,45.41,45.63,44.38,44.38,2300,1.59160906589871,1.59932001050337,1.55550782524961,1.55550782524961,65621.0134999613,0.0,1.0
1998-01-28,45.41,45.41,45.41,45.41,0,1.59160906589871,1.59160906589871,1.59160906589871,1.59160906589871,0,0.0,1.0
1998-01-29,44.95,45.75,44.75,45.75,2000,1.57548618172532,1.60352598028773,1.56847623208472,1.60352598028773,57061.7508695317,0.0,1.0
1998-01-30,44.95,44.95,44.95,44.95,0,1.57548618172532,1.57548618172532,1.57548618172532,1.57548618172532,0,0.0,1.0
1998-02-02,44.95,44.95,44.95,44.95,0,1.57548618172532,1.57548618172532,1.57548618172532,1.57548618172532,0,0.0,1.0
1998-02-03,44.95,44.95,44.95,44.95,0,1.57548618172532,1.57548618172532,1.57548618172532,1.57548618172532,0,0.0,1.0
1998-02-04,44.95,44.95,44.95,44.95,0,1.57548618172532,1.57548618172532,1.57548618172532,1.57548618172532,0,0.0,1.0
1998-02-05,45.72,46.0,45.5,45.5,2000,1.60247448784164,1.61228841733848,1.59476354323698,1.59476354323698,57061.7508695317,0.0,1.0
1998-02-06,45.63,46.25,45.63,46.0,1300,1.59932001050337,1.62105085438924,1.59932001050337,1.61228841733848,37090.1380651956,0.0,1.0
1998-02-09,47.0,47.0,46.88,46.88,1000,1.64733816554149,1.64733816554149,1.64313219575713,1.64313219575713,28530.8754347659,0.0,1.0
1998-02-10,47.0,47.0,47.0,47.0,0,1.64733816554149,1.64733816554149,1.64733816554149,1.64733816554149,0,0.0,1.0
1998-02-11,47.0,47.0,47.0,47.0,0,1.66067459473274,1.66067459473274,1.66067459473274,1.66067459473274,0,0.3805,1.0
1998-02-12,46.0,46.5,46.0,46.5,1600,1.62534109271715,1.64300784372494,1.62534109271715,1.64300784372494,45282.8026866409,0.0,1.0
1998-02-13,45.75,45.75,45.75,45.75,3800,1.61650771721325,1.61650771721325,1.61650771721325,1.61650771721325,107546.656380772,0.0,1.0
1998-02-17,45.38,45.38,45.38,45.38,200,1.60343432146748,1.60343432146748,1.60343432146748,1.60343432146748,5660.35033583013,0.0,1.0
1998-02-18,45.25,45.25,45.25,45.25,400,1.59884096620546,1.59884096620546,1.59884096620546,1.59884096620546,11320.7006716602,0.0,1.0
1998-02-19,45.5,46.0,45.5,46.0,1600,1.60767434170935,1.62534109271715,1.60767434170935,1.62534109271715,45282.802686641,0.0,1.0
1998-02-20,45.38,45.38,45.38,45.38,300,1.60343432146748,1.60343432146748,1.60343432146748,1.60343432146748,8490.52550374519,0.0,1.0
1998-02-23,44.84,45.38,44.84,45.38,2100,1.58435423037907,1.60343432146748,1.58435423037907,1.60343432146748,59433.678526216,0.0,1.0
1998-02-24,44.94,44.94,44.75,44.75,10000,1.58788758058062,1.58788758058062,1.58117421519766,1.58117421519766,283017.516791506,0.0,1.0
1998-02-25,44.94,44.94,44.94,44.94,0,1.58788758058062,1.58788758058062,1.58788758058062,1.58788758058062,0,0.0,1.0
1998-02-26,44.94,44.94,44.94,44.94,0,1.58788758058062,1.58788758058062,1.58788758058062,1.58788758058062,0,0.0,1.0
1998-02-27,44.94,44.94,44.94,44.94,0,1.58788758058062,1.58788758058062,1.58788758058062,1.58788758058062,0,0.0,1.0
1998-03-02,45.27,45.27,45.27,45.27,2800,1.59954763624577,1.59954763624577,1.59954763624577,1.59954763624577,79244.9047016215,0.0,1.0
1998-03-03,45.27,45.27,45.27,45.27,0,1.59954763624577,1.59954763624577,1.59954763624577,1.59954763624577,0,0.0,1.0
1998-03-04,45.27,45.27,45.27,45.27,0,1.59954763624577,1.59954763624577,1.59954763624577,1.59954763624577,0,0.0,1.0
1998-03-05,44.88,45.06,44.88,45.0,1500,1.58576757045969,1.5921276008225,1.58576757045969,1.59000759070156,42452.6275187258,0.0,1.0
1998-03-06,45.19,45.19,44.88,44.88,4100,1.59672095608452,1.59672095608452,1.58576757045969,1.58576757045969,116037.181884517,0.0,1.0
1998-03-09,45.0,45.0,44.88,44.88,1300,1.59000759070156,1.59000759070156,1.58576757045969,1.58576757045969,36792.2771828957,0.0,1.0
1998-03-10,44.88,44.88,44.88,44.88,700,1.58576757045969,1.58576757045969,1.58576757045969,1.58576757045969,19811.2261754054,0.0,1.0
1998-03-11,44.75,45.25,44.75,45.0,2200,1.58117421519766,1.59884096620546,1.58117421519766,1.59000759070156,62263.8536941313,0.0,1.0
1998-03-12,44.5,44.63,44.5,44.5,10100,1.57234083969376,1.57693419495579,1.57234083969376,1.57234083969376,285847.691959421,0.0,1.0
1998-03-13,43.38,44.38,43.38,44.38,18900,1.5327673174363,1.56810081945189,1.5327673174363,1.56810081945189,534903.106735947,0.0,1.0
1998-03-16,42.94,42.94,42.63,42.63,1000,1.51722057654944,1.51722057654944,1.50626719092461,1.50626719092461,28301.7516791506,0.0,1.0
1998-03-17,43.05,43.05,43.05,43.05,800,1.52110726177116,1.52110726177116,1.52110726177116,1.52110726177116,22641.4013433204,0.0,1.0
1998-03-18,44.0,44.0,43.16,43.16,3500,1.55467408868597,1.55467408868597,1.52499394699287,1.52499394699287,99056.1308770269,0.0,1.0
1998-03-19,43.5,43.88,43.5,43.88,2200,1.53700733767817,1.5504340684441,1.53700733767817,1.5504340684441,62263.8536941314,0.0,1.0
1998-03-20,43.13,43.38,43.13,43.38,2500,1.52393394193241,1.5327673174363,1.52393394193241,1.5327673174363,70754.3791978762,0.0,1.0
1998-03-23,43.25,43.25,43.25,43.25,300,1.52817396217428,1.52817396217428,1.52817396217428,1.52817396217428,8490.52550374515,0.0,1.0
1998-03-24,44.25,44.25,44.25,44.25,100,1.56350746418987,1.56350746418987,1.56350746418987,1.56350746418987,2830.17516791505,0.0,1.0
1998-03-25,44.25,44.25,44.25,44.25,0,1.56350746418987,1.56350746418987,1.56350746418987,1.56350746418987,0,0.0,1.0
1998-03-26,44.25,44.25,44.25,44.25,500,1.56350746418987,1.56350746418987,1.56350746418987,1.56350746418987,14150.8758395753,0.0,1.0
1998-03-27,44.25,44.25,44.25,44.25,0,1.56350746418987,1.56350746418987,1.56350746418987,1.56350746418987,0,0.0,1.0
1998-03-30,44.25,44.25,44.25,44.25,0,1.56350746418987,1.56350746418987,1.56350746418987,1.56350746418987,0,0.0,1.0
1998-03-31,44.63,44.63,44.63,44.63,300,1.57693419495579,1.57693419495579,1.57693419495579,1.57693419495579,8490.52550374518,0.0,1.0
1998-04-01,44.62,44.62,44.62,44.62,0,1.57658085993564,1.57658085993564,1.57658085993564,1.57658085993564,0,0.0,1.0
1998-04-02,44.62,44.62,44.62,44.62,0,1.57658085993564,1.57658085993564,1.57658085993564,1.57658085993564,0,0.0,1.0
1998-04-03,44.5,44.5,44.25,44.25,4000,1.57234083969376,1.57234083969376,1.56350746418987,1.56350746418987,113207.006716603,0.0,1.0
1998-04-06,44.13,44.16,44.13,44.13,1000,1.559267443948,1.56032744900846,1.559267443948,1.559267443948,28301.7516791505,0.0,1.0
1998-04-07,43.75,44.0,43.75,44.0,700,1.54584071318207,1.55467408868597,1.54584071318207,1.55467408868597,19811.2261754054,0.0,1.0
1998-04-08,43.25,43.63,43.25,43.47,5200,1.52817396217428,1.5416006929402,1.52817396217428,1.53594733261771,147169.108731583,0.0,1.0
1998-04-09,43.25,43.25,43.25,43.25,0,1.52817396217428,1.52817396217428,1.52817396217428,1.52817396217428,0,0.0,1.0
1998-04-13,42.63,42.63,42.63,42.63,300,1.50626719092461,1.50626719092461,1.50626719092461,1.50626719092461,8490.52550374517,0.0,1.0
1998-04-14,42.13,42.5,42.13,42.5,700,1.48860043991682,1.50167383566258,1.48860043991682,1.50167383566258,19811.2261754053,0.0,1.0
1998-04-15,42.13,42.13,41.63,42.13,1300,1.48860043991682,1.48860043991682,1.47093368890902,1.48860043991682,36792.2771828956,0.0,1.0
1998-04-16,42.25,42.25,42.0,42.0,300,1.49284046015869,1.49284046015869,1.48400708465479,1.48400708465479,8490.52550374515,0.0,1.0
1998-04-17,42.63,42.63,42.63,42.63,500,1.50626719092461,1.50626719092461,1.50626719092461,1.50626719092461,14150.8758395753,0.0,1.0
1998-04-20,44.0,44.0,44.0,44.0,500,1.55467408868597,1.55467408868597,1.55467408868597,1.55467408868597,14150.8758395753,0.0,1.0
1998-04-21,44.0,44.0,44.0,44.0,0,1.55467408868597,1.55467408868597,1.55467408868597,1.55467408868597,0,0.0,1.0
1998-04-22,44.0,44.0,44.0,44.0,0,1.55467408868597,1.55467408868597,1.55467408868597,1.55467408868597,0,0.0,1.0
1998-04-23,44.0,44.0,44.0,44.0,0,1.55467408868597,1.55467408868597,1.55467408868597,1.55467408868597,0,0.0,1.0
1998-04-24,43.13,43.13,43.13,43.13,400,1.52393394193241,1.52393394193241,1.52393394193241,1.52393394193241,11320.7006716602,0.0,1.0
1998-04-27,43.13,43.13,43.13,43.13,100,1.52393394193241,1.52393394193241,1.52393394193241,1.52393394193241,2830.17516791505,0.0,1.0
1998-04-28,43.75,43.75,43.0,43.0,2300,1.54584071318207,1.54584071318207,1.51934058667038,1.51934058667038,65094.0288620464,0.0,1.0
1998-04-29,43.0,43.0,43.0,43.0,18000,1.51934058667038,1.51934058667038,1.51934058667038,1.51934058667038,509431.53022471,0.0,1.0
1998-04-30,43.25,43.25,43.25,43.25,300,1.52817396217428,1.52817396217428,1.52817396217428,1.52817396217428,8490.52550374515,0.0,1.0
1998-05-01,43.25,43.25,43.25,43.25,0,1.52817396217428,1.52817396217428,1.52817396217428,1.52817396217428,0,0.0,1.0
1998-05-04,44.13,44.13,43.75,43.75,900,1.559267443948,1.559267443948,1.54584071318207,1.54584071318207,25471.5765112354,0.0,1.0
1998-05-05,44.09,44.09,43.75,43.75,1400,1.55785410386737,1.55785410386737,1.54584071318207,1.54584071318207,39622.4523508108,0.0,1.0
1998-05-06,44.0,44.0,44.0,44.0,1000,1.55467408868597,1.55467408868597,1.55467408868597,1.55467408868597,28301.7516791505,0.0,1.0
1998-05-07,43.0,43.75,43.0,43.75,1100,1.51934058667038,1.54584071318207,1.51934058667038,1.54584071318207,31131.9268470656,0.0,1.0
1998-05-08,43.0,43.0,43.0,43.0,0,1.51934058667038,1.51934058667038,1.51934058667038,1.51934058667038,0,0.0,1.0
1998-05-11,44.25,44.25,44.25,44.25,100,1.56350746418987,1.56350746418987,1.56350746418987,1.56350746418987,2830.17516791505,0.0,1.0
1998-05-12,44.25,44.25,44.25,44.25,0,1.56350746418987,1.56350746418987,1.56350746418987,1.56350746418987,0,0.0,1.0
1998-05-13,44.25,44.25,44.25,44.25,0,1.57693066160559,1.57693066160559,1.57693066160559,1.57693066160559,0,0.3799,1.0
1998-05-14,43.25,43.25,43.25,43.25,600,1.54129381049586,1.54129381049586,1.54129381049586,1.54129381049586,16836.5043856573,0.0,1.0
1998-05-15,43.5,43.5,43.5,43.5,500,1.55020302327329,1.55020302327329,1.55020302327329,1.55020302327329,14030.4203213811,0.0,1.0
1998-05-18,43.38,43.38,43.13,43.13,5000,1.54592660114012,1.54592660114012,1.53701738836269,1.53701738836269,140304.203213811,0.0,1.0
1998-05-19,43.38,43.38,43.38,43.38,0,1.54592660114012,1.54592660114012,1.54592660114012,1.54592660114012,0,0.0,1.0
1998-05-20,43.63,43.63,43.38,43.56,5100,1.55483581391756,1.55483581391756,1.54592660114012,1.55234123433988,143110.287278087,0.0,1.0
1998-05-21,43.62,43.62,43.62,43.62,0,1.55447944540646,1.55447944540646,1.55447944540646,1.55447944540646,0,0.0,1.0
1998-05-22,43.62,43.62,43.62,43.62,0,1.55447944540646,1.55447944540646,1.55447944540646,1.55447944540646,0,0.0,1.0
1998-05-26,43.0,43.0,43.0,43.0,500,1.53238459771843,1.53238459771843,1.53238459771843,1.53238459771843,14030.4203213811,0.0,1.0
1998-05-27,42.7,42.7,42.13,42.13,5300,1.52169354238551,1.52169354238551,1.50138053725296,1.50138053725296,148722.455406639,0.0,1.0
1998-05-28,43.09,43.09,43.0,43.0,800,1.5355919143183,1.5355919143183,1.53238459771843,1.53238459771843,22448.6725142098,0.0,1.0
1998-05-29,43.5,43.5,43.25,43.25,1100,1.55020302327329,1.55020302327329,1.54129381049586,1.54129381049586,30866.9247070384,0.0,1.0
1998-06-01,43.5,43.5,43.5,43.5,0,1.55020302327329,1.55020302327329,1.55020302327329,1.55020302327329,0,0.0,1.0
1998-06-02,43.44,43.44,43.25,43.25,400,1.54806481220671,1.54806481220671,1.54129381049586,1.54129381049586,11224.3362571049,0.0,1.0
1998-06-03,43.44,43.44,43.44,43.44,0,1.54806481220671,1.54806481220671,1.54806481220671,1.54806481220671,0,0.0,1.0
1998-06-04,43.38,43.38,43.38,43.38,500,1.54592660114012,1.54592660114012,1.54592660114012,1.54592660114012,14030.4203213811,0.0,1.0
1998-06-05,44.0,44.47,44.0,44.0,1200,1.56802144882816,1.58477076884973,1.56802144882816,1.56802144882816,33673.0087713146,0.0,1.0
1998-06-08,43.88,43.88,43.88,43.88,1000,1.56374502669499,1.56374502669499,1.56374502669499,1.56374502669499,28060.8406427622,0.0,1.0
1998-06-09,44.13,44.5,44.13,44.5,300,1.57265423947242,1.58583987438302,1.57265423947242,1.58583987438302,8418.25219282867,0.0,1.0
1998-06-10,44.0,44.38,44.0,44.0,2000,1.56802144882816,1.58156345224985,1.56802144882816,1.56802144882816,56121.6812855243,0.0,1.0
1998-06-11,44.38,44.38,44.38,44.38,1300,1.58156345224985,1.58156345224985,1.58156345224985,1.58156345224985,36479.092835591,0.0,1.0
1998-06-12,43.88,43.88,43.88,43.88,100,1.56374502669499,1.56374502669499,1.56374502669499,1.56374502669499,2806.08406427622,0.0,1.0
1998-06-15,44.38,44.38,44.0,44.0,1500,1.58156345224985,1.58156345224985,1.56802144882816,1.56802144882816,42091.2609641434,0.0,1.0
1998-06-16,43.88,43.88,43.75,43.75,5300,1.56374502669499,1.56374502669499,1.55911223605072,1.55911223605072,148722.45540664,0.0,1.0
1998-06-17,43.88,43.88,43.88,43.88,500,1.56374502669499,1.56374502669499,1.56374502669499,1.56374502669499,14030.4203213811,0.0,1.0
1998-06-18,43.88,43.88,43.88,43.88,0,1.56374502669499,1.56374502669499,1.56374502669499,1.56374502669499,0,0.0,1.0
1998-06-19,43.88,43.88,43.88,43.88,0,1.56374502669499,1.56374502669499,1.56374502669499,1.56374502669499,0,0.0,1.0
1998-06-22,43.88,43.88,43.88,43.88,0,1.56374502669499,1.56374502669499,1.56374502669499,1.56374502669499,0,0.0,1.0
1998-06-23,44.13,44.13,43.63,43.63,200,1.57265423947242,1.57265423947242,1.55483581391756,1.55483581391756,5612.16812855245,0.0,1.0
1998-06-24,44.12,44.12,44.12,44.12,0,1.57229787096132,1.57229787096132,1.57229787096132,1.57229787096132,0,0.0,1.0
1998-06-25,45.25,45.25,44.5,44.5,1600,1.61256751271532,1.61256751271532,1.58583987438302,1.58583987438302,44897.3450284195,0.0,1.0
1998-06-26,44.88,45.0,44.38,44.88,3500,1.59938187780472,1.60365829993789,1.58156345224985,1.59938187780472,98212.9422496677,0.0,1.0
1998-06-29,44.88,44.88,44.88,44.88,0,1.59938187780472,1.59938187780472,1.59938187780472,1.59938187780472,0,0.0,1.0
1998-06-30,45.25,45.25,45.25,45.25,100,1.61256751271532,1.61256751271532,1.61256751271532,1.61256751271532,2806.08406427622,0.0,1.0
1998-07-01,45.25,45.25,45.25,45.25,0,1.61256751271532,1.61256751271532,1.61256751271532,1.61256751271532,0,0.0,1.0
1998-07-02,45.38,45.75,45.38,45.5,3400,1.61720030335959,1.63038593827019,1.61720030335959,1.62147672549275,95406.8581853912,0.0,1.0
1998-07-06,45.38,45.38,45.38,45.38,0,1.61720030335959,1.61720030335959,1.61720030335959,1.61720030335959,0,0.0,1.0
1998-07-07,46.52,46.75,46.0,46.0,2500,1.65782631362468,1.66602278937992,1.63929515104762,1.63929515104762,70152.1016069054,0.0,1.0
1998-07-08,47.0,47.0,46.75,46.75,1000,1.67493200215735,1.67493200215735,1.66602278937992,1.66602278937992,28060.8406427622,0.0,1.0
1998-07-09,47.0,47.0,47.0,47.0,0,1.67493200215735,1.67493200215735,1.67493200215735,1.67493200215735,0,0.0,1.0
1998-07-10,47.0,47.0,47.0,47.0,0,1.67493200215735,1.67493200215735,1.67493200215735,1.67493200215735,0,0.0,1.0
1998-07-13,47.0,47.0,47.0,47.0,0,1.67493200215735,1.67493200215735,1.67493200215735,1.67493200215735,0,0.0,1.0
1998-07-14,46.88,47.25,46.88,47.25,5100,1.67065558002418,1.68384121493478,1.67065558002418,1.68384121493478,143110.287278087,0.0,1.0
1998-07-15,46.5,46.5,46.5,46.5,600,1.65711357660248,1.65711357660248,1.65711357660248,1.65711357660248,16836.5043856574,0.0,1.0
1998-07-16,46.5,46.5,46.5,46.5,0,1.65711357660248,1.65711357660248,1.65711357660248,1.65711357660248,0,0.0,1.0
1998-07-17,46.19,46.19,46.0,46.0,1100,1.64606615275847,1.64606615275847,1.63929515104762,1.63929515104762,30866.9247070384,0.0,1.0
1998-07-20,46.25,46.25,45.5,45.63,3500,1.64820436382505,1.64820436382505,1.62147672549275,1.62610951613702,98212.9422496677,0.0,1.0
1998-07-21,46.0,46.5,46.0,46.38,800,1.63929515104762,1.65711357660248,1.63929515104762,1.65283715446932,22448.6725142097,0.0,1.0
1998-07-22,44.91,45.25,44.91,45.25,300,1.60045098333801,1.61256751271532,1.60045098333801,1.61256751271532,8418.25219282867,0.0,1.0
1998-07-23,44.88,45.25,44.88,45.25,1000,1.59938187780472,1.61256751271532,1.59938187780472,1.61256751271532,28060.8406427622,0.0,1.0
1998-07-24,44.88,44.88,44.88,44.88,0,1.59938187780472,1.59938187780472,1.59938187780472,1.59938187780472,0,0.0,1.0
1998-07-27,44.88,44.88,44.75,44.75,6000,1.59938187780472,1.59938187780472,1.59474908716046,1.59474908716046,168365.043856573,0.0,1.0
1998-07-28,44.64,45.0,44.64,45.0,1000,1.59082903353838,1.60365829993789,1.59082903353838,1.60365829993789,28060.8406427623,0.0,1.0
1998-07-29,44.25,44.38,44.25,44.38,200,1.57693066160559,1.58156345224985,1.57693066160559,1.58156345224985,5612.16812855244,0.0,1.0
1998-07-30,43.75,43.75,43.75,43.75,200,1.55911223605072,1.55911223605072,1.55911223605072,1.55911223605072,5612.16812855245,0.0,1.0
1998-07-31,44.5,44.5,44.5,44.5,300,1.58583987438302,1.58583987438302,1.58583987438302,1.58583987438302,8418.25219282867,0.0,1.0
1998-08-03,44.44,44.44,44.13,44.38,1500,1.58370166331644,1.58370166331644,1.57265423947242,1.58156345224985,42091.2609641432,0.0,1.0
1998-08-04,42.0,44.0,42.0,44.0,4000,1.4967477466087,1.56802144882816,1.4967477466087,1.56802144882816,112243.362571048,0.0,1.0
1998-08-05,42.0,42.0,42.0,42.0,0,1.4967477466087,1.4967477466087,1.4967477466087,1.4967477466087,0,0.0,1.0
1998-08-06,42.0,42.0,42.0,42.0,0,1.4967477466087,1.4967477466087,1.4967477466087,1.4967477466087,0,0.0,1.0
1998-08-07,42.0,42.0,42.0,42.0,600,1.4967477466087,1.4967477466087,1.4967477466087,1.4967477466087,16836.5043856573,0.0,1.0
1998-08-10,42.31,42.31,42.19,42.19,2000,1.50779517045271,1.50779517045271,1.50351874831954,1.50351874831954,56121.6812855244,0.0,1.0
1998-08-11,40.0,40.0,40.0,40.0,200,1.42547404438923,1.42547404438923,1.42547404438923,1.42547404438923,5612.16812855245,0.0,1.0
1998-08-12,40.0,40.0,40.0,40.0,0,1.43898397464493,1.43898397464493,1.43898397464493,1.43898397464493,0,0.3791,1.0
1998-08-13,41.13,41.13,41.13,41.13,800,1.47963527192865,1.47963527192865,1.47963527192865,1.47963527192865,22237.9126966275,0.0,1.0
1998-08-14,41.12,41.12,41.12,41.12,0,1.47927552593499,1.47927552593499,1.47927552593499,1.47927552593499,0,0.0,1.0
1998-08-17,41.13,41.13,41.13,41.13,300,1.47963527192865,1.47963527192865,1.47963527192865,1.47963527192865,8339.21726123531,0.0,1.0
1998-08-18,41.88,41.88,41.5,41.5,1000,1.50661622145324,1.50661622145324,1.49294587369412,1.49294587369412,27797.3908707844,0.0,1.0
1998-08-19,42.25,42.25,41.88,41.88,1800,1.51992682321871,1.51992682321871,1.50661622145324,1.50661622145324,50035.3035674118,0.0,1.0
1998-08-20,42.63,43.13,42.38,42.38,2300,1.53359717097784,1.5515844706609,1.52460352113631,1.52460352113631,63933.9990028038,0.0,1.0
1998-08-21,42.44,42.44,42.44,42.44,600,1.52676199709827,1.52676199709827,1.52676199709827,1.52676199709827,16678.4345224706,0.0,1.0
1998-08-24,42.44,42.44,42.44,42.44,0,1.52676199709827,1.52676199709827,1.52676199709827,1.52676199709827,0,0.0,1.0
1998-08-25,40.13,41.0,40.13,41.0,2200,1.44366067256253,1.47495857401106,1.44366067256253,1.47495857401106,61154.2599157255,0.0,1.0
1998-08-26,39.56,39.56,39.56,39.56,700,1.42315515092384,1.42315515092384,1.42315515092384,1.42315515092384,19458.173609549,0.0,1.0
1998-08-27,38.38,38.5,38.38,38.5,1500,1.38070512367181,1.38502207559575,1.38070512367181,1.38502207559575,41696.0863061766,0.0,1.0
1998-08-28,38.38,38.38,38.38,38.38,0,1.38070512367181,1.38070512367181,1.38070512367181,1.38070512367181,0,0.0,1.0
1998-08-31,37.5,38.13,37.5,38.13,700,1.34904747622962,1.37171147383028,1.34904747622962,1.37171147383028,19458.1736095491,0.0,1.0
1998-09-01,38.0,38.25,37.75,38.0,5100,1.36703477591269,1.37602842575422,1.35804112607116,1.36703477591269,141766.693441,0.0,1.0
1998-09-02,38.75,38.75,38.75,38.75,1000,1.39401572543728,1.39401572543728,1.39401572543728,1.39401572543728,27797.3908707843,0.0,1.0
1998-09-03,38.75,38.75,38.75,38.75,0,1.39401572543728,1.39401572543728,1.39401572543728,1.39401572543728,0,0.0,1.0
1998-09-04,40.38,40.38,39.25,39.25,1600,1.45265432240406,1.45265432240406,1.41200302512034,1.41200302512034,44475.8253932549,0.0,1.0
1998-09-08,40.81,41.0,40.44,40.44,1500,1.46812340013149,1.47495857401106,1.45481279836603,1.45481279836603,41696.0863061766,0.0,1.0
1998-09-09,41.5,41.5,40.5,40.5,1400,1.49294587369412,1.49294587369412,1.45697127432799,1.45697127432799,38916.347219098,0.0,1.0
1998-09-10,41.5,41.5,41.5,41.5,0,1.49294587369412,1.49294587369412,1.49294587369412,1.49294587369412,0,0.0,1.0
1998-09-11,41.5,41.5,41.5,41.5,0,1.49294587369412,1.49294587369412,1.49294587369412,1.49294587369412,0,0.0,1.0
1998-09-14,41.5,41.5,41.5,41.5,0,1.49294587369412,1.49294587369412,1.49294587369412,1.49294587369412,0,0.0,1.0
1998-09-15,41.5,41.5,41.5,41.5,0,1.49294587369412,1.49294587369412,1.49294587369412,1.49294587369412,0,0.0,1.0
1998-09-16,41.38,41.38,41.38,41.38,600,1.48862892177018,1.48862892177018,1.48862892177018,1.48862892177018,16678.4345224706,0.0,1.0
1998-09-17,40.25,40.75,40.25,40.75,400,1.44797762448646,1.46596492416953,1.44797762448646,1.46596492416953,11118.9563483138,0.0,1.0
1998-09-18,40.63,40.63,40.63,40.63,700,1.46164797224559,1.46164797224559,1.46164797224559,1.46164797224559,19458.173609549,0.0,1.0
1998-09-21,40.56,40.56,39.88,39.88,1500,1.45912975028996,1.45912975028996,1.434667022721,1.434667022721,41696.0863061765,0.0,1.0
1998-09-22,41.38,41.38,41.13,41.13,500,1.48862892177018,1.48862892177018,1.47963527192865,1.47963527192865,13898.6954353922,0.0,1.0
1998-09-23,42.31,42.44,41.5,41.5,3600,1.52208529918068,1.52676199709827,1.49294587369412,1.49294587369412,100070.607134823,0.0,1.0
1998-09-24,42.31,42.31,42.31,42.31,0,1.52208529918068,1.52208529918068,1.52208529918068,1.52208529918068,0,0.0,1.0
1998-09-25,42.25,42.25,42.25,42.25,1200,1.51992682321871,1.51992682321871,1.51992682321871,1.51992682321871,33356.8690449412,0.0,1.0
1998-09-28,43.25,43.25,43.25,43.25,800,1.55590142258483,1.55590142258483,1.55590142258483,1.55590142258483,22237.9126966275,0.0,1.0
1998-09-29,43.58,44.25,43.0,43.88,3000,1.56777304037565,1.59187602195096,1.5469077727433,1.57856542018549,83392.1726123532,0.0,1.0
1998-09-30,41.88,42.5,41.88,42.5,3300,1.50661622145324,1.52892047306024,1.50661622145324,1.52892047306024,91731.3898735886,0.0,1.0
1998-10-01,40.38,41.75,40.38,41.75,1100,1.45265432240406,1.50193952353565,1.45265432240406,1.50193952353565,30577.1299578628,0.0,1.0
1998-10-02,40.38,40.38,40.38,40.38,0,1.45265432240406,1.45265432240406,1.45265432240406,1.45265432240406,0,0.0,1.0
1998-10-05,40.25,40.25,40.25,40.25,1000,1.44797762448646,1.44797762448646,1.44797762448646,1.44797762448646,27797.3908707844,0.0,1.0
1998-10-06,40.88,40.88,40.5,40.5,2100,1.47064162208712,1.47064162208712,1.45697127432799,1.45697127432799,58374.5208286471,0.0,1.0
1998-10-07,42.19,42.44,42.0,42.0,7800,1.51776834725674,1.52676199709827,1.51093317337718,1.51093317337718,216819.648792118,0.0,1.0
1998-10-08,41.5,41.5,41.5,41.5,100,1.49294587369412,1.49294587369412,1.49294587369412,1.49294587369412,2779.73908707843,0.0,1.0
1998-10-09,41.69,41.69,41.69,41.69,500,1.49978104757368,1.49978104757368,1.49978104757368,1.49978104757368,13898.6954353922,0.0,1.0
1998-10-12,41.69,41.69,41.69,41.69,0,1.49978104757368,1.49978104757368,1.49978104757368,1.49978104757368,0,0.0,1.0
1998-10-13,41.69,41.69,41.69,41.69,0,1.49978104757368,1.49978104757368,1.49978104757368,1.49978104757368,0,0.0,1.0
1998-10-14,41.69,41.69,41.69,41.69,0,1.49978104757368,1.49978104757368,1.49978104757368,1.49978104757368,0,0.0,1.0
1998-10-15,42.25,42.38,42.25,42.38,2400,1.51992682321871,1.52460352113631,1.51992682321871,1.52460352113631,66713.7380898824,0.0,1.0
1998-10-16,42.75,42.75,42.69,42.69,2400,1.53791412290177,1.53791412290177,1.5357556469398,1.5357556469398,66713.7380898825,0.0,1.0
1998-10-19,43.0,43.0,42.13,42.13,300,1.5469077727433,1.5469077727433,1.51560987129478,1.51560987129478,8339.21726123531,0.0,1.0
1998-10-20,43.0,43.0,43.0,43.0,0,1.5469077727433,1.5469077727433,1.5469077727433,1.5469077727433,0,0.0,1.0
1998-10-21,43.0,43.5,43.0,43.5,700,1.5469077727433,1.56489507242636,1.5469077727433,1.56489507242636,19458.1736095491,0.0,1.0
1998-10-22,43.0,43.0,43.0,43.0,0,1.5469077727433,1.5469077727433,1.5469077727433,1.5469077727433,0,0.0,1.0
1998-10-23,43.0,43.0,43.0,43.0,0,1.5469077727433,1.5469077727433,1.5469077727433,1.5469077727433,0,0.0,1.0
1998-10-26,43.0,43.0,43.0,43.0,0,1.5469077727433,1.5469077727433,1.5469077727433,1.5469077727433,0,0.0,1.0
1998-10-27,43.0,43.0,43.0,43.0,0,1.5469077727433,1.5469077727433,1.5469077727433,1.5469077727433,0,0.0,1.0
1998-10-28,42.88,42.88,42.88,42.88,300,1.54259082081937,1.54259082081937,1.54259082081937,1.54259082081937,8339.21726123529,0.0,1.0
1998-10-29,42.88,42.88,42.88,42.88,0,1.54259082081937,1.54259082081937,1.54259082081937,1.54259082081937,0,0.0,1.0
1998-10-30,43.19,43.19,43.19,43.19,1100,1.55374294662287,1.55374294662287,1.55374294662287,1.55374294662287,30577.1299578627,0.0,1.0
1998-11-02,44.13,44.13,44.13,44.13,200,1.58755907002702,1.58755907002702,1.58755907002702,1.58755907002702,5559.47817415687,0.0,1.0
1998-11-03,43.69,43.69,43.5,43.5,500,1.57173024630593,1.57173024630593,1.56489507242636,1.56489507242636,13898.6954353921,0.0,1.0
1998-11-04,44.05,44.63,44.05,44.63,3200,1.58468110207773,1.60554636971008,1.58468110207773,1.60554636971008,88951.65078651,0.0,1.0
1998-11-05,43.63,43.63,43.63,43.63,100,1.56957177034396,1.56957177034396,1.56957177034396,1.56957177034396,2779.73908707843,0.0,1.0
1998-11-06,43.88,44.0,43.81,43.81,4100,1.57856542018549,1.58288237210943,1.57604719822986,1.57604719822986,113969.302570216,0.0,1.0
1998-11-09,43.88,43.88,43.88,43.88,0,1.57856542018549,1.57856542018549,1.57856542018549,1.57856542018549,0,0.0,1.0
1998-11-10,43.69,43.69,43.69,43.69,100,1.57173024630593,1.57173024630593,1.57173024630593,1.57173024630593,2779.73908707843,0.0,1.0
1998-11-11,43.69,43.69,43.69,43.69,300,1.57173024630593,1.57173024630593,1.57173024630593,1.57173024630593,8339.21726123529,0.0,1.0
1998-11-12,43.31,43.31,43.31,43.31,4100,1.5580598985468,1.5580598985468,1.5580598985468,1.5580598985468,113969.302570216,0.0,1.0
1998-11-13,43.31,43.31,43.31,43.31,0,1.5580598985468,1.5580598985468,1.5580598985468,1.5580598985468,0,0.0,1.0
1998-11-16,43.25,43.25,43.25,43.25,200,1.55590142258483,1.55590142258483,1.55590142258483,1.55590142258483,5559.47817415688,0.0,1.0
1998-11-17,43.88,43.88,43.88,43.88,100,1.59925081482101,1.59925081482101,1.59925081482101,1.59925081482101,2743.78475179399,0.575,1.0
1998-11-18,44.25,44.25,44.25,44.25,400,1.61273583764425,1.61273583764425,1.61273583764425,1.61273583764425,10975.139007176,0.0,1.0
1998-11-19,45.38,45.5,44.5,44.5,3100,1.65391982626658,1.65829334718223,1.62184733955185,1.62184733955185,85057.3273056136,0.0,1.0
1998-11-20,45.5,45.5,45.5,45.5,500,1.65829334718223,1.65829334718223,1.65829334718223,1.65829334718223,13718.9237589699,0.0,1.0
1998-11-23,45.5,45.5,45.5,45.5,0,1.65829334718223,1.65829334718223,1.65829334718223,1.65829334718223,0,0.0,1.0
1998-11-24,44.88,45.5,44.75,45.5,800,1.63569682245139,1.65829334718223,1.63095884145944,1.65829334718223,21950.2780143519,0.0,1.0
1998-11-25,45.25,45.5,44.5,44.5,600,1.64918184527463,1.65829334718223,1.62184733955185,1.62184733955185,16462.7085107639,0.0,1.0
1998-11-27,46.06,46.06,45.25,45.25,600,1.67870311145524,1.67870311145524,1.64918184527463,1.64918184527463,16462.7085107639,0.0,1.0
1998-11-30,45.09,45.38,45.09,45.38,3300,1.64335048405377,1.65391982626658,1.64335048405377,1.65391982626658,90544.8968092015,0.0,1.0
1998-12-01,45.0,45.0,44.75,44.75,500,1.64007034336704,1.64007034336704,1.63095884145944,1.63095884145944,13718.9237589699,0.0,1.0
1998-12-02,45.0,45.38,45.0,45.38,300,1.64007034336704,1.65391982626658,1.64007034336704,1.65391982626658,8231.35425538194,0.0,1.0
1998-12-03,45.0,45.0,45.0,45.0,0,1.64007034336704,1.64007034336704,1.64007034336704,1.64007034336704,0,0.0,1.0
1998-12-04,45.0,45.0,45.0,45.0,0,1.64007034336704,1.64007034336704,1.64007034336704,1.64007034336704,0,0.0,1.0
1998-12-07,45.0,45.0,45.0,45.0,0,1.64007034336704,1.64007034336704,1.64007034336704,1.64007034336704,0,0.0,1.0
1998-12-08,45.0,45.0,45.0,45.0,0,1.64007034336704,1.64007034336704,1.64007034336704,1.64007034336704,0,0.0,1.0
1998-12-09,45.0,45.0,45.0,45.0,0,1.64007034336704,1.64007034336704,1.64007034336704,1.64007034336704,0,0.0,1.0
1998-12-10,45.0,45.0,45.0,45.0,0,1.64007034336704,1.64007034336704,1.64007034336704,1.64007034336704,0,0.0,1.0
1998-12-11,45.0,45.0,45.0,45.0,400,1.64007034336704,1.64007034336704,1.64007034336704,1.64007034336704,10975.1390071759,0.0,1.0
1998-12-14,44.75,44.75,44.75,44.75,200,1.63095884145944,1.63095884145944,1.63095884145944,1.63095884145944,5487.56950358798,0.0,1.0
1998-12-15,45.25,45.25,44.75,44.75,1100,1.64918184527463,1.64918184527463,1.63095884145944,1.63095884145944,30181.6322697339,0.0,1.0
1998-12-16,45.25,45.25,45.25,45.25,0,1.64918184527463,1.64918184527463,1.64918184527463,1.64918184527463,0,0.0,1.0
1998-12-17,44.38,44.63,44.38,44.63,1000,1.6174738186362,1.6265853205438,1.6174738186362,1.6265853205438,27437.8475179399,0.0,1.0
1998-12-18,44.13,44.25,44.13,44.13,5000,1.60836231672861,1.61273583764425,1.60836231672861,1.60836231672861,137189.237589699,0.0,1.0
1998-12-21,44.69,44.69,44.69,44.69,3500,1.62877208100162,1.62877208100162,1.62877208100162,1.62877208100162,96032.4663127894,0.0,1.0
1998-12-22,44.69,44.69,44.69,44.69,0,1.62877208100162,1.62877208100162,1.62877208100162,1.62877208100162,0,0.0,1.0
1998-12-23,44.88,44.88,44.88,44.88,200,1.63569682245139,1.63569682245139,1.63569682245139,1.63569682245139,5487.56950358797,0.0,1.0
1998-12-24,44.88,44.88,44.88,44.88,0,1.63569682245139,1.63569682245139,1.63569682245139,1.63569682245139,0,0.0,1.0
1998-12-28,44.88,44.88,44.88,44.88,0,1.63569682245139,1.63569682245139,1.63569682245139,1.63569682245139,0,0.0,1.0
1998-12-29,45.0,45.0,45.0,45.0,300,1.64007034336704,1.64007034336704,1.64007034336704,1.64007034336704,8231.35425538194,0.0,1.0
1998-12-30,44.5,44.5,44.5,44.5,200,1.62184733955185,1.62184733955185,1.62184733955185,1.62184733955185,5487.56950358796,0.0,1.0
1998-12-31,45.94,45.94,45.63,45.63,500,1.67432959053959,1.67432959053959,1.66303132817417,1.66303132817417,13718.9237589699,0.0,1.0
1999-01-04,45.56,46.06,45.56,46.0,800,1.66048010764005,1.67870311145524,1.66048010764005,1.67651635099741,21950.2780143519,0.0,1.0
1999-01-05,45.5,45.5,45.0,45.0,5000,1.65829334718223,1.65829334718223,1.64007034336704,1.64007034336704,137189.237589699,0.0,1.0
1999-01-06,46.13,46.38,46.0,46.0,400,1.68125433198936,1.69036583389696,1.67651635099741,1.67651635099741,10975.139007176,0.0,1.0
1999-01-07,46.12,46.12,46.12,46.12,0,1.68088987191306,1.68088987191306,1.68088987191306,1.68088987191306,0,0.0,1.0
1999-01-08,46.38,46.5,46.38,46.38,1100,1.69036583389696,1.6947393548126,1.69036583389696,1.69036583389696,30181.6322697338,0.0,1.0
1999-01-11,46.38,46.38,46.38,46.38,0,1.69036583389696,1.69036583389696,1.69036583389696,1.69036583389696,0,0.0,1.0
1999-01-12,46.81,46.81,46.81,46.81,100,1.70603761717802,1.70603761717802,1.70603761717802,1.70603761717802,2743.78475179399,0.0,1.0
1999-01-13,45.0,45.0,45.0,45.0,700,1.64007034336704,1.64007034336704,1.64007034336704,1.64007034336704,19206.4932625579,0.0,1.0
1999-01-14,45.5,46.0,45.5,45.75,600,1.65829334718223,1.67651635099741,1.65829334718223,1.66740484908982,16462.7085107639,0.0,1.0
1999-01-15,45.5,45.5,45.5,45.5,0,1.65829334718223,1.65829334718223,1.65829334718223,1.65829334718223,0,0.0,1.0
1999-01-19,45.5,45.5,45.5,45.5,0,1.65829334718223,1.65829334718223,1.65829334718223,1.65829334718223,0,0.0,1.0
1999-01-20,44.94,45.38,44.94,45.38,400,1.63788358290921,1.65391982626658,1.63788358290921,1.65391982626658,10975.139007176,0.0,1.0
1999-01-21,44.94,44.94,44.94,44.94,0,1.63788358290921,1.63788358290921,1.63788358290921,1.63788358290921,0,0.0,1.0
1999-01-22,44.94,44.94,44.94,44.94,0,1.63788358290921,1.63788358290921,1.63788358290921,1.63788358290921,0,0.0,1.0
1999-01-25,44.94,44.94,44.94,44.94,0,1.63788358290921,1.63788358290921,1.63788358290921,1.63788358290921,0,0.0,1.0
1999-01-26,46.17,46.25,45.88,45.88,1100,1.68271217229458,1.68562785290501,1.67214283008177,1.67214283008177,30181.6322697338,0.0,1.0
1999-01-27,46.25,46.27,46.13,46.13,1500,1.68562785290501,1.68635677305762,1.68125433198936,1.68125433198936,41156.7712769098,0.0,1.0
1999-01-28,46.25,46.25,46.25,46.25,0,1.68562785290501,1.68562785290501,1.68562785290501,1.68562785290501,0,0.0,1.0
1999-01-29,46.25,46.25,46.25,46.25,0,1.68562785290501,1.68562785290501,1.68562785290501,1.68562785290501,0,0.0,1.0
1999-02-01,46.25,46.25,46.13,46.13,2200,1.68562785290501,1.68562785290501,1.68125433198936,1.68125433198936,60363.2645394677,0.0,1.0
1999-02-02,46.13,46.13,46.13,46.13,100,1.68125433198936,1.68125433198936,1.68125433198936,1.68125433198936,2743.78475179399,0.0,1.0
1999-02-03,44.75,45.25,44.75,45.0,15200,1.63095884145944,1.64918184527463,1.63095884145944,1.64007034336704,417055.282272686,0.0,1.0
1999-02-04,44.75,44.75,44.75,44.75,0,1.63095884145944,1.63095884145944,1.63095884145944,1.63095884145944,0,0.0,1.0
1999-02-05,45.33,45.33,45.06,45.06,900,1.65209752588506,1.65209752588506,1.64225710382486,1.64225710382486,24694.0627661459,0.0,1.0
1999-02-08,45.25,45.25,45.25,45.25,100,1.64918184527463,1.64918184527463,1.64918184527463,1.64918184527463,2743.78475179399,0.0,1.0
1999-02-09,45.13,45.13,45.13,45.13,100,1.64480832435899,1.64480832435899,1.64480832435899,1.64480832435899,2743.78475179398,0.0,1.0
1999-02-10,45.06,45.25,45.06,45.25,1800,1.66321355821233,1.67022666464953,1.66321355821233,1.67022666464953,48765.836232827,0.575,1.0
1999-02-11,45.06,45.06,45.06,45.06,0,1.66321355821233,1.66321355821233,1.66321355821233,1.66321355821233,0,0.0,1.0
1999-02-12,45.06,45.06,45.06,45.06,0,1.66321355821233,1.66321355821233,1.66321355821233,1.66321355821233,0,0.0,1.0
1999-02-16,45.06,45.06,45.06,45.06,0,1.66321355821233,1.66321355821233,1.66321355821233,1.66321355821233,0,0.0,1.0
1999-02-17,45.06,45.06,45.06,45.06,0,1.66321355821233,1.66321355821233,1.66321355821233,1.66321355821233,0,0.0,1.0
1999-02-18,46.0,46.0,45.63,45.63,500,1.69790997953322,1.69790997953322,1.68425287752393,1.68425287752393,13546.0656202298,0.0,1.0
1999-02-19,46.5,46.5,46.13,46.13,700,1.71636552278902,1.71636552278902,1.70270842077973,1.70270842077973,18964.4918683216,0.0,1.0
1999-02-22,46.75,46.75,46.75,46.75,500,1.72559329441692,1.72559329441692,1.72559329441692,1.72559329441692,13546.0656202297,0.0,1.0
1999-02-23,47.44,47.44,47.44,47.44,100,1.75106194410992,1.75106194410992,1.75106194410992,1.75106194410992,2709.21312404594,0.0,1.0
1999-02-24,48.25,48.25,48.25,48.25,100,1.7809599241843,1.7809599241843,1.7809599241843,1.7809599241843,2709.21312404596,0.0,1.0
1999-02-25,47.06,47.06,46.88,47.0,1500,1.73703573123551,1.73703573123551,1.73039173566342,1.73482106604481,40638.1968606893,0.0,1.0
1999-02-26,46.44,47.25,46.44,47.06,1600,1.71415085759832,1.74404883767271,1.71415085759832,1.73703573123551,43347.4099847353,0.0,1.0
1999-03-01,46.31,46.81,46.31,46.81,2000,1.70935241635182,1.72780795960761,1.70935241635182,1.72780795960761,54184.2624809189,0.0,1.0
1999-03-02,46.0,46.25,46.0,46.25,700,1.69790997953322,1.70713775116112,1.69790997953322,1.70713775116112,18964.4918683217,0.0,1.0
1999-03-03,45.0,45.25,45.0,45.25,1200,1.66099889302163,1.67022666464953,1.66099889302163,1.67022666464953,32510.5574885514,0.0,1.0
1999-03-04,44.88,44.88,44.88,44.88,1000,1.65656956264024,1.65656956264024,1.65656956264024,1.65656956264024,27092.1312404595,0.0,1.0
1999-03-05,45.75,45.75,45.75,45.75,100,1.68868220790533,1.68868220790533,1.68868220790533,1.68868220790533,2709.21312404594,0.0,1.0
1999-03-08,47.63,47.63,46.75,46.75,3300,1.75807505054712,1.75807505054712,1.72559329441692,1.72559329441692,89404.0330935163,0.0,1.0
1999-03-09,47.69,47.69,47.69,47.69,100,1.76028971573781,1.76028971573781,1.76028971573781,1.76028971573781,2709.21312404596,0.0,1.0
1999-03-10,47.69,47.69,47.69,47.69,0,1.76028971573781,1.76028971573781,1.76028971573781,1.76028971573781,0,0.0,1.0
1999-03-11,47.69,47.69,47.69,47.69,0,1.76028971573781,1.76028971573781,1.76028971573781,1.76028971573781,0,0.0,1.0
1999-03-12,46.44,46.88,46.38,46.88,10000,1.71415085759832,1.73039173566342,1.71193619240763,1.73039173566342,270921.312404596,0.0,1.0
1999-03-15,45.81,46.06,45.81,46.0,7000,1.69089687309602,1.70012464472392,1.69089687309602,1.69790997953322,189644.918683217,0.0,1.0
1999-03-16,45.75,45.75,45.75,45.75,400,1.68868220790533,1.68868220790533,1.68868220790533,1.68868220790533,10836.8524961838,0.0,1.0
1999-03-17,45.72,45.72,45.72,45.72,200,1.68757487530998,1.68757487530998,1.68757487530998,1.68757487530998,5418.42624809189,0.0,1.0
1999-03-18,45.0,45.44,45.0,45.0,2900,1.66099889302163,1.67723977108673,1.66099889302163,1.66099889302163,78567.1805973326,0.0,1.0
1999-03-19,45.0,45.0,45.0,45.0,0,1.66099889302163,1.66099889302163,1.66099889302163,1.66099889302163,0,0.0,1.0
1999-03-22,44.63,44.69,44.63,44.63,1200,1.64734179101234,1.64955645620304,1.64734179101234,1.64734179101234,32510.5574885515,0.0,1.0
1999-03-23,44.62,44.62,44.62,44.62,0,1.64697268014723,1.64697268014723,1.64697268014723,1.64697268014723,0,0.0,1.0
1999-03-24,45.0,45.0,45.0,45.0,2800,1.66099889302163,1.66099889302163,1.66099889302163,1.66099889302163,75857.9674732867,0.0,1.0
1999-03-25,45.0,45.0,45.0,45.0,0,1.66099889302163,1.66099889302163,1.66099889302163,1.66099889302163,0,0.0,1.0
1999-03-26,44.88,44.88,44.63,44.63,700,1.65656956264024,1.65656956264024,1.64734179101234,1.64734179101234,18964.4918683217,0.0,1.0
1999-03-29,44.81,44.81,44.81,44.81,100,1.65398578658443,1.65398578658443,1.65398578658443,1.65398578658443,2709.21312404595,0.0,1.0
1999-03-30,44.81,44.81,44.81,44.81,0,1.65398578658443,1.65398578658443,1.65398578658443,1.65398578658443,0,0.0,1.0
1999-03-31,44.75,44.75,44.75,44.75,300,1.65177112139373,1.65177112139373,1.65177112139373,1.65177112139373,8127.63937213787,0.0,1.0
1999-04-01,45.19,45.34,45.19,45.25,300,1.66801199945883,1.67354866243557,1.66801199945883,1.67022666464953,8127.63937213787,0.0,1.0
1999-04-05,45.0,45.0,45.0,45.0,6800,1.66099889302163,1.66099889302163,1.66099889302163,1.66099889302163,184226.492435125,0.0,1.0
1999-04-06,45.0,45.0,45.0,45.0,0,1.66099889302163,1.66099889302163,1.66099889302163,1.66099889302163,0,0.0,1.0
1999-04-07,45.0,45.0,45.0,45.0,0,1.66099889302163,1.66099889302163,1.66099889302163,1.66099889302163,0,0.0,1.0
1999-04-08,44.5,45.0,44.5,45.0,2200,1.64254334976584,1.66099889302163,1.64254334976584,1.66099889302163,59602.6887290108,0.0,1.0
1999-04-09,44.5,44.5,44.5,44.5,500,1.64254334976584,1.64254334976584,1.64254334976584,1.64254334976584,13546.0656202297,0.0,1.0
1999-04-12,44.0,44.5,44.0,44.5,3300,1.62408780651004,1.64254334976584,1.62408780651004,1.64254334976584,89404.0330935164,0.0,1.0
1999-04-13,44.0,44.0,44.0,44.0,0,1.62408780651004,1.62408780651004,1.62408780651004,1.62408780651004,0,0.0,1.0
1999-04-14,44.0,44.0,44.0,44.0,0,1.62408780651004,1.62408780651004,1.62408780651004,1.62408780651004,0,0.0,1.0
1999-04-15,43.88,43.88,43.88,43.88,200,1.61965847612865,1.61965847612865,1.61965847612865,1.61965847612865,5418.4262480919,0.0,1.0
1999-04-16,44.23,44.23,44.06,44.06,300,1.63257735640771,1.63257735640771,1.62630247170074,1.62630247170074,8127.63937213783,0.0,1.0
1999-04-19,42.88,43.56,42.88,43.56,300,1.58274738961706,1.60784692844494,1.58274738961706,1.60784692844494,8127.63937213784,0.0,1.0
1999-04-20,42.88,42.88,42.88,42.88,0,1.58274738961706,1.58274738961706,1.58274738961706,1.58274738961706,0,0.0,1.0
1999-04-21,42.75,42.75,42.75,42.75,100,1.57794894837055,1.57794894837055,1.57794894837055,1.57794894837055,2709.21312404595,0.0,1.0
1999-04-22,43.56,43.56,43.56,43.56,300,1.60784692844494,1.60784692844494,1.60784692844494,1.60784692844494,8127.63937213785,0.0,1.0
1999-04-23,43.56,43.56,43.56,43.56,0,1.60784692844494,1.60784692844494,1.60784692844494,1.60784692844494,0,0.0,1.0
1999-04-26,44.19,45.0,44.19,45.0,300,1.63110091294724,1.66099889302163,1.63110091294724,1.66099889302163,8127.63937213786,0.0,1.0
1999-04-27,44.63,44.63,44.63,44.63,100,1.64734179101234,1.64734179101234,1.64734179101234,1.64734179101234,2709.21312404595,0.0,1.0
1999-04-28,44.62,44.62,44.62,44.62,0,1.64697268014723,1.64697268014723,1.64697268014723,1.64697268014723,0,0.0,1.0
1999-04-29,45.31,45.63,44.75,45.25,10500,1.67244132984022,1.68425287752393,1.65177112139373,1.67022666464953,284467.378024826,0.0,1.0
1999-04-30,46.0,46.5,45.31,45.63,3500,1.69790997953322,1.71636552278902,1.67244132984022,1.68425287752393,94822.4593416085,0.0,1.0
1999-05-03,47.5,47.5,46.88,46.88,19300,1.75327660930061,1.75327660930061,1.73039173566342,1.73039173566342,522878.132940869,0.0,1.0
1999-05-04,47.44,47.63,47.38,47.5,3400,1.75106194410992,1.75807505054712,1.74884727891922,1.75327660930061,92113.2462175621,0.0,1.0
1999-05-05,47.56,47.75,47.5,47.63,2800,1.75549127449131,1.76250438092851,1.75327660930061,1.75807505054712,75857.9674732865,0.0,1.0
1999-05-06,24.75,24.88,23.5,23.75,1250,1.82709878232379,1.83669566481681,1.73482106604481,1.75327660930061,16932.5820252872,0.0,2.0
1999-05-07,23.66,24.75,23.66,24.75,1800,1.74663261372852,1.82709878232379,1.74663261372852,1.82709878232379,24382.9181164136,0.0,1.0
1999-05-10,23.75,23.75,23.0,23.0,2400,1.75327660930061,1.75327660930061,1.69790997953322,1.69790997953322,32510.5574885514,0.0,1.0
1999-05-11,23.81,23.81,23.25,23.25,6900,1.757705939682,1.757705939682,1.71636552278902,1.71636552278902,93467.8527795854,0.0,1.0
1999-05-12,22.75,23.19,22.75,23.19,3200,1.7102678112973,1.7433455184169,1.7102678112973,1.7433455184169,42566.4328820985,0.4174,1.0
1999-05-13,22.63,22.63,22.63,22.63,100,1.70124661844651,1.70124661844651,1.70124661844651,1.70124661844651,1330.20102756557,0.0,1.0
1999-05-14,22.13,22.63,22.13,22.63,400,1.66365831490151,1.70124661844651,1.66365831490151,1.70124661844651,5320.8041102623,0.0,1.0
1999-05-17,22.13,22.13,21.94,21.94,800,1.66365831490151,1.66365831490151,1.64937475955441,1.64937475955441,10641.6082205246,0.0,1.0
1999-05-18,22.69,22.75,22.69,22.75,2300,1.7057572148719,1.7102678112973,1.7057572148719,1.7102678112973,30594.6236340083,0.0,1.0
1999-05-19,22.69,22.69,22.69,22.69,0,1.7057572148719,1.7057572148719,1.7057572148719,1.7057572148719,0,0.0,1.0
1999-05-20,23.0,23.0,23.0,23.0,200,1.7290619630698,1.7290619630698,1.7290619630698,1.7290619630698,2660.40205513115,0.0,1.0
1999-05-21,22.88,23.03,22.88,23.03,500,1.720040770219,1.7313172612825,1.720040770219,1.7313172612825,6651.00513782788,0.0,1.0
1999-05-24,22.0,22.5,22.0,22.5,1600,1.65388535597981,1.69147365952481,1.65388535597981,1.69147365952481,21283.2164410492,0.0,1.0
1999-05-25,22.69,22.88,22.56,22.88,4900,1.7057572148719,1.720040770219,1.69598425595021,1.720040770219,65179.8503507133,0.0,1.0
1999-05-26,22.69,22.69,22.69,22.69,0,1.7057572148719,1.7057572148719,1.7057572148719,1.7057572148719,0,0.0,1.0
1999-05-27,22.63,22.69,22.5,22.5,500,1.70124661844651,1.7057572148719,1.69147365952481,1.69147365952481,6651.00513782785,0.0,1.0
1999-05-28,23.0,23.0,22.56,22.94,5700,1.7290619630698,1.7290619630698,1.69598425595021,1.7245513666444,75821.4585712378,0.0,1.0
1999-06-01,23.38,23.56,23.19,23.56,4100,1.757629073764,1.7711608630402,1.7433455184169,1.7711608630402,54538.2421301885,0.0,1.0
1999-06-02,23.44,23.44,23.44,23.44,200,1.7621396701894,1.7621396701894,1.7621396701894,1.7621396701894,2660.40205513115,0.0,1.0
1999-06-03,23.44,23.44,23.44,23.44,0,1.7621396701894,1.7621396701894,1.7621396701894,1.7621396701894,0,0.0,1.0
1999-06-04,23.5,23.69,23.5,23.63,10300,1.7666502666148,1.7809338219619,1.7666502666148,1.7764232255365,137010.705839254,0.0,1.0
1999-06-07,23.5,23.5,23.5,23.5,0,1.7666502666148,1.7666502666148,1.7666502666148,1.7666502666148,0,0.0,1.0
1999-06-08,23.69,23.69,23.5,23.5,500,1.7809338219619,1.7809338219619,1.7666502666148,1.7666502666148,6651.00513782786,0.0,1.0
1999-06-09,23.69,23.69,23.69,23.69,0,1.7809338219619,1.7809338219619,1.7809338219619,1.7809338219619,0,0.0,1.0
1999-06-10,23.69,23.69,23.69,23.69,0,1.7809338219619,1.7809338219619,1.7809338219619,1.7809338219619,0,0.0,1.0
1999-06-11,23.63,23.63,23.63,23.63,100,1.7764232255365,1.7764232255365,1.7764232255365,1.7764232255365,1330.20102756557,0.0,1.0
1999-06-14,23.55,23.88,23.5,23.88,3200,1.7704090969693,1.79521737730899,1.7666502666148,1.79521737730899,42566.4328820983,0.0,1.0
1999-06-15,23.56,23.63,23.56,23.63,1000,1.7711608630402,1.7764232255365,1.7711608630402,1.7764232255365,13302.0102756557,0.0,1.0
1999-06-16,23.5,23.5,23.06,23.06,1000,1.7666502666148,1.7666502666148,1.7335725594952,1.7335725594952,13302.0102756557,0.0,1.0
1999-06-17,23.81,23.81,23.81,23.81,200,1.7899550148127,1.7899550148127,1.7899550148127,1.7899550148127,2660.40205513114,0.0,1.0
1999-06-18,23.41,23.41,23.0,23.0,400,1.7598843719767,1.7598843719767,1.7290619630698,1.7290619630698,5320.80411026229,0.0,1.0
1999-06-21,23.0,23.0,23.0,23.0,300,1.7290619630698,1.7290619630698,1.7290619630698,1.7290619630698,3990.60308269673,0.0,1.0
1999-06-22,23.25,24.31,23.25,24.31,900,1.7478561148423,1.82754331835769,1.7478561148423,1.82754331835769,11971.8092480902,0.0,1.0
1999-06-23,23.25,23.25,23.25,23.25,0,1.7478561148423,1.7478561148423,1.7478561148423,1.7478561148423,0,0.0,1.0
1999-06-24,23.0,23.0,23.0,23.0,1000,1.7290619630698,1.7290619630698,1.7290619630698,1.7290619630698,13302.0102756558,0.0,1.0
1999-06-25,22.88,23.0,22.88,23.0,3500,1.720040770219,1.7290619630698,1.720040770219,1.7290619630698,46557.0359647952,0.0,1.0
1999-06-28,22.88,22.88,22.88,22.88,0,1.720040770219,1.720040770219,1.720040770219,1.720040770219,0,0.0,1.0
1999-06-29,22.5,22.63,22.5,22.63,1500,1.69147365952481,1.70124661844651,1.69147365952481,1.70124661844651,19953.0154134836,0.0,1.0
1999-06-30,23.0,23.0,22.38,22.38,9500,1.7290619630698,1.7290619630698,1.68245246667401,1.68245246667401,126369.09761873,0.0,1.0
1999-07-01,23.69,23.69,23.13,23.13,2400,1.7809338219619,1.7809338219619,1.7388349219915,1.7388349219915,31924.8246615737,0.0,1.0
1999-07-02,23.06,23.69,23.06,23.63,7500,1.7335725594952,1.7809338219619,1.7335725594952,1.7764232255365,99765.0770674182,0.0,1.0
1999-07-06,22.38,22.88,22.38,22.88,7900,1.68245246667401,1.720040770219,1.68245246667401,1.720040770219,105085.88117768,0.0,1.0
1999-07-07,22.75,22.75,22.5,22.5,2000,1.7102678112973,1.7102678112973,1.69147365952481,1.69147365952481,26604.0205513116,0.0,1.0
1999-07-08,22.75,22.75,22.75,22.75,0,1.7102678112973,1.7102678112973,1.7102678112973,1.7102678112973,0,0.0,1.0
1999-07-09,23.0,23.0,23.0,23.0,2400,1.7290619630698,1.7290619630698,1.7290619630698,1.7290619630698,31924.8246615738,0.0,1.0
1999-07-12,23.0,23.0,23.0,23.0,0,1.7290619630698,1.7290619630698,1.7290619630698,1.7290619630698,0,0.0,1.0
1999-07-13,22.13,22.13,22.13,22.13,500,1.66365831490151,1.66365831490151,1.66365831490151,1.66365831490151,6651.00513782787,0.0,1.0
1999-07-14,22.12,22.12,22.12,22.12,0,1.66290654883061,1.66290654883061,1.66290654883061,1.66290654883061,0,0.0,1.0
1999-07-15,22.12,22.12,22.12,22.12,0,1.66290654883061,1.66290654883061,1.66290654883061,1.66290654883061,0,0.0,1.0
1999-07-16,22.13,22.13,22.13,22.13,100,1.66365831490151,1.66365831490151,1.66365831490151,1.66365831490151,1330.20102756557,0.0,1.0
1999-07-19,22.56,22.56,22.56,22.56,100,1.69598425595021,1.69598425595021,1.69598425595021,1.69598425595021,1330.20102756557,0.0,1.0
1999-07-20,22.56,22.56,22.56,22.56,0,1.69598425595021,1.69598425595021,1.69598425595021,1.69598425595021,0,0.0,1.0
1999-07-21,21.88,21.88,21.88,21.88,400,1.64486416312901,1.64486416312901,1.64486416312901,1.64486416312901,5320.8041102623,0.0,1.0
1999-07-22,21.75,21.75,21.75,21.75,500,1.63509120420731,1.63509120420731,1.63509120420731,1.63509120420731,6651.00513782788,0.0,1.0
1999-07-23,21.5,21.75,21.5,21.75,600,1.61629705243482,1.63509120420731,1.61629705243482,1.63509120420731,7981.20616539342,0.0,1.0
1999-07-26,21.66,21.66,21.66,21.66,500,1.62832530956921,1.62832530956921,1.62832530956921,1.62832530956921,6651.00513782789,0.0,1.0
1999-07-27,21.5,21.75,21.5,21.75,1100,1.61629705243482,1.63509120420731,1.61629705243482,1.63509120420731,14632.2113032213,0.0,1.0
1999-07-28,22.19,22.25,21.75,21.75,600,1.66816891132691,1.67267950775231,1.63509120420731,1.63509120420731,7981.20616539344,0.0,1.0
1999-07-29,21.5,21.5,21.5,21.5,200,1.61629705243482,1.61629705243482,1.61629705243482,1.61629705243482,2660.40205513114,0.0,1.0
1999-07-30,21.88,21.88,21.88,21.88,200,1.64486416312901,1.64486416312901,1.64486416312901,1.64486416312901,2660.40205513115,0.0,1.0
1999-08-02,21.88,21.88,21.88,21.88,0,1.64486416312901,1.64486416312901,1.64486416312901,1.64486416312901,0,0.0,1.0
1999-08-03,22.38,22.38,22.19,22.19,8100,1.68245246667401,1.68245246667401,1.66816891132691,1.66816891132691,107746.283232811,0.0,1.0
1999-08-04,22.06,22.06,21.81,21.94,10000,1.65839595240521,1.65839595240521,1.63960180063271,1.64937475955441,133020.102756557,0.0,1.0
1999-08-05,22.06,22.06,22.06,22.06,0,1.65839595240521,1.65839595240521,1.65839595240521,1.65839595240521,0,0.0,1.0
1999-08-06,22.06,22.06,22.06,22.06,0,1.65839595240521,1.65839595240521,1.65839595240521,1.65839595240521,0,0.0,1.0
1999-08-09,21.44,21.44,21.44,21.44,300,1.61178645600942,1.61178645600942,1.61178645600942,1.61178645600942,3990.60308269671,0.0,1.0
1999-08-10,21.25,21.63,21.25,21.63,700,1.59750290066232,1.62607001135651,1.59750290066232,1.62607001135651,9311.407192959,0.0,1.0
1999-08-11,21.88,21.88,21.88,21.88,200,1.66001224945764,1.66001224945764,1.66001224945764,1.66001224945764,2636.12512584153,0.2015,1.0
1999-08-12,21.88,21.88,21.88,21.88,0,1.66001224945764,1.66001224945764,1.66001224945764,1.66001224945764,0,0.0,1.0
1999-08-13,21.88,21.88,21.88,21.88,0,1.66001224945764,1.66001224945764,1.66001224945764,1.66001224945764,0,0.0,1.0
1999-08-16,21.0,22.75,21.0,22.75,3500,1.59324758860194,1.72601822098544,1.59324758860194,1.72601822098544,46132.1897022267,0.0,1.0
1999-08-17,21.0,21.0,21.0,21.0,0,1.59324758860194,1.59324758860194,1.59324758860194,1.59324758860194,0,0.0,1.0
1999-08-18,21.47,21.47,21.47,21.47,1600,1.62890598701351,1.62890598701351,1.62890598701351,1.62890598701351,21089.0010067322,0.0,1.0
1999-08-19,21.38,21.5,21.38,21.5,1000,1.62207778306236,1.63118205499723,1.62207778306236,1.63118205499723,13180.6256292076,0.0,1.0
1999-08-20,21.56,21.56,21.56,21.56,200,1.63573419096466,1.63573419096466,1.63573419096466,1.63573419096466,2636.12512584153,0.0,1.0
1999-08-23,21.56,21.56,21.56,21.56,0,1.63573419096466,1.63573419096466,1.63573419096466,1.63573419096466,0,0.0,1.0
1999-08-24,21.63,21.63,21.63,21.63,100,1.64104501626,1.64104501626,1.64104501626,1.64104501626,1318.06256292076,0.0,1.0
1999-08-25,21.63,21.63,21.63,21.63,200,1.64104501626,1.64104501626,1.64104501626,1.64104501626,2636.12512584152,0.0,1.0
1999-08-26,21.88,21.88,21.5,21.5,1500,1.66001224945764,1.66001224945764,1.63118205499723,1.63118205499723,19770.9384438115,0.0,1.0
1999-08-27,21.94,21.94,21.69,21.69,1600,1.66456438542508,1.66456438542508,1.64559715222744,1.64559715222744,21089.0010067322,0.0,1.0
1999-08-30,21.94,21.94,21.94,21.94,0,1.66456438542508,1.66456438542508,1.66456438542508,1.66456438542508,0,0.0,1.0
1999-08-31,21.44,21.44,21.06,21.06,11100,1.62662991902979,1.62662991902979,1.59779972456938,1.59779972456938,146304.944484205,0.0,1.0
1999-09-01,21.44,21.44,21.44,21.44,0,1.62662991902979,1.62662991902979,1.62662991902979,1.62662991902979,0,0.0,1.0
1999-09-02,21.13,21.13,21.13,21.13,1000,1.60311054986472,1.60311054986472,1.60311054986472,1.60311054986472,13180.6256292076,0.0,1.0
1999-09-03,20.94,21.0,20.94,21.0,1400,1.58869545263451,1.59324758860194,1.58869545263451,1.59324758860194,18452.8758808906,0.0,1.0
1999-09-07,20.94,21.0,20.94,21.0,0,1.58869545263451,1.59324758860194,1.58869545263451,1.59324758860194,0,0.0,1.0
1999-09-08,20.75,20.89,20.75,20.75,2900,1.5742803554043,1.58490200599498,1.5742803554043,1.5742803554043,38223.8143247021,0.0,1.0
1999-09-09,21.75,21.75,21.75,21.75,200,1.65014928819487,1.65014928819487,1.65014928819487,1.65014928819487,2636.12512584152,0.0,1.0
1999-09-10,21.5,21.63,21.44,21.63,65800,1.63118205499723,1.64104501626,1.62662991902979,1.64104501626,867285.16640186,0.0,1.0
1999-09-13,21.63,21.78,21.63,21.69,20300,1.64104501626,1.65242535617859,1.64104501626,1.64559715222744,267566.700272915,0.0,1.0
1999-09-14,21.25,21.25,21.25,21.25,100,1.61221482179959,1.61221482179959,1.61221482179959,1.61221482179959,1318.06256292076,0.0,1.0
1999-09-15,21.25,21.38,21.25,21.38,17300,1.61221482179959,1.62207778306236,1.61221482179959,1.62207778306236,228024.823385291,0.0,1.0
1999-09-16,21.33,21.33,21.33,21.33,100,1.61828433642283,1.61828433642283,1.61828433642283,1.61828433642283,1318.06256292076,0.0,1.0
1999-09-17,20.75,20.91,20.75,20.91,2900,1.5742803554043,1.58641938465079,1.5742803554043,1.58641938465079,38223.8143247021,0.0,1.0
1999-09-20,20.75,20.75,20.75,20.75,0,1.5742803554043,1.5742803554043,1.5742803554043,1.5742803554043,0,0.0,1.0
1999-09-21,20.5,20.5,20.5,20.5,400,1.55531312220666,1.55531312220666,1.55531312220666,1.55531312220666,5272.25025168304,0.0,1.0
1999-09-22,20.5,20.5,20.5,20.5,0,1.55531312220666,1.55531312220666,1.55531312220666,1.55531312220666,0,0.0,1.0
1999-09-23,20.56,20.56,20.5,20.5,900,1.55986525817409,1.55986525817409,1.55531312220666,1.55531312220666,11862.5630662869,0.0,1.0
1999-09-24,20.56,20.56,20.56,20.56,0,1.55986525817409,1.55986525817409,1.55986525817409,1.55986525817409,0,0.0,1.0
1999-09-27,20.56,20.56,20.56,20.56,0,1.55986525817409,1.55986525817409,1.55986525817409,1.55986525817409,0,0.0,1.0
1999-09-28,21.0,21.0,20.95,20.95,300,1.59324758860194,1.59324758860194,1.58945414196242,1.58945414196242,3954.18768876229,0.0,1.0
1999-09-29,21.63,21.63,21.63,21.63,100,1.64104501626,1.64104501626,1.64104501626,1.64104501626,1318.06256292076,0.0,1.0
1999-09-30,21.62,21.62,21.62,21.62,0,1.6402863269321,1.6402863269321,1.6402863269321,1.6402863269321,0,0.0,1.0
1999-10-01,21.44,21.44,21.13,21.13,600,1.62662991902979,1.62662991902979,1.60311054986472,1.60311054986472,7908.37537752459,0.0,1.0
1999-10-04,21.44,21.44,21.44,21.44,0,1.62662991902979,1.62662991902979,1.62662991902979,1.62662991902979,0,0.0,1.0
1999-10-05,21.5,21.75,21.5,21.75,300,1.63118205499723,1.65014928819487,1.63118205499723,1.65014928819487,3954.18768876228,0.0,1.0
1999-10-06,21.0,21.0,21.0,21.0,1000,1.59324758860194,1.59324758860194,1.59324758860194,1.59324758860194,13180.6256292076,0.0,1.0
1999-10-07,21.13,21.13,21.13,21.13,400,1.60311054986472,1.60311054986472,1.60311054986472,1.60311054986472,5272.25025168304,0.0,1.0
1999-10-08,21.63,21.63,21.13,21.13,400,1.64104501626,1.64104501626,1.60311054986472,1.60311054986472,5272.25025168305,0.0,1.0
1999-10-11,21.62,21.62,21.62,21.62,0,1.6402863269321,1.6402863269321,1.6402863269321,1.6402863269321,0,0.0,1.0
1999-10-12,20.75,21.25,20.75,21.25,7100,1.5742803554043,1.61221482179959,1.5742803554043,1.61221482179959,93582.4419673741,0.0,1.0
1999-10-13,20.5,20.81,20.38,20.81,6200,1.55531312220666,1.57883249137174,1.54620885027179,1.57883249137174,81719.8789010871,0.0,1.0
1999-10-14,20.5,20.5,20.5,20.5,0,1.55531312220666,1.55531312220666,1.55531312220666,1.55531312220666,0,0.0,1.0
1999-10-15,20.5,20.5,20.5,20.5,0,1.55531312220666,1.55531312220666,1.55531312220666,1.55531312220666,0,0.0,1.0
1999-10-18,20.13,20.13,20.13,20.13,100,1.52724161707415,1.52724161707415,1.52724161707415,1.52724161707415,1318.06256292076,0.0,1.0
1999-10-19,20.12,20.12,20.12,20.12,0,1.52648292774624,1.52648292774624,1.52648292774624,1.52648292774624,0,0.0,1.0
1999-10-20,20.12,20.12,20.12,20.12,0,1.52648292774624,1.52648292774624,1.52648292774624,1.52648292774624,0,0.0,1.0
1999-10-21,20.88,20.88,20.88,20.88,200,1.58414331666708,1.58414331666708,1.58414331666708,1.58414331666708,2636.12512584151,0.0,1.0
1999-10-22,20.88,20.88,20.88,20.88,0,1.58414331666708,1.58414331666708,1.58414331666708,1.58414331666708,0,0.0,1.0
1999-10-25,20.88,20.88,20.88,20.88,0,1.58414331666708,1.58414331666708,1.58414331666708,1.58414331666708,0,0.0,1.0
1999-10-26,20.88,20.88,20.88,20.88,0,1.58414331666708,1.58414331666708,1.58414331666708,1.58414331666708,0,0.0,1.0
1999-10-27,20.88,20.88,20.88,20.88,0,1.58414331666708,1.58414331666708,1.58414331666708,1.58414331666708,0,0.0,1.0
1999-10-28,20.88,20.88,20.88,20.88,0,1.58414331666708,1.58414331666708,1.58414331666708,1.58414331666708,0,0.0,1.0
1999-10-29,21.38,21.38,20.88,20.88,2900,1.62207778306236,1.62207778306236,1.58414331666708,1.58414331666708,38223.8143247021,0.0,1.0
1999-11-01,21.38,21.38,21.38,21.38,0,1.62207778306236,1.62207778306236,1.62207778306236,1.62207778306236,0,0.0,1.0
1999-11-02,21.38,21.38,21.38,21.38,0,1.62207778306236,1.62207778306236,1.62207778306236,1.62207778306236,0,0.0,1.0
1999-11-03,21.13,21.13,21.13,21.13,300,1.60311054986472,1.60311054986472,1.60311054986472,1.60311054986472,3954.18768876228,0.0,1.0
1999-11-04,20.63,20.63,20.63,20.63,200,1.56517608346943,1.56517608346943,1.56517608346943,1.56517608346943,2636.12512584153,0.0,1.0
1999-11-05,20.62,20.62,20.62,20.62,0,1.56441739414153,1.56441739414153,1.56441739414153,1.56441739414153,0,0.0,1.0
1999-11-08,20.56,20.56,20.38,20.38,600,1.55986525817409,1.55986525817409,1.54620885027179,1.54620885027179,7908.37537752458,0.0,1.0
1999-11-09,20.56,20.56,20.56,20.56,300,1.55986525817409,1.55986525817409,1.55986525817409,1.55986525817409,3954.18768876229,0.0,1.0
1999-11-10,20.56,20.56,20.56,20.56,0,1.55986525817409,1.55986525817409,1.55986525817409,1.55986525817409,0,0.0,1.0
1999-11-11,20.56,20.56,20.56,20.56,100,1.55986525817409,1.55986525817409,1.55986525817409,1.55986525817409,1318.06256292076,0.0,1.0
1999-11-12,21.13,21.13,20.88,20.88,400,1.60311054986472,1.60311054986472,1.58414331666708,1.58414331666708,5272.25025168304,0.0,1.0
1999-11-15,21.12,21.12,21.12,21.12,0,1.60235186053681,1.60235186053681,1.60235186053681,1.60235186053681,0,0.0,1.0
1999-11-16,21.5,21.5,20.81,20.81,3000,1.63118205499723,1.63118205499723,1.57883249137174,1.57883249137174,39541.8768876228,0.0,1.0
1999-11-17,21.0,21.0,21.0,21.0,200,1.60885382807696,1.60885382807696,1.60885382807696,1.60885382807696,2610.55412661087,0.2057,1.0
1999-11-18,21.0,21.0,21.0,21.0,0,1.60885382807696,1.60885382807696,1.60885382807696,1.60885382807696,0,0.0,1.0
1999-11-19,21.0,21.0,21.0,21.0,0,1.60885382807696,1.60885382807696,1.60885382807696,1.60885382807696,0,0.0,1.0
1999-11-22,20.5,20.5,20.5,20.5,200,1.57054778455132,1.57054778455132,1.57054778455132,1.57054778455132,2610.55412661086,0.0,1.0
1999-11-23,20.31,20.31,20.31,20.31,2000,1.55599148801158,1.55599148801158,1.55599148801158,1.55599148801158,26105.5412661086,0.0,1.0
1999-11-24,21.38,21.38,20.5,20.5,3300,1.63796642115645,1.63796642115645,1.57054778455132,1.57054778455132,43074.1430890793,0.0,1.0
1999-11-26,21.38,21.38,21.38,21.38,0,1.63796642115645,1.63796642115645,1.63796642115645,1.63796642115645,0,0.0,1.0
1999-11-29,20.5,20.5,20.5,20.5,200,1.57054778455132,1.57054778455132,1.57054778455132,1.57054778455132,2610.55412661086,0.0,1.0
1999-11-30,20.5,20.5,20.5,20.5,0,1.57054778455132,1.57054778455132,1.57054778455132,1.57054778455132,0,0.0,1.0
1999-12-01,20.06,20.06,20.06,20.06,100,1.53683846624876,1.53683846624876,1.53683846624876,1.53683846624876,1305.27706330543,0.0,1.0
1999-12-02,20.69,20.69,20.69,20.69,1000,1.58510408109107,1.58510408109107,1.58510408109107,1.58510408109107,13052.7706330543,0.0,1.0
1999-12-03,20.69,20.75,20.69,20.75,4600,1.58510408109107,1.58970080631414,1.58510408109107,1.58970080631414,60042.7449120497,0.0,1.0
1999-12-06,20.69,20.69,20.69,20.69,0,1.58510408109107,1.58510408109107,1.58510408109107,1.58510408109107,0,0.0,1.0
1999-12-07,20.25,20.25,20.25,20.25,900,1.5513947627885,1.5513947627885,1.5513947627885,1.5513947627885,11747.4935697489,0.0,1.0
1999-12-08,19.88,20.0,19.88,20.0,900,1.52304829057953,1.53224174102568,1.52304829057953,1.53224174102568,11747.4935697488,0.0,1.0
1999-12-09,19.88,19.88,19.88,19.88,1200,1.52304829057953,1.52304829057953,1.52304829057953,1.52304829057953,15663.3247596651,0.0,1.0
1999-12-10,20.06,20.06,20.06,20.06,500,1.53683846624876,1.53683846624876,1.53683846624876,1.53683846624876,6526.38531652714,0.0,1.0
1999-12-13,19.56,19.75,19.56,19.75,6600,1.49853242272312,1.51308871926286,1.49853242272312,1.51308871926286,86148.2861781581,0.0,1.0
1999-12-14,19.56,19.56,19.56,19.56,0,1.49853242272312,1.49853242272312,1.49853242272312,1.49853242272312,0,0.0,1.0
1999-12-15,20.0,20.0,19.5,19.5,4100,1.53224174102568,1.53224174102568,1.49393569750004,1.49393569750004,53516.3595955227,0.0,1.0
1999-12-16,19.94,19.94,19.38,19.38,15500,1.5276450158026,1.5276450158026,1.48474224705388,1.48474224705388,202317.944812342,0.0,1.0
1999-12-17,19.81,20.56,19.69,20.56,7100,1.51768544448594,1.5751445097744,1.50849199403978,1.5751445097744,92674.6714946853,0.0,1.0
1999-12-20,20.38,20.38,20.38,20.38,100,1.56135433410517,1.56135433410517,1.56135433410517,1.56135433410517,1305.27706330543,0.0,1.0
1999-12-21,20.38,20.38,20.38,20.38,100,1.56135433410517,1.56135433410517,1.56135433410517,1.56135433410517,1305.27706330543,0.0,1.0
1999-12-22,20.0,20.31,20.0,20.31,2000,1.53224174102568,1.55599148801158,1.53224174102568,1.55599148801158,26105.5412661086,0.0,1.0
1999-12-23,20.0,20.0,20.0,20.0,0,1.53224174102568,1.53224174102568,1.53224174102568,1.53224174102568,0,0.0,1.0
1999-12-27,19.38,19.38,19.25,19.38,4300,1.48474224705388,1.48474224705388,1.47478267573722,1.48474224705388,56126.9137221337,0.0,1.0
1999-12-28,19.25,19.25,19.25,19.25,700,1.47478267573722,1.47478267573722,1.47478267573722,1.47478267573722,9136.939443138,0.0,1.0
1999-12-29,20.63,20.63,20.25,20.38,1100,1.58050735586799,1.58050735586799,1.5513947627885,1.56135433410517,14358.0476963597,0.0,1.0
1999-12-30,20.62,20.62,20.62,20.62,0,1.57974123499748,1.57974123499748,1.57974123499748,1.57974123499748,0,0.0,1.0
1999-12-31,20.13,20.13,20.13,20.13,200,1.54220131234235,1.54220131234235,1.54220131234235,1.54220131234235,2610.55412661086,0.0,1.0
2000-01-03,19.63,19.63,19.63,19.63,1600,1.50389526881671,1.50389526881671,1.50389526881671,1.50389526881671,20884.4330128868,0.0,1.0
2000-01-04,19.44,19.81,19.44,19.56,60900,1.48933897227696,1.51768544448594,1.48933897227696,1.49853242272312,794913.731553008,0.0,1.0
2000-01-05,19.88,19.88,19.63,19.63,4300,1.52304829057953,1.52304829057953,1.50389526881671,1.50389526881671,56126.9137221334,0.0,1.0
2000-01-06,20.0,20.0,19.58,19.58,800,1.53224174102568,1.53224174102568,1.50006466446414,1.50006466446414,10442.2165064434,0.0,1.0
2000-01-07,20.5,20.5,20.06,20.06,2800,1.57054778455132,1.57054778455132,1.53683846624876,1.53683846624876,36547.7577725521,0.0,1.0
2000-01-10,20.5,20.5,20.5,20.5,0,1.57054778455132,1.57054778455132,1.57054778455132,1.57054778455132,0,0.0,1.0
2000-01-11,19.56,19.56,19.56,19.56,700,1.49853242272312,1.49853242272312,1.49853242272312,1.49853242272312,9136.93944313798,0.0,1.0
2000-01-12,19.81,19.81,19.25,19.38,5700,1.51768544448594,1.51768544448594,1.47478267573722,1.48474224705388,74400.7926084093,0.0,1.0
2000-01-13,19.81,19.81,19.81,19.81,0,1.51768544448594,1.51768544448594,1.51768544448594,1.51768544448594,0,0.0,1.0
2000-01-14,18.25,19.25,18.25,19.25,4400,1.39817058868593,1.47478267573722,1.39817058868593,1.47478267573722,57432.1907854391,0.0,1.0
2000-01-18,18.25,18.25,18.25,18.25,0,1.39817058868593,1.39817058868593,1.39817058868593,1.39817058868593,0,0.0,1.0
2000-01-19,17.5,18.25,17.5,17.75,1000,1.34071152339747,1.39817058868593,1.34071152339747,1.35986454516029,13052.7706330543,0.0,1.0
2000-01-20,17.75,17.88,17.44,17.88,4600,1.35986454516029,1.36982411647696,1.33611479817439,1.36982411647696,60042.7449120499,0.0,1.0
2000-01-21,17.44,17.69,16.25,17.25,30500,1.33611479817439,1.35526781993721,1.24494641458337,1.32155850163465,398109.504308157,0.0,1.0
2000-01-24,17.44,17.63,16.0,17.63,4000,1.33611479817439,1.35067109471414,1.22579339282054,1.35067109471414,52211.0825322174,0.0,1.0
2000-01-25,17.38,17.5,17.0,17.0,2700,1.33151807295132,1.34071152339747,1.30240547987183,1.30240547987183,35242.4807092465,0.0,1.0
2000-01-26,18.5,18.75,17.63,17.63,11700,1.41732361044875,1.43647663221158,1.35067109471414,1.35067109471414,152717.416406736,0.0,1.0
2000-01-27,17.88,17.88,17.19,17.63,1600,1.36982411647696,1.36982411647696,1.31696177641157,1.35067109471414,20884.4330128869,0.0,1.0
2000-01-28,18.0,18.06,18.0,18.06,1300,1.37901756692311,1.38361429214619,1.37901756692311,1.38361429214619,16968.6018229706,0.0,1.0
2000-01-31,19.25,19.25,18.63,18.63,4400,1.47478267573722,1.47478267573722,1.42728318176542,1.42728318176542,57432.1907854388,0.0,1.0
2000-02-01,19.25,19.25,19.25,19.25,100,1.47478267573722,1.47478267573722,1.47478267573722,1.47478267573722,1305.27706330543,0.0,1.0
2000-02-02,18.06,18.06,18.06,18.06,200,1.38361429214619,1.38361429214619,1.38361429214619,1.38361429214619,2610.55412661086,0.0,1.0
2000-02-03,17.63,17.63,17.63,17.63,500,1.35067109471414,1.35067109471414,1.35067109471414,1.35067109471414,6526.38531652714,0.0,1.0
2000-02-04,17.94,18.12,17.75,18.12,12700,1.37442084170004,1.38821101736927,1.35986454516029,1.38821101736927,165770.187039789,0.0,1.0
2000-02-07,18.0,18.0,18.0,18.0,4400,1.37901756692311,1.37901756692311,1.37901756692311,1.37901756692311,57432.190785439,0.0,1.0
2000-02-08,18.0,18.0,18.0,18.0,0,1.37901756692311,1.37901756692311,1.37901756692311,1.37901756692311,0,0.0,1.0
2000-02-09,18.5,18.5,17.75,17.75,1100,1.43331255301636,1.43331255301636,1.37520528735353,1.37520528735353,14197.8802579898,0.2087,1.0
2000-02-10,18.25,19.0,18.06,19.0,5400,1.41394346446208,1.47205073012491,1.39922295716083,1.47205073012491,69698.6849028595,0.0,1.0
2000-02-11,18.44,18.81,18.25,18.81,1100,1.42866397176333,1.45733022282366,1.41394346446208,1.45733022282366,14197.8802579899,0.0,1.0
2000-02-14,18.13,18.13,18.13,18.13,100,1.40464630195603,1.40464630195603,1.40464630195603,1.40464630195603,1290.71638708999,0.0,1.0
2000-02-15,18.5,18.5,18.19,18.31,400,1.43331255301636,1.43331255301636,1.40929488320906,1.41859204571511,5162.86554835994,0.0,1.0
2000-02-16,18.5,18.5,18.5,18.5,0,1.43331255301636,1.43331255301636,1.43331255301636,1.43331255301636,0,0.0,1.0
2000-02-17,18.69,18.69,18.69,18.69,800,1.44803306031761,1.44803306031761,1.44803306031761,1.44803306031761,10325.7310967199,0.0,1.0
2000-02-18,18.13,18.13,18.13,18.13,100,1.40464630195603,1.40464630195603,1.40464630195603,1.40464630195603,1290.71638708999,0.0,1.0
2000-02-22,18.0,18.0,18.0,18.0,200,1.39457437590781,1.39457437590781,1.39457437590781,1.39457437590781,2581.43277417997,0.0,1.0
2000-02-23,18.0,18.0,18.0,18.0,0,1.39457437590781,1.39457437590781,1.39457437590781,1.39457437590781,0,0.0,1.0
2000-02-24,18.06,18.25,18.06,18.25,2400,1.39922295716083,1.41394346446208,1.39922295716083,1.41394346446208,30977.1932901598,0.0,1.0
2000-02-25,18.31,18.44,18.31,18.44,900,1.41859204571511,1.42866397176333,1.41859204571511,1.42866397176333,11616.4474838099,0.0,1.0
2000-02-28,18.69,18.69,18.69,18.69,1000,1.44803306031761,1.44803306031761,1.44803306031761,1.44803306031761,12907.1638708999,0.0,1.0
2000-02-29,18.5,18.5,18.38,18.38,800,1.43331255301636,1.43331255301636,1.42401539051031,1.42401539051031,10325.7310967199,0.0,1.0
2000-03-01,18.25,18.25,18.25,18.25,200,1.41394346446208,1.41394346446208,1.41394346446208,1.41394346446208,2581.43277417998,0.0,1.0
2000-03-02,17.63,18.0,17.63,17.88,600,1.36590812484748,1.39457437590781,1.36590812484748,1.38527721340176,7744.29832253993,0.0,1.0
2000-03-03,18.69,18.69,17.56,17.56,2300,1.44803306031761,1.44803306031761,1.36048478005228,1.36048478005228,29686.4769030697,0.0,1.0
2000-03-06,19.5,19.75,19.0,19.0,4400,1.51078890723346,1.53015799578773,1.47205073012491,1.47205073012491,56791.5210319594,0.0,1.0
2000-03-07,18.63,19.75,18.63,19.75,1100,1.44338447906458,1.53015799578773,1.44338447906458,1.53015799578773,14197.8802579899,0.0,1.0
2000-03-08,18.62,18.62,18.62,18.62,0,1.44260971552241,1.44260971552241,1.44260971552241,1.44260971552241,0,0.0,1.0
2000-03-09,18.0,18.63,18.0,18.63,900,1.39457437590781,1.44338447906458,1.39457437590781,1.44338447906458,11616.4474838099,0.0,1.0
2000-03-10,17.75,18.0,17.75,18.0,500,1.37520528735353,1.39457437590781,1.37520528735353,1.39457437590781,6453.58193544995,0.0,1.0
2000-03-13,17.94,18.5,17.94,18.5,1000,1.38992579465478,1.43331255301636,1.38992579465478,1.43331255301636,12907.1638708999,0.0,1.0
2000-03-14,18.63,18.63,17.94,17.94,5700,1.44338447906458,1.44338447906458,1.38992579465478,1.38992579465478,73570.8340641293,0.0,1.0
2000-03-15,18.62,18.62,18.62,18.62,0,1.44260971552241,1.44260971552241,1.44260971552241,1.44260971552241,0,0.0,1.0
2000-03-16,18.62,18.62,18.62,18.62,0,1.44260971552241,1.44260971552241,1.44260971552241,1.44260971552241,0,0.0,1.0
2000-03-17,19.5,19.5,18.88,19.0,2400,1.51078890723346,1.51078890723346,1.46275356761886,1.47205073012491,30977.1932901597,0.0,1.0
2000-03-20,18.5,18.5,18.5,18.5,200,1.43331255301636,1.43331255301636,1.43331255301636,1.43331255301636,2581.43277417997,0.0,1.0
2000-03-21,19.5,19.5,18.0,18.0,2000,1.51078890723346,1.51078890723346,1.39457437590781,1.39457437590781,25814.3277417997,0.0,1.0
2000-03-22,19.5,19.5,19.5,19.5,0,1.51078890723346,1.51078890723346,1.51078890723346,1.51078890723346,0,0.0,1.0
2000-03-23,19.88,19.88,19.63,19.63,400,1.54022992183596,1.54022992183596,1.52086083328168,1.52086083328168,5162.86554835994,0.0,1.0
2000-03-24,19.88,19.88,19.88,19.88,0,1.54022992183596,1.54022992183596,1.54022992183596,1.54022992183596,0,0.0,1.0
2000-03-27,19.88,19.88,19.88,19.88,0,1.54022992183596,1.54022992183596,1.54022992183596,1.54022992183596,0,0.0,1.0
2000-03-28,19.88,19.88,19.88,19.88,0,1.54022992183596,1.54022992183596,1.54022992183596,1.54022992183596,0,0.0,1.0
2000-03-29,20.0,20.0,20.0,20.0,600,1.54952708434201,1.54952708434201,1.54952708434201,1.54952708434201,7744.29832253992,0.0,1.0
2000-03-30,20.0,20.0,20.0,20.0,0,1.54952708434201,1.54952708434201,1.54952708434201,1.54952708434201,0,0.0,1.0
2000-03-31,20.5,20.5,20.31,20.31,400,1.58826526145056,1.58826526145056,1.57354475414931,1.57354475414931,5162.86554835995,0.0,1.0
2000-04-03,20.63,21.0,20.63,20.63,1200,1.59833718749878,1.62700343855911,1.59833718749878,1.59833718749878,15488.5966450799,0.0,1.0
2000-04-04,20.62,20.62,20.62,20.62,0,1.59756242395661,1.59756242395661,1.59756242395661,1.59756242395661,0,0.0,1.0
2000-04-05,20.63,21.75,19.25,19.25,3800,1.59833718749878,1.68511070422193,1.49141981867918,1.49141981867918,49047.2227094196,0.0,1.0
2000-04-06,20.62,20.62,20.62,20.62,0,1.59756242395661,1.59756242395661,1.59756242395661,1.59756242395661,0,0.0,1.0
2000-04-07,20.62,20.62,20.62,20.62,0,1.59756242395661,1.59756242395661,1.59756242395661,1.59756242395661,0,0.0,1.0
2000-04-10,22.0,22.0,21.81,21.81,700,1.70447979277621,1.70447979277621,1.68975928547496,1.68975928547496,9035.01470962991,0.0,1.0
2000-04-11,22.0,22.0,22.0,22.0,0,1.70447979277621,1.70447979277621,1.70447979277621,1.70447979277621,0,0.0,1.0
2000-04-12,21.88,22.0,20.5,20.5,1900,1.69518263027016,1.70447979277621,1.58826526145056,1.58826526145056,24523.6113547097,0.0,1.0
2000-04-13,22.5,22.5,22.31,22.31,900,1.74321796988476,1.74321796988476,1.72849746258351,1.72849746258351,11616.4474838099,0.0,1.0
2000-04-14,22.5,22.5,22.5,22.5,200,1.74321796988476,1.74321796988476,1.74321796988476,1.74321796988476,2581.43277417997,0.0,1.0
2000-04-17,21.5,21.5,20.31,20.5,2400,1.66574161566766,1.66574161566766,1.57354475414931,1.58826526145056,30977.1932901597,0.0,1.0
2000-04-18,21.5,21.5,21.5,21.5,0,1.66574161566766,1.66574161566766,1.66574161566766,1.66574161566766,0,0.0,1.0
2000-04-19,21.19,21.25,21.0,21.0,6200,1.64172394586036,1.64637252711338,1.62700343855911,1.62700343855911,80024.4159995792,0.0,1.0
2000-04-20,20.69,21.0,20.69,21.0,900,1.60298576875181,1.62700343855911,1.60298576875181,1.62700343855911,11616.4474838099,0.0,1.0
2000-04-24,20.31,20.63,20.0,20.0,5000,1.57354475414931,1.59833718749878,1.54952708434201,1.54952708434201,64535.8193544994,0.0,1.0
2000-04-25,20.31,20.31,20.31,20.31,0,1.57354475414931,1.57354475414931,1.57354475414931,1.57354475414931,0,0.0,1.0
2000-04-26,20.31,20.31,20.31,20.31,0,1.57354475414931,1.57354475414931,1.57354475414931,1.57354475414931,0,0.0,1.0
2000-04-27,21.0,21.0,21.0,21.0,300,1.62700343855911,1.62700343855911,1.62700343855911,1.62700343855911,3872.14916126996,0.0,1.0
2000-04-28,21.81,21.81,21.81,21.81,400,1.68975928547496,1.68975928547496,1.68975928547496,1.68975928547496,5162.86554835995,0.0,1.0
2000-05-01,20.5,20.5,20.5,20.5,200,1.58826526145056,1.58826526145056,1.58826526145056,1.58826526145056,2581.43277417997,0.0,1.0
2000-05-02,22.13,22.13,21.44,21.44,3300,1.71455171882443,1.71455171882443,1.66109303441463,1.66109303441463,42593.6407739697,0.0,1.0
2000-05-03,22.0,22.0,20.63,20.63,500,1.70447979277621,1.70447979277621,1.59833718749878,1.59833718749878,6453.58193544994,0.0,1.0
2000-05-04,22.63,22.63,22.38,22.38,3000,1.75328989593298,1.75328989593298,1.73392080737871,1.73392080737871,38721.4916126997,0.0,1.0
2000-05-05,22.5,22.5,22.5,22.5,2600,1.74321796988476,1.74321796988476,1.74321796988476,1.74321796988476,33558.6260643397,0.0,1.0
2000-05-08,22.75,22.75,22.56,22.56,700,1.76258705843903,1.76258705843903,1.74786655113778,1.74786655113778,9035.01470962994,0.0,1.0
2000-05-09,22.13,22.13,22.13,22.13,100,1.71455171882443,1.71455171882443,1.71455171882443,1.71455171882443,1290.71638708999,0.0,1.0
2000-05-10,22.0,22.0,21.25,21.25,3200,1.72946591701122,1.72946591701122,1.67050685165857,1.67050685165857,40706.2083777065,0.3225,1.0
2000-05-11,22.0,22.0,22.0,22.0,0,1.72946591701122,1.72946591701122,1.72946591701122,1.72946591701122,0,0.0,1.0
2000-05-12,22.0,22.0,22.0,22.0,0,1.72946591701122,1.72946591701122,1.72946591701122,1.72946591701122,0,0.0,1.0
2000-05-15,21.25,21.25,21.25,21.25,1000,1.67050685165857,1.67050685165857,1.67050685165857,1.67050685165857,12720.6901180332,0.0,1.0
2000-05-16,21.25,21.25,21.25,21.25,0,1.67050685165857,1.67050685165857,1.67050685165857,1.67050685165857,0,0.0,1.0
2000-05-17,21.25,21.25,21.25,21.25,0,1.67050685165857,1.67050685165857,1.67050685165857,1.67050685165857,0,0.0,1.0
2000-05-18,20.75,21.0,20.75,21.0,300,1.63120080809013,1.65085382987435,1.63120080809013,1.65085382987435,3816.20703540998,0.0,1.0
2000-05-19,20.75,20.75,20.75,20.75,0,1.63120080809013,1.63120080809013,1.63120080809013,1.63120080809013,0,0.0,1.0
2000-05-22,19.25,19.25,19.25,19.25,500,1.51328267738482,1.51328267738482,1.51328267738482,1.51328267738482,6360.34505901663,0.0,1.0
2000-05-23,21.13,21.13,20.75,20.75,600,1.66107340120214,1.66107340120214,1.63120080809013,1.63120080809013,7632.41407081997,0.0,1.0
2000-05-24,21.44,21.69,21.44,21.69,300,1.68544314821457,1.70509616999879,1.68544314821457,1.70509616999879,3816.20703540999,0.0,1.0
2000-05-25,21.88,21.88,21.88,21.88,200,1.7200324665548,1.7200324665548,1.7200324665548,1.7200324665548,2544.13802360665,0.0,1.0
2000-05-26,21.88,21.88,21.88,21.88,0,1.7200324665548,1.7200324665548,1.7200324665548,1.7200324665548,0,0.0,1.0
2000-05-30,22.31,22.31,21.56,21.56,900,1.75383566402365,1.75383566402365,1.694876598671,1.694876598671,11448.62110623,0.0,1.0
2000-05-31,22.88,22.88,22.25,22.25,3000,1.79864455369167,1.79864455369167,1.74911893879544,1.74911893879544,38162.0703540998,0.0,1.0
2000-06-01,22.56,22.81,22.25,22.81,3500,1.77348868580787,1.79314170759209,1.74911893879544,1.79314170759209,44522.4154131165,0.0,1.0
2000-06-02,23.0,23.0,22.25,22.25,3700,1.8080780041481,1.8080780041481,1.74911893879544,1.74911893879544,47066.553436723,0.0,1.0
2000-06-05,23.13,23.13,23.0,23.0,600,1.81829757547589,1.81829757547589,1.8080780041481,1.8080780041481,7632.41407081996,0.0,1.0
2000-06-06,23.12,23.12,23.12,23.12,0,1.81751145460452,1.81751145460452,1.81751145460452,1.81751145460452,0,0.0,1.0
2000-06-07,23.12,23.12,23.12,23.12,0,1.81751145460452,1.81751145460452,1.81751145460452,1.81751145460452,0,0.0,1.0
2000-06-08,23.0,23.0,22.94,22.94,1200,1.8080780041481,1.8080780041481,1.80336127891988,1.80336127891988,15264.8281416399,0.0,1.0
2000-06-09,23.0,23.0,23.0,23.0,0,1.8080780041481,1.8080780041481,1.8080780041481,1.8080780041481,0,0.0,1.0
2000-06-12,22.63,23.0,22.63,23.0,3300,1.77899153190745,1.8080780041481,1.77899153190745,1.8080780041481,41978.2773895099,0.0,1.0
2000-06-13,23.0,23.0,23.0,23.0,200,1.8080780041481,1.8080780041481,1.8080780041481,1.8080780041481,2544.13802360665,0.0,1.0
2000-06-14,22.5,23.13,22.5,23.13,900,1.76877196057966,1.81829757547589,1.76877196057966,1.81829757547589,11448.6211062299,0.0,1.0
2000-06-15,22.5,22.5,22.5,22.5,600,1.76877196057966,1.76877196057966,1.76877196057966,1.76877196057966,7632.41407081996,0.0,1.0
2000-06-16,22.5,22.5,22.5,22.5,0,1.76877196057966,1.76877196057966,1.76877196057966,1.76877196057966,0,0.0,1.0
2000-06-19,22.5,22.5,22.5,22.5,0,1.76877196057966,1.76877196057966,1.76877196057966,1.76877196057966,0,0.0,1.0
2000-06-20,22.5,22.5,22.5,22.5,0,1.76877196057966,1.76877196057966,1.76877196057966,1.76877196057966,0,0.0,1.0
2000-06-21,22.13,22.13,22.13,22.13,600,1.73968548833902,1.73968548833902,1.73968548833902,1.73968548833902,7632.41407081994,0.0,1.0
2000-06-22,22.12,22.12,22.12,22.12,0,1.73889936746765,1.73889936746765,1.73889936746765,1.73889936746765,0,0.0,1.0
2000-06-23,21.13,21.63,21.13,21.63,2100,1.66107340120214,1.70037944477058,1.66107340120214,1.70037944477058,26713.4492478699,0.0,1.0
2000-06-26,21.5,21.5,21.25,21.25,13800,1.69015987344279,1.69015987344279,1.67050685165857,1.67050685165857,175545.523628859,0.0,1.0
2000-06-27,20.63,21.5,20.63,21.25,12200,1.62176735763371,1.69015987344279,1.62176735763371,1.67050685165857,155192.419440005,0.0,1.0
2000-06-28,22.25,22.25,21.0,21.0,14300,1.74911893879544,1.74911893879544,1.65085382987435,1.65085382987435,181905.868687876,0.0,1.0
2000-06-29,21.0,22.0,21.0,22.0,200,1.65085382987435,1.72946591701122,1.65085382987435,1.72946591701122,2544.13802360665,0.0,1.0
2000-06-30,20.31,21.19,20.25,21.06,13900,1.59661148974991,1.66579012643036,1.59189476452169,1.65557055510256,176817.592640662,0.0,1.0
2000-07-03,20.31,20.31,20.31,20.31,0,1.59661148974991,1.59661148974991,1.59661148974991,1.59661148974991,0,0.0,1.0
2000-07-05,20.31,20.31,20.31,20.31,0,1.59661148974991,1.59661148974991,1.59661148974991,1.59661148974991,0,0.0,1.0
2000-07-06,20.31,20.31,20.31,20.31,0,1.59661148974991,1.59661148974991,1.59661148974991,1.59661148974991,0,0.0,1.0
2000-07-07,21.88,21.88,21.88,21.88,1000,1.7200324665548,1.7200324665548,1.7200324665548,1.7200324665548,12720.6901180332,0.0,1.0
2000-07-10,22.0,22.0,21.56,21.56,1100,1.72946591701122,1.72946591701122,1.694876598671,1.694876598671,13992.7591298366,0.0,1.0
2000-07-11,22.0,22.0,22.0,22.0,0,1.72946591701122,1.72946591701122,1.72946591701122,1.72946591701122,0,0.0,1.0
2000-07-12,22.0,22.0,22.0,22.0,200,1.72946591701122,1.72946591701122,1.72946591701122,1.72946591701122,2544.13802360666,0.0,1.0
2000-07-13,21.56,21.56,21.56,21.56,800,1.694876598671,1.694876598671,1.694876598671,1.694876598671,10176.5520944266,0.0,1.0
2000-07-14,21.56,21.56,21.56,21.56,0,1.694876598671,1.694876598671,1.694876598671,1.694876598671,0,0.0,1.0
2000-07-17,22.0,22.0,22.0,22.0,1300,1.72946591701122,1.72946591701122,1.72946591701122,1.72946591701122,16536.8971534433,0.0,1.0
2000-07-18,22.0,22.0,22.0,22.0,0,1.72946591701122,1.72946591701122,1.72946591701122,1.72946591701122,0,0.0,1.0
2000-07-19,22.13,22.25,22.13,22.25,300,1.73968548833902,1.74911893879544,1.73968548833902,1.74911893879544,3816.20703540997,0.0,1.0
2000-07-20,22.63,22.63,22.44,22.44,200,1.77899153190745,1.77899153190745,1.76405523535145,1.76405523535145,2544.13802360666,0.0,1.0
2000-07-21,22.31,22.44,22.31,22.44,3200,1.75383566402365,1.76405523535145,1.75383566402365,1.76405523535145,40706.2083777065,0.0,1.0
2000-07-24,22.31,22.31,22.31,22.31,0,1.75383566402365,1.75383566402365,1.75383566402365,1.75383566402365,0,0.0,1.0
2000-07-25,21.88,22.0,21.88,22.0,2200,1.7200324665548,1.72946591701122,1.7200324665548,1.72946591701122,27985.5182596732,0.0,1.0
2000-07-26,21.83,21.83,21.75,21.75,1200,1.71610186219795,1.71610186219795,1.70981289522701,1.70981289522701,15264.82814164,0.0,1.0
2000-07-27,21.83,21.83,21.83,21.83,0,1.71610186219795,1.71610186219795,1.71610186219795,1.71610186219795,0,0.0,1.0
2000-07-28,21.83,21.83,21.83,21.83,0,1.71610186219795,1.71610186219795,1.71610186219795,1.71610186219795,0,0.0,1.0
2000-07-31,21.81,21.81,21.81,21.81,1200,1.71452962045522,1.71452962045522,1.71452962045522,1.71452962045522,15264.8281416399,0.0,1.0
2000-08-01,21.81,21.81,21.81,21.81,100,1.71452962045522,1.71452962045522,1.71452962045522,1.71452962045522,1272.06901180332,0.0,1.0
2000-08-02,21.81,21.81,21.81,21.81,0,1.71452962045522,1.71452962045522,1.71452962045522,1.71452962045522,0,0.0,1.0
2000-08-03,22.0,22.19,21.94,21.94,1300,1.72946591701122,1.74440221356723,1.72474919178301,1.72474919178301,16536.8971534433,0.0,1.0
2000-08-04,22.0,22.0,22.0,22.0,0,1.72946591701122,1.72946591701122,1.72946591701122,1.72946591701122,0,0.0,1.0
2000-08-07,22.44,22.44,21.88,21.88,800,1.76405523535145,1.76405523535145,1.7200324665548,1.7200324665548,10176.5520944266,0.0,1.0
2000-08-08,22.44,22.44,22.44,22.44,0,1.76405523535145,1.76405523535145,1.76405523535145,1.76405523535145,0,0.0,1.0
2000-08-09,21.88,21.88,21.88,21.88,2000,1.73732712572491,1.73732712572491,1.73732712572491,1.73732712572491,25188.1176273817,0.22,1.0
2000-08-10,22.0,22.38,22.0,22.13,3400,1.74685542805978,1.77702838545354,1.74685542805978,1.75717775558923,42819.7999665489,0.0,1.0
2000-08-11,22.0,22.0,22.0,22.0,0,1.74685542805978,1.74685542805978,1.74685542805978,1.74685542805978,0,0.0,1.0
2000-08-14,22.0,22.0,22.0,22.0,0,1.74685542805978,1.74685542805978,1.74685542805978,1.74685542805978,0,0.0,1.0
2000-08-15,22.0,22.0,22.0,22.0,0,1.74685542805978,1.74685542805978,1.74685542805978,1.74685542805978,0,0.0,1.0
2000-08-16,22.69,22.69,22.0,22.0,1500,1.80164316648529,1.80164316648529,1.74685542805978,1.74685542805978,18891.0882205363,0.0,1.0
2000-08-17,23.25,23.44,23.0,23.0,2900,1.84610857738136,1.86119505607824,1.82625794751705,1.82625794751705,36522.7705597035,0.0,1.0
2000-08-18,23.5,23.63,23.38,23.63,800,1.86595920724568,1.87628153477512,1.8564309049108,1.87628153477512,10075.2470509527,0.0,1.0
2000-08-21,23.44,23.44,23.44,23.44,400,1.86119505607824,1.86119505607824,1.86119505607824,1.86119505607824,5037.62352547634,0.0,1.0
2000-08-22,23.31,23.31,23.31,23.31,100,1.8508727285488,1.8508727285488,1.8508727285488,1.8508727285488,1259.40588136908,0.0,1.0
2000-08-23,22.94,23.25,22.94,23.06,1300,1.82149379634961,1.84610857738136,1.82149379634961,1.83102209868448,16372.2764577981,0.0,1.0
2000-08-24,23.06,23.06,23.06,23.06,3000,1.83102209868448,1.83102209868448,1.83102209868448,1.83102209868448,37782.1764410726,0.0,1.0
2000-08-25,23.13,23.13,23.13,23.13,1000,1.83658027504649,1.83658027504649,1.83658027504649,1.83658027504649,12594.0588136908,0.0,1.0
2000-08-28,23.38,23.38,23.38,23.38,200,1.8564309049108,1.8564309049108,1.8564309049108,1.8564309049108,2518.81176273818,0.0,1.0
2000-08-29,22.25,23.38,22.25,23.38,700,1.7667060579241,1.8564309049108,1.7667060579241,1.8564309049108,8815.84116958358,0.0,1.0
2000-08-30,22.63,22.69,22.63,22.69,200,1.79687901531786,1.80164316648529,1.79687901531786,1.80164316648529,2518.81176273817,0.0,1.0
2000-08-31,22.75,22.84,22.38,22.38,3200,1.80640731765273,1.81355354440388,1.77702838545354,1.77702838545354,40300.9882038107,0.0,1.0
2000-09-01,22.75,22.75,22.75,22.75,0,1.80640731765273,1.80640731765273,1.80640731765273,1.80640731765273,0,0.0,1.0
2000-09-05,22.75,22.75,22.75,22.75,0,1.80640731765273,1.80640731765273,1.80640731765273,1.80640731765273,0,0.0,1.0
2000-09-06,22.75,22.75,22.75,22.75,0,1.80640731765273,1.80640731765273,1.80640731765273,1.80640731765273,0,0.0,1.0
2000-09-07,22.0,22.0,22.0,22.0,800,1.74685542805978,1.74685542805978,1.74685542805978,1.74685542805978,10075.2470509527,0.0,1.0
2000-09-08,22.69,22.69,22.31,22.31,700,1.80164316648529,1.80164316648529,1.77147020909153,1.77147020909153,8815.84116958361,0.0,1.0
2000-09-11,22.69,22.69,22.69,22.69,0,1.80164316648529,1.80164316648529,1.80164316648529,1.80164316648529,0,0.0,1.0
2000-09-12,23.0,23.0,22.75,22.75,1400,1.82625794751705,1.82625794751705,1.80640731765273,1.80640731765273,17631.6823391671,0.0,1.0
2000-09-13,22.5,23.0,22.31,23.0,6200,1.78655668778841,1.82625794751705,1.77147020909153,1.82625794751705,78083.1646448834,0.0,1.0
2000-09-14,22.5,22.5,22.0,22.0,25000,1.78655668778841,1.78655668778841,1.74685542805978,1.74685542805978,314851.470342272,0.0,1.0
2000-09-15,23.09,23.09,22.5,22.5,4200,1.8334041742682,1.8334041742682,1.78655668778841,1.78655668778841,52895.0470175015,0.0,1.0
2000-09-18,23.09,23.09,23.09,23.09,0,1.8334041742682,1.8334041742682,1.8334041742682,1.8334041742682,0,0.0,1.0
2000-09-19,23.0,23.13,23.0,23.0,800,1.82625794751705,1.83658027504649,1.82625794751705,1.82625794751705,10075.2470509527,0.0,1.0
2000-09-20,22.75,22.75,22.69,22.69,1200,1.80640731765273,1.80640731765273,1.80164316648529,1.80164316648529,15112.870576429,0.0,1.0
2000-09-21,22.75,22.75,22.75,22.75,0,1.80640731765273,1.80640731765273,1.80640731765273,1.80640731765273,0,0.0,1.0
2000-09-22,22.66,22.66,21.5,21.5,900,1.79926109090158,1.79926109090158,1.70715416833115,1.70715416833115,11334.6529323217,0.0,1.0
2000-09-25,22.56,22.56,22.56,22.56,1000,1.79132083895585,1.79132083895585,1.79132083895585,1.79132083895585,12594.0588136908,0.0,1.0
2000-09-26,22.56,22.56,22.56,22.56,0,1.79132083895585,1.79132083895585,1.79132083895585,1.79132083895585,0,0.0,1.0
2000-09-27,22.56,22.56,22.56,22.56,0,1.79132083895585,1.79132083895585,1.79132083895585,1.79132083895585,0,0.0,1.0
2000-09-28,22.88,22.88,22.63,22.63,3900,1.81672964518217,1.81672964518217,1.79687901531786,1.79687901531786,49116.8293733944,0.0,1.0
2000-09-29,22.88,22.88,22.88,22.88,0,1.81672964518217,1.81672964518217,1.81672964518217,1.81672964518217,0,0.0,1.0
2000-10-02,22.56,23.0,22.56,23.0,800,1.79132083895585,1.82625794751705,1.79132083895585,1.82625794751705,10075.2470509527,0.0,1.0
2000-10-03,22.56,22.56,22.56,22.56,0,1.79132083895585,1.79132083895585,1.79132083895585,1.79132083895585,0,0.0,1.0
2000-10-04,22.0,22.75,22.0,22.75,1500,1.74685542805978,1.80640731765273,1.74685542805978,1.80640731765273,18891.0882205363,0.0,1.0
2000-10-05,22.0,22.0,22.0,22.0,0,1.74685542805978,1.74685542805978,1.74685542805978,1.74685542805978,0,0.0,1.0
2000-10-06,23.5,23.5,21.88,21.88,2800,1.86595920724568,1.86595920724568,1.73732712572491,1.73732712572491,35263.3646783343,0.0,1.0
2000-10-09,21.75,21.75,21.75,21.75,400,1.72700479819547,1.72700479819547,1.72700479819547,1.72700479819547,5037.62352547633,0.0,1.0
2000-10-10,23.45,23.45,23.45,23.45,4400,1.86198908127281,1.86198908127281,1.86198908127281,1.86198908127281,55413.8587802398,0.0,1.0
2000-10-11,24.06,24.06,23.81,23.81,1100,1.91042461814174,1.91042461814174,1.89057398827743,1.89057398827743,13853.46469506,0.0,1.0
2000-10-12,23.56,23.63,22.75,22.75,700,1.87072335841311,1.87628153477512,1.80640731765273,1.80640731765273,8815.8411695836,0.0,1.0
2000-10-13,23.56,23.56,23.56,23.56,0,1.87072335841311,1.87072335841311,1.87072335841311,1.87072335841311,0,0.0,1.0
2000-10-16,23.56,23.56,23.56,23.56,200,1.87072335841311,1.87072335841311,1.87072335841311,1.87072335841311,2518.81176273817,0.0,1.0
2000-10-17,22.94,23.81,22.94,23.63,2200,1.82149379634961,1.89057398827743,1.82149379634961,1.87628153477512,27706.9293901199,0.0,1.0
2000-10-18,23.56,23.56,23.0,23.0,800,1.87072335841311,1.87072335841311,1.82625794751705,1.82625794751705,10075.2470509527,0.0,1.0
2000-10-19,23.44,23.56,23.44,23.56,1300,1.86119505607824,1.87072335841311,1.86119505607824,1.87072335841311,16372.2764577981,0.0,1.0
2000-10-20,23.19,23.19,23.0,23.0,800,1.84134442621393,1.84134442621393,1.82625794751705,1.82625794751705,10075.2470509527,0.0,1.0
2000-10-23,23.5,23.5,23.25,23.25,500,1.86595920724568,1.86595920724568,1.84610857738136,1.84610857738136,6297.02940684541,0.0,1.0
2000-10-24,23.97,24.13,23.97,24.0,2600,1.90327839139059,1.91598279450375,1.90327839139059,1.90566046697431,32744.5529155962,0.0,1.0
2000-10-25,25.25,27.5,24.63,24.63,2500,2.00491361629589,2.18356928507473,1.95568405423238,1.95568405423238,31485.1470342271,0.0,1.0
2000-10-26,25.5,25.5,24.0,24.0,2500,2.0247642461602,2.0247642461602,1.90566046697431,1.90566046697431,31485.1470342272,0.0,1.0
2000-10-27,25.5,25.5,25.5,25.5,100,2.0247642461602,2.0247642461602,2.0247642461602,2.0247642461602,1259.40588136909,0.0,1.0
2000-10-30,25.81,25.81,25.81,25.81,100,2.04937902719195,2.04937902719195,2.04937902719195,2.04937902719195,1259.40588136909,0.0,1.0
2000-10-31,26.25,26.56,25.88,25.88,2000,2.08431613575315,2.1089309167849,2.05493720355396,2.05493720355396,25188.1176273817,0.0,1.0
2000-11-01,25.81,26.41,25.63,26.41,1500,2.04937902719195,2.09702053886631,2.03508657368965,2.09702053886631,18891.0882205363,0.0,1.0
2000-11-02,26.88,26.88,25.0,25.13,1000,2.13433972301122,2.13433972301122,1.98506298643157,1.99538531396101,12594.0588136909,0.0,1.0
2000-11-03,25.44,25.69,25.44,25.69,600,2.02000009499277,2.03985072485708,2.02000009499277,2.03985072485708,7556.43528821449,0.0,1.0
2000-11-06,25.38,25.38,25.38,25.38,100,2.01523594382533,2.01523594382533,2.01523594382533,2.01523594382533,1259.40588136909,0.0,1.0
2000-11-07,25.38,25.38,25.38,25.38,0,2.01523594382533,2.01523594382533,2.01523594382533,2.01523594382533,0,0.0,1.0
2000-11-08,25.34,25.38,25.34,25.38,200,2.01205984304704,2.01523594382533,2.01205984304704,2.01523594382533,2518.81176273817,0.0,1.0
2000-11-09,25.34,25.34,25.34,25.34,0,2.01205984304704,2.01205984304704,2.01205984304704,2.01205984304704,0,0.0,1.0
2000-11-10,25.41,25.41,25.41,25.41,1400,2.01761801940905,2.01761801940905,2.01761801940905,2.01761801940905,17631.6823391672,0.0,1.0
2000-11-13,25.75,25.75,25.13,25.13,300,2.04461487602452,2.04461487602452,1.99538531396101,1.99538531396101,3778.21764410725,0.0,1.0
2000-11-14,25.75,25.75,25.75,25.75,0,2.04461487602452,2.04461487602452,2.04461487602452,2.04461487602452,0,0.0,1.0
2000-11-15,25.25,25.25,24.81,24.81,300,2.02158814538191,2.02158814538191,1.98636047076932,1.98636047076932,3747.05402646144,0.21,1.0
2000-11-16,25.25,25.25,25.25,25.25,0,2.02158814538191,2.02158814538191,2.02158814538191,2.02158814538191,0,0.0,1.0
2000-11-17,25.44,25.63,25.44,25.5,800,2.03680009578281,2.0520120461837,2.03680009578281,2.04160386959361,9992.14407056381,0.0,1.0
2000-11-20,25.47,25.5,25.13,25.5,7200,2.03920198268821,2.04160386959361,2.01198059776029,2.04160386959361,89929.2966350745,0.0,1.0
2000-11-21,25.69,25.69,25.44,25.44,2100,2.05681581999451,2.05681581999451,2.03680009578281,2.03680009578281,26229.37818523,0.0,1.0
2000-11-22,25.69,25.69,25.69,25.69,0,2.05681581999451,2.05681581999451,2.05681581999451,2.05681581999451,0,0.0,1.0
2000-11-24,25.69,25.69,25.69,25.69,0,2.05681581999451,2.05681581999451,2.05681581999451,2.05681581999451,0,0.0,1.0
2000-11-27,25.38,25.5,25.13,25.5,1300,2.031996321972,2.04160386959361,2.01198059776029,2.04160386959361,16237.2341146662,0.0,1.0
2000-11-28,25.38,25.38,25.38,25.38,0,2.031996321972,2.031996321972,2.031996321972,2.031996321972,0,0.0,1.0
2000-11-29,26.0,26.0,25.19,25.19,1400,2.08163531801702,2.08163531801702,2.0167843715711,2.0167843715711,17486.2521234867,0.0,1.0
2000-11-30,26.38,26.38,25.19,25.19,1000,2.11205921881881,2.11205921881881,2.0167843715711,2.0167843715711,12490.1800882048,0.0,1.0
2000-12-01,25.94,25.94,25.94,25.94,700,2.07683154420621,2.07683154420621,2.07683154420621,2.07683154420621,8743.12606174335,0.0,1.0
2000-12-04,26.0,26.02,25.75,25.75,2200,2.08163531801702,2.08323657595395,2.06161959380532,2.06161959380532,27478.3961940505,0.0,1.0
2000-12-05,26.06,26.5,25.81,26.5,2600,2.08643909182783,2.12166676644042,2.06642336761612,2.12166676644042,32474.4682293324,0.0,1.0
2000-12-06,26.06,26.06,26.06,26.06,0,2.08643909182783,2.08643909182783,2.08643909182783,2.08643909182783,0,0.0,1.0
2000-12-07,25.81,25.81,25.81,25.81,100,2.06642336761612,2.06642336761612,2.06642336761612,2.06642336761612,1249.01800882048,0.0,1.0
2000-12-08,28.13,28.13,26.38,26.38,1600,2.25216928830072,2.25216928830072,2.11205921881881,2.11205921881881,19984.2881411277,0.0,1.0
2000-12-11,27.0,28.75,27.0,28.75,1200,2.16169821486383,2.30180828434574,2.16169821486383,2.30180828434574,14988.2161058457,0.0,1.0
2000-12-12,27.0,27.0,27.0,27.0,100,2.16169821486383,2.16169821486383,2.16169821486383,2.16169821486383,1249.01800882048,0.0,1.0
2000-12-13,27.0,27.0,27.0,27.0,0,2.16169821486383,2.16169821486383,2.16169821486383,2.16169821486383,0,0.0,1.0
2000-12-14,27.0,27.0,27.0,27.0,0,2.16169821486383,2.16169821486383,2.16169821486383,2.16169821486383,0,0.0,1.0
2000-12-15,26.75,27.25,26.25,26.63,12900,2.14168249065212,2.18171393907553,2.10165104222872,2.13207494303051,161123.323137842,0.0,1.0
2000-12-18,26.56,27.31,26.56,27.13,700,2.12647054025123,2.18651771288634,2.12647054025123,2.17210639145391,8743.12606174335,0.0,1.0
2000-12-19,27.25,27.5,27.0,27.25,4400,2.18171393907553,2.20172966328723,2.16169821486383,2.18171393907553,54956.792388101,0.0,1.0
2000-12-20,26.63,28.0,26.63,27.44,3400,2.13207494303051,2.24176111171063,2.13207494303051,2.19692588947642,42466.6122998962,0.0,1.0
2000-12-21,26.38,27.63,26.38,27.63,3300,2.11205921881881,2.21213783987732,2.11205921881881,2.21213783987732,41217.5942910757,0.0,1.0
2000-12-22,26.88,27.38,26.5,27.38,1800,2.15209066724221,2.19212211566561,2.12166676644042,2.19212211566561,22482.3241587686,0.0,1.0
2000-12-26,27.38,27.38,27.38,27.38,1000,2.19212211566561,2.19212211566561,2.19212211566561,2.19212211566561,12490.1800882048,0.0,1.0
2000-12-27,28.25,28.25,27.38,27.38,500,2.26177683592234,2.26177683592234,2.19212211566561,2.19212211566561,6245.09004410239,0.0,1.0
2000-12-28,27.64,28.25,27.64,28.25,200,2.21293846884578,2.26177683592234,2.21293846884578,2.26177683592234,2498.03601764096,0.0,1.0
2000-12-29,28.63,28.88,28.38,28.38,500,2.29220073672412,2.31221646093583,2.27218501251242,2.27218501251242,6245.09004410241,0.0,1.0
2001-01-02,28.63,28.63,28.0,28.0,800,2.29220073672412,2.29220073672412,2.24176111171063,2.24176111171063,9992.14407056385,0.0,1.0
2001-01-03,27.75,28.0,26.88,28.0,1600,2.22174538749893,2.24176111171063,2.15209066724221,2.24176111171063,19984.2881411277,0.0,1.0
2001-01-04,26.06,27.75,26.06,27.75,2000,2.08643909182783,2.22174538749893,2.08643909182783,2.22174538749893,24980.3601764095,0.0,1.0
2001-01-05,26.25,26.25,25.81,26.06,1400,2.10165104222872,2.10165104222872,2.06642336761612,2.08643909182783,17486.2521234867,0.0,1.0
2001-01-08,26.0,26.06,25.63,25.88,1200,2.08163531801702,2.08643909182783,2.0520120461837,2.0720277703954,14988.2161058457,0.0,1.0
2001-01-09,25.5,25.5,25.31,25.38,900,2.04160386959361,2.04160386959361,2.02639191919272,2.031996321972,11241.1620793843,0.0,1.0
2001-01-10,24.94,25.06,24.94,25.06,4200,1.9967686473594,2.00637619498102,1.9967686473594,2.00637619498102,52458.7563704601,0.0,1.0
2001-01-11,24.5,24.75,24.5,24.75,4800,1.96154097274681,1.98155669695851,1.96154097274681,1.98155669695851,59952.8644233828,0.0,1.0
2001-01-12,24.0,24.25,24.0,24.25,1100,1.9215095243234,1.9415252485351,1.9215095243234,1.9415252485351,13739.1980970253,0.0,1.0
2001-01-16,24.25,24.25,24.25,24.25,100,1.9415252485351,1.9415252485351,1.9415252485351,1.9415252485351,1249.01800882048,0.0,1.0
2001-01-17,24.0,24.38,23.75,24.38,7900,1.9215095243234,1.95193342512519,1.9014938001117,1.95193342512519,98672.4226968179,0.0,1.0
2001-01-18,22.69,23.5,22.5,23.5,11300,1.81662712945408,1.8814780759,1.80141517905319,1.8814780759,141139.034996714,0.0,1.0
2001-01-19,23.06,24.0,22.25,24.0,10400,1.8462504012874,1.9215095243234,1.78139945484149,1.9215095243234,129897.87291733,0.0,1.0
2001-01-22,23.81,24.25,23.56,24.25,6700,1.90629757392251,1.9415252485351,1.88628184971081,1.9415252485351,83684.206590972,0.0,1.0
2001-01-23,24.5,24.5,24.13,24.13,4700,1.96154097274681,1.96154097274681,1.93191770091349,1.93191770091349,58703.8464145624,0.0,1.0
2001-01-24,25.13,25.31,24.63,25.25,11000,2.01198059776029,2.02639191919272,1.97194914933689,2.02158814538191,137391.980970253,0.0,1.0
2001-01-25,25.12,25.12,25.12,25.12,0,2.01117996879183,2.01117996879183,2.01117996879183,2.01117996879183,0,0.0,1.0
2001-01-26,25.19,25.19,25.06,25.13,15400,2.0167843715711,2.0167843715711,2.00637619498102,2.01198059776029,192348.773358354,0.0,1.0
2001-01-29,25.0,25.5,25.0,25.5,500,2.00157242117021,2.04160386959361,2.00157242117021,2.04160386959361,6245.09004410239,0.0,1.0
2001-01-30,24.56,25.75,24.25,25.75,1600,1.96634474655761,2.06161959380532,1.9415252485351,2.06161959380532,19984.2881411277,0.0,1.0
2001-01-31,24.66,24.75,24.5,24.5,2000,1.97435103624229,1.98155669695851,1.96154097274681,1.96154097274681,24980.3601764096,0.0,1.0
2001-02-01,24.94,24.94,24.5,24.69,900,1.9967686473594,1.9967686473594,1.96154097274681,1.9767529231477,11241.1620793843,0.0,1.0
2001-02-02,25.5,25.5,25.0,25.0,2600,2.04160386959361,2.04160386959361,2.00157242117021,2.00157242117021,32474.4682293325,0.0,1.0
2001-02-05,26.13,26.13,25.5,25.5,6100,2.0920434946071,2.0920434946071,2.04160386959361,2.04160386959361,76190.0985380493,0.0,1.0
2001-02-06,26.13,26.25,26.13,26.13,2900,2.0920434946071,2.10165104222872,2.0920434946071,2.0920434946071,36221.5222557939,0.0,1.0
2001-02-07,25.69,26.0,24.5,26.0,900,2.07523028626927,2.10027199077466,1.97910245284536,2.10027199077466,11141.4141134021,0.23,1.0
2001-02-08,25.38,25.81,25.25,25.81,2700,2.05018858176388,2.08492384930362,2.03968722181001,2.08492384930362,33424.2423402064,0.0,1.0
2001-02-09,25.38,25.38,25.38,25.38,200,2.05018858176388,2.05018858176388,2.05018858176388,2.05018858176388,2475.86980297825,0.0,1.0
2001-02-12,25.38,25.38,25.38,25.38,0,2.05018858176388,2.05018858176388,2.05018858176388,2.05018858176388,0,0.0,1.0
2001-02-13,25.25,25.31,25.0,25.25,1400,2.03968722181001,2.04453400332718,2.01949229882179,2.03968722181001,17331.0886208477,0.0,1.0
2001-02-14,25.25,25.25,25.25,25.25,0,2.03968722181001,2.03968722181001,2.03968722181001,2.03968722181001,0,0.0,1.0
2001-02-15,25.0,25.06,24.75,25.06,1500,2.01949229882179,2.02433908033896,1.99929737583357,2.02433908033896,18569.0235223369,0.0,1.0
2001-02-16,24.94,25.0,24.75,24.75,9400,2.01464551730462,2.01949229882179,1.99929737583357,1.99929737583357,116365.880739978,0.0,1.0
2001-02-20,24.88,25.0,24.5,24.5,4600,2.00979873578745,2.01949229882179,1.97910245284536,1.97910245284536,56945.0054684996,0.0,1.0
2001-02-21,25.0,25.0,24.88,24.88,700,2.01949229882179,2.01949229882179,2.00979873578745,2.00979873578745,8665.54431042388,0.0,1.0
2001-02-22,25.69,25.75,25.25,25.25,800,2.07523028626927,2.08007706778645,2.03968722181001,2.03968722181001,9903.47921191301,0.0,1.0
2001-02-23,25.75,25.75,25.5,25.5,900,2.08007706778645,2.08007706778645,2.05988214479823,2.05988214479823,11141.4141134021,0.0,1.0
2001-02-26,25.94,25.94,25.81,25.81,1000,2.09542520925749,2.09542520925749,2.08492384930362,2.08492384930362,12379.3490148912,0.0,1.0
2001-02-27,26.06,26.06,25.94,25.94,600,2.10511877229184,2.10511877229184,2.09542520925749,2.09542520925749,7427.60940893473,0.0,1.0
2001-02-28,26.25,26.25,26.0,26.13,14800,2.12046691376288,2.12046691376288,2.10027199077466,2.11077335072854,183214.365420391,0.0,1.0
2001-03-01,26.56,26.88,26.25,26.38,2700,2.14550861826827,2.17135811969319,2.12046691376288,2.13096827371675,33424.2423402064,0.0,1.0
2001-03-02,26.56,26.56,26.56,26.56,200,2.14550861826827,2.14550861826827,2.14550861826827,2.14550861826827,2475.86980297825,0.0,1.0
2001-03-05,27.75,27.75,26.66,26.84,10500,2.24163645169219,2.24163645169219,2.15358658746356,2.16812693201508,129983.164656358,0.0,1.0
2001-03-06,27.38,27.75,27.25,27.75,2500,2.21174796566963,2.24163645169219,2.20124660571575,2.24163645169219,30948.3725372281,0.0,1.0
2001-03-07,27.06,28.13,26.81,28.13,2100,2.18589846424471,2.27233273463428,2.16570354125649,2.27233273463428,25996.6329312716,0.0,1.0
2001-03-08,26.41,26.75,26.13,26.75,4400,2.13339166447534,2.16085675973932,2.11077335072854,2.16085675973932,54469.1356655215,0.0,1.0
2001-03-09,26.44,26.44,26.19,26.19,2100,2.13581505523393,2.13581505523393,2.11562013224571,2.11562013224571,25996.6329312716,0.0,1.0
2001-03-12,25.94,26.0,25.94,26.0,300,2.09542520925749,2.10027199077466,2.09542520925749,2.10027199077466,3713.80470446737,0.0,1.0
2001-03-13,25.97,26.0,25.97,26.0,400,2.09784860001608,2.10027199077466,2.09784860001608,2.10027199077466,4951.73960595649,0.0,1.0
2001-03-14,25.44,26.0,25.44,26.0,2200,2.05503536328106,2.10027199077466,2.05503536328106,2.10027199077466,27234.5678327607,0.0,1.0
2001-03-15,25.13,25.38,25.13,25.38,400,2.02999365877567,2.05018858176388,2.02999365877567,2.05018858176388,4951.73960595648,0.0,1.0
2001-03-16,26.69,26.69,26.69,26.69,100,2.15600997822215,2.15600997822215,2.15600997822215,2.15600997822215,1237.93490148912,0.0,1.0
2001-03-19,26.69,26.69,26.69,26.69,0,2.15600997822215,2.15600997822215,2.15600997822215,2.15600997822215,0,0.0,1.0
2001-03-20,26.69,26.75,26.63,26.75,1400,2.15600997822215,2.16085675973932,2.15116319670497,2.16085675973932,17331.0886208477,0.0,1.0
2001-03-21,26.13,26.94,26.13,26.94,300,2.11077335072854,2.17620490121036,2.11077335072854,2.17620490121036,3713.80470446737,0.0,1.0
2001-03-22,26.25,26.25,25.0,26.0,9000,2.12046691376288,2.12046691376288,2.01949229882179,2.10027199077466,111414.141134021,0.0,1.0
2001-03-23,26.69,26.69,26.25,26.25,600,2.15600997822215,2.15600997822215,2.12046691376288,2.12046691376288,7427.60940893473,0.0,1.0
2001-03-26,26.69,26.69,26.69,26.69,0,2.15600997822215,2.15600997822215,2.15600997822215,2.15600997822215,0,0.0,1.0
2001-03-27,26.13,26.69,26.13,26.69,1900,2.11077335072854,2.15600997822215,2.11077335072854,2.15600997822215,23520.7631282933,0.0,1.0
2001-03-28,25.97,25.97,25.25,25.88,1000,2.09784860001608,2.09784860001608,2.03968722181001,2.09057842774032,12379.3490148912,0.0,1.0
2001-03-29,26.25,26.38,25.97,25.97,2900,2.12046691376288,2.13096827371675,2.09784860001608,2.09784860001608,35900.1121431846,0.0,1.0
2001-03-30,26.69,26.69,26.28,26.28,2500,2.15600997822215,2.15600997822215,2.12289030452147,2.12289030452147,30948.372537228,0.0,1.0
2001-04-02,26.75,26.75,26.5,26.75,400,2.16085675973932,2.16085675973932,2.1406618367511,2.16085675973932,4951.73960595649,0.0,1.0
2001-04-03,26.81,26.81,26.75,26.75,500,2.16570354125649,2.16570354125649,2.16085675973932,2.16085675973932,6189.67450744562,0.0,1.0
2001-04-04,26.38,27.13,26.38,27.13,1100,2.13096827371675,2.19155304268141,2.13096827371675,2.19155304268141,13617.2839163804,0.0,1.0
2001-04-05,26.75,26.75,26.56,26.63,500,2.16085675973932,2.16085675973932,2.14550861826827,2.15116319670497,6189.67450744561,0.0,1.0
2001-04-06,27.06,27.13,27.06,27.13,1100,2.18589846424471,2.19155304268141,2.18589846424471,2.19155304268141,13617.2839163803,0.0,1.0
2001-04-09,26.61,27.05,26.61,27.05,2200,2.14954760286592,2.18509066732518,2.14954760286592,2.18509066732518,27234.5678327607,0.0,1.0
2001-04-10,26.99,27.05,26.95,27.05,8500,2.18024388580801,2.18509066732518,2.17701269812989,2.18509066732518,105224.466626575,0.0,1.0
2001-04-11,26.02,27.48,26.02,27.48,4400,2.10188758461372,2.21982593486491,2.10188758461372,2.21982593486491,54469.1356655215,0.0,1.0
2001-04-12,25.27,25.8,25.25,25.75,3900,2.04130281564907,2.08411605238409,2.03968722181001,2.08007706778645,48279.4611580758,0.0,1.0
2001-04-16,24.63,25.32,24.63,25.32,1800,1.98960381279923,2.04534180024671,1.98960381279923,2.04534180024671,22282.8282268042,0.0,1.0
2001-04-17,24.77,24.91,24.5,24.55,2900,2.00091296967263,2.01222212654603,1.97910245284536,1.983141437443,35900.1121431846,0.0,1.0
2001-04-18,24.75,24.75,24.0,24.53,800,1.99929737583357,1.99929737583357,1.93871260686892,1.98152584360394,9903.47921191301,0.0,1.0
2001-04-19,24.57,25.25,24.48,25.25,2400,1.98475703128206,2.03968722181001,1.9774868590063,2.03968722181001,29710.4376357389,0.0,1.0
2001-04-20,24.25,24.4,24.25,24.4,2700,1.95890752985714,1.97102448365007,1.95890752985714,1.97102448365007,33424.2423402063,0.0,1.0
2001-04-23,24.56,24.83,24.4,24.83,1500,1.98394923436253,2.0057597511898,1.97102448365007,2.0057597511898,18569.0235223368,0.0,1.0
2001-04-24,25.07,25.25,24.89,25.25,1100,2.02514687725849,2.03968722181001,2.01060653270698,2.03968722181001,13617.2839163804,0.0,1.0
2001-04-25,25.04,25.32,24.78,25.32,5100,2.02272348649991,2.04534180024671,2.00172076659216,2.04534180024671,63134.6799759452,0.0,1.0
2001-04-26,25.0,25.14,25.0,25.14,200,2.01949229882179,2.03080145569519,2.01949229882179,2.03080145569519,2475.86980297825,0.0,1.0
2001-04-27,24.5,25.06,24.31,25.06,5900,1.97910245284536,2.02433908033896,1.96375431137431,2.02433908033896,73038.1591878582,0.0,1.0
2001-04-30,24.78,24.97,24.74,24.97,3300,2.00172076659216,2.01706890806321,1.99848957891405,2.01706890806321,40851.8517491411,0.0,1.0
2001-05-01,24.58,24.71,24.27,24.27,1700,1.98556482820159,1.99606618815546,1.9605231236962,1.9605231236962,21044.8933253151,0.0,1.0
2001-05-02,23.8,24.46,23.8,24.46,6200,1.92255666847835,1.97587126516724,1.92255666847835,1.97587126516724,76751.9638923255,0.0,1.0
2001-05-03,23.53,23.75,23.26,23.75,4700,1.90074615165107,1.9185176838807,1.8789356348238,1.9185176838807,58182.9403699889,0.0,1.0
2001-05-04,23.35,23.54,23.24,23.54,1200,1.88620580709955,1.9015539485706,1.87732004098474,1.9015539485706,14855.2188178695,0.0,1.0
2001-05-07,23.45,23.85,23.44,23.85,3000,1.89428377629484,1.92659565307599,1.89347597937531,1.92659565307599,37138.0470446737,0.0,1.0
2001-05-08,23.38,23.38,23.21,23.32,3600,1.88862919785814,1.88862919785814,1.87489665022615,1.88378241634097,44565.6564536085,0.0,1.0
2001-05-09,23.73,23.89,23.5,23.89,3500,1.91690209004165,1.9298268407541,1.89832276089248,1.9298268407541,43327.7215521192,0.0,1.0
2001-05-10,23.5,23.75,23.5,23.73,5700,1.89832276089248,1.9185176838807,1.89832276089248,1.91690209004165,70562.2893848802,0.0,1.0
2001-05-11,23.66,23.66,23.0,23.0,11900,1.91124751160494,1.91124751160494,1.85793291491605,1.85793291491605,147314.253277206,0.0,1.0
2001-05-14,24.25,24.25,23.71,23.71,5000,1.95890752985714,1.95890752985714,1.91528649620259,1.91528649620259,61896.7450744562,0.0,1.0
2001-05-15,24.6,24.6,24.25,24.25,1700,1.98718042204064,1.98718042204064,1.95890752985714,1.95890752985714,21044.8933253151,0.0,1.0
2001-05-16,24.95,24.95,24.7,24.7,3300,2.03403264337331,2.03403264337331,2.01365155476235,2.01365155476235,40478.7013955945,0.23,1.0
2001-05-17,24.86,25.64,24.78,25.64,12500,2.02669545147337,2.09028444793955,2.02017350311786,2.09028444793955,153328.414377252,0.0,1.0
2001-05-18,24.8,25.09,24.8,24.96,5400,2.02180399020674,2.04544605299544,2.02180399020674,2.03484788691775,66237.8750109728,0.0,1.0
2001-05-21,24.8,24.8,24.8,24.8,0,2.02180399020674,2.02180399020674,2.02180399020674,2.02180399020674,0,0.0,1.0
2001-05-22,24.81,24.81,24.29,24.45,5600,2.02261923375117,2.02261923375117,1.98022656944039,1.9932704661514,68691.129641009,0.0,1.0
2001-05-23,24.81,24.81,24.81,24.81,0,2.02261923375117,2.02261923375117,2.02261923375117,2.02261923375117,0,0.0,1.0
2001-05-24,24.81,24.81,24.81,24.81,0,2.02261923375117,2.02261923375117,2.02261923375117,2.02261923375117,0,0.0,1.0
2001-05-25,24.65,24.92,24.65,24.8,2400,2.00957533704016,2.03158691273999,2.00957533704016,2.02180399020674,29439.0555604324,0.0,1.0
2001-05-29,25.25,25.25,24.9,24.9,3300,2.05848994970646,2.05848994970646,2.02995642565112,2.02995642565112,40478.7013955944,0.0,1.0
2001-05-30,25.54,26.13,25.35,25.7,29000,2.08213201249516,2.13023138161702,2.06664238515084,2.09517590920617,355721.921355225,0.0,1.0
2001-05-31,25.82,26.11,25.5,25.9,18200,2.10495883173943,2.12860089452814,2.07887103831741,2.11148078009494,223246.171333279,0.0,1.0
2001-06-01,25.78,26.14,25.68,26.0,2900,2.10169785756168,2.13104662516146,2.0935454221173,2.11963321553932,35572.1921355225,0.0,1.0
2001-06-04,25.99,25.99,25.44,25.78,2900,2.11881797199488,2.11881797199488,2.07397957705078,2.10169785756168,35572.1921355225,0.0,1.0
2001-06-05,25.58,25.99,25.58,25.99,3100,2.08539298667292,2.11881797199488,2.08539298667292,2.11881797199488,38025.4467655584,0.0,1.0
2001-06-06,25.8,26.0,25.76,25.98,6100,2.10332834465056,2.11963321553932,2.1000673704728,2.11800272845044,74824.2662160988,0.0,1.0
2001-06-07,25.52,25.72,25.43,25.65,1200,2.08050152540629,2.09680639629505,2.07316433350634,2.09109969148398,14719.5277802162,0.0,1.0
2001-06-08,26.1,26.1,25.8,25.83,700,2.1277856509837,2.1277856509837,2.10332834465056,2.10577407528387,8586.39120512612,0.0,1.0
2001-06-11,26.0,26.12,25.85,26.12,3300,2.11963321553932,2.12941613807258,2.10740456237275,2.12941613807258,40478.7013955945,0.0,1.0
2001-06-12,26.47,26.49,25.4,25.4,10500,2.15794966212792,2.15958014921679,2.07071860287303,2.07071860287303,128795.868076891,0.0,1.0
2001-06-13,26.39,26.48,26.39,26.48,200,2.15142771377241,2.15876490567235,2.15142771377241,2.15876490567235,2453.25463003603,0.0,1.0
2001-06-14,26.08,26.08,26.01,26.05,1100,2.12615516389483,2.12615516389483,2.12044845908376,2.12370943326151,13492.9004651981,0.0,1.0
2001-06-15,26.35,26.88,25.65,25.65,20100,2.14816673959466,2.19137464744988,2.09109969148398,2.09109969148398,246552.090318621,0.0,1.0
2001-06-18,26.0,26.25,25.96,26.25,5200,2.11963321553932,2.14001430415028,2.11637224136157,2.14001430415028,63784.6203809368,0.0,1.0
2001-06-19,26.23,26.27,26.03,26.03,1200,2.1383838170614,2.14164479123915,2.12207894617263,2.12207894617263,14719.5277802162,0.0,1.0
2001-06-20,26.28,26.49,26.2,26.25,5100,2.14246003478359,2.15958014921679,2.13593808642808,2.14001430415028,62557.9930659188,0.0,1.0
2001-06-21,27.0,27.04,26.48,26.48,2900,2.20115756998314,2.20441854416089,2.15876490567235,2.15876490567235,35572.1921355225,0.0,1.0
2001-06-22,26.01,27.2,26.01,27.2,3500,2.12044845908376,2.2174624408719,2.12044845908376,2.2174624408719,42931.9560256305,0.0,1.0
2001-06-25,26.72,26.72,26.58,26.58,1000,2.17833075073887,2.17833075073887,2.16691734111674,2.16691734111674,12266.2731501802,0.0,1.0
2001-06-26,26.17,26.6,25.71,26.6,2200,2.13349235579477,2.16854782820561,2.09599115275061,2.16854782820561,26985.8009303963,0.0,1.0
2001-06-27,26.47,26.47,26.44,26.44,200,2.15794966212792,2.15794966212792,2.1555039314946,2.1555039314946,2453.25463003603,0.0,1.0
2001-06-28,26.26,26.26,25.65,25.65,400,2.14082954769471,2.14082954769471,2.09109969148398,2.09109969148398,4906.50926007207,0.0,1.0
2001-06-29,27.14,27.14,25.92,26.5,35100,2.21257097960528,2.21257097960528,2.11311126718381,2.16039539276123,430546.187571323,0.0,1.0
2001-07-02,26.5,26.5,26.0,26.0,1800,2.16039539276123,2.16039539276123,2.11963321553932,2.11963321553932,22079.2916703243,0.0,1.0
2001-07-03,26.85,27.45,26.3,26.96,43000,2.18892891681657,2.23784352948286,2.14409052187247,2.19789659580539,527449.745457746,0.0,1.0
2001-07-05,26.22,26.87,26.22,26.7,10500,2.13756857351696,2.19055940390544,2.13756857351696,2.17670026364999,128795.868076892,0.0,1.0
2001-07-06,26.14,26.14,25.87,26.05,5800,2.13104662516146,2.13104662516146,2.10903504946162,2.12370943326151,71144.3842710448,0.0,1.0
2001-07-09,26.12,26.28,26.0,26.09,1400,2.12941613807258,2.14246003478359,2.11963321553932,2.12697040743926,17172.7824102522,0.0,1.0
2001-07-10,26.2,26.45,26.2,26.45,2000,2.13593808642808,2.15631917503904,2.13593808642808,2.15631917503904,24532.5463003604,0.0,1.0
2001-07-11,26.44,26.44,25.72,25.86,1700,2.1555039314946,2.1555039314946,2.09680639629505,2.10821980591719,20852.6643553063,0.0,1.0
2001-07-12,26.1,26.19,26.08,26.19,2300,2.1277856509837,2.13512284288365,2.12615516389483,2.13512284288365,28212.4282454144,0.0,1.0
2001-07-13,26.48,26.52,26.45,26.45,7400,2.15876490567235,2.16202587985011,2.15631917503904,2.15631917503904,90770.4213113333,0.0,1.0
2001-07-16,26.2,26.47,26.2,26.47,4800,2.13593808642808,2.15794966212792,2.13593808642808,2.15794966212792,58878.1111208649,0.0,1.0
2001-07-17,26.47,26.47,26.17,26.19,3500,2.15794966212792,2.15794966212792,2.13349235579477,2.13512284288365,42931.9560256305,0.0,1.0
2001-07-18,26.55,26.6,26.3,26.38,12100,2.16447161048342,2.16854782820561,2.14409052187247,2.15061247022797,148421.90511718,0.0,1.0
2001-07-19,26.25,26.4,26.25,26.4,1200,2.14001430415028,2.15224295731685,2.14001430415028,2.15224295731685,14719.5277802162,0.0,1.0
2001-07-20,26.36,26.36,26.32,26.32,3800,2.1489819831391,2.1489819831391,2.14572100896134,2.14572100896134,46611.8379706845,0.0,1.0
2001-07-23,26.16,26.16,26.16,26.16,100,2.13267711225033,2.13267711225033,2.13267711225033,2.13267711225033,1226.62731501802,0.0,1.0
2001-07-24,26.25,26.25,26.25,26.25,400,2.14001430415028,2.14001430415028,2.14001430415028,2.14001430415028,4906.50926007205,0.0,1.0
2001-07-25,26.07,26.15,25.9,26.0,6700,2.12533992035039,2.13186186870589,2.11148078009494,2.11963321553932,82184.030106207,0.0,1.0
2001-07-26,25.82,26.14,25.73,26.14,12600,2.10495883173943,2.13104662516146,2.09762163983949,2.13104662516146,154555.04169227,0.0,1.0
2001-07-27,26.35,26.35,25.83,25.83,28700,2.14816673959466,2.14816673959466,2.10577407528387,2.10577407528387,352042.03941017,0.0,1.0
2001-07-30,26.43,26.62,26.43,26.49,19500,2.15468868795016,2.17017831529449,2.15468868795016,2.15958014921679,239192.326428513,0.0,1.0
2001-07-31,26.48,26.54,25.5,25.5,8900,2.15876490567235,2.16365636693898,2.07887103831741,2.07887103831741,109169.831036604,0.0,1.0
2001-08-01,26.5,26.7,26.35,26.7,2800,2.16039539276123,2.17670026364999,2.14816673959466,2.17670026364999,34345.5648205044,0.0,1.0
2001-08-02,26.35,26.5,26.2,26.2,41600,2.14816673959466,2.16039539276123,2.13593808642808,2.13593808642808,510276.963047494,0.0,1.0
2001-08-03,26.55,26.58,26.26,26.26,5700,2.16447161048342,2.16691734111674,2.14082954769471,2.14082954769471,69917.7569560269,0.0,1.0
2001-08-06,26.36,26.36,26.26,26.26,2400,2.1489819831391,2.1489819831391,2.14082954769471,2.14082954769471,29439.0555604323,0.0,1.0
2001-08-07,27.1,27.1,26.3,26.3,9500,2.20931000542752,2.20931000542752,2.14409052187247,2.14409052187247,116529.594926712,0.0,1.0
2001-08-08,26.99,27.08,26.93,27.08,1900,2.21909292796078,2.22649264502327,2.21415978325246,2.22649264502327,23108.9916757674,0.23,1.0
2001-08-09,26.79,26.94,26.78,26.94,24400,2.20264911226637,2.21498197403718,2.20182692148165,2.21498197403718,296768.103625645,0.0,1.0
2001-08-10,27.02,27.25,26.88,26.88,14300,2.22155950031494,2.24046988836351,2.21004882932885,2.21004882932885,173925.568928144,0.0,1.0
2001-08-13,26.46,27.0,26.46,27.0,600,2.17551681637059,2.2199151187455,2.17551681637059,2.2199151187455,7297.5763186634,0.0,1.0
2001-08-14,26.04,26.66,26.04,26.5,28800,2.14098480341233,2.191960632065,2.14098480341233,2.17880557950947,350283.663295842,0.0,1.0
2001-08-15,26.75,26.84,26.1,26.1,9100,2.19936034912749,2.20676006618997,2.14591794812065,2.14591794812065,110679.907499728,0.0,1.0
2001-08-16,26.61,26.91,26.19,26.75,6700,2.1878496781414,2.21251540168302,2.15331766518314,2.19936034912749,81489.6022250745,0.0,1.0
2001-08-17,26.34,26.34,26.1,26.1,5600,2.16565052695394,2.16565052695394,2.14591794812065,2.14591794812065,68110.7123075251,0.0,1.0
2001-08-20,26.28,26.55,26.25,26.4,2900,2.16071738224562,2.18291653343308,2.15825080989146,2.17058367166227,35271.6188735397,0.0,1.0
2001-08-21,26.4,26.57,26.33,26.57,3500,2.17058367166227,2.18456091500252,2.16482833616922,2.18456091500252,42569.1951922031,0.0,1.0
2001-08-22,26.72,26.77,26.53,26.53,8500,2.19689377677333,2.20100473069693,2.18127215186363,2.18127215186363,103382.331181065,0.0,1.0
2001-08-23,26.39,26.8,26.39,26.62,6600,2.16976148087755,2.20347130305109,2.16976148087755,2.18867186892612,80273.3395052972,0.0,1.0
2001-08-24,26.55,26.58,26.39,26.39,1100,2.18291653343308,2.18538310578724,2.16976148087755,2.16976148087755,13378.8899175495,0.0,1.0
2001-08-27,26.27,26.49,26.24,26.49,1400,2.1598951914609,2.17798338872475,2.15742861910674,2.17798338872475,17027.6780768812,0.0,1.0
2001-08-28,26.11,26.41,26.11,26.41,2600,2.14674013890537,2.17140586244699,2.14674013890537,2.17140586244699,31622.8307142081,0.0,1.0
2001-08-29,26.06,26.23,26.06,26.2,700,2.14262918498177,2.15660642832202,2.14262918498177,2.15413985596786,8513.83903844062,0.0,1.0
2001-08-30,26.69,27.0,26.1,27.0,6600,2.19442720441916,2.2199151187455,2.14591794812065,2.2199151187455,80273.3395052975,0.0,1.0
2001-08-31,26.5,27.0,26.5,27.0,5700,2.17880557950947,2.2199151187455,2.17880557950947,2.2199151187455,69326.9750273023,0.0,1.0
2001-09-04,26.4,26.79,26.4,26.5,1700,2.17058367166227,2.20264911226637,2.17058367166227,2.17880557950947,20676.4662362129,0.0,1.0
2001-09-05,26.49,26.5,26.33,26.5,6500,2.17798338872475,2.17880557950947,2.16482833616922,2.17880557950947,79057.0767855202,0.0,1.0
2001-09-06,26.54,27.16,26.42,27.16,14800,2.18209434264836,2.23307017130103,2.17222805323171,2.23307017130103,180006.88252703,0.0,1.0
2001-09-07,26.36,26.4,26.24,26.4,1000,2.16729490852339,2.17058367166227,2.15742861910674,2.17058367166227,12162.6271977723,0.0,1.0
2001-09-10,26.42,26.44,26.25,26.25,13300,2.17222805323171,2.17387243480115,2.15825080989146,2.15825080989146,161762.941730372,0.0,1.0
2001-09-17,26.85,26.88,26.16,26.2,26000,2.20758225697469,2.21004882932885,2.15085109282897,2.15413985596786,316228.307142081,0.0,1.0
2001-09-18,26.25,26.97,26.18,26.18,3800,2.15825080989146,2.21744854639134,2.15249547439842,2.15249547439842,46217.9833515348,0.0,1.0
2001-09-19,26.24,26.69,25.95,26.69,5900,2.15742861910674,2.19442720441916,2.13358508634984,2.19442720441916,71759.5004668566,0.0,1.0
2001-09-20,26.19,26.48,25.72,26.48,9800,2.15331766518314,2.17716119794003,2.11467469830127,2.17716119794003,119193.746538169,0.0,1.0
2001-09-21,27.17,27.29,26.5,27.29,18800,2.23389236208575,2.2437586515024,2.17880557950947,2.2437586515024,228657.39131812,0.0,1.0
2001-09-24,26.81,27.5,26.48,27.5,13500,2.20429349383581,2.26102465798153,2.17716119794003,2.26102465798153,164195.467169926,0.0,1.0
2001-09-25,26.29,26.7,26.23,26.7,6300,2.16153957303034,2.19524939520388,2.15660642832202,2.19524939520388,76624.5513459657,0.0,1.0
2001-09-26,26.3,26.52,26.07,26.52,7000,2.16236176381506,2.18044996107891,2.14345137576649,2.18044996107891,85138.3903844063,0.0,1.0
2001-09-27,25.65,27.27,25.65,27.27,8400,2.10891936280823,2.24211426993296,2.10891936280823,2.24211426993296,102166.068461287,0.0,1.0
2001-09-28,26.94,26.94,26.38,26.38,2700,2.21498197403718,2.21498197403718,2.16893929009283,2.16893929009283,32839.0934339852,0.0,1.0
2001-10-01,26.99,27.08,26.82,27.07,1000,2.21909292796078,2.22649264502327,2.20511568462053,2.22567045423855,12162.6271977723,0.0,1.0
2001-10-02,27.71,27.71,27.24,27.24,1400,2.27829066446066,2.27829066446066,2.23964769757879,2.23964769757879,17027.6780768813,0.0,1.0
2001-10-03,27.12,27.5,27.06,27.5,5800,2.22978140816215,2.26102465798153,2.22484826345382,2.26102465798153,70543.2377470794,0.0,1.0
2001-10-04,26.33,27.48,26.31,27.48,20500,2.16482833616922,2.25938027641209,2.16318395459978,2.25938027641209,249333.857554333,0.0,1.0
2001-10-05,27.48,28.03,26.59,28.03,11900,2.25938027641209,2.30460076957172,2.18620529657196,2.30460076957172,144735.26365349,0.0,1.0
2001-10-08,27.48,27.49,27.48,27.49,600,2.25938027641209,2.26020246719681,2.25938027641209,2.26020246719681,7297.57631866339,0.0,1.0
2001-10-09,26.51,27.0,26.37,27.0,6400,2.17962777029419,2.2199151187455,2.16811709930811,2.2199151187455,77840.814065743,0.0,1.0
2001-10-10,27.15,27.15,26.73,26.73,3300,2.23224798051631,2.23224798051631,2.19771596755805,2.19771596755805,40136.6697526486,0.0,1.0
2001-10-11,28.77,28.77,27.76,27.76,20000,2.36544288764104,2.36544288764104,2.28240161838426,2.28240161838426,243252.543955446,0.0,1.0
2001-10-12,28.42,28.5,28.0,28.05,17400,2.33666621017582,2.34324373645358,2.30213419721756,2.30624515114116,211629.713241238,0.0,1.0
2001-10-15,28.51,28.51,28.17,28.42,15400,2.34406592723831,2.34406592723831,2.31611144055781,2.33666621017582,187304.458845693,0.0,1.0
2001-10-16,28.4,28.55,28.36,28.51,6100,2.33502182860638,2.34735469037719,2.3317330654675,2.34406592723831,74192.0259064111,0.0,1.0
2001-10-17,28.11,28.65,28.11,28.4,3500,2.31117829584948,2.35557659822439,2.31117829584948,2.33502182860638,42569.1951922032,0.0,1.0
2001-10-18,27.69,28.15,27.05,28.15,5700,2.27664628289122,2.31446705898836,2.2240260726691,2.31446705898836,69326.9750273022,0.0,1.0
2001-10-19,27.65,27.86,26.9,26.97,2800,2.27335751975234,2.29062352623147,2.2116932108983,2.21744854639134,34055.3561537624,0.0,1.0
2001-10-22,27.51,27.52,27.51,27.52,4000,2.26184684876625,2.26266903955097,2.26184684876625,2.26266903955097,48650.5087910893,0.0,1.0
2001-10-23,27.91,28.26,27.62,27.62,6900,2.29473448015507,2.32351115762029,2.27089094739818,2.27089094739818,83922.1276646291,0.0,1.0
2001-10-24,28.11,28.32,28.03,28.27,3000,2.31117829584948,2.32844430232861,2.30460076957172,2.32433334840501,36487.881593317,0.0,1.0
2001-10-25,28.1,28.1,27.8,27.97,7300,2.31035610506476,2.31035610506476,2.28569038152315,2.29966762486339,88787.178543738,0.0,1.0
2001-10-26,27.49,28.1,27.49,28.1,18700,2.26020246719681,2.31035610506476,2.26020246719681,2.31035610506476,227441.128598342,0.0,1.0
2001-10-29,27.27,28.15,27.04,28.15,14800,2.24211426993296,2.31446705898836,2.22320388188438,2.31446705898836,180006.88252703,0.0,1.0
2001-10-30,28.2,28.55,27.23,28.55,29100,2.31857801291197,2.34735469037719,2.23882550679407,2.34735469037719,353932.451455174,0.0,1.0
2001-10-31,28.0,28.3,28.0,28.21,16200,2.30213419721756,2.32679992075917,2.30213419721756,2.31940020369669,197034.560603911,0.0,1.0
2001-11-01,27.98,28.15,27.8,27.94,12400,2.30048981564812,2.31446705898836,2.28569038152315,2.29720105250923,150816.577252376,0.0,1.0
2001-11-02,28.16,28.35,28.05,28.05,6600,2.31528924977309,2.33091087468278,2.30624515114116,2.30624515114116,80273.3395052971,0.0,1.0
2001-11-05,28.38,28.41,28.13,28.14,12600,2.33337744703694,2.3358440193911,2.31282267741892,2.31364486820364,153249.102691931,0.0,1.0
2001-11-06,27.98,28.27,27.86,28.27,9900,2.30048981564812,2.32433334840501,2.29062352623147,2.32433334840501,120410.009257946,0.0,1.0
2001-11-07,28.15,28.28,27.9,28.28,12400,2.31446705898836,2.32515553918973,2.29391228937035,2.32515553918973,150816.577252377,0.0,1.0
2001-11-08,28.44,28.46,28.22,28.22,11100,2.33831059174526,2.3399549733147,2.32022239448141,2.32022239448141,135005.161895273,0.0,1.0
2001-11-09,27.98,28.35,27.91,28.35,5300,2.30048981564812,2.33091087468278,2.29473448015507,2.33091087468278,64461.9241481932,0.0,1.0
2001-11-12,27.91,28.05,27.6,28.05,5000,2.29473448015507,2.30624515114116,2.26924656582873,2.30624515114116,60813.1359888616,0.0,1.0
2001-11-13,27.8,28.27,27.8,27.95,10700,2.28569038152315,2.32433334840501,2.28569038152315,2.29802324329395,130140.111016164,0.0,1.0
2001-11-14,27.73,27.82,27.67,27.82,7600,2.2799350460301,2.28733476309259,2.27500190132178,2.28733476309259,92435.9667030697,0.0,1.0
2001-11-15,27.4,27.77,27.4,27.71,12800,2.25280275013432,2.28322380916898,2.25280275013432,2.27829066446066,155681.628131486,0.0,1.0
2001-11-16,28.55,28.55,27.08,27.4,19100,2.34735469037719,2.34735469037719,2.22649264502327,2.25280275013432,232306.179477451,0.0,1.0
2001-11-19,27.97,28.63,27.91,28.26,11400,2.29966762486339,2.35393221665495,2.29473448015507,2.32351115762029,138653.950054605,0.0,1.0
2001-11-20,27.1,27.82,26.64,27.82,84700,2.24622522385656,2.30590353238706,2.20809741562873,2.30590353238706,1021878.82836569,0.22,1.0
2001-11-21,26.65,27.06,26.55,27.06,10000,2.23793656989399,2.27236636327697,2.22953905931277,2.27236636327697,119082.910385,0.35,1.0
2001-11-23,26.92,26.97,26.75,26.97,3100,2.26060984846327,2.26480860375388,2.2463340804752,2.26480860375388,36915.70221935,0.0,1.0
2001-11-26,26.78,27.1,26.67,27.05,9100,2.24885333364957,2.27572536750946,2.23961607201023,2.27152661221885,108365.44845035,0.0,1.0
2001-11-27,27.16,27.3,26.82,26.82,8300,2.28076387385819,2.29252038867189,2.25221233788206,2.25221233788206,98838.8156195499,0.0,1.0
2001-11-28,27.2,27.22,27.1,27.22,5200,2.28412287809067,2.28580238020692,2.27572536750946,2.28580238020692,61923.1134002001,0.0,1.0
2001-11-29,27.78,27.84,27.25,27.25,15500,2.33282843946173,2.33786694581046,2.28832163338128,2.28832163338128,184578.51109675,0.0,1.0
2001-11-30,28.19,28.19,27.8,27.8,10300,2.36725823284471,2.36725823284471,2.33450794157797,2.33450794157797,122655.39769655,0.0,1.0
2001-12-03,28.4,28.65,28.09,28.65,11500,2.38489300506526,2.4058867815183,2.35886072226349,2.4058867815183,136945.34694275,0.0,1.0
2001-12-04,28.47,28.61,28.3,28.58,8100,2.39077126247211,2.40252777728582,2.37649549448405,2.40000852411145,96457.1574118501,0.0,1.0
2001-12-05,28.11,28.41,28.08,28.37,6300,2.36054022437974,2.38573275612339,2.35802097120537,2.3823737518909,75022.2335425499,0.0,1.0
2001-12-06,27.49,28.2,27.4,28.2,7100,2.3084756587762,2.36809798390283,2.30091789925311,2.36809798390283,84548.86637335,0.0,1.0
2001-12-07,27.11,27.55,27.11,27.55,3100,2.27656511856758,2.31351416512493,2.27656511856758,2.31351416512493,36915.70221935,0.0,1.0
2001-12-10,26.76,27.07,26.52,27.07,11500,2.24717383153333,2.27320611433509,2.22701980613841,2.27320611433509,136945.34694275,0.0,1.0
2001-12-11,26.23,26.86,26.12,26.86,7600,2.20266702545288,2.25557134211454,2.19342976381355,2.25557134211454,90503.0118926001,0.0,1.0
2001-12-12,26.39,26.42,26.15,26.15,3600,2.21610304238283,2.21862229555719,2.19594901698791,2.19594901698791,42869.8477385999,0.0,1.0
2001-12-13,26.29,26.3,26.2,26.25,1400,2.20770553180161,2.20854528285973,2.20014777227852,2.20434652756913,16671.6074539,0.0,1.0
2001-12-14,26.92,26.92,26.33,26.33,3700,2.26060984846327,2.26060984846327,2.2110645360341,2.2110645360341,44060.67684245,0.0,1.0
2001-12-17,27.55,27.55,26.82,26.85,16600,2.31351416512493,2.31351416512493,2.25221233788206,2.25473159105642,197677.6312391,0.0,1.0
2001-12-18,26.55,27.54,26.55,27.54,8200,2.22953905931277,2.31267441406681,2.22953905931277,2.31267441406681,97647.9865157001,0.0,1.0
2001-12-19,26.8,26.8,26.05,26.32,9900,2.25053283576581,2.25053283576581,2.18755150640669,2.21022478497598,117892.08128115,0.0,1.0
2001-12-20,26.45,26.66,26.33,26.65,6600,2.22114154873156,2.23877632095211,2.2110645360341,2.23793656989399,78594.7208540999,0.0,1.0
2001-12-21,27.1,27.1,26.43,26.43,6700,2.27572536750946,2.27572536750946,2.21946204661531,2.21946204661531,79785.5499579499,0.0,1.0
2001-12-24,26.4,26.95,26.25,26.95,13200,2.21694279344095,2.26312910163764,2.20434652756913,2.26312910163764,157189.4417082,0.0,1.0
2001-12-26,26.3,26.3,26.3,26.3,1000,2.20854528285973,2.20854528285973,2.20854528285973,2.20854528285973,11908.2910385,0.0,1.0
2001-12-27,27.22,27.22,26.33,26.33,16200,2.28580238020692,2.28580238020692,2.2110645360341,2.2110645360341,192914.3148237,0.0,1.0
2001-12-28,27.25,27.52,27.19,27.25,10100,2.28832163338128,2.31099491195057,2.28328312703255,2.28832163338128,120273.73948885,0.0,1.0
2001-12-31,27.22,27.38,27.22,27.29,2600,2.28580238020692,2.29923839713686,2.28580238020692,2.29168063761377,30961.5567001,0.0,1.0
2002-01-02,26.44,27.12,26.3,27.12,18600,2.22030179767344,2.2774048696257,2.20854528285973,2.2774048696257,221494.213316099,0.0,1.0
2002-01-03,26.27,26.36,26.15,26.36,14300,2.20602602968537,2.21358378920846,2.19594901698791,2.21358378920846,170288.56185055,0.0,1.0
2002-01-04,26.34,26.38,26.25,26.38,9300,2.21190428709222,2.21526329132471,2.20434652756913,2.21526329132471,110747.10665805,0.0,1.0
2002-01-07,26.18,26.45,26.05,26.45,6500,2.19846827016227,2.22114154873156,2.18755150640669,2.22114154873156,77403.8917502501,0.0,1.0
2002-01-08,26.25,26.42,26.24,26.24,1800,2.20434652756913,2.21862229555719,2.203506776511,2.203506776511,21434.9238692999,0.0,1.0
2002-01-09,26.41,26.55,26.35,26.35,1400,2.21778254449907,2.22953905931277,2.21274403815034,2.21274403815034,16671.6074539,0.0,1.0
2002-01-10,26.44,26.45,26.21,26.44,2900,2.22030179767344,2.22114154873156,2.20098752333664,2.22030179767344,34534.0440116499,0.0,1.0
2002-01-11,26.6,26.67,26.46,26.49,4200,2.23373781460338,2.23961607201023,2.22198129978968,2.22450055296404,50014.8223617,0.0,1.0
2002-01-14,26.73,26.87,26.57,26.68,10500,2.24465457835896,2.25641109317266,2.23121856142902,2.24045582306835,125037.05590425,0.0,1.0
2002-01-15,26.86,26.86,26.65,26.65,2900,2.25557134211454,2.25557134211454,2.23793656989399,2.23793656989399,34534.04401165,0.0,1.0
2002-01-16,26.52,26.77,26.45,26.77,12200,2.22701980613841,2.24801358259145,2.22114154873156,2.24801358259145,145281.1506697,0.0,1.0
2002-01-17,26.06,26.49,26.06,26.49,12000,2.18839125746482,2.22450055296404,2.18839125746482,2.22450055296404,142899.492462,0.0,1.0
2002-01-18,25.95,26.14,25.9,26.0,9500,2.17915399582548,2.19510926592979,2.17495524053487,2.18335275111609,113128.76486575,0.0,1.0
2002-01-22,26.0,26.09,25.99,26.0,1900,2.18335275111609,2.19091051063918,2.18251300005796,2.18335275111609,22625.75297315,0.0,1.0
2002-01-23,26.17,26.17,26.01,26.17,1400,2.19762851910415,2.19762851910415,2.18419250217421,2.19762851910415,16671.6074539,0.0,1.0
2002-01-24,26.16,26.27,26.15,26.24,6300,2.19678876804603,2.20602602968537,2.19594901698791,2.203506776511,75022.23354255,0.0,1.0
2002-01-25,26.11,26.11,26.05,26.1,5700,2.19259001275542,2.19259001275542,2.18755150640669,2.1917502616973,67877.2589194501,0.0,1.0
2002-01-28,26.43,26.79,26.35,26.79,14000,2.21946204661531,2.24969308470769,2.21274403815034,2.24969308470769,166716.074539,0.0,1.0
2002-01-29,26.25,27.12,26.2,26.55,11700,2.20434652756913,2.2774048696257,2.20014777227852,2.22953905931277,139327.00515045,0.0,1.0
2002-01-30,26.94,26.94,26.25,26.25,22300,2.26228935057951,2.26228935057951,2.20434652756913,2.20434652756913,265554.89015855,0.0,1.0
2002-01-31,27.35,27.4,26.91,26.91,12800,2.2967191439625,2.30091789925311,2.25977009740515,2.25977009740515,152426.1252928,0.0,1.0
2002-02-01,27.58,27.79,27.35,27.79,10100,2.31603341829929,2.33366819051985,2.2967191439625,2.33366819051985,120273.73948885,0.0,1.0
2002-02-04,27.54,27.79,27.43,27.51,8800,2.31267441406681,2.33366819051985,2.30343715242747,2.31015516089244,104792.9611388,0.0,1.0
2002-02-05,27.06,27.51,26.95,27.51,11200,2.27236636327697,2.31015516089244,2.26312910163764,2.31015516089244,133372.8596312,0.0,1.0
2002-02-06,27.3,27.3,26.95,27.04,3400,2.29252038867189,2.29252038867189,2.26312910163764,2.27068686116073,40488.1895309,0.0,1.0
2002-02-07,27.0,27.21,26.89,27.2,8800,2.26732785692824,2.2849626291488,2.25809059528891,2.28412287809067,104792.9611388,0.0,1.0
2002-02-08,27.18,27.25,26.98,27.05,11100,2.28244337597443,2.28832163338128,2.265648354812,2.27152661221885,132182.03052735,0.0,1.0
2002-02-11,27.51,27.51,27.05,27.05,6900,2.33030918628736,2.33030918628736,2.29134363827965,2.29134363827965,81456.5728517849,0.24,1.0
2002-02-12,27.09,27.47,26.9,27.47,28700,2.29473194680206,2.32692087776495,2.27863748132061,2.32692087776495,338812.121861772,0.0,1.0
2002-02-13,26.99,27.12,26.99,27.04,2500,2.28626117549603,2.29727317819387,2.28626117549603,2.29049656114905,29513.2510332554,0.0,1.0
2002-02-14,27.2,27.28,27.1,27.1,9100,2.30404979523869,2.3108264122835,2.29557902393266,2.29557902393266,107428.233761049,0.0,1.0
2002-02-15,27.32,27.37,27.22,27.37,1800,2.31421472080591,2.31845010645893,2.30574394949989,2.31845010645893,21249.5407439439,0.0,1.0
2002-02-19,27.3,27.35,27.18,27.35,9300,2.31252056654471,2.31675595219772,2.30235564097748,2.31675595219772,109789.29384371,0.0,1.0
2002-02-20,27.5,27.56,27.31,27.56,18400,2.32946210915676,2.33454457194037,2.31336764367531,2.33454457194037,217217.52760476,0.0,1.0
2002-02-21,28.2,28.22,27.5,27.5,25300,2.38875750829893,2.39045166256014,2.32946210915676,2.32946210915676,298674.100456545,0.0,1.0
2002-02-22,27.5,28.07,27.39,28.07,10500,2.32946210915676,2.3777455056011,2.32014426072013,2.3777455056011,123955.654339673,0.0,1.0
2002-02-25,27.09,27.26,26.9,27.26,12300,2.29473194680206,2.3091322580223,2.27863748132061,2.3091322580223,145205.195083616,0.0,1.0
2002-02-26,27.46,27.62,26.73,27.0,11100,2.32607380063435,2.33962703472399,2.26423717010037,2.28710825262664,131038.834587654,0.0,1.0
2002-02-27,28.01,28.07,27.5,27.5,5000,2.37266304281748,2.3777455056011,2.32946210915676,2.32946210915676,59026.5020665109,0.0,1.0
2002-02-28,28.04,28.86,27.9,28.1,27000,2.37520427420929,2.44466459891869,2.36334519438086,2.38028673699291,318743.111159158,0.0,1.0
2002-03-01,28.08,28.22,28.05,28.05,2700,2.3785925827317,2.39045166256014,2.37605135133989,2.37605135133989,31874.3111159158,0.0,1.0
2002-03-04,27.56,28.12,27.25,28.12,19000,2.33454457194037,2.38198089125411,2.3082851808917,2.38198089125411,224300.707852741,0.0,1.0
2002-03-05,27.44,27.46,27.39,27.45,3900,2.32437964637314,2.32607380063435,2.32014426072013,2.32522672350375,46040.6716118785,0.0,1.0
2002-03-06,27.57,27.6,27.33,27.4,5500,2.33539164907098,2.33793288046278,2.31506179793652,2.32099133785073,64929.1522731618,0.0,1.0
2002-03-07,27.49,27.66,27.49,27.66,6000,2.32861503202616,2.3430153432464,2.32861503202616,2.3430153432464,70831.8024798128,0.0,1.0
2002-03-08,27.47,27.58,27.43,27.58,3000,2.32692087776495,2.33623872620158,2.32353256924254,2.33623872620158,35415.9012399065,0.0,1.0
2002-03-11,28.43,28.7,27.42,27.48,18000,2.40824028230279,2.43111136482905,2.32268549211194,2.32776795489555,212495.407439439,0.0,1.0
2002-03-12,28.21,28.41,28.2,28.41,8700,2.38960458542953,2.40654612804158,2.38875750829893,2.40654612804158,102706.113595729,0.0,1.0
2002-03-13,27.8,28.16,27.6,28.16,12100,2.35487442307483,2.38536919977652,2.33793288046278,2.38536919977652,142844.135000956,0.0,1.0
2002-03-14,27.87,28.07,27.87,28.07,5800,2.36080396298905,2.3777455056011,2.36080396298905,2.3777455056011,68470.7423971525,0.0,1.0
2002-03-15,27.78,27.8,27.63,27.8,4100,2.35318026881363,2.35487442307483,2.34047411185459,2.35487442307483,48401.7316945388,0.0,1.0
2002-03-18,29.06,29.06,27.83,27.83,20300,2.46160614153074,2.46160614153074,2.35741565446664,2.35741565446664,239647.598390034,0.0,1.0
2002-03-19,28.89,29.1,28.79,29.06,7400,2.4472058303105,2.46499445005315,2.43873505900448,2.46160614153074,87359.223058436,0.0,1.0
2002-03-20,28.12,28.96,28.1,28.8,26700,2.38198089125411,2.45313537022472,2.38028673699291,2.43958213613508,315201.521035168,0.0,1.0
2002-03-21,27.89,28.16,27.6,28.16,18400,2.36249811725025,2.38536919977652,2.33793288046278,2.38536919977652,217217.52760476,0.0,1.0
2002-03-22,28.79,28.89,27.95,27.95,30300,2.43873505900448,2.4472058303105,2.36758058003387,2.36758058003387,357700.602523055,0.0,1.0
2002-03-25,28.35,28.74,28.02,28.74,10900,2.40146366525797,2.43449967335146,2.37351011994809,2.43449967335146,128677.774504993,0.0,1.0
2002-03-26,28.7,28.73,28.2,28.31,8500,2.43111136482905,2.43365259622086,2.38875750829893,2.39807535673556,100345.053513068,0.0,1.0
2002-03-27,27.98,28.72,27.97,28.72,7300,2.37012181142568,2.43280551909026,2.36927473429507,2.43280551909026,86178.6930171056,0.0,1.0
2002-03-28,27.99,28.14,27.98,28.01,3600,2.37096888855628,2.38367504551532,2.37012181142568,2.37266304281748,42499.0814878877,0.0,1.0
2002-04-01,27.94,28.05,27.81,28.05,7700,2.36673350290327,2.37605135133989,2.35572150020543,2.37605135133989,90900.8131824265,0.0,1.0
2002-04-02,27.86,27.92,27.54,27.88,5800,2.35995688585845,2.36503934864206,2.33285041767917,2.36165104011965,68470.7423971524,0.0,1.0
2002-04-03,28.13,28.18,27.91,27.91,2400,2.38282796838471,2.38706335403773,2.36419227151146,2.36419227151146,28332.7209919252,0.0,1.0
2002-04-04,27.7,28.21,27.7,28.09,17600,2.34640365176881,2.38960458542953,2.34640365176881,2.3794396598623,207773.287274118,0.0,1.0
2002-04-05,27.5,27.8,27.5,27.8,3200,2.32946210915676,2.35487442307483,2.32946210915676,2.35487442307483,37776.9613225669,0.0,1.0
2002-04-08,27.44,27.45,27.24,27.45,12300,2.32437964637314,2.32522672350375,2.30743810376109,2.32522672350375,145205.195083617,0.0,1.0
2002-04-09,27.11,27.45,27.03,27.4,7200,2.29642610106326,2.32522672350375,2.28964948401844,2.32099133785073,84998.1629757756,0.0,1.0
2002-04-10,27.54,27.54,27.15,27.15,10200,2.33285041767917,2.33285041767917,2.29981440958567,2.29981440958567,120414.064215682,0.0,1.0
2002-04-11,27.77,27.96,27.3,27.71,8300,2.35233319168303,2.36842765716447,2.31252056654471,2.34725072889941,97983.9934304077,0.0,1.0
2002-04-12,28.38,28.44,27.8,27.8,6300,2.40400489664977,2.40908735943339,2.35487442307483,2.35487442307483,74373.3926038037,0.0,1.0
2002-04-15,28.37,28.4,28.19,28.35,12100,2.40315781951917,2.40569905091098,2.38791043116833,2.40146366525797,142844.135000956,0.0,1.0
2002-04-16,28.3,28.46,28.19,28.41,5100,2.39722827960496,2.41078151369459,2.38791043116833,2.40654612804158,60207.0321078409,0.0,1.0
2002-04-17,28.1,28.34,27.85,28.34,6500,2.38028673699291,2.40061658812737,2.35910980872784,2.40061658812737,76734.4526864639,0.0,1.0
2002-04-18,28.09,28.09,27.93,28.06,4800,2.3794396598623,2.3794396598623,2.36588642577266,2.3768984284705,56665.4419838504,0.0,1.0
2002-04-19,28.58,28.78,28.2,28.2,18600,2.42094643926182,2.43788798187387,2.38875750829893,2.38875750829893,219578.58768742,0.0,1.0
2002-04-22,28.5,28.69,28.5,28.64,3300,2.414169822217,2.43026428769845,2.414169822217,2.42602890204544,38957.4913638972,0.0,1.0
2002-04-23,28.54,28.55,28.35,28.49,8500,2.41755813073941,2.41840520787002,2.40146366525797,2.4133227450864,100345.053513069,0.0,1.0
2002-04-24,28.65,28.65,28.12,28.53,12300,2.42687597917604,2.42687597917604,2.38198089125411,2.41671105360881,145205.195083617,0.0,1.0
2002-04-25,28.84,28.93,28.65,28.65,3300,2.44297044465749,2.45059413883291,2.42687597917604,2.42687597917604,38957.4913638971,0.0,1.0
2002-04-26,28.95,28.96,28.7,28.83,2900,2.45228829309412,2.45313537022472,2.43111136482905,2.44212336752689,34235.3711985762,0.0,1.0
2002-04-29,29.06,29.09,29.0,29.05,3300,2.46160614153074,2.46414737292255,2.45652367874713,2.46075906440014,38957.4913638971,0.0,1.0
2002-04-30,29.12,29.12,28.89,29.0,6300,2.46668860431436,2.46668860431436,2.4472058303105,2.45652367874713,74373.3926038035,0.0,1.0
2002-05-01,29.38,29.45,29.15,29.15,8500,2.48871260971002,2.49464214962424,2.46922983570616,2.46922983570616,100345.053513068,0.0,1.0
2002-05-02,29.46,29.5,29.33,29.33,2700,2.49548922675484,2.49887753527725,2.48447722405701,2.48447722405701,31874.3111159158,0.0,1.0
2002-05-03,29.95,30.1,29.35,29.41,11900,2.53699600615436,2.5497021631134,2.48617137831821,2.49125384110183,140483.074918296,0.0,1.0
2002-05-06,30.02,30.02,29.7,29.92,4700,2.54292554606858,2.54292554606858,2.5158190778893,2.53445477476255,55484.9119425201,0.0,1.0
2002-05-07,29.94,30.0,29.76,30.0,2600,2.53614892902376,2.54123139180737,2.52090154067291,2.54123139180737,30693.7810745856,0.0,1.0
2002-05-08,29.59,29.87,29.59,29.87,3200,2.50650122945267,2.53021938910954,2.50650122945267,2.53021938910954,37776.9613225669,0.0,1.0
2002-05-09,29.66,29.74,29.49,29.49,3300,2.51243076936689,2.51920738641171,2.49803045814665,2.49803045814665,38957.4913638971,0.0,1.0
2002-05-10,29.8,30.04,29.66,29.77,6200,2.52428984919532,2.54461970032978,2.51243076936689,2.52174861780352,73192.8625624735,0.0,1.0
2002-05-13,29.99,30.22,29.89,29.89,4800,2.54038431467677,2.55986708868063,2.53191354337075,2.53191354337075,56665.4419838504,0.0,1.0
2002-05-14,30.17,30.17,30.01,30.01,4500,2.55563170302762,2.55563170302762,2.54207846893798,2.54207846893798,53123.8518598596,0.0,1.0
2002-05-15,30.05,30.19,30.0,30.0,7400,2.56579662859484,2.57775042320394,2.56152741623445,2.56152741623445,86667.0403732587,0.24,1.0
2002-05-16,30.67,30.8,30.08,30.08,21800,2.61873486186369,2.62983481400071,2.56835815601108,2.56835815601108,255316.416234735,0.0,1.0
2002-05-17,30.89,31.0,30.7,30.7,5500,2.63751939624941,2.64691166344227,2.62129638927992,2.62129638927992,64414.6921693138,0.0,1.0
2002-05-20,30.9,30.9,30.69,30.69,1500,2.63837323872149,2.63837323872149,2.62044254680785,2.62044254680785,17567.6433189037,0.0,1.0
2002-05-21,31.26,31.31,30.9,30.9,10100,2.6691115677163,2.67338078007669,2.63837323872149,2.63837323872149,118288.798347285,0.0,1.0
2002-05-22,31.55,31.77,31.26,31.26,28000,2.69387299940657,2.71265753379229,2.6691115677163,2.6691115677163,327929.34195287,0.0,1.0
2002-05-23,31.39,31.53,31.12,31.53,9900,2.68021151985332,2.69216531446241,2.65715777310721,2.69216531446241,115946.445904765,0.0,1.0
2002-05-24,31.37,31.44,31.27,31.31,3200,2.67850383490916,2.68448073221371,2.66996541018838,2.67338078007669,37477.639080328,0.0,1.0
2002-05-28,31.61,31.72,31.0,31.17,29800,2.69899605423904,2.7083883214319,2.64691166344227,2.6614269854676,349010.513935554,0.0,1.0
2002-05-29,31.44,31.55,31.35,31.43,4200,2.68448073221371,2.69387299940657,2.676796149965,2.68362688974163,49189.4012929305,0.0,1.0
2002-05-30,31.17,31.43,31.04,31.43,12100,2.6614269854676,2.68362688974163,2.65032703333058,2.68362688974163,141712.32277249,0.0,1.0
2002-05-31,31.14,31.26,30.83,31.0,8300,2.65886545805136,2.6691115677163,2.63239634141694,2.64691166344227,97207.6263646009,0.0,1.0
2002-06-03,30.37,31.06,30.37,31.0,13200,2.59311958770135,2.65203471827474,2.59311958770135,2.64691166344227,154595.261206353,0.0,1.0
2002-06-04,30.68,30.68,30.38,30.38,5200,2.61958870433577,2.61958870433577,2.59397343017342,2.59397343017342,60901.163505533,0.0,1.0
2002-06-05,30.78,30.94,30.18,30.56,15900,2.62812712905655,2.6417886086098,2.57689658073186,2.60934259467083,186217.01918038,0.0,1.0
2002-06-06,31.18,31.45,30.91,30.95,9800,2.66228082793968,2.68533457468579,2.63922708119357,2.64264245108188,114775.269683504,0.0,1.0
2002-06-07,31.25,31.39,31.08,31.08,5700,2.66825772524422,2.68021151985332,2.65374240321889,2.65374240321889,66757.0446118343,0.0,1.0
2002-06-10,30.37,31.25,30.21,31.25,20500,2.59311958770135,2.66825772524422,2.57945810814809,2.66825772524422,240091.125358351,0.0,1.0
2002-06-11,30.04,30.57,29.82,30.43,23300,2.56494278612277,2.61019643714291,2.54615825173705,2.59824264253381,272884.059553638,0.0,1.0
2002-06-12,30.78,30.8,29.99,29.99,15600,2.62812712905655,2.62983481400071,2.56067357376238,2.56067357376238,182703.490516599,0.0,1.0
2002-06-13,30.17,30.88,30.02,30.88,5100,2.57604273825978,2.63666555377733,2.56323510117861,2.63666555377733,59729.9872842728,0.0,1.0
2002-06-14,29.71,30.07,29.34,30.07,5900,2.53676598454419,2.567504313539,2.5051738130773,2.567504313539,69099.3970543547,0.0,1.0
2002-06-17,30.39,30.39,29.61,29.61,4800,2.5948272726455,2.5948272726455,2.52822755982341,2.52822755982341,56216.4586204921,0.0,1.0
2002-06-18,30.65,30.67,30.32,30.5,5100,2.61702717691953,2.61873486186369,2.58885037534095,2.60421953983836,59729.9872842728,0.0,1.0
2002-06-19,30.73,30.85,30.62,30.72,4100,2.62385791669616,2.6341040263611,2.6144656495033,2.62300407422408,48018.2250716702,0.0,1.0
2002-06-20,30.63,30.9,30.5,30.9,5400,2.61531949197538,2.63837323872149,2.60421953983836,2.63837323872149,63243.5159480534,0.0,1.0
2002-06-21,30.4,30.55,30.12,30.48,23700,2.59568111511758,2.60848875219875,2.57177352589939,2.6025118548942,277568.764438679,0.0,1.0
2002-06-24,30.38,30.48,30.05,30.34,12600,2.59397343017342,2.6025118548942,2.56579662859484,2.59055806028511,147568.203878792,0.0,1.0
2002-06-25,30.21,30.58,30.21,30.42,27700,2.57945810814809,2.61105027961499,2.57945810814809,2.59738880006174,324415.81328909,0.0,1.0
2002-06-26,30.9,30.9,30.0,30.0,46200,2.63837323872149,2.63837323872149,2.56152741623445,2.56152741623445,541083.414222235,0.0,1.0
2002-06-27,31.72,31.72,30.84,31.03,17500,2.7083883214319,2.7083883214319,2.63325018388902,2.6494731908585,204955.838720543,0.0,1.0
2002-06-28,31.38,31.62,30.99,31.62,7900,2.67935767738124,2.69984989671111,2.64605782097019,2.69984989671111,92522.9214795597,0.0,1.0
2002-07-01,31.07,31.24,30.94,31.24,2300,2.65288856074682,2.66740388277214,2.6417886086098,2.66740388277214,26937.0530889857,0.0,1.0
2002-07-02,31.0,31.0,30.74,31.0,9200,2.64691166344227,2.64691166344227,2.62471175916824,2.64691166344227,107748.212355943,0.0,1.0
2002-07-03,32.04,32.14,30.88,31.0,26100,2.7357112805384,2.74424970525918,2.63666555377733,2.64691166344227,305676.993748925,0.0,1.0
2002-07-05,32.34,32.34,32.01,32.04,9200,2.76132655470074,2.76132655470074,2.73314975312216,2.7357112805384,107748.212355943,0.0,1.0
2002-07-08,31.98,32.31,31.92,32.31,14600,2.73058822570593,2.75876502728451,2.72546517087346,2.75876502728451,170991.728303996,0.0,1.0
2002-07-09,31.53,32.07,31.52,31.95,11100,2.69216531446241,2.73827280795463,2.69131147199033,2.72802669828969,130000.560559888,0.0,1.0
2002-07-10,31.96,32.11,31.09,31.53,13200,2.72888054076177,2.74168817784294,2.65459624569097,2.69216531446241,154595.261206353,0.0,1.0
2002-07-11,31.46,31.75,31.33,31.75,29500,2.68618841715786,2.71094984884813,2.67508846502085,2.71094984884813,345496.985271774,0.0,1.0
2002-07-12,30.69,31.54,30.52,31.54,21600,2.62044254680785,2.69301915693449,2.60592722478252,2.69301915693449,252974.063792214,0.0,1.0
2002-07-15,30.14,30.68,28.85,30.68,114700,2.57348121084355,2.61958870433577,2.46333553194547,2.61958870433577,1343339.12578551,0.0,1.0
2002-07-16,29.46,29.79,29.3,29.65,40500,2.51541992274223,2.54359672432081,2.50175844318898,2.53164292971172,474326.369610402,0.0,1.0
2002-07-17,29.64,29.74,29.29,29.3,26000,2.53078908723964,2.53932751196042,2.5009046007169,2.50175844318898,304505.817527665,0.0,1.0
2002-07-18,29.52,29.81,29.51,29.51,11400,2.5205429775747,2.54530440926497,2.51968913510262,2.51968913510262,133514.089223669,0.0,1.0
2002-07-19,29.36,29.81,29.36,29.46,8900,2.50688149802145,2.54530440926497,2.50688149802145,2.51541992274223,104234.683692162,0.0,1.0
2002-07-22,28.67,29.18,28.5,28.92,13400,2.44796636744806,2.49151233352404,2.43345104542273,2.46931242925001,156937.613648874,0.0,1.0
2002-07-23,28.36,28.91,28.31,28.55,43200,2.42149725081364,2.46845858677794,2.41722803845325,2.43772025778312,505948.127584428,0.0,1.0
2002-07-24,29.21,29.95,27.4,27.9,37700,2.49407386094028,2.55725820387406,2.33952837349413,2.38222049709804,441533.435415114,0.0,1.0
2002-07-25,29.09,29.46,28.82,29.0,16000,2.48382775127534,2.51541992274223,2.46077400452923,2.47614316902664,187388.19540164,0.0,1.0
2002-07-26,28.72,28.84,28.51,28.83,23500,2.45223557980845,2.46248168947339,2.43430488789481,2.46162784700131,275226.411996159,0.0,1.0
2002-07-29,28.92,29.31,28.51,28.83,37000,2.46931242925001,2.50261228566106,2.43430488789481,2.46162784700131,433335.201866293,0.0,1.0
2002-07-30,29.25,29.83,28.8,28.9,35400,2.49748923082859,2.54701209420912,2.45906631958508,2.46760474430586,414596.382326129,0.0,1.0
2002-07-31,28.88,29.27,28.88,29.23,13900,2.4658970593617,2.49919691577275,2.4658970593617,2.49578154588444,162793.494755175,0.0,1.0
2002-08-01,28.76,29.03,28.66,28.85,22900,2.45565094969676,2.47870469644287,2.44711252497598,2.46333553194547,268199.354668598,0.0,1.0
2002-08-02,29.33,29.42,28.83,28.89,9200,2.50431997060522,2.51200455285392,2.46162784700131,2.46675090183378,107748.212355943,0.0,1.0
2002-08-05,29.1,29.45,29.0,29.4,11400,2.48468159374742,2.51456608027016,2.47614316902664,2.51029686790976,133514.089223669,0.0,1.0
2002-08-06,29.75,30.62,29.14,29.14,73200,2.5401813544325,2.6144656495033,2.48809696363573,2.48809696363573,857300.993962503,0.0,1.0
2002-08-07,29.81,30.13,29.7,29.75,21200,2.56579662859484,2.59333956456097,2.55632874435649,2.56063232810119,246306.349052341,0.24,1.0
2002-08-08,30.1,30.2,29.42,29.61,34200,2.59075741431415,2.59936458180357,2.53222867538612,2.54858229361601,397343.261207078,0.0,1.0
2002-08-09,29.9,30.44,29.8,30.15,25000,2.57354307933532,2.62002178377816,2.5649359118459,2.59506099805886,290455.600297571,0.0,1.0
2002-08-12,29.61,29.89,29.57,29.84,20000,2.54858229361601,2.57268236258638,2.54513942662025,2.56837877884167,232364.480238057,0.0,1.0
2002-08-13,29.17,29.66,29.11,29.56,28700,2.51071075666258,2.55288587736072,2.50554645616893,2.5442787098713,333443.029141612,0.0,1.0
2002-08-14,30.01,30.06,29.27,29.27,19900,2.58301096357368,2.58731454731838,2.519317924152,2.519317924152,231202.657836866,0.0,1.0
2002-08-15,30.2,30.2,29.81,29.88,7100,2.59936458180357,2.59936458180357,2.56579662859484,2.57182164583743,82489.3904845101,0.0,1.0
2002-08-16,29.49,29.8,29.48,29.8,8600,2.53825369262871,2.5649359118459,2.53739297587977,2.5649359118459,99916.7265023647,0.0,1.0
2002-08-19,29.35,29.41,29.23,29.4,60200,2.52620365814353,2.53136795863718,2.51587505715623,2.53050724188824,699417.085516552,0.0,1.0
2002-08-20,29.45,29.57,29.25,29.28,10800,2.53481082563295,2.54513942662025,2.51759649065412,2.52017864090094,125476.819328551,0.0,1.0
2002-08-21,29.79,29.84,29.49,29.53,74000,2.56407519509696,2.56837877884167,2.53825369262871,2.54169655962448,859748.576880811,0.0,1.0
2002-08-22,29.5,29.83,29.26,29.83,57400,2.53911440937765,2.56751806209273,2.51845720740306,2.56751806209273,666886.058283225,0.0,1.0
2002-08-23,29.31,29.59,29.24,29.59,29200,2.52276079114776,2.54686086011813,2.51673577390517,2.54686086011813,339252.141147564,0.0,1.0
2002-08-26,29.56,29.59,29.11,29.11,4800,2.5442787098713,2.54686086011813,2.50554645616893,2.50554645616893,55767.4752571338,0.0,1.0
2002-08-27,29.46,29.7,29.33,29.63,6700,2.53567154238189,2.55632874435649,2.52448222464565,2.5503037271139,77842.1008797491,0.0,1.0
2002-08-28,29.48,29.6,29.25,29.4,7900,2.53739297587977,2.54772157686707,2.51759649065412,2.53050724188824,91783.9696940326,0.0,1.0
2002-08-29,29.45,29.49,29.3,29.34,6000,2.53481082563295,2.53825369262871,2.52190007439882,2.52534294139459,69709.344071417,0.0,1.0
2002-08-30,29.44,29.52,29.32,29.43,7000,2.53395010888401,2.54083584287554,2.52362150789671,2.53308939213506,81327.5680833198,0.0,1.0
2002-09-03,29.45,29.52,29.3,29.47,10200,2.53481082563295,2.54083584287554,2.52190007439882,2.53653225913083,118505.884921409,0.0,1.0
2002-09-04,29.17,29.37,29.0,29.34,18500,2.51071075666258,2.52792509164141,2.49607857193058,2.52534294139459,214937.144220203,0.0,1.0
2002-09-05,29.01,29.25,28.99,29.1,12400,2.49693928867952,2.51759649065412,2.49521785518163,2.50468573941999,144065.977747595,0.0,1.0
2002-09-06,28.88,29.21,28.85,29.07,13200,2.48574997094328,2.51415362365835,2.48316782069645,2.50210358917317,153360.556957117,0.0,1.0
2002-09-09,29.09,29.2,28.96,28.96,9100,2.50382502267105,2.51329290690941,2.49263570493481,2.49263570493481,105725.838508316,0.0,1.0
2002-09-10,28.96,29.0,28.89,28.94,5400,2.49263570493481,2.49607857193058,2.48661068769222,2.49091427143693,62738.4096642754,0.0,1.0
2002-09-11,28.7,28.9,28.7,28.9,1600,2.47025706946233,2.48747140444116,2.47025706946233,2.48747140444116,18589.1584190446,0.0,1.0
2002-09-12,27.95,28.8,27.9,28.8,18600,2.40570331329171,2.47886423695174,2.401399729547,2.47886423695174,216098.966621393,0.0,1.0
2002-09-13,28.07,28.07,27.9,27.92,15900,2.41603191427901,2.41603191427901,2.401399729547,2.40312116304489,184729.761789255,0.0,1.0
2002-09-16,28.5,28.76,27.98,28.08,7400,2.4530427344835,2.47542136995598,2.40828546353854,2.41689263102795,85974.857688081,0.0,1.0
2002-09-17,28.76,28.81,28.55,28.66,15200,2.47542136995598,2.47972495370069,2.45734631822821,2.46681420246656,176597.004980923,0.0,1.0
2002-09-18,28.61,28.74,28.53,28.63,10100,2.46251061872185,2.47369993645809,2.45562488473032,2.46423205221974,117344.062520219,0.0,1.0
2002-09-19,28.46,28.63,28.13,28.5,8700,2.44959986748773,2.46423205221974,2.42119621477266,2.4530427344835,101078.548903555,0.0,1.0
2002-09-20,28.66,28.66,28.2,28.37,25000,2.46681420246656,2.46681420246656,2.42722123201525,2.44185341674726,290455.600297572,0.0,1.0
2002-09-23,27.77,28.67,27.07,28.67,56100,2.39021041181076,2.4676749192155,2.32996023938485,2.4676749192155,651782.367067751,0.0,1.0
2002-09-24,27.64,27.67,27.11,27.18,59900,2.37902109407452,2.38160324432135,2.33340310638062,2.33942812362321,695931.618312981,0.0,1.0
2002-09-25,28.72,28.72,27.56,27.78,96400,2.47197850296021,2.47197850296021,2.37213536008299,2.3910711285597,1119996.79474744,0.0,1.0
2002-09-26,29.04,29.1,28.73,28.75,120700,2.49952143892634,2.50468573941999,2.47283921970915,2.47456065320704,1402319.63823668,0.0,1.0
2002-09-27,29.23,29.32,29.06,29.1,36300,2.51587505715623,2.52362150789671,2.50124287242423,2.50468573941999,421741.531632074,0.0,1.0
2002-09-30,29.19,29.26,29.07,29.19,11900,2.51243219016047,2.51845720740306,2.50210358917317,2.51243219016047,138256.865741644,0.0,1.0
2002-10-01,29.17,29.27,28.88,29.1,22600,2.51071075666258,2.519317924152,2.48574997094328,2.50468573941999,262571.862669005,0.0,1.0
2002-10-02,29.3,29.3,28.91,29.1,24100,2.52190007439882,2.52190007439882,2.4883321211901,2.50468573941999,279999.198686859,0.0,1.0
2002-10-03,29.1,29.3,29.03,29.3,24800,2.50468573941999,2.52190007439882,2.4986607221774,2.52190007439882,288131.955495191,0.0,1.0
2002-10-04,29.07,29.44,29.07,29.14,16500,2.50210358917317,2.53395010888401,2.50210358917317,2.50812860641576,191700.696196397,0.0,1.0
2002-10-07,28.93,29.3,28.89,29.24,10500,2.49005355468798,2.52190007439882,2.48661068769222,2.51673577390517,121991.35212498,0.0,1.0
2002-10-08,28.72,29.17,28.72,28.93,51900,2.47197850296021,2.51071075666258,2.47197850296021,2.49005355468798,602985.826217758,0.0,1.0
2002-10-09,27.61,28.74,27.29,28.74,59600,2.3764389438277,2.47369993645809,2.34889600786157,2.47369993645809,692446.151109409,0.0,1.0
2002-10-10,27.48,27.56,27.36,27.4,14000,2.36524962609146,2.37213536008299,2.35492102510416,2.35836389209992,162655.13616664,0.0,1.0
2002-10-11,28.19,28.28,27.63,27.66,14600,2.42636051526631,2.43410696600678,2.37816037732558,2.3807425275724,169626.070573782,0.0,1.0
2002-10-14,28.5,28.51,28.41,28.41,4300,2.4530427344835,2.45390345123244,2.44529628374302,2.44529628374302,49958.3632511822,0.0,1.0
2002-10-15,28.28,28.92,27.9,28.7,34600,2.43410696600678,2.48919283793904,2.401399729547,2.47025706946233,401990.550811839,0.0,1.0
2002-10-16,29.01,29.01,27.8,27.8,23500,2.49693928867952,2.49693928867952,2.39279256205759,2.39279256205759,273028.264279717,0.0,1.0
2002-10-17,29.34,29.34,28.65,29.01,38100,2.52534294139459,2.52534294139459,2.46595348571762,2.49693928867952,442654.334853499,0.0,1.0
2002-10-18,29.6,29.6,28.95,29.24,20200,2.54772157686707,2.54772157686707,2.49177498818587,2.51673577390517,234688.125040438,0.0,1.0
2002-10-21,29.45,29.49,29.19,29.36,16000,2.53481082563295,2.53825369262871,2.51243219016047,2.52706437489247,185891.584190445,0.0,1.0
2002-10-22,29.42,29.66,29.3,29.4,5600,2.53222867538612,2.55288587736072,2.52190007439882,2.53050724188824,65062.054466656,0.0,1.0
2002-10-23,29.83,29.88,29.36,29.43,6200,2.56751806209273,2.57182164583743,2.52706437489247,2.53308939213506,72032.9888737976,0.0,1.0
2002-10-24,29.67,29.89,29.5,29.87,7400,2.55374659410966,2.57268236258638,2.53911440937765,2.57096092908849,85974.8576880812,0.0,1.0
2002-10-25,29.8,29.8,29.46,29.65,5200,2.5649359118459,2.5649359118459,2.53567154238189,2.55202516061178,60414.7648618949,0.0,1.0
2002-10-28,29.61,29.98,29.48,29.8,31300,2.54858229361601,2.58042881332685,2.53739297587977,2.5649359118459,363650.41157256,0.0,1.0
2002-10-29,29.09,29.56,29.02,29.56,11800,2.50382502267105,2.5442787098713,2.49780000542846,2.5442787098713,137095.043340454,0.0,1.0
2002-10-30,28.84,29.2,28.7,29.2,22800,2.48230710394751,2.51329290690941,2.47025706946233,2.51329290690941,264895.507471385,0.0,1.0
2002-10-31,28.64,29.14,28.53,28.84,24700,2.46509276896868,2.50812860641576,2.45562488473032,2.48230710394751,286970.133094,0.0,1.0
2002-11-01,28.81,28.82,27.99,28.3,10900,2.47972495370069,2.48058567044963,2.40914618028748,2.43582839950467,126638.641729741,0.0,1.0
2002-11-04,28.8,29.29,28.62,28.79,18900,2.47886423695174,2.52103935764988,2.4633713354708,2.4780035202028,219584.433824964,0.0,1.0
2002-11-05,29.15,29.23,28.39,28.59,84500,2.5089893231647,2.51587505715623,2.44357485024514,2.46078918522397,981739.929005791,0.0,1.0
2002-11-06,28.99,29.41,28.76,29.4,21700,2.49521785518163,2.53136795863718,2.47542136995598,2.53050724188824,252115.461058292,0.0,1.0
2002-11-07,28.5,29.27,28.48,29.13,23100,2.4530427344835,2.519317924152,2.45132130098561,2.50726788966682,268380.974674956,0.0,1.0
2002-11-08,28.96,28.96,28.53,28.6,13900,2.49263570493481,2.49263570493481,2.45562488473032,2.46164990197291,161493.31376545,0.0,1.0
2002-11-11,28.96,28.96,28.61,28.88,5700,2.49263570493481,2.49263570493481,2.46251061872185,2.48574997094328,66223.8768678463,0.0,1.0
2002-11-12,29.01,29.24,28.96,28.96,17100,2.49693928867952,2.51673577390517,2.49263570493481,2.49263570493481,198671.630603539,0.0,1.0
2002-11-13,28.95,29.03,28.79,29.03,8800,2.49177498818587,2.4986607221774,2.4780035202028,2.4986607221774,102240.371304745,0.0,1.0
2002-11-14,28.95,29.08,28.58,28.8,9900,2.49177498818587,2.50296430592211,2.45992846847503,2.47886423695174,115020.417717838,0.0,1.0
2002-11-15,29.26,29.34,28.8,28.86,10500,2.51845720740306,2.52534294139459,2.47886423695174,2.48402853744539,121991.35212498,0.0,1.0
2002-11-18,28.77,29.3,28.7,29.26,14100,2.5089893231647,2.55520984250002,2.50288472627135,2.55172150141811,161681.437324064,0.38,1.0
2002-11-19,28.74,28.91,28.58,28.88,25500,2.50637306735327,2.52119851695139,2.49241970302562,2.51858226113996,292402.599415861,0.0,1.0
2002-11-20,28.77,28.78,28.61,28.73,6200,2.5089893231647,2.50986140843518,2.49503595883705,2.50550098208279,71093.9653481701,0.0,1.0
2002-11-21,28.62,28.93,28.62,28.84,16500,2.49590804410753,2.52294268749235,2.49590804410753,2.51509392005804,189201.681974969,0.0,1.0
2002-11-22,28.03,28.52,27.93,28.52,39200,2.44445501314934,2.48718719140275,2.43573416044456,2.48718719140275,449497.329298108,0.0,1.0
2002-11-25,27.98,28.35,27.86,28.18,11800,2.44009458679695,2.47236174180463,2.42962956355122,2.45753629220651,135307.869533614,0.0,1.0
2002-11-26,27.46,28.06,27.42,28.03,8600,2.39474615273211,2.44707126896077,2.39125781165019,2.44445501314934,98614.2099990745,0.0,1.0
2002-11-27,27.79,27.88,27.45,27.45,4300,2.42352496665787,2.43137373409217,2.39387406746163,2.39387406746163,49307.1049995374,0.0,1.0
2002-11-29,27.58,27.79,27.48,27.7,5300,2.40521117597784,2.42352496665787,2.39649032327306,2.41567619922357,60773.8736040809,0.0,1.0
2002-12-02,27.27,27.5,26.86,27.5,16800,2.37817653259303,2.39823449381402,2.34242103650344,2.39823449381402,192641.712556332,0.0,1.0
2002-12-03,26.58,27.3,26.45,27.1,31900,2.31800264893006,2.38079278840446,2.30666554041384,2.3633510829949,365789.918484939,0.0,1.0
2002-12-04,26.88,26.97,26.48,26.61,11700,2.34416520704439,2.35201397447869,2.30928179622528,2.32061890474149,134161.19267316,0.0,1.0
2002-12-05,27.2,27.24,26.77,26.96,20100,2.37207193569968,2.37556027678159,2.33457226906914,2.35114188920821,230482.048951326,0.0,1.0
2002-12-06,27.22,27.4,27.21,27.21,15200,2.37381610624064,2.38951364110924,2.37294402097016,2.37294402097016,174294.882789062,0.0,1.0
2002-12-09,27.54,27.8,27.31,27.42,23400,2.40172283489593,2.42439705192835,2.38166487367494,2.39125781165019,268322.385346319,0.0,1.0
2002-12-10,27.7,27.7,27.2,27.5,14400,2.41567619922357,2.41567619922357,2.37207193569968,2.39823449381402,165121.467905428,0.0,1.0
2002-12-11,27.72,27.83,27.5,27.68,5700,2.41742036976453,2.42701330773978,2.39823449381402,2.41393202868262,65360.5810458983,0.0,1.0
2002-12-12,27.24,27.63,27.19,27.5,17500,2.37556027678159,2.40957160233023,2.3711998504292,2.39823449381402,200668.450579513,0.0,1.0
2002-12-13,27.22,27.63,27.15,27.21,17000,2.37381610624064,2.40957160233023,2.36771150934729,2.37294402097016,194935.06627724,0.0,1.0
2002-12-16,27.36,27.36,26.98,27.21,12300,2.38602530002733,2.38602530002733,2.35288605974917,2.37294402097016,141041.253835886,0.0,1.0
2002-12-17,27.66,27.73,27.43,27.43,9400,2.41218785814166,2.41829245503501,2.39212989692067,2.39212989692067,107787.62488271,0.0,1.0
2002-12-18,27.38,27.7,26.93,27.7,41200,2.38776947056828,2.41567619922357,2.34852563339678,2.41567619922357,472430.866507195,0.0,1.0
2002-12-19,27.28,27.41,27.2,27.34,37200,2.3790486178635,2.39038572637972,2.37207193569968,2.38428112948637,426563.792089022,0.0,1.0
2002-12-20,27.19,27.35,27.08,27.35,15500,2.3711998504292,2.38515321475685,2.36160691245395,2.38515321475685,177734.913370426,0.0,1.0
2002-12-23,27.38,27.44,27.2,27.2,22600,2.38776947056828,2.39300198219115,2.37207193569968,2.37207193569968,259148.970462685,0.0,1.0
2002-12-24,27.21,27.51,27.2,27.4,20000,2.37294402097016,2.39910657908449,2.37207193569968,2.38951364110924,229335.372090871,0.0,1.0
2002-12-26,27.16,27.21,26.87,27.21,10400,2.36858359461777,2.37294402097016,2.34329312177391,2.37294402097016,119254.393487253,0.0,1.0
2002-12-27,27.12,27.17,26.98,27.1,29800,2.36509525353586,2.36945567988825,2.35288605974917,2.3633510829949,341709.704415398,0.0,1.0
2002-12-30,27.13,27.13,26.79,27.08,17300,2.36596733880634,2.36596733880634,2.33631643961009,2.36160691245395,198375.096858604,0.0,1.0
2002-12-31,27.14,27.81,27.05,27.05,19000,2.36683942407681,2.42526913719883,2.35899065664251,2.35899065664251,217868.603486328,0.0,1.0
2003-01-02,27.63,27.68,27.2,27.34,22200,2.40957160233023,2.41393202868262,2.37207193569968,2.38428112948637,254562.263020867,0.0,1.0
2003-01-03,27.84,27.97,27.72,27.75,39200,2.42788539301026,2.43922250152647,2.41742036976453,2.42003662557596,449497.329298108,0.0,1.0
2003-01-06,28.09,28.36,27.88,27.9,39300,2.44968752477221,2.47323382707511,2.43137373409217,2.43311790463313,450644.006158562,0.0,1.0
2003-01-07,28.04,28.18,27.98,28.06,39700,2.44532709841982,2.45753629220651,2.44009458679695,2.44707126896077,455230.713600379,0.0,1.0
2003-01-08,27.82,28.25,27.72,28.08,87900,2.42614122246931,2.46364088909985,2.41742036976453,2.44881543950173,1007928.96033938,0.0,1.0
2003-01-09,27.97,28.04,27.85,27.85,20400,2.43922250152647,2.44532709841982,2.42875747828074,2.42875747828074,233922.079532689,0.0,1.0
2003-01-10,27.86,28.0,27.56,28.0,20600,2.42962956355122,2.44183875733791,2.40346700543688,2.44183875733791,236215.433253597,0.0,1.0
2003-01-13,27.57,27.97,27.56,27.81,27000,2.40433909070736,2.43922250152647,2.40346700543688,2.42526913719883,309602.752322677,0.0,1.0
2003-01-14,27.61,27.84,27.58,27.59,33900,2.40782743178927,2.42788539301026,2.40521117597784,2.40608326124832,388723.455694027,0.0,1.0
2003-01-15,27.8,27.93,27.6,27.6,22600,2.42439705192835,2.43573416044456,2.40695534651879,2.40695534651879,259148.970462685,0.0,1.0
2003-01-16,27.65,27.95,27.59,27.95,26600,2.41131577287118,2.43747833098552,2.40608326124832,2.43747833098552,305016.044880859,0.0,1.0
2003-01-17,27.37,27.75,27.32,27.65,33700,2.3868973852978,2.42003662557596,2.38253695894542,2.41131577287118,386430.101973119,0.0,1.0
2003-01-21,27.54,27.7,27.47,27.5,29800,2.40172283489593,2.41567619922357,2.39561823800258,2.39823449381402,341709.704415398,0.0,1.0
2003-01-22,27.8,27.94,27.54,27.54,21800,2.42439705192835,2.43660624571504,2.40172283489593,2.40172283489593,249975.55557905,0.0,1.0
2003-01-23,28.17,28.23,27.98,28.01,11500,2.45666420693603,2.4618967185589,2.44009458679695,2.44271084260839,131867.838952251,0.0,1.0
2003-01-24,28.18,28.27,28.07,28.26,17600,2.45753629220651,2.46538505964081,2.44794335423125,2.46451297437033,201815.127439967,0.0,1.0
2003-01-27,28.06,28.3,27.91,28.0,17200,2.44707126896077,2.46800131545224,2.43398998990361,2.44183875733791,197228.41999815,0.0,1.0
2003-01-28,28.47,28.57,28.05,28.05,9200,2.48282676505037,2.49154761775514,2.4461991836903,2.4461991836903,105494.271161801,0.0,1.0
2003-01-29,28.47,28.57,28.05,28.05,13700,2.48282676505037,2.49154761775514,2.4461991836903,2.4461991836903,157094.729882247,0.0,1.0
2003-01-30,27.89,28.5,27.81,28.5,10700,2.43224581936265,2.4854430208618,2.42526913719883,2.4854430208618,122694.424068616,0.0,1.0
2003-01-31,27.74,27.95,27.48,27.85,30600,2.41916454030548,2.43747833098552,2.39649032327306,2.42875747828074,350883.119299034,0.0,1.0
2003-02-03,27.79,27.88,27.75,27.84,15700,2.42352496665787,2.43137373409217,2.42003662557596,2.42788539301026,180028.267091334,0.0,1.0
2003-02-04,27.4,27.75,27.39,27.75,23700,2.38951364110924,2.42003662557596,2.38864155583876,2.42003662557596,271762.415927682,0.0,1.0
2003-02-05,27.28,27.4,27.15,27.3,43900,2.3790486178635,2.38951364110924,2.36771150934729,2.38079278840446,503391.141739464,0.0,1.0
2003-02-06,27.31,27.31,27.12,27.2,9700,2.38166487367494,2.38166487367494,2.36509525353586,2.37207193569968,111227.655464072,0.0,1.0
2003-02-07,27.26,27.36,27.21,27.23,7500,2.37730444732255,2.38602530002733,2.37294402097016,2.37468819151111,86000.7645340767,0.0,1.0
2003-02-10,27.23,27.35,27.02,27.31,43500,2.37468819151111,2.38515321475685,2.35637440083108,2.38166487367494,498804.434297646,0.0,1.0
2003-02-11,27.38,27.43,27.08,27.18,26000,2.38776947056828,2.39212989692067,2.36160691245395,2.37032776515873,298135.983718133,0.0,1.0
2003-02-12,26.98,27.35,26.9,27.32,19900,2.37643236205207,2.40902242780297,2.36938586134917,2.40637999003938,225927.743020795,0.27,1.0
2003-02-13,27.46,27.46,27.09,27.09,15700,2.41871136626945,2.41871136626945,2.38612130051855,2.38612130051855,178244.5007752,0.0,1.0
2003-02-14,27.42,27.53,27.3,27.3,11700,2.41518811591801,2.42487705438449,2.40461836486366,2.40461836486366,132831.889112728,0.0,1.0
2003-02-18,27.3,27.42,27.03,27.28,12100,2.40461836486366,2.41518811591801,2.38083642499138,2.40285673968794,137373.150278976,0.0,1.0
2003-02-19,27.1,27.25,27.1,27.25,17700,2.38700211310642,2.40021430192435,2.38700211310642,2.40021430192435,200950.806606435,0.0,1.0
2003-02-20,27.5,27.65,27.15,27.15,28600,2.4222346166209,2.43544680543883,2.39140617604573,2.39140617604573,324700.17338667,0.0,1.0
2003-02-21,27.34,27.5,27.29,27.46,9300,2.40814161521511,2.4222346166209,2.4037375522758,2.41871136626945,105584.322115246,0.0,1.0
2003-02-24,27.64,27.8,27.48,27.48,29600,2.43456599285097,2.44865899425677,2.42047299144518,2.42047299144518,336053.326302288,0.0,1.0
2003-02-25,27.75,27.75,27.43,27.75,17400,2.44425493131746,2.44425493131746,2.41606892850587,2.44425493131746,197544.86073175,0.0,1.0
2003-02-26,27.83,27.9,27.65,27.75,11100,2.45130143202035,2.45746712013539,2.43544680543883,2.44425493131746,126019.997363358,0.0,1.0
2003-02-27,28.2,28.4,27.92,27.92,32600,2.48389149777125,2.5015077495285,2.45922874531111,2.45922874531111,370112.785049141,0.0,1.0
2003-02-28,28.53,28.61,28.19,28.3,22900,2.5129583131707,2.5200048138736,2.48301068518339,2.49269962364987,259987.201767648,0.0,1.0
2003-03-03,28.39,28.84,28.25,28.66,16000,2.50062693694063,2.54026350339443,2.48829556071056,2.52440887681291,181650.446649885,0.0,1.0
2003-03-04,28.57,28.83,28.46,28.47,24100,2.51648156352215,2.53938269080657,2.50679262505567,2.50767343764353,273610.98526639,0.0,1.0
2003-03-05,29.08,29.09,28.72,28.72,25600,2.56140300550312,2.56228381809098,2.52969375234008,2.52969375234008,290640.714639816,0.0,1.0
2003-03-06,29.08,29.1,28.97,29.1,7100,2.56140300550312,2.56316463067885,2.55171406703664,2.56316463067885,80607.3857008865,0.0,1.0
2003-03-07,29.33,29.37,29.0,29.0,15100,2.58342332019968,2.58694657055112,2.55435650480022,2.55435650480022,171432.609025829,0.0,1.0
2003-03-10,29.29,29.51,29.09,29.45,17900,2.57990006984823,2.59927794678119,2.56228381809098,2.59399307125402,203221.437189559,0.0,1.0
2003-03-11,29.34,29.36,29.19,29.25,6600,2.58430413278754,2.58606575796326,2.57109194396961,2.57637681949678,74930.8092430775,0.0,1.0
2003-03-12,29.22,29.36,29.1,29.19,5600,2.57373438173319,2.58606575796326,2.56316463067885,2.57109194396961,63577.6563274598,0.0,1.0
2003-03-13,29.14,29.36,29.05,29.29,13100,2.56668788103029,2.58606575796326,2.55876056773953,2.57990006984823,148726.303194594,0.0,1.0
2003-03-14,29.47,29.47,29.15,29.15,18900,2.59575469642974,2.59575469642974,2.56756869361816,2.56756869361816,214574.590105177,0.0,1.0
2003-03-17,29.68,29.68,29.37,29.65,14000,2.61425176077485,2.61425176077485,2.58694657055112,2.61160932301126,158944.140818649,0.0,1.0
2003-03-18,29.75,29.8,29.34,29.67,30400,2.62041744888989,2.6248215118292,2.58430413278754,2.61337094818699,345135.848634781,0.0,1.0
2003-03-19,29.66,29.76,29.57,29.76,10400,2.61249013559913,2.62129826147775,2.60456282230837,2.62129826147775,118072.790322425,0.0,1.0
2003-03-20,29.68,29.89,29.68,29.68,14500,2.61425176077485,2.63274882511996,2.61425176077485,2.61425176077485,164620.717276458,0.0,1.0
2003-03-21,29.48,29.64,29.26,29.43,30900,2.59663550901761,2.6107285104234,2.57725763208464,2.5922314460783,350812.42509259,0.0,1.0
2003-03-24,29.25,29.69,29.25,29.65,8600,2.57637681949678,2.61513257336271,2.57637681949678,2.61160932301126,97637.1150743131,0.0,1.0
2003-03-25,30.0,30.02,29.06,29.37,20200,2.64243776358644,2.64419938876216,2.5596413803274,2.58694657055112,229333.68889548,0.0,1.0
2003-03-26,29.72,29.94,29.7,29.89,23400,2.6177750111263,2.63715288805927,2.61601338595057,2.63274882511996,265663.778225457,0.0,1.0
2003-03-27,29.35,29.59,29.12,29.59,50300,2.5851849453754,2.60632444748409,2.56492625585457,2.60632444748409,571063.591655576,0.0,1.0
2003-03-28,29.33,29.5,29.26,29.5,3900,2.58342332019968,2.59839713419333,2.57725763208464,2.59839713419333,44277.2963709094,0.0,1.0
2003-03-31,29.8,29.99,29.28,29.33,5800,2.6248215118292,2.64155695099858,2.57901925726036,2.58342332019968,65848.2869105832,0.0,1.0
2003-04-01,29.65,29.9,29.53,29.9,13500,2.61160932301126,2.63362963770782,2.60103957195692,2.63362963770782,153267.564360841,0.0,1.0
2003-04-02,29.83,29.95,29.71,29.71,12000,2.62746394959278,2.63803370064713,2.61689419853844,2.61689419853844,136237.834987414,0.0,1.0
2003-04-03,29.8,29.98,29.62,29.98,5500,2.6248215118292,2.64067613841071,2.60896688524768,2.64067613841071,62442.3410358979,0.0,1.0
2003-04-04,29.78,29.83,29.74,29.74,3700,2.62305988665347,2.62746394959278,2.61953663630202,2.61953663630202,42006.665787786,0.0,1.0
2003-04-07,29.95,29.97,29.55,29.65,6700,2.63803370064713,2.63979532582285,2.60280119713264,2.61160932301126,76066.1245346393,0.0,1.0
2003-04-08,29.93,29.94,29.85,29.94,2800,2.6362720754714,2.63715288805927,2.62922557476851,2.63715288805927,31788.8281637299,0.0,1.0
2003-04-09,29.71,29.9,29.64,29.9,9400,2.61689419853844,2.63362963770782,2.6107285104234,2.63362963770782,106719.637406807,0.0,1.0
2003-04-10,30.12,30.19,29.78,29.78,5200,2.65300751464078,2.65917320275582,2.62305988665347,2.62305988665347,59036.3951612128,0.0,1.0
2003-04-11,29.99,30.14,29.99,30.12,5400,2.64155695099858,2.65476913981651,2.64155695099858,2.65300751464078,61307.0257443361,0.0,1.0
2003-04-14,30.08,30.16,29.9,29.95,6500,2.64948426428934,2.65653076499223,2.63362963770782,2.63803370064713,73795.4939515157,0.0,1.0
2003-04-15,30.13,30.43,29.97,30.05,10100,2.65388832722865,2.68031270486451,2.63979532582285,2.64684182652575,114666.84444774,0.0,1.0
2003-04-16,29.46,30.2,29.45,30.2,21200,2.59487388384188,2.66005401534368,2.59399307125402,2.66005401534368,240686.841811098,0.0,1.0
2003-04-17,29.94,29.97,29.57,29.57,4500,2.63715288805927,2.63979532582285,2.60456282230837,2.60456282230837,51089.1881202801,0.0,1.0
2003-04-21,29.82,30.06,29.82,30.03,9100,2.62658313700492,2.64772263911361,2.62658313700492,2.64508020135003,103313.691532122,0.0,1.0
2003-04-22,29.93,30.23,29.8,30.06,13000,2.6362720754714,2.66269645310727,2.6248215118292,2.64772263911361,147590.987903032,0.0,1.0
2003-04-23,29.59,30.13,29.59,30.13,17900,2.60632444748409,2.65388832722865,2.60632444748409,2.65388832722865,203221.437189559,0.0,1.0
2003-04-24,29.75,29.86,29.49,29.49,5500,2.62041744888989,2.63010638735637,2.59751632160547,2.59751632160547,62442.3410358979,0.0,1.0
2003-04-25,29.7,29.93,29.61,29.87,5600,2.61601338595057,2.6362720754714,2.60808607265982,2.63098719994423,63577.6563274599,0.0,1.0
2003-04-28,30.04,30.18,29.82,29.82,8900,2.64596101393789,2.65829239016796,2.62658313700492,2.62658313700492,101043.060948998,0.0,1.0
2003-04-29,30.14,30.2,29.95,30.0,3400,2.65476913981651,2.66005401534368,2.63803370064713,2.64243776358644,38600.7199131006,0.0,1.0
2003-04-30,30.4,30.5,30.2,30.27,16900,2.67767026710092,2.68647839297955,2.66005401534368,2.66621970345872,191868.284273941,0.0,1.0
2003-05-01,30.93,30.96,30.52,30.55,15300,2.72435333425762,2.72699577202121,2.68824001815527,2.69088245591886,173703.239608952,0.0,1.0
2003-05-02,31.03,31.2,30.64,30.99,5600,2.73316146013624,2.7481352741299,2.69880976920962,2.72963820978479,63577.6563274598,0.0,1.0
2003-05-05,31.35,31.42,31.12,31.12,10800,2.76134746294783,2.76751315106286,2.741088773427,2.741088773427,122614.051488672,0.0,1.0
2003-05-06,31.92,32.08,31.35,31.35,28900,2.81155378045597,2.82564678186176,2.76134746294783,2.76134746294783,328106.119261355,0.0,1.0
2003-05-07,31.76,32.12,31.62,31.77,14000,2.79746077905018,2.82917003221321,2.78512940282011,2.79834159163804,158944.140818649,0.0,1.0
2003-05-08,31.97,31.97,31.69,31.8,17700,2.81595784339528,2.81595784339528,2.79129509093514,2.80098402940163,200950.806606435,0.0,1.0
2003-05-09,32.29,32.33,32.01,32.01,32200,2.84414384620687,2.84766709655832,2.81948109374673,2.81948109374673,365571.523882894,0.0,1.0
2003-05-12,32.4,32.59,32.35,32.36,19200,2.85383278467335,2.87056822384274,2.84942872173404,2.85030953432191,217980.535979862,0.0,1.0
2003-05-13,33.22,33.22,32.4,32.4,11000,2.92605941687805,2.92605941687805,2.85383278467335,2.85383278467335,124884.682071796,0.0,1.0
2003-05-14,33.58,33.7,33.31,33.39,7400,2.95776867004109,2.96833842109543,2.93398673016881,2.94103323087171,84013.3315755718,0.0,1.0
2003-05-15,33.65,33.72,33.49,33.56,6900,2.96393435815612,2.97010004627116,2.94984135675033,2.95600704486536,78336.755117763,0.0,1.0
2003-05-16,34.65,34.87,34.2,34.2,94100,3.05201561694234,3.0713934938753,3.01237905048854,3.01237905048854,1068331.68935964,0.0,1.0
2003-05-19,34.37,34.4,34.2,34.25,5100,3.05377724211806,3.05644274451153,3.03867272855507,3.04311523254418,57400.061007208,0.3,1.0
2003-05-20,34.95,34.97,34.12,34.4,25400,3.1053102883918,3.10708728998745,3.03156472217248,3.05644274451153,285874.813643742,0.0,1.0
2003-05-21,35.01,35.01,34.62,34.89,10400,3.11064129317874,3.11064129317874,3.07598976206364,3.09997928360486,117051.104799012,0.0,1.0
2003-05-22,34.56,35.0,34.48,35.0,25900,3.0706587572767,3.10975279238092,3.06355075089412,3.10975279238092,291502.270605233,0.0,1.0
2003-05-23,34.51,34.51,34.0,34.41,14500,3.06621625328758,3.06621625328758,3.02090271259861,3.05733124530935,163196.251883239,0.0,1.0
2003-05-27,34.56,34.87,34.2,34.52,13700,3.0706587572767,3.09820228200922,3.03867272855507,3.06710475408541,154192.320744853,0.0,1.0
2003-05-28,33.56,34.22,33.53,34.22,26000,2.98180867749439,3.04044973015071,2.97914317510092,3.04044973015071,292627.761997531,0.0,1.0
2003-05-29,33.97,33.98,33.5,33.5,16100,3.01823721020514,3.01912571100296,2.97647767270745,2.97647767270745,181204.114160009,0.0,1.0
2003-05-30,34.13,34.32,33.96,34.05,7600,3.03245322297031,3.04933473812895,3.01734870940731,3.02534521658772,85537.3458146628,0.0,1.0
2003-06-02,33.93,34.1,33.73,34.1,17400,3.01468320701384,3.02978772057684,2.99691319105738,3.02978772057684,195835.502259886,0.0,1.0
2003-06-03,33.88,34.0,33.32,33.93,10900,3.01024070302473,3.02090271259861,2.96048465834663,3.01468320701384,122678.561760503,0.0,1.0
2003-06-04,34.35,34.35,34.04,34.04,11000,3.05200024052241,3.05200024052241,3.0244567157899,3.0244567157899,123804.053152802,0.0,1.0
2003-06-05,34.68,34.72,34.44,34.46,6600,3.08132076685058,3.08487477004187,3.05999674770282,3.06177374929847,74282.4318916808,0.0,1.0
2003-06-06,34.63,34.82,34.62,34.75,29300,3.07687826286146,3.0937597780201,3.07598976206364,3.08754027243534,329768.977943372,0.0,1.0
2003-06-09,34.56,34.64,34.54,34.63,3300,3.0706587572767,3.07776676365929,3.06888175568105,3.07687826286146,37141.2159458405,0.0,1.0
2003-06-10,35.25,35.26,34.4,34.56,12100,3.1319653123265,3.13285381312432,3.05644274451153,3.0706587572767,136184.458468081,0.0,1.0
2003-06-11,35.4,35.43,35.0,35.37,16300,3.14529282429384,3.14795832668731,3.10975279238092,3.14262732190037,183455.096944606,0.0,1.0
2003-06-12,35.97,36.05,35.4,35.4,10500,3.19593736976976,3.20304537615234,3.14529282429384,3.14529282429384,118176.596191311,0.0,1.0
2003-06-13,36.23,36.35,35.8,36.22,12500,3.21903839051316,3.22970040008704,3.18083285620677,3.21814988971534,140686.424037274,0.0,1.0
2003-06-16,36.42,36.46,35.93,36.25,8400,3.2359199056718,3.23947390886309,3.19238336657847,3.22081539210881,94541.2769530484,0.0,1.0
2003-06-17,36.66,36.7,36.35,36.43,2900,3.25724392481956,3.26079792801085,3.22970040008704,3.23680840646962,32639.2503766476,0.0,1.0
2003-06-18,36.64,36.76,36.58,36.63,8200,3.25546692322391,3.26612893279779,3.25013591843697,3.25457842242609,92290.294168452,0.0,1.0
2003-06-19,36.42,36.6,35.89,36.6,30200,3.2359199056718,3.25191292003262,3.18882936338718,3.25191292003262,339898.400474055,0.0,1.0
2003-06-20,36.15,36.35,35.86,36.3,16800,3.21193038413058,3.22970040008704,3.18616386099371,3.22525789609792,189082.553906097,0.0,1.0
2003-06-23,35.59,36.05,35.55,36.05,9000,3.16217433945248,3.20304537615234,3.15862033626119,3.20304537615234,101294.225306838,0.0,1.0
2003-06-24,35.58,35.84,35.2,35.63,7500,3.16128583865466,3.18438685939806,3.12752280833738,3.16572834264377,84411.8544223646,0.0,1.0
2003-06-25,35.73,35.82,35.62,35.7,5300,3.17461335062201,3.18260985780241,3.16483984184595,3.17194784822854,59651.0437918043,0.0,1.0
2003-06-26,34.79,35.6,34.65,35.6,23400,3.09109427562663,3.1630628402503,3.07865526445711,3.1630628402503,263364.985797778,0.0,1.0
2003-06-27,35.14,35.25,34.49,34.7,68800,3.12219180355044,3.1319653123265,3.06443925169194,3.08309776844622,774338.077901159,0.0,1.0
2003-06-30,35.62,35.65,34.84,35.09,39000,3.16483984184595,3.16750534423942,3.09553677961575,3.11774929956133,438941.642996296,0.0,1.0
2003-07-01,35.52,35.57,35.52,35.57,200,3.15595483386772,3.16039733785684,3.15595483386772,3.16039733785684,2250.98278459639,0.0,1.0
2003-07-02,36.33,36.41,35.38,35.42,12900,3.22792339849139,3.23503140487398,3.1435158226982,3.14706982588949,145188.389606467,0.0,1.0
2003-07-03,36.55,36.65,36.09,36.23,9800,3.2474704160435,3.25635542402173,3.20659937934364,3.21903839051316,110298.156445223,0.0,1.0
2003-07-07,36.46,36.5,35.96,36.1,13600,3.23947390886309,3.24302791205439,3.19504886897194,3.20748788014146,153066.829352555,0.0,1.0
2003-07-08,35.72,36.22,35.58,36.22,18500,3.17372484982418,3.21814988971534,3.16128583865466,3.21814988971534,208215.907575166,0.0,1.0
2003-07-09,35.82,35.82,35.59,35.6,9900,3.18260985780241,3.18260985780241,3.16217433945248,3.1630628402503,111423.647837521,0.0,1.0
2003-07-10,35.56,35.56,35.38,35.51,2100,3.15950883705901,3.15950883705901,3.1435158226982,3.1550663330699,23635.3192382621,0.0,1.0
2003-07-11,35.78,35.91,35.58,35.58,11200,3.17905585461112,3.19060636498282,3.16128583865466,3.16128583865466,126055.035937398,0.0,1.0
2003-07-14,36.13,36.13,35.85,35.85,1600,3.21015338253493,3.21015338253493,3.18527536019588,3.18527536019588,18007.8622767711,0.0,1.0
2003-07-15,35.69,35.72,35.56,35.64,3700,3.17105934743071,3.17372484982418,3.15950883705901,3.1666168434416,41643.1815150333,0.0,1.0
2003-07-16,35.75,35.97,35.65,35.71,4400,3.17639035221765,3.19593736976976,3.16750534423942,3.17283634902636,49521.6212611206,0.0,1.0
2003-07-17,35.56,35.66,35.55,35.55,2600,3.15950883705901,3.16839384503724,3.15862033626119,3.15862033626119,29262.7761997531,0.0,1.0
2003-07-18,35.35,35.35,35.18,35.35,4500,3.14085032030473,3.14085032030473,3.12574580674173,3.14085032030473,50647.1126534187,0.0,1.0
2003-07-21,35.62,35.62,35.31,35.31,7000,3.16483984184595,3.16483984184595,3.13729631711343,3.13729631711343,78784.3974608737,0.0,1.0
2003-07-22,35.23,35.45,35.22,35.45,8800,3.13018831073085,3.14973532828296,3.12929980993303,3.14973532828296,99043.2425222412,0.0,1.0
2003-07-23,35.71,35.71,35.34,35.34,3900,3.17283634902636,3.17283634902636,3.1399618195069,3.1399618195069,43894.1642996296,0.0,1.0
2003-07-24,36.02,36.4,35.7,35.85,12200,3.20037987375888,3.23414290407615,3.17194784822854,3.18527536019588,137309.94986038,0.0,1.0
2003-07-25,36.35,36.71,36.13,36.13,10300,3.22970040008704,3.26168642880867,3.21015338253493,3.21015338253493,115925.613406714,0.0,1.0
2003-07-28,36.73,36.91,36.48,36.48,25100,3.26346343040432,3.27945644476513,3.24125091045874,3.24125091045874,282498.339466847,0.0,1.0
2003-07-29,36.25,36.84,36.25,36.84,6700,3.22081539210881,3.27323693918037,3.22081539210881,3.27323693918037,75407.923283979,0.0,1.0
2003-07-30,35.97,36.1,35.8,36.1,10700,3.19593736976976,3.20748788014146,3.18083285620677,3.20748788014146,120427.578975907,0.0,1.0
2003-07-31,35.8,36.02,35.62,35.85,18900,3.18083285620677,3.20037987375888,3.16483984184595,3.18527536019588,212717.873144359,0.0,1.0
2003-08-01,35.8,36.1,35.8,35.83,6000,3.18083285620677,3.20748788014146,3.18083285620677,3.18349835860024,67529.4835378917,0.0,1.0
2003-08-04,35.85,35.97,35.5,35.97,4800,3.18527536019588,3.19593736976976,3.15417783227207,3.19593736976976,54023.5868303134,0.0,1.0
2003-08-05,35.58,35.61,35.24,35.55,6400,3.16128583865466,3.16395134104813,3.13107681152867,3.15862033626119,72031.4491070845,0.0,1.0
2003-08-06,35.4,35.6,34.8,34.95,86100,3.14529282429384,3.1630628402503,3.09198277642446,3.1053102883918,969048.088768747,0.0,1.0
2003-08-07,35.65,35.67,35.31,35.31,2900,3.16750534423942,3.16928234583507,3.13729631711343,3.13729631711343,32639.2503766477,0.0,1.0
2003-08-08,36.05,36.12,35.62,35.62,3000,3.20304537615234,3.20926488173711,3.16483984184595,3.16483984184595,33764.7417689459,0.0,1.0
2003-08-11,37.15,37.26,36.13,36.2,11000,3.30078046391289,3.31055397268894,3.21015338253493,3.21637288811969,123804.053152801,0.0,1.0
2003-08-12,37.29,37.4,36.95,37.2,10200,3.31321947508241,3.32299298385847,3.28301044795643,3.305222967902,114800.122014416,0.0,1.0
2003-08-13,37.23,37.35,37.13,37.2,9300,3.33438356408656,3.34513097283462,3.32542739012984,3.33169671189954,103838.983531833,0.2982,1.0
2003-08-14,37.0,37.07,36.93,37.07,6600,3.3137843639861,3.32005368575581,3.3075150422164,3.32005368575581,73692.1818613012,0.0,1.0
2003-08-15,36.88,36.95,36.88,36.94,4300,3.30303695523804,3.30930627700775,3.30303695523804,3.30841065961207,48011.5730308477,0.0,1.0
2003-08-18,36.79,36.99,36.79,36.95,2700,3.29497639867699,3.31288874659043,3.29497639867699,3.30930627700775,30146.8016705323,0.0,1.0
2003-08-19,36.6,36.62,36.52,36.6,2800,3.27795966815923,3.27975090295057,3.27079472899385,3.27795966815923,31263.349880552,0.0,1.0
2003-08-20,36.55,36.55,36.44,36.47,900,3.27348158118087,3.27348158118087,3.26362978982848,3.26631664201549,10048.9338901774,0.0,1.0
2003-08-21,36.61,36.65,36.46,36.5,5300,3.2788552855549,3.28243775513759,3.26542102461982,3.26900349420251,59177.0551310448,0.0,1.0
2003-08-22,36.55,36.61,36.4,36.4,1900,3.27348158118087,3.2788552855549,3.26004732024579,3.26004732024579,21214.4159903745,0.0,1.0
2003-08-25,36.59,36.73,36.59,36.65,1700,3.27706405076356,3.28960269430296,3.27706405076356,3.28243775513759,18981.3195703351,0.0,1.0
2003-08-26,37.23,37.23,36.73,36.73,7000,3.33438356408656,3.33438356408656,3.28960269430296,3.28960269430296,78158.3747013799,0.0,1.0
2003-08-27,36.56,36.66,36.46,36.64,3400,3.27437719857654,3.28333337253326,3.26542102461982,3.28154213774192,37962.6391406703,0.0,1.0
2003-08-28,36.55,36.69,36.33,36.51,22300,3.27348158118087,3.28602022472027,3.25377799847609,3.26989911159818,248990.250834396,0.0,1.0
2003-08-29,36.8,36.82,36.61,36.61,600,3.29587201607267,3.29766325086401,3.2788552855549,3.2788552855549,6699.28926011827,0.0,1.0
2003-09-02,36.74,36.86,36.41,36.55,17600,3.29049831169863,3.3012457204467,3.26094293764146,3.27348158118087,196512.48496347,0.0,1.0
2003-09-03,37.41,37.41,36.91,36.91,6200,3.35050467720865,3.35050467720865,3.30572380742506,3.30572380742506,69225.9890212223,0.0,1.0
2003-09-04,37.46,37.75,37.05,37.75,3200,3.35498276418701,3.3809556686615,3.31826245096446,3.3809556686615,35729.5427206309,0.0,1.0
2003-09-05,37.3,37.38,37.12,37.38,1600,3.34065288585626,3.34781782502164,3.32453177273417,3.34781782502164,17864.7713603154,0.0,1.0
2003-09-08,36.65,37.03,36.62,37.03,9400,3.28243775513759,3.31647121617312,3.27975090295057,3.31647121617312,104955.531741853,0.0,1.0
2003-09-09,36.49,36.7,36.44,36.63,7400,3.26810787680684,3.28691584211595,3.26362978982848,3.28064652034624,82624.5675414587,0.0,1.0
2003-09-10,36.55,36.78,36.55,36.58,2200,3.27348158118087,3.29408078128132,3.27348158118087,3.27616843336788,24564.0606204337,0.0,1.0
2003-09-11,36.3,36.42,36.16,36.42,14900,3.25109114628907,3.26183855503713,3.23855250274966,3.26183855503713,166365.683292937,0.0,1.0
2003-09-12,36.18,36.51,36.18,36.26,1900,3.24034373754101,3.26989911159818,3.24034373754101,3.24750867670638,21214.4159903745,0.0,1.0
2003-09-15,36.31,36.35,35.93,35.93,14200,3.25198676368474,3.25556923326743,3.21795330264921,3.21795330264921,158549.845822799,0.0,1.0
2003-09-16,36.43,36.53,36.26,36.35,2100,3.26273417243281,3.27169034638952,3.24750867670638,3.25556923326743,23447.512410414,0.0,1.0
2003-09-17,36.8,36.88,36.41,36.41,3800,3.29587201607267,3.30303695523804,3.26094293764146,3.26094293764146,42428.8319807491,0.0,1.0
2003-09-18,36.51,36.8,36.31,36.8,4900,3.26989911159818,3.29587201607267,3.25198676368474,3.29587201607267,54710.862290966,0.0,1.0
2003-09-19,36.8,37.47,36.8,37.13,7700,3.29587201607267,3.35587838158268,3.29587201607267,3.32542739012984,85974.2121715178,0.0,1.0
2003-09-22,36.25,36.8,36.23,36.8,6800,3.24661305931071,3.29587201607267,3.24482182451937,3.29587201607267,75925.2782813405,0.0,1.0
2003-09-23,36.43,36.45,36.02,36.25,14000,3.26273417243281,3.26452540722415,3.22601385921026,3.24661305931071,156316.74940276,0.0,1.0
2003-09-24,36.23,36.43,36.23,36.25,3900,3.24482182451937,3.26273417243281,3.24482182451937,3.24661305931071,43545.3801907688,0.0,1.0
2003-09-25,35.75,36.05,35.68,35.96,7800,3.20183218952711,3.22870071139727,3.19556286775741,3.22064015483623,87090.7603815378,0.0,1.0
2003-09-26,35.68,35.68,35.65,35.65,800,3.19556286775741,3.19556286775741,3.1928760155704,3.1928760155704,8932.38568015771,0.0,1.0
2003-09-29,35.74,35.77,35.69,35.7,2000,3.20093657213144,3.20362342431846,3.19645848515308,3.19735410254876,22330.9642003943,0.0,1.0
2003-09-30,35.63,35.9,35.5,35.89,24200,3.19108478077905,3.21526645046219,3.17944175463532,3.21437083306652,270204.666824771,0.0,1.0
2003-10-01,35.61,35.77,35.61,35.73,7800,3.18929354598771,3.20362342431846,3.18929354598771,3.20004095473577,87090.7603815376,0.0,1.0
2003-10-02,36.0,36.19,35.8,35.8,6400,3.22422262441891,3.24123935493668,3.20631027650547,3.20631027650547,71459.0854412617,0.0,1.0
2003-10-03,35.97,36.09,35.95,36.09,700,3.2215357722319,3.23228318097996,3.21974453744055,3.23228318097996,7815.83747013799,0.0,1.0
2003-10-06,36.76,36.82,36.0,36.0,6400,3.29228954648998,3.29766325086401,3.22422262441891,3.22422262441891,71459.0854412616,0.0,1.0
2003-10-07,37.03,37.23,37.0,37.0,7500,3.31647121617312,3.33438356408656,3.3137843639861,3.3137843639861,83741.1157514785,0.0,1.0
2003-10-08,36.9,37.09,36.65,37.02,10800,3.30482819002939,3.32184492054715,3.28243775513759,3.31557559877745,120587.206682129,0.0,1.0
2003-10-09,36.72,36.88,36.59,36.86,21700,3.28870707690729,3.30303695523804,3.27706405076356,3.3012457204467,242290.961574278,0.0,1.0
2003-10-10,37.58,37.62,36.95,36.95,15400,3.36573017293508,3.36931264251776,3.30930627700775,3.30930627700775,171948.424343036,0.0,1.0
2003-10-13,37.89,37.89,37.59,37.59,7000,3.39349431220091,3.39349431220091,3.36662579033075,3.36662579033075,78158.3747013798,0.0,1.0
2003-10-14,37.72,37.75,37.62,37.7,13900,3.37826881647448,3.3809556686615,3.36931264251776,3.37647758168314,155200.20119274,0.0,1.0
2003-10-15,37.8,37.8,37.61,37.71,1800,3.38543375563986,3.38543375563986,3.36841702512209,3.37737319907881,20097.8677803548,0.0,1.0
2003-10-16,38.27,38.27,37.96,37.96,8000,3.42752777323644,3.42752777323644,3.39976363397061,3.39976363397061,89323.8568015771,0.0,1.0
2003-10-17,38.34,38.54,38.34,38.38,5100,3.43379709500614,3.45170944291958,3.43379709500614,3.43737956458883,56943.9587110054,0.0,1.0
2003-10-20,38.42,38.57,38.3,38.39,3700,3.44096203417152,3.4543962951066,3.43021462542345,3.4382751819845,41312.2837707294,0.0,1.0
2003-10-21,38.64,38.76,38.38,38.4,3900,3.4606656168763,3.47141302562436,3.43737956458883,3.43917079938017,43545.3801907688,0.0,1.0
2003-10-22,38.98,39.08,38.8,38.8,8300,3.49111660832914,3.50007278228586,3.47499549520705,3.47499549520705,92673.5014316364,0.0,1.0
2003-10-23,38.76,38.94,38.76,38.91,4100,3.47141302562436,3.48753413874646,3.47141302562436,3.48484728655944,45778.4766108083,0.0,1.0
2003-10-24,38.53,38.79,38.53,38.77,6200,3.45081382552391,3.47409987781138,3.45081382552391,3.47230864302003,69225.9890212222,0.0,1.0
2003-10-27,38.63,38.64,38.45,38.54,4100,3.45976999948063,3.4606656168763,3.44364888635853,3.45170944291958,45778.4766108082,0.0,1.0
2003-10-28,38.85,38.9,38.52,38.52,6500,3.47947358218541,3.48395166916377,3.44991820812824,3.44991820812824,72575.6336512814,0.0,1.0
2003-10-29,39.41,39.5,38.73,39.45,5300,3.52962815634304,3.53768871290408,3.46872617343735,3.53321062592573,59177.0551310448,0.0,1.0
2003-10-30,38.79,39.72,38.7,39.5,28400,3.47409987781138,3.55739229560887,3.46603932125033,3.53768871290408,317099.691645599,0.0,1.0
2003-10-31,39.26,39.49,38.38,38.39,15700,3.51619389540796,3.53679309550841,3.43737956458883,3.4382751819845,175298.068973095,0.0,1.0
2003-11-03,39.01,39.36,38.54,39.36,8700,3.49380346051616,3.52515006936468,3.45170944291958,3.52515006936468,97139.6942717151,0.0,1.0
2003-11-04,39.65,39.65,39.0,39.0,11400,3.55112297383916,3.55112297383916,3.49290784312049,3.49290784312049,127286.495942247,0.0,1.0
2003-11-05,39.51,39.86,39.49,39.65,9700,3.53858433029976,3.56993093914827,3.53679309550841,3.55112297383916,108305.176371912,0.0,1.0
2003-11-06,39.3,39.62,39.23,39.5,6400,3.51977636499065,3.54843612165215,3.51350704322094,3.53768871290408,71459.0854412616,0.0,1.0
2003-11-07,40.09,40.09,39.5,39.5,7500,3.59053013924873,3.59053013924873,3.53768871290408,3.53768871290408,83741.1157514785,0.0,1.0
2003-11-10,40.69,40.69,40.11,40.19,13700,3.64426718298904,3.64426718298904,3.59232137404007,3.59948631320545,152967.104772701,0.0,1.0
2003-11-11,40.62,40.65,40.45,40.5,2500,3.63799786121934,3.64068471340636,3.62277236549292,3.62725045247128,27913.7052504928,0.0,1.0
2003-11-12,40.72,41.04,40.72,40.8,6600,3.67561379183756,3.70449877251998,3.67561379183756,3.68283503700816,73117.5839520512,0.32,1.0
2003-11-13,40.86,41.03,40.8,40.8,3000,3.68825097088612,3.70359611687365,3.68283503700816,3.68283503700816,33235.2654327505,0.0,1.0
2003-11-14,40.69,40.9,40.65,40.9,4600,3.67290582489858,3.69186159347142,3.66929520231328,3.69186159347142,50960.7403302175,0.0,1.0
2003-11-17,40.44,40.78,40.37,40.7,3900,3.65033943374045,3.68102972571551,3.64402084421617,3.67380848054491,43205.8450625756,0.0,1.0
2003-11-18,40.21,40.47,40.14,40.44,3200,3.62957835387496,3.65304740067942,3.62325976435068,3.65033943374045,35450.9497949339,0.0,1.0
2003-11-19,40.5,40.58,40.3,40.3,3300,3.6557553676184,3.662976612789,3.63770225469189,3.63770225469189,36558.7919760256,0.0,1.0
2003-11-20,41.18,41.4,40.64,40.64,16300,3.71713595156853,3.7369943757877,3.66839254666696,3.66839254666696,180578.275517945,0.0,1.0
2003-11-21,41.37,41.39,41.18,41.22,15800,3.73428640884872,3.73609172014137,3.71713595156853,3.72074657415384,175039.064612486,0.0,1.0
2003-11-24,40.76,41.15,40.76,41.15,8500,3.67922441442286,3.71442798462956,3.67922441442286,3.71442798462956,94166.5853927932,0.0,1.0
2003-11-25,40.97,41.11,40.91,40.93,12400,3.6981801829957,3.71081736204426,3.69276424911774,3.6945695604104,137372.430455369,0.0,1.0
2003-11-26,41.24,41.35,41.15,41.16,7800,3.72255188544649,3.73248109755607,3.71442798462956,3.71533064027588,86411.6901251513,0.0,1.0
2003-11-28,41.09,41.2,41.06,41.2,900,3.7090120507516,3.71894126286119,3.70630408381263,3.71894126286119,9970.57962982518,0.0,1.0
2003-12-01,40.33,40.35,39.58,40.35,18500,3.64041022163086,3.64221553292352,3.57271104815645,3.64221553292352,204950.803501962,0.0,1.0
2003-12-02,40.52,40.7,40.15,40.15,5900,3.65756067891105,3.67380848054491,3.624162419997,3.624162419997,65362.6886844094,0.0,1.0
2003-12-03,40.9,41.17,40.6,40.6,5400,3.69186159347142,3.71623329592221,3.66478192408165,3.66478192408165,59823.477778951,0.0,1.0
2003-12-04,40.1,40.88,40.1,40.86,17000,3.61964914176538,3.69005628217877,3.61964914176538,3.68825097088612,188333.170785586,0.0,1.0
2003-12-05,40.39,40.46,40.19,40.19,2100,3.64582615550882,3.6521447450331,3.62777304258231,3.62777304258231,23264.6858029254,0.0,1.0
2003-12-08,40.74,40.9,40.45,40.45,3400,3.67741910313021,3.69186159347142,3.65124208938677,3.65124208938677,37666.6341571173,0.0,1.0
2003-12-09,40.39,40.68,40.3,40.68,7000,3.64582615550882,3.67200316925226,3.63770225469189,3.67200316925226,77548.9526764179,0.0,1.0
2003-12-10,40.2,40.45,39.64,40.45,16200,3.62867569822863,3.65124208938677,3.5781269820344,3.65124208938677,179470.433336853,0.0,1.0
2003-12-11,40.2,40.2,39.48,39.5,12000,3.62867569822863,3.62867569822863,3.56368449169319,3.56548980298585,132941.061731002,0.0,1.0
2003-12-12,40.7,40.83,40.25,40.25,25000,3.67380848054491,3.68554300394714,3.63318897646026,3.63318897646026,276960.545272921,0.0,1.0
2003-12-15,40.63,40.98,40.58,40.92,4000,3.66748989102063,3.69908283864202,3.662976612789,3.69366690476407,44313.6872436674,0.0,1.0
2003-12-16,40.57,40.84,40.54,40.81,8400,3.66207395714268,3.68644565959347,3.6593659902037,3.68373769265449,93058.7432117014,0.0,1.0
2003-12-17,40.41,40.42,39.99,40.04,3100,3.64763146680147,3.64853412244779,3.6097199296558,3.61423320788742,34343.1076138422,0.0,1.0
2003-12-18,40.02,40.12,39.66,40.12,11600,3.61242789659477,3.62145445305803,3.57993229332705,3.62145445305803,128509.693006636,0.0,1.0
2003-12-19,39.7,40.09,39.59,40.09,10500,3.58354291591236,3.61874648611905,3.57361370380278,3.61874648611905,116323.429014627,0.0,1.0
2003-12-22,40.51,40.51,39.9,39.9,13300,3.65665802326472,3.65665802326472,3.60159602883887,3.60159602883887,147343.010085194,0.0,1.0
2003-12-23,40.21,40.61,40.21,40.59,2700,3.62957835387496,3.66568457972798,3.62957835387496,3.66387926843533,29911.7388894755,0.0,1.0
2003-12-24,41.16,41.17,40.0,40.0,5600,3.71533064027588,3.71623329592221,3.61062258530212,3.61062258530212,62039.1621411344,0.0,1.0
2003-12-26,41.06,41.2,38.03,41.05,700,3.70630408381263,3.71894126286119,3.43279942297599,3.7054014281663,7754.89526764179,0.0,1.0
2003-12-29,41.21,41.22,41.0,41.02,1800,3.71984391850751,3.72074657415384,3.70088814993467,3.70269346122733,19941.1592596503,0.0,1.0
2003-12-30,41.34,41.66,41.26,41.4,5000,3.73157844190974,3.76046342259216,3.72435719673914,3.7369943757877,55392.1090545843,0.0,1.0
2003-12-31,41.39,41.49,41.33,41.4,1000,3.73609172014137,3.74511827660463,3.73067578626342,3.7369943757877,11078.4218109168,0.0,1.0
2004-01-02,41.93,41.93,41.35,41.35,9100,3.78483512504295,3.78483512504295,3.73248109755607,3.73248109755607,100813.638479343,0.0,1.0
2004-01-05,41.79,42.2,41.69,42.2,16300,3.77219794599439,3.80920682749374,3.76317138953114,3.80920682749374,180578.275517945,0.0,1.0
2004-01-06,41.7,41.77,41.07,41.74,12900,3.76407404517746,3.77039263470174,3.70720673945895,3.76768466776276,142911.641360827,0.0,1.0
2004-01-07,41.63,41.79,41.61,41.7,6500,3.75775545565318,3.77219794599439,3.75595014436053,3.76407404517746,72009.7417709596,0.0,1.0
2004-01-08,41.81,41.93,41.71,41.75,5100,3.77400325728704,3.78483512504295,3.76497670082379,3.76858732340909,56499.951235676,0.0,1.0
2004-01-09,42.24,42.32,42.1,42.1,7400,3.81281745007904,3.82003869524964,3.80018027103048,3.80018027103048,81980.3214007847,0.0,1.0
2004-01-12,42.01,42.13,41.85,42.01,2000,3.79205637021355,3.80288823796946,3.77761387987234,3.79205637021355,22156.8436218337,0.0,1.0
2004-01-13,41.98,42.3,41.96,42.12,2800,3.78934840327458,3.81823338395699,3.78754309198193,3.80198558232313,31019.5810705671,0.0,1.0
2004-01-14,41.47,41.9,41.35,41.9,4100,3.74331296531197,3.78212715810397,3.73248109755607,3.78212715810397,45421.5294247591,0.0,1.0
2004-01-15,41.6,41.6,41.13,41.2,3200,3.75504748871421,3.75504748871421,3.71262267333691,3.71894126286119,35450.9497949339,0.0,1.0
2004-01-16,41.43,41.61,41.16,41.6,7600,3.73970234272667,3.75595014436053,3.71533064027588,3.75504748871421,84196.0057629681,0.0,1.0
2004-01-20,41.0,41.44,40.88,41.43,6200,3.70088814993467,3.740604998373,3.69005628217877,3.73970234272667,68686.2152276845,0.0,1.0
2004-01-21,40.3,40.85,40.16,40.8,18000,3.63770225469189,3.68734831523979,3.62506507564333,3.68283503700816,199411.592596503,0.0,1.0
2004-01-22,40.55,40.59,40.35,40.5,6200,3.66026864585003,3.66387926843533,3.64221553292352,3.6557553676184,68686.2152276844,0.0,1.0
2004-01-23,39.97,40.28,39.76,40.28,10100,3.60791461836315,3.63589694339924,3.58895884979031,3.63589694339924,111892.06029026,0.0,1.0
2004-01-26,40.01,40.33,40.01,40.27,6200,3.61152524094845,3.64041022163086,3.61152524094845,3.63499428775291,68686.2152276844,0.0,1.0
2004-01-27,40.31,41.11,40.1,40.1,12500,3.63860491033821,3.71081736204426,3.61964914176538,3.61964914176538,138480.272636461,0.0,1.0
2004-01-28,39.52,40.1,39.5,40.1,5900,3.5672951142785,3.61964914176538,3.56548980298585,3.61964914176538,65362.6886844093,0.0,1.0
2004-01-29,38.92,39.66,38.85,39.65,10700,3.51313577549896,3.57993229332705,3.50681718597469,3.57902963768073,118539.11337681,0.0,1.0
2004-01-30,38.46,39.1,38.1,39.1,14700,3.47161361576799,3.52938357713282,3.43911801250027,3.52938357713282,162852.800620478,0.0,1.0
2004-02-02,38.67,39.03,38.3,38.35,7700,3.49056938434083,3.52306498760855,3.45717112542678,3.46168440365841,85303.8479440596,0.0,1.0
2004-02-03,38.28,38.75,38.23,38.75,9600,3.45536581413413,3.49779062951143,3.4508525359025,3.49779062951143,106352.849384802,0.0,1.0
2004-02-04,38.05,38.31,37.82,37.82,3300,3.43460473426864,3.45807378107311,3.41384365440316,3.41384365440316,36558.7919760256,0.0,1.0
2004-02-05,37.88,38.2,37.88,38.2,4200,3.41925958828111,3.44814456896353,3.41925958828111,3.44814456896353,46529.3716058507,0.0,1.0
2004-02-06,38.46,38.46,38.29,38.3,8000,3.47161361576799,3.47161361576799,3.45626846978046,3.45717112542678,88627.3744873348,0.0,1.0
2004-02-09,38.81,38.88,38.51,38.52,8600,3.50320656338938,3.50952515291366,3.47612689399962,3.47702954964594,95274.427573885,0.0,1.0
2004-02-10,38.81,39.25,38.74,39.1,18100,3.50320656338938,3.54292341182771,3.49688797386511,3.52938357713282,200519.434777595,0.0,1.0
2004-02-11,38.65,39.1,38.5,38.62,16500,3.51945436502324,3.56043119462895,3.50579542182134,3.51672257638286,181199.962794741,0.34,1.0
2004-02-12,38.38,38.79,38.38,38.64,9900,3.49486826725982,3.53220271201168,3.49486826725982,3.51854376880978,108719.977676845,0.0,1.0
2004-02-13,38.52,38.99,38.38,38.77,9600,3.50761661424826,3.55041463628089,3.49486826725982,3.53038151958476,105425.432898758,0.0,1.0
2004-02-17,39.1,39.44,38.92,39.2,5600,3.56043119462895,3.59139146588659,3.54404046278667,3.56953715676355,61498.1691909423,0.0,1.0
2004-02-18,38.5,39.1,38.47,39.1,6400,3.50579542182134,3.56043119462895,3.50306363318096,3.56043119462895,70283.6219325056,0.0,1.0
2004-02-19,38.4,38.55,38.3,38.33,13200,3.49668945968674,3.51034840288864,3.48758349755214,3.49031528619252,144959.970235793,0.0,1.0
2004-02-20,38.06,38.4,37.72,38.4,13500,3.4657291884291,3.49668945968674,3.43476891717145,3.49668945968674,148254.515013879,0.0,1.0
2004-02-23,38.09,38.16,38.0,38.03,17900,3.46846097706948,3.4748351505637,3.46026561114834,3.46299739978872,196574.505092476,0.0,1.0
2004-02-24,38.26,38.59,38.21,38.21,45800,3.4839411126983,3.51399078774248,3.479388131631,3.479388131631,502967.169454493,0.0,1.0
2004-02-25,38.02,38.31,37.95,38.31,21500,3.46208680357526,3.4884940937656,3.45571263008104,3.4884940937656,236109.042429511,0.0,1.0
2004-02-26,37.99,38.13,37.84,37.85,10500,3.45935501493488,3.47210336192332,3.44569607173298,3.44660666794644,115309.067233017,0.0,1.0
2004-02-27,38.87,39.13,38.1,38.13,38200,3.53948748171936,3.56316298326933,3.46937157328294,3.47210336192332,419505.368409643,0.0,1.0
2004-03-01,38.75,39.31,38.41,38.87,13700,3.52856032715784,3.57955371511161,3.4976000559002,3.53948748171936,150450.87819927,0.0,1.0
2004-03-02,38.89,39.4,38.89,39.0,16400,3.54130867414629,3.58774908103275,3.54130867414629,3.55132523249435,180101.781202045,0.0,1.0
2004-03-03,39.57,39.6,38.75,38.75,8000,3.60322921666157,3.60596100530195,3.52856032715784,3.52856032715784,87854.527415632,0.0,1.0
2004-03-04,39.78,39.9,39.59,39.59,8700,3.62235173714423,3.63327889170575,3.60505040908849,3.60505040908849,95541.7985644998,0.0,1.0
2004-03-05,40.11,40.22,40.07,40.07,6600,3.65240141218842,3.66241797053648,3.64875902733458,3.64875902733458,72479.9851178963,0.0,1.0
2004-03-08,40.2,40.26,40.03,40.03,6200,3.66059677810956,3.66606035539032,3.64511664248074,3.64511664248074,68087.2587471147,0.0,1.0
2004-03-09,40.99,41.02,40.2,40.2,19100,3.7325338789729,3.73526566761328,3.66059677810956,3.66059677810956,209752.684204821,0.0,1.0
2004-03-10,40.9,41.11,40.57,40.68,16200,3.72433851305176,3.74346103353442,3.69428883800758,3.70430539635564,177905.418016655,0.0,1.0
2004-03-11,40.56,40.61,40.34,40.57,10900,3.69337824179412,3.69793122286142,3.673345125098,3.69428883800758,119701.793603799,0.0,1.0
2004-03-12,39.56,40.25,39.11,40.25,15600,3.60231862044811,3.66514975917686,3.56134179084241,3.66514975917686,171316.328460482,0.0,1.0
2004-03-15,39.47,39.89,39.23,39.89,11000,3.59412325452697,3.63236829549229,3.57226894540393,3.63236829549229,120799.975196494,0.0,1.0
2004-03-16,40.28,40.86,39.63,39.63,11900,3.66788154781724,3.72069612819792,3.60869279394233,3.60869279394233,130683.609530752,0.0,1.0
2004-03-17,41.0,41.0,40.12,40.2,21100,3.73344447518636,3.73344447518636,3.65331200840188,3.66059677810956,231716.316058729,0.0,1.0
2004-03-18,41.23,41.29,40.92,40.98,8300,3.75438818809595,3.75985176537671,3.72615970547868,3.73162328275944,91149.072193718,0.0,1.0
2004-03-19,41.05,41.39,41.05,41.14,4900,3.73799745625366,3.76895772751131,3.73799745625366,3.74619282217481,53810.8980420746,0.0,1.0
2004-03-22,40.9,41.18,40.81,41.06,38200,3.72433851305176,3.74983520702865,3.71614314713062,3.73890805246712,419505.368409643,0.0,1.0
2004-03-23,40.98,40.98,40.21,40.9,57300,3.73162328275944,3.73162328275944,3.66150737432302,3.72433851305176,629258.052614464,0.0,1.0
2004-03-24,40.39,40.75,39.91,40.75,14000,3.6778981061653,3.71067956984986,3.63418948791921,3.71067956984986,153745.422977356,0.0,1.0
2004-03-25,41.05,41.19,40.45,40.45,8400,3.73799745625366,3.75074580324211,3.68336168344606,3.68336168344606,92247.2537864136,0.0,1.0
2004-03-26,41.11,41.54,40.8,41.4,26800,3.74346103353442,3.78261667071321,3.71523255091716,3.76986832372477,294312.666842367,0.0,1.0
2004-03-29,41.24,41.52,41.0,41.14,19100,3.75529878430941,3.78079547828629,3.73344447518636,3.74619282217481,209752.684204821,0.0,1.0
2004-03-30,41.14,41.36,41.0,41.24,17500,3.74619282217481,3.76622593887093,3.73344447518636,3.75529878430941,192181.778721695,0.0,1.0
2004-03-31,40.69,41.1,40.54,41.1,11700,3.7052159925691,3.74255043732097,3.6915570493672,3.74255043732097,128487.246345362,0.0,1.0
2004-04-01,40.58,40.7,40.42,40.7,19400,3.69519943422104,3.70612658878256,3.68062989480568,3.70612658878256,213047.228982907,0.0,1.0
2004-04-02,40.6,41.04,40.26,40.54,30800,3.69702062664796,3.7370868600402,3.66606035539032,3.6915570493672,338239.930550183,0.0,1.0
2004-04-05,40.82,41.0,40.47,40.58,18100,3.71705374334408,3.73344447518636,3.68518287587298,3.69519943422104,198770.868277867,0.0,1.0
2004-04-06,41.06,41.15,40.63,40.9,5700,3.73890805246712,3.74710341838827,3.69975241528834,3.72433851305176,62596.3507836378,0.0,1.0
2004-04-07,41.25,41.25,40.77,41.2,9000,3.75620938052287,3.75620938052287,3.71250076227678,3.75165639945557,98836.3433425858,0.0,1.0
2004-04-08,40.29,40.55,40.18,40.5,6500,3.6687921440307,3.69246764558066,3.65877558568264,3.68791466451336,71381.8035252009,0.0,1.0
2004-04-12,40.0,40.28,39.98,40.28,19400,3.64238485384036,3.66788154781724,3.64056366141343,3.66788154781724,213047.228982907,0.0,1.0
2004-04-13,39.43,39.9,39.36,39.9,7800,3.59048086967313,3.63327889170575,3.58410669617891,3.63327889170575,85658.1642302411,0.0,1.0
2004-04-14,38.02,39.0,37.87,39.0,19700,3.46208680357526,3.55132523249435,3.44842786037336,3.55132523249435,216341.773760993,0.0,1.0
2004-04-15,37.72,37.9,37.27,37.9,18300,3.43476891717145,3.45115964901374,3.39379208756575,3.45115964901374,200967.231463258,0.0,1.0
2004-04-16,37.28,37.78,37.19,37.5,14600,3.39470268377921,3.44023249445222,3.38650731785807,3.41473580047533,160334.512533528,0.0,1.0
2004-04-19,37.42,37.49,37.25,37.25,9500,3.40745103076765,3.41382520426187,3.39197089513883,3.39197089513883,104327.251306063,0.0,1.0
2004-04-20,37.15,37.4,37.15,37.29,9100,3.38286493300423,3.40562983834073,3.38286493300423,3.39561327999267,99934.5249352813,0.0,1.0
2004-04-21,37.3,37.43,37.25,37.3,4200,3.39652387620613,3.40836162698111,3.39197089513883,3.39652387620613,46123.6268932068,0.0,1.0
2004-04-22,37.45,37.55,37.3,37.34,4400,3.41018281940803,3.41928878154263,3.39652387620613,3.40016626105997,48319.9900785976,0.0,1.0
2004-04-23,37.19,37.33,37.02,37.2,9000,3.38650731785807,3.39925566484651,3.37102718222925,3.38741791407153,98836.3433425859,0.0,1.0
2004-04-26,37.29,37.44,37.19,37.36,5000,3.39561327999267,3.40927222319457,3.38650731785807,3.40198745348689,54909.07963477,0.0,1.0
2004-04-27,36.86,37.39,36.64,37.35,77300,3.35645764281389,3.40471924212727,3.33642452611777,3.40107685727343,848894.371153543,0.0,1.0
2004-04-28,35.66,36.39,35.45,36.39,42300,3.24718609719868,3.31365962078126,3.22806357671602,3.31365962078126,464530.813710153,0.0,1.0
2004-04-29,36.71,36.71,36.11,36.11,18300,3.34279869961199,3.34279869961199,3.28816292680438,3.28816292680438,200967.231463258,0.0,1.0
2004-04-30,36.45,36.74,35.85,36.6,18400,3.31912319806202,3.34553048825237,3.26448742525442,3.33278214126392,202065.413055954,0.0,1.0
2004-05-03,36.96,36.96,36.4,36.4,13100,3.36556360494849,3.36556360494849,3.31457021699472,3.31457021699472,143861.788643097,0.0,1.0
2004-05-04,37.96,38.01,37.29,37.35,22700,3.4566232262945,3.4611762073618,3.39561327999267,3.40107685727343,249287.221541855,0.0,1.0
2004-05-05,37.9,37.95,37.68,37.79,8800,3.45115964901374,3.45571263008104,3.43112653231761,3.44114309066568,96639.980157195,0.0,1.0
2004-05-06,38.46,38.57,37.7,38.0,16500,3.5021530369675,3.51216959531556,3.43294772474454,3.46026561114834,181199.962794741,0.0,1.0
2004-05-07,37.9,38.5,37.51,38.5,19200,3.45115964901374,3.50579542182134,3.41564639668879,3.50579542182134,210850.865797516,0.0,1.0
2004-05-10,37.26,37.6,37.17,37.6,15700,3.39288149135229,3.42384176260993,3.38468612543115,3.42384176260993,172414.510053178,0.0,1.0
2004-05-11,37.95,38.05,36.94,37.26,11400,3.45571263008104,3.46481859221564,3.36374241252157,3.39288149135229,125192.701567275,0.0,1.0
2004-05-12,38.01,38.12,37.33,37.8,7100,3.4611762073618,3.47119276570986,3.39925566484651,3.44205368687914,77970.8930813733,0.0,1.0
2004-05-13,37.45,37.85,37.16,37.85,5100,3.44030534214929,3.47705092657812,3.41366479343839,3.47705092657812,55516.8745227359,0.3308,1.0
2004-05-14,37.24,37.26,37.09,37.26,5500,3.42101391032416,3.4228511895456,3.40723431616334,3.4228511895456,59871.1391911856,0.0,1.0
2004-05-17,36.53,37.18,36.51,37.18,13100,3.35579049796298,3.41550207265983,3.35395321874154,3.41550207265983,142602.167891733,0.0,1.0
2004-05-18,36.38,36.56,36.26,36.5,4500,3.34201090380217,3.35854641679514,3.33098722847352,3.35303457913082,48985.477520061,0.0,1.0
2004-05-19,36.26,37.0,36.26,36.89,5100,3.33098722847352,3.39896655966686,3.33098722847352,3.38886152394893,55516.8745227358,0.0,1.0
2004-05-20,36.28,36.7,36.15,36.25,5300,3.33282450769496,3.37140737134523,3.32088219275559,3.3300685888628,57694.0068569608,0.0,1.0
2004-05-21,36.79,36.86,36.24,36.32,5200,3.37967512784172,3.38610560511677,3.32914994925208,3.33649906613784,56605.4406898483,0.0,1.0
2004-05-24,36.96,36.96,36.21,36.65,5300,3.39529200122397,3.39529200122397,3.32639403041992,3.36681417329163,57694.0068569608,0.0,1.0
2004-05-25,36.81,37.15,36.37,37.15,14900,3.38151240706316,3.41274615382767,3.34109226419145,3.41274615382767,162196.358899758,0.0,1.0
2004-05-26,37.1,37.26,37.1,37.26,7400,3.40815295577407,3.4228511895456,3.40815295577407,3.4228511895456,80553.8963663225,0.0,1.0
2004-05-27,37.39,37.55,37.22,37.41,4500,3.43479350448497,3.4494917382565,3.41917663110271,3.43663078370641,48985.477520061,0.0,1.0
2004-05-28,36.55,37.25,36.5,37.25,7700,3.35762777718442,3.42193254993488,3.35303457913082,3.42193254993488,83819.59486766,0.0,1.0
2004-06-01,36.1,36.7,35.9,36.7,15100,3.31628899470199,3.37140737134523,3.29791620248757,3.37140737134523,164373.491233982,0.0,1.0
2004-06-02,35.52,36.39,35.5,36.39,9600,3.26300789728018,3.34292954341289,3.26117061805874,3.34292954341289,104502.352042797,0.0,1.0
2004-06-03,35.87,36.02,35.78,35.87,6000,3.29516028365541,3.30893987781622,3.28689252715892,3.29516028365541,65313.970026748,0.0,1.0
2004-06-04,36.49,36.52,36.21,36.21,10200,3.3521159395201,3.35487185835226,3.32639403041992,3.32639403041992,111033.749045472,0.0,1.0
2004-06-07,36.99,37.08,36.67,36.69,9200,3.39804792005614,3.40631567655262,3.36865145251307,3.37048873173451,100148.087374347,0.0,1.0
2004-06-08,35.98,36.76,35.78,36.76,69400,3.30526531937334,3.37691920900956,3.28689252715892,3.37691920900956,755464.919976052,0.0,1.0
2004-06-09,35.49,36.02,35.43,35.9,58600,3.26025197844802,3.30893987781622,3.2547401407837,3.29791620248757,637899.773927906,0.0,1.0
2004-06-10,35.85,36.1,35.21,35.65,17500,3.29332300443397,3.31628899470199,3.23453006934784,3.27495021221955,190499.079244682,0.0,1.0
2004-06-14,35.38,35.75,35.18,35.75,7700,3.25014694273009,3.28413660832676,3.23177415051568,3.28413660832676,83819.59486766,0.0,1.0
2004-06-15,35.75,35.82,35.18,35.6,18300,3.28413660832676,3.29056708560181,3.23177415051568,3.27035701416595,199207.608581582,0.0,1.0
2004-06-16,36.3,36.3,35.64,35.75,9100,3.3346617869164,3.3346617869164,3.27403157260883,3.28413660832676,99059.5212072346,0.0,1.0
2004-06-17,35.76,36.32,35.5,36.13,15100,3.28505524793748,3.33649906613784,3.26117061805874,3.31904491353415,164373.491233983,0.0,1.0
2004-06-18,36.62,36.68,35.98,35.98,8600,3.36405825445947,3.36957009212379,3.30526531937334,3.30526531937334,93616.6903716721,0.0,1.0
2004-06-21,36.41,36.83,36.41,36.83,4300,3.34476682263433,3.3833496862846,3.34476682263433,3.3833496862846,46808.3451858361,0.0,1.0
2004-06-22,36.5,36.85,36.5,36.85,21700,3.35303457913082,3.38518696550605,3.35303457913082,3.38518696550605,236218.858263405,0.0,1.0
2004-06-23,36.56,36.85,36.56,36.85,3600,3.35854641679514,3.38518696550605,3.35854641679514,3.38518696550605,39188.3820160489,0.0,1.0
2004-06-24,37.2,37.2,36.83,36.83,18600,3.41733935188127,3.41733935188127,3.3833496862846,3.3833496862846,202473.307082919,0.0,1.0
2004-06-25,36.53,37.11,36.5,37.11,5800,3.35579049796298,3.40907159538479,3.35303457913082,3.40907159538479,63136.8376925231,0.0,1.0
2004-06-28,36.3,36.78,36.3,36.78,4900,3.3346617869164,3.378756488231,3.3346617869164,3.378756488231,53339.7421885109,0.0,1.0
2004-06-29,36.43,36.43,36.24,36.24,8400,3.34660410185577,3.34660410185577,3.32914994925208,3.32914994925208,91439.5580374473,0.0,1.0
2004-06-30,36.59,36.67,36.4,36.42,3800,3.36130233562731,3.36865145251307,3.34384818302361,3.34568546224505,41365.5143502737,0.0,1.0
2004-07-01,36.75,36.75,36.6,36.6,1200,3.37600056939884,3.37600056939884,3.36222097523803,3.36222097523803,13062.7940053496,0.0,1.0
2004-07-02,37.09,37.2,36.7,36.7,4700,3.40723431616334,3.41733935188127,3.37140737134523,3.37140737134523,51162.609854286,0.0,1.0
2004-07-06,37.46,37.71,37.34,37.54,16000,3.44122398176001,3.46418997202803,3.43020030643136,3.44857309864578,174170.586737995,0.0,1.0
2004-07-07,37.52,37.74,37.42,37.49,20100,3.44673581942434,3.46694589086019,3.43754942331713,3.44397990059218,218801.799589606,0.0,1.0
2004-07-08,37.42,37.63,36.95,37.63,7800,3.43754942331713,3.45684085514227,3.39437336161325,3.45684085514227,84908.1610347724,0.0,1.0
2004-07-09,37.59,37.61,37.1,37.33,19000,3.45316629669938,3.45500357592082,3.40815295577407,3.42928166682064,206827.571751369,0.0,1.0
2004-07-12,37.1,37.65,36.98,37.64,3500,3.40815295577407,3.45867813436371,3.39712928044542,3.45775949475299,38099.8158489363,0.0,1.0
2004-07-13,36.97,37.45,36.65,36.85,11100,3.39621064083469,3.44030534214929,3.36681417329163,3.38518696550605,120830.844549484,0.0,1.0
2004-07-14,37.05,37.14,37.0,37.14,700,3.40355975772046,3.41182751421695,3.39896655966686,3.41182751421695,7619.96316978727,0.0,1.0
2004-07-15,36.47,36.96,36.47,36.96,2500,3.35027866029866,3.39529200122397,3.35027866029866,3.39529200122397,27214.1541778117,0.0,1.0
2004-07-16,36.42,37.13,36.38,36.8,7300,3.34568546224505,3.41090887460623,3.34201090380217,3.38059376745244,79465.3301992102,0.0,1.0
2004-07-19,37.26,37.38,36.45,36.6,13700,3.4228511895456,3.43387486487425,3.34844138107721,3.36222097523803,149133.564894408,0.0,1.0
2004-07-20,37.36,37.38,37.02,37.02,13100,3.4320375856528,3.43387486487425,3.4008038388883,3.4008038388883,142602.167891733,0.0,1.0
2004-07-21,37.41,37.48,37.2,37.37,22700,3.43663078370641,3.44306126098145,3.41733935188127,3.43295622526353,247104.51993453,0.0,1.0
2004-07-22,37.61,37.79,37.46,37.46,42600,3.45500357592082,3.4715390889138,3.44122398176001,3.44122398176001,463729.187189912,0.0,1.0
2004-07-23,37.44,37.9,37.29,37.59,20400,3.43938670253857,3.48164412463173,3.42560710837776,3.45316629669938,222067.498090943,0.0,1.0
2004-07-26,36.94,37.47,36.73,37.47,10600,3.39345472200253,3.44214262137073,3.3741632901774,3.44214262137073,115388.013713922,0.0,1.0
2004-07-27,37.15,37.49,36.86,36.86,5200,3.41274615382767,3.44397990059218,3.38610560511677,3.38610560511677,56605.4406898483,0.0,1.0
2004-07-28,37.46,37.46,37.0,37.2,9300,3.44122398176001,3.44122398176001,3.39896655966686,3.41733935188127,101236.65354146,0.0,1.0
2004-07-29,38.07,38.3,37.49,37.49,28100,3.49726099801398,3.51838970906056,3.44397990059218,3.44397990059218,305887.092958603,0.0,1.0
2004-07-30,37.84,38.25,37.81,38.25,18700,3.4761322869674,3.51379651100695,3.47337636813524,3.51379651100695,203561.873250032,0.0,1.0
2004-08-02,37.83,37.84,37.83,37.83,600,3.47521364735668,3.4761322869674,3.47521364735668,3.47521364735668,6531.39700267481,0.0,1.0
2004-08-03,38.23,38.35,37.92,37.92,3500,3.51195923178551,3.52298290711416,3.48348140385317,3.48348140385317,38099.8158489364,0.0,1.0
2004-08-04,38.35,38.46,38.0,38.01,3300,3.52298290711416,3.53308794283209,3.49083052073893,3.49174916034965,35922.6835147114,0.0,1.0
2004-08-05,37.92,38.34,37.92,38.22,4700,3.48348140385317,3.52206426750344,3.48348140385317,3.51104059217479,51162.6098542859,0.0,1.0
2004-08-06,37.92,38.03,37.45,38.03,7700,3.48348140385317,3.4935864395711,3.44030534214929,3.4935864395711,83819.5948676599,0.0,1.0
2004-08-09,38.58,38.63,38.3,38.3,6700,3.54411161816074,3.54870481621434,3.51838970906056,3.51838970906056,72933.9331965353,0.0,1.0
2004-08-10,39.04,39.1,38.54,38.59,10800,3.58636904025389,3.59188087791822,3.54043705971786,3.54503025777146,117565.146048147,0.0,1.0
2004-08-11,39.71,39.74,38.53,38.54,12600,3.64791789417219,3.65067381300435,3.53951842010714,3.54043705971786,137159.337056171,0.0,1.0
2004-08-12,38.88,39.08,38.84,39.08,6900,3.60348329620162,3.62201973291048,3.59977600885985,3.62201973291048,74447.9654679631,0.3463,1.0
2004-08-13,39.7,39.7,39.1,39.13,7100,3.67948268670793,3.67948268670793,3.62387337658136,3.62665384208769,76605.8775105127,0.0,1.0
2004-08-16,39.56,39.8,39.28,39.8,6500,3.66650718101173,3.68875090506236,3.64055616961933,3.68875090506236,70132.1413828638,0.0,1.0
2004-08-17,39.9,39.9,39.58,39.73,6200,3.69801912341679,3.69801912341679,3.66836082468262,3.68226315221426,66895.2733190392,0.0,1.0
2004-08-18,39.09,39.73,39.03,39.73,9600,3.62294655474592,3.68226315221426,3.61738562373326,3.68226315221426,103579.778042383,0.0,1.0
2004-08-19,39.87,40.0,38.6,38.71,15200,3.69523865791046,3.70728734177122,3.57753228480922,3.58772732499909,164001.315233774,0.0,1.0
2004-08-20,39.54,39.73,39.27,39.71,13800,3.66465353734085,3.68226315221426,3.63962934778389,3.68040950854338,148895.930935926,0.0,1.0
2004-08-23,38.49,39.54,38.49,39.45,17200,3.56733724461935,3.66465353734085,3.56733724461935,3.65631214082186,185580.43565927,0.0,1.0
2004-08-24,38.81,39.1,38.6,38.95,6800,3.59699554335352,3.62387337658136,3.57753228480922,3.60997104904972,73369.0094466883,0.0,1.0
2004-08-25,38.68,38.93,38.51,38.61,11400,3.58494685949277,3.60811740537884,3.56919088829024,3.57845910664467,123000.98642533,0.0,1.0
2004-08-26,38.74,38.91,38.45,38.6,16700,3.59050779050542,3.60626376170795,3.56362995727758,3.57753228480922,180185.655552896,0.0,1.0
2004-08-27,38.81,39.18,38.79,38.9,6000,3.59699554335352,3.63128795126491,3.59514189968264,3.60533693987251,64737.3612764896,0.0,1.0
2004-08-30,38.66,38.81,38.41,38.81,4700,3.58309321582188,3.59699554335352,3.55992266993581,3.59699554335352,50710.9329999169,0.0,1.0
2004-08-31,39.75,39.75,38.47,38.47,31800,3.68411679588515,3.68411679588515,3.56548360094847,3.56548360094847,343108.014765395,0.0,1.0
2004-09-01,40.14,40.16,39.7,39.75,11800,3.72026284746742,3.7221164911383,3.67948268670793,3.68411679588515,127316.810510429,0.0,1.0
2004-09-02,40.05,40.29,39.85,40.29,9100,3.71192145094843,3.73416517499906,3.69338501423957,3.73416517499906,98184.9979360092,0.0,1.0
2004-09-03,40.06,40.17,39.4,40.04,19400,3.71284827278387,3.72304331297374,3.65167803164465,3.71099462911299,209317.468127317,0.0,1.0
2004-09-07,40.62,40.62,39.74,40.1,18200,3.76475029556867,3.76475029556867,3.6831899740497,3.71655556012564,196369.995872018,0.0,1.0
2004-09-08,40.7,40.99,40.21,40.4,9100,3.77216487025221,3.79904270348005,3.72675060031552,3.74436021518893,98184.9979360093,0.0,1.0
2004-09-09,40.54,40.94,40.12,40.47,11200,3.75733572088513,3.79440859430284,3.71840920379653,3.75084796803703,120843.074382781,0.0,1.0
2004-09-10,40.61,40.87,40.46,40.55,5900,3.76382347373323,3.78792084145474,3.74992114620159,3.75826254272057,63658.4052552147,0.0,1.0
2004-09-13,40.72,40.97,40.1,40.2,13400,3.7740185139231,3.79718905980917,3.71655556012564,3.72582377848007,144580.106850827,0.0,1.0
2004-09-14,40.46,40.6,40.3,40.6,10300,3.74992114620159,3.76289665189778,3.7350919968345,3.76289665189778,111132.470191307,0.0,1.0
2004-09-15,40.1,40.55,40.08,40.28,4400,3.71655556012564,3.75826254272057,3.71470191645476,3.73323835316361,47474.0649360924,0.0,1.0
2004-09-16,40.73,40.85,40.35,40.35,5900,3.77494533575854,3.78606719778385,3.73972610601171,3.73972610601171,63658.4052552148,0.0,1.0
2004-09-17,40.67,40.68,40.24,40.25,7800,3.76938440474588,3.77031122658133,3.72953106582184,3.73045788765729,84158.5696594366,0.0,1.0
2004-09-20,40.5,40.95,40.37,40.82,15800,3.75362843354336,3.79533541613828,3.7415797496826,3.78328673227753,170475.051361422,0.0,1.0
2004-09-21,41.19,41.24,40.4,40.53,71600,3.81757914018891,3.82221324936612,3.74436021518893,3.75640889904968,772532.511232776,0.0,1.0
2004-09-22,41.3,41.45,40.99,41.2,13400,3.82777418037878,3.84167650791042,3.79904270348005,3.81850596202435,144580.106850827,0.0,1.0
2004-09-23,40.8,41.54,40.55,41.25,9600,3.78143308860664,3.85001790442941,3.75826254272057,3.82314007120157,103579.778042383,0.0,1.0
2004-09-24,41.18,41.37,40.91,41.07,11700,3.81665231835347,3.83426193322688,3.79162812879651,3.8064572781636,126237.854489155,0.0,1.0
2004-09-27,40.2,41.2,40.2,41.18,10500,3.72582377848007,3.81850596202435,3.72582377848007,3.81665231835347,113290.382233857,0.0,1.0
2004-09-28,40.66,40.83,40.43,40.5,9600,3.76845758291044,3.78421355411297,3.74714068069526,3.75362843354336,103579.778042383,0.0,1.0
2004-09-29,40.55,40.79,40.19,40.54,8700,3.75826254272057,3.7805062667712,3.72489695664463,3.75733572088513,93869.1738509099,0.0,1.0
2004-09-30,41.64,41.85,40.55,40.55,12500,3.85928612278384,3.87874938132814,3.75826254272057,3.75826254272057,134869.502659353,0.0,1.0
2004-10-01,41.95,41.95,41.29,41.43,22800,3.88801759968256,3.88801759968256,3.82684735854334,3.83982286423954,246001.972850661,0.0,1.0
2004-10-04,41.87,42.09,41.55,41.64,28100,3.88060302499902,3.90099310537876,3.85094472626485,3.85928612278384,303186.641978226,0.0,1.0
2004-10-05,41.32,41.76,41.31,41.76,48700,3.82962782404967,3.87040798480915,3.82870100221422,3.87040798480915,525451.58236084,0.0,1.0
2004-10-06,41.14,41.21,40.7,41.17,24300,3.8129450310117,3.8194327838598,3.77216487025221,3.81572549651802,262186.313169783,0.0,1.0
2004-10-07,40.89,41.36,40.86,41.12,33500,3.78977448512563,3.83333511139144,3.7869940196193,3.81109138734081,361450.267127067,0.0,1.0
2004-10-08,41.11,41.68,41.11,41.29,32400,3.81016456550537,3.86299341012561,3.81016456550537,3.82684735854334,349581.750893044,0.0,1.0
2004-10-11,41.27,41.27,41.07,41.07,1400,3.82499371487245,3.82499371487245,3.8064572781636,3.8064572781636,15105.3842978476,0.0,1.0
2004-10-12,41.27,41.39,41.2,41.37,27100,3.82499371487245,3.83611557689777,3.81850596202435,3.83426193322688,292397.081765478,0.0,1.0
2004-10-13,41.81,41.88,40.91,41.07,29400,3.87504209398636,3.88152984683446,3.79162812879651,3.8064572781636,317213.070254799,0.0,1.0
2004-10-14,41.9,42.33,41.82,41.91,72400,3.88338349050535,3.92323682942939,3.87596891582181,3.88431031234079,781164.159402974,0.0,1.0
2004-10-15,41.65,41.93,41.5,41.93,75900,3.86021294461928,3.88616395601168,3.84631061708764,3.88616395601168,818927.620147593,0.0,1.0
2004-10-18,41.25,41.6,41.2,41.54,10600,3.82314007120157,3.85557883544206,3.81850596202435,3.85001790442941,114369.338255132,0.0,1.0
2004-10-19,41.12,41.47,41.1,41.25,6800,3.81109138734081,3.84353015158131,3.80923774366992,3.82314007120157,73369.0094466882,0.0,1.0
2004-10-20,41.45,41.77,41.2,41.2,6600,3.84167650791042,3.87133480664459,3.81850596202435,3.81850596202435,71211.0974041386,0.0,1.0
2004-10-21,41.73,41.79,41.52,41.52,17600,3.86762751930282,3.87318845031548,3.84816426075852,3.84816426075852,189896.25974437,0.0,1.0
2004-10-22,41.78,41.98,41.5,41.64,12400,3.87226162848004,3.89079806518889,3.84631061708764,3.85928612278384,133790.546638078,0.0,1.0
2004-10-25,42.22,42.23,41.73,42.19,13800,3.91304178923952,3.91396861107496,3.86762751930282,3.91026132373319,148895.930935926,0.0,1.0
2004-10-26,42.37,42.44,41.85,42.22,9800,3.92694411677116,3.93343186961926,3.87874938132814,3.91304178923952,105737.690084933,0.0,1.0
2004-10-27,41.98,42.46,41.98,42.36,42700,3.89079806518889,3.93528551329015,3.89079806518889,3.92601729493572,460714.221084351,0.0,1.0
2004-10-28,42.48,42.52,42.0,42.14,17100,3.93713915696103,3.9408464443028,3.89265170885978,3.90562721455598,184501.479637995,0.0,1.0
2004-10-29,43.41,43.41,42.48,42.48,33800,4.02333358765721,4.02333358765721,3.93713915696103,3.93713915696103,364687.135190892,0.0,1.0
2004-11-01,42.75,42.9,42.47,42.9,38700,3.96216334651799,3.97606567404963,3.93621233512559,3.97606567404963,417555.980233358,0.0,1.0
2004-11-02,42.41,42.67,42.28,42.65,54100,3.93065140411293,3.95474877183445,3.91860272025218,3.95289512816356,583715.207509681,0.0,1.0
2004-11-03,42.84,43.1,42.75,42.75,11400,3.97050474303697,3.99460211075849,3.96216334651799,3.96216334651799,123000.98642533,0.0,1.0
2004-11-04,42.71,43.22,42.64,43.13,23100,3.95845605917622,4.0057239727838,3.95196830632812,3.99738257626481,249238.840914485,0.0,1.0
2004-11-05,43.2,43.21,42.88,43.0,9900,4.00387032911291,4.00479715094836,3.97421203037874,3.98533389240406,106816.646106208,0.0,1.0
2004-11-08,43.39,43.46,43.18,43.22,42400,4.02147994398633,4.02796769683443,4.00201668544203,4.0057239727838,457477.353020526,0.0,1.0
2004-11-09,43.17,43.29,43.01,43.24,20600,4.00108986360658,4.0122117256319,3.9862607142395,4.00757761645469,222264.940382615,0.0,1.0
2004-11-10,42.95,43.13,42.73,43.0,7600,4.01604876803063,4.03287970582447,3.99547762183816,4.02072402852892,81278.8934732155,0.3814,1.0
2004-11-11,43.57,43.63,42.99,42.99,3200,4.07402199820942,4.07963231080737,4.01978897642926,4.01978897642926,34222.6919887223,0.0,1.0
2004-11-12,44.09,44.25,43.63,43.82,9800,4.12264470739163,4.13760554098616,4.07963231080737,4.09739830070087,104806.994215462,0.0,1.0
2004-11-15,44.05,44.24,43.79,44.03,18200,4.118904498993,4.1366704888865,4.09459314440189,4.11703439479368,194641.560685858,0.0,1.0
2004-11-16,44.19,44.3,44.04,44.04,13500,4.13199522838821,4.14228080148445,4.11796944689334,4.11796944689334,144376.981827422,0.0,1.0
2004-11-17,44.81,45.12,44.7,45.02,27500,4.189968458567,4.21895507365639,4.17968288547076,4.20960455265981,294101.259278082,0.0,1.0
2004-11-18,44.9,45.3,44.69,45.3,98900,4.19838392746392,4.23578601145023,4.1787478333711,4.23578601145023,1057695.07427645,0.0,1.0
2004-11-19,46.47,46.47,45.1,45.1,27600,4.34518710711021,4.34518710711021,4.21708496945708,4.21708496945708,295170.71840273,0.0,1.0
2004-11-22,46.55,46.66,46.36,46.47,20100,4.35266752390747,4.36295309700371,4.33490153401397,4.34518710711021,214961.284054162,0.0,1.0
2004-11-23,46.63,46.79,46.47,46.6,24800,4.36014794070473,4.37510877429926,4.34518710711021,4.35734278440576,265225.862912598,0.0,1.0
2004-11-24,47.17,47.28,46.7,46.7,22700,4.41064075408626,4.4209263271825,4.36669330540234,4.36669330540234,242767.221294999,0.0,1.0
2004-11-26,47.55,47.61,47.32,47.37,8500,4.44617273387326,4.45178304647121,4.42466653558113,4.42934179607942,90904.0255950436,0.0,1.0
2004-11-29,47.76,47.76,47.22,47.4,33300,4.46580882796608,4.46580882796608,4.41531601458455,4.43214695237839,356129.888507641,0.0,1.0
2004-11-30,48.5,48.76,47.5,47.5,36700,4.53500268334076,4.55931403793186,4.44149747337497,4.44149747337497,392491.498745659,0.0,1.0
2004-12-01,48.24,48.59,47.89,47.89,23800,4.51069132874965,4.54341815223768,4.47796450526163,4.47796450526163,254531.271666122,0.0,1.0
2004-12-02,48.41,48.49,47.91,48.24,33800,4.52658721444384,4.5340676312411,4.47983460946094,4.51069132874965,361477.184130879,0.0,1.0
2004-12-03,47.71,48.39,47.54,48.31,34900,4.46113356746779,4.52471711024452,4.4452376817736,4.51723669344726,373241.234502002,0.0,1.0
2004-12-06,47.26,47.56,47.26,47.56,12800,4.41905622298318,4.44710778597292,4.41905622298318,4.44710778597292,136890.767954889,0.0,1.0
2004-12-07,46.98,47.24,46.36,46.78,34300,4.39287476419276,4.41718611878387,4.33490153401397,4.3741737221996,366824.479754117,0.0,1.0
2004-12-08,46.9,46.95,46.28,46.85,124300,4.3853943473955,4.39006960789379,4.32742111721671,4.38071908689721,1329337.69193693,0.0,1.0
2004-12-09,46.31,46.99,46.3,46.84,21200,4.33022627351568,4.39380981629242,4.32929122141602,4.37978403479755,226725.334425285,0.0,1.0
2004-12-10,45.91,46.3,45.66,45.9,63200,4.29282418952937,4.32929122141602,4.26944788703792,4.29188913742971,675898.166777265,0.0,1.0
2004-12-13,45.57,46.15,45.5,45.82,62500,4.261032418141,4.31526543992116,4.25448705344339,4.28440872063245,668411.952904732,0.0,1.0
2004-12-14,46.11,46.12,45.3,45.58,39100,4.31152523152252,4.31246028362218,4.23578601145023,4.26196747024066,418158.517737201,0.0,1.0
2004-12-15,48.02,48.24,46.06,46.06,34600,4.49012018255718,4.51069132874965,4.30684997102423,4.30684997102423,370032.85712806,0.0,1.0
2004-12-16,47.65,47.83,47.31,47.46,27400,4.45552325486984,4.47235419266368,4.42373148348147,4.43775726497634,293031.800153435,0.0,1.0
2004-12-17,47.5,47.83,47.33,47.52,33400,4.44149747337497,4.47235419266368,4.42560158768079,4.44336757757429,357199.347632289,0.0,1.0
2004-12-20,47.92,47.93,47.49,47.65,41400,4.4807696615606,4.48170471366026,4.44056242127531,4.45552325486984,442756.077604095,0.0,1.0
2004-12-21,48.1,48.3,47.87,47.96,20500,4.49760059935444,4.5163016413476,4.47609440106231,4.48450986995923,219239.120552752,0.0,1.0
2004-12-22,47.67,48.14,47.48,47.91,19600,4.45739335906915,4.50134080775308,4.43962736917565,4.47983460946094,209613.988430924,0.0,1.0
2004-12-23,48.37,48.4,47.7,47.75,21100,4.52284700604521,4.52565216234418,4.46019851536813,4.46487377586642,225655.875300638,0.0,1.0
2004-12-27,48.98,48.99,48.46,48.5,4100,4.57988518412434,4.580820236224,4.53126247494213,4.53500268334076,43847.8241105504,0.0,1.0
2004-12-28,49.35,49.5,48.86,49.11,16400,4.61448211181168,4.62850789330655,4.56866455892844,4.59204086141989,175391.296442202,0.0,1.0
2004-12-29,48.51,49.36,48.51,49.36,26600,4.53593773544042,4.61541716391134,4.53593773544042,4.61541716391134,284476.127156254,0.0,1.0
2004-12-30,49.06,49.29,48.44,48.52,21000,4.5873656009216,4.60887179921373,4.52939237074281,4.53687278754008,224586.41617599,0.0,1.0
2004-12-31,49.78,49.99,49.31,49.31,25100,4.65468935209697,4.67432544618979,4.61074190341305,4.61074190341305,268434.240286541,0.0,1.0
2005-01-03,49.52,49.64,49.35,49.4,8400,4.63037799750586,4.64159862270176,4.61448211181168,4.61915737230997,89834.5664703961,0.0,1.0
2005-01-04,48.68,49.2,48.164,49.2,24200,4.5518336211346,4.60045633031681,4.50358493279226,4.60045633031681,258809.108164713,0.0,1.0
2005-01-05,47.38,48.3,47.34,48.3,23700,4.43027684817908,4.5163016413476,4.42653663978045,4.5163016413476,253461.812541474,0.0,1.0
2005-01-06,47.21,47.42,47.05,47.25,20200,4.41438096248489,4.43401705657771,4.39942012889037,4.41812117088352,216030.74317881,0.0,1.0
2005-01-07,48.16,48.31,46.4,47.6,41800,4.50321091195239,4.51723669344726,4.3386417424126,4.45084799437155,447033.914102685,0.0,1.0
2005-01-10,48.23,48.51,48.07,48.3,28900,4.50975627665,4.53593773544042,4.49479544305547,4.5163016413476,309073.687023148,0.0,1.0
2005-01-11,48.58,48.81,48.23,48.23,28600,4.54248310013802,4.56398929843015,4.50975627665,4.50975627665,305865.309649206,0.0,1.0
2005-01-12,49.3,49.58,49.05,49.06,16700,4.60980685131339,4.63598831010381,4.58643054882194,4.5873656009216,178599.673816145,0.0,1.0
2005-01-13,49.02,49.24,48.94,49.24,33200,4.58362539252297,4.60419653871544,4.57614497572571,4.60419653871544,355060.429382994,0.0,1.0
2005-01-14,48.37,48.66,48.2,48.3,51000,4.52284700604521,4.54996351693529,4.50695112035102,4.5163016413476,545424.153570261,0.0,1.0
2005-01-18,48.1,48.48,47.84,48.48,112600,4.49760059935444,4.53313257914144,4.47328924476334,4.53313257914144,1204210.97435317,0.0,1.0
2005-01-19,48.19,48.22,47.97,48.1,45000,4.50601606825137,4.50882122455034,4.48544492205889,4.49760059935444,481256.606091407,0.0,1.0
2005-01-20,47.96,48.08,47.66,48.04,17900,4.48450986995923,4.49573049515513,4.4564583069695,4.4919902867565,191433.183311916,0.0,1.0
2005-01-21,49.04,49.06,48.05,48.2,17700,4.58549549672229,4.5873656009216,4.49292533885615,4.50695112035102,189294.26506262,0.0,1.0
2005-01-24,48.39,48.83,48.26,48.83,20800,4.52471711024452,4.56585940262947,4.51256143294897,4.56585940262947,222447.497926695,0.0,1.0
2005-01-25,47.9,48.27,47.8,48.19,41300,4.47889955736129,4.51349648504863,4.46954903636471,4.50601606825137,441686.618479447,0.0,1.0
2005-01-26,49.56,49.8,48.2,48.2,64300,4.6341182059045,4.65655945629628,4.50695112035102,4.50695112035102,687662.217148388,0.0,1.0
2005-01-27,50.0,50.4,49.15,49.2,73900,4.67526049828944,4.71266258227576,4.59578106981852,4.60045633031681,790330.293114556,0.0,1.0
2005-01-28,50.48,50.49,49.87,49.95,48200,4.72014299907302,4.72107805117268,4.66310482099389,4.67058523779115,515479.29808013,0.0,1.0
2005-01-31,50.65,50.73,49.75,50.48,43600,4.73603888476721,4.74351930156447,4.651884195798,4.72014299907302,466284.178346341,0.0,1.0
2005-02-01,51.92,52.37,50.27,50.4,48300,4.85479050142376,4.89686784590836,4.70050690498021,4.71266258227576,516548.757204777,0.0,1.0
2005-02-02,51.42,51.7,51.1,51.58,25800,4.80803789644086,4.83421935523128,4.77811622925181,4.82299873003539,275920.454159074,0.0,1.0
2005-02-03,51.39,51.42,51.0,51.21,22400,4.80523274014189,4.80803789644086,4.76876570825523,4.78840180234805,239558.843921056,0.0,1.0
2005-02-04,51.25,51.27,50.59,51.14,33000,4.79214201074668,4.794012114946,4.73042857216926,4.78185643765044,352921.511133699,0.0,1.0
2005-02-07,50.86,51.03,50.6,50.62,19500,4.75567497886002,4.77157086455421,4.73136362426892,4.73323372846823,208544.529306277,0.0,1.0
2005-02-08,51.13,51.34,50.66,50.85,16000,4.78092138555078,4.8005574796436,4.73697393686686,4.75473992676036,171113.459943612,0.0,1.0
2005-02-09,51.56,51.64,50.85,50.85,26900,4.82112862583607,4.82860904263334,4.75473992676036,4.75473992676036,287684.504530197,0.0,1.0
2005-02-10,51.73,52.05,51.4,51.48,21100,4.83702451153026,4.86694617871931,4.80616779224155,4.81364820903881,225655.875300638,0.0,1.0
2005-02-11,51.04,51.65,51.0,51.32,20100,4.81008566053911,4.86757296956985,4.80631600093054,4.83647327779912,213281.856582366,0.4019,1.0
2005-02-14,51.86,51.88,51.03,51.09,17000,4.88736368251486,4.88924851231915,4.80914324563697,4.81479773504983,180387.639895534,0.0,1.0
2005-02-15,52.32,52.44,51.69,51.76,50400,4.93071476801345,4.94202374683917,4.87134262917842,4.87793953349343,534796.297102053,0.0,1.0
2005-02-16,51.82,52.45,51.73,52.45,51800,4.88359402290629,4.94296616174131,4.875112288787,4.94296616174131,549651.749799332,0.0,1.0
2005-02-17,51.8,52.0,51.75,51.9,24700,4.881709193102,4.90055749114487,4.87699711859128,4.89113334212343,262092.62973057,0.0,1.0
2005-02-18,51.62,51.73,51.27,51.71,28400,4.86474572486342,4.875112288787,4.83176120328841,4.87322745898271,301353.469001951,0.0,1.0
2005-02-22,51.08,51.49,50.89,51.49,31400,4.81385532014769,4.85249433113556,4.79594943700697,4.85249433113556,333186.581924691,0.0,1.0
2005-02-23,50.24,50.4,49.97,50.4,36000,4.73469246836765,4.74977110680195,4.70924726600979,4.74977110680195,381997.355072895,0.0,1.0
2005-02-24,49.47,49.78,48.94,49.78,43400,4.66212652090262,4.69134138286907,4.61217853108903,4.69134138286907,460519.033615657,0.0,1.0
2005-02-25,50.29,50.52,49.18,49.5,41500,4.73940454287837,4.76108008562767,4.63479648874047,4.66495376560905,440358.062097921,0.0,1.0
2005-02-28,49.63,51.07,49.568,50.9,36200,4.67720515933692,4.81291290524554,4.67136218694363,4.79689185190911,384119.562601077,0.0,1.0
2005-03-01,50.17,51.25,49.82,49.82,33400,4.72809556405265,4.82987637348412,4.69511104247764,4.69511104247764,354408.657206519,0.0,1.0
2005-03-02,51.56,51.63,50.34,50.66,46800,4.85909123545056,4.86568813976557,4.74411661738909,4.77427389425767,496596.561594764,0.0,1.0
2005-03-03,51.48,51.52,50.98,51.34,40700,4.85155191623342,4.85532157584199,4.80443117112625,4.83835810760341,431869.231985189,0.0,1.0
2005-03-04,51.97,52.27,51.68,51.79,29100,4.89773024643844,4.92600269350273,4.87040021427628,4.88076677819986,308781.19535059,0.0,1.0
2005-03-07,51.3,51.97,51.3,51.97,29000,4.83458844799484,4.89773024643844,4.83458844799484,4.89773024643844,307720.091586498,0.0,1.0
2005-03-08,52.63,52.72,51.77,51.77,24100,4.95992962997989,4.96841136409918,4.87888194839557,4.87888194839557,255726.007146021,0.0,1.0
2005-03-09,52.19,52.76,51.78,52.69,27300,4.91846337428559,4.97218102370775,4.87982436329771,4.96558411939275,289681.327596945,0.0,1.0
2005-03-10,51.29,52.41,51.28,52.19,25700,4.83364603309269,4.93919650213274,4.83270361819055,4.91846337428559,272703.667371484,0.0,1.0
2005-03-11,51.41,51.76,51.1,51.35,28600,4.84495501191841,4.87793953349343,4.81574014995197,4.83930052250555,303475.676530133,0.0,1.0
2005-03-14,51.46,51.7,51.29,51.41,20600,4.84966708642913,4.87228504408057,4.83364603309269,4.84495501191841,218587.375402823,0.0,1.0
2005-03-15,51.89,52.11,51.59,51.75,29000,4.89019092722129,4.91092405506844,4.86191848015699,4.87699711859128,307720.091586499,0.0,1.0
2005-03-16,51.6,52.42,51.6,52.11,24700,4.86286089505914,4.94013891703488,4.86286089505914,4.91092405506844,262092.629730569,0.0,1.0
2005-03-17,52.27,52.45,51.75,51.87,42900,4.92600269350273,4.94296616174131,4.87699711859128,4.888306097417,455213.5147952,0.0,1.0
2005-03-18,52.18,52.4,51.57,52.01,28800,4.91752095938344,4.93825408723059,4.86003365035271,4.90149990604701,305597.884058316,0.0,1.0
2005-03-21,51.35,52.35,51.35,52.0,23100,4.83930052250555,4.93354201271988,4.83930052250555,4.90055749114487,245114.969505108,0.0,1.0
2005-03-22,50.88,51.88,50.88,51.67,29000,4.79500702210482,4.88924851231915,4.79500702210482,4.86945779937414,307720.091586499,0.0,1.0
2005-03-23,50.17,50.88,49.75,50.53,39200,4.72809556405265,4.79500702210482,4.68851413816264,4.76202250052981,415952.675523819,0.0,1.0
2005-03-24,49.8,50.46,49.49,50.33,30400,4.69322621267335,4.75542559621481,4.66401135070691,4.74317420248694,322575.544283778,0.0,1.0
2005-03-28,49.54,49.8,48.9,49.8,47400,4.66872342521763,4.69322621267335,4.60840887148046,4.69322621267335,502963.184179311,0.0,1.0
2005-03-29,49.69,50.35,49.59,49.59,27000,4.68285964874978,4.74505903229123,4.67343549972834,4.67343549972834,286498.016304671,0.0,1.0
2005-03-30,50.16,50.47,49.42,49.82,25700,4.72715314915051,4.75636801111695,4.65741444639191,4.69511104247764,272703.667371483,0.0,1.0
2005-03-31,51.48,51.68,50.4,50.7,24600,4.85155191623342,4.87040021427628,4.74977110680195,4.77804355386624,261031.525966478,0.0,1.0
2005-04-01,50.78,51.51,50.77,51.44,26800,4.78558287308339,4.85437916093985,4.78464045818125,4.84778225662484,284375.808776488,0.0,1.0
2005-04-04,51.5,51.83,50.36,50.57,21900,4.8534367460377,4.88453643780843,4.74600144719337,4.76579216013838,232381.724336011,0.0,1.0
2005-04-05,51.74,51.81,51.25,51.5,27600,4.87605470368914,4.88265160800414,4.82987637348412,4.8534367460377,292864.638889219,0.0,1.0
2005-04-06,52.19,52.21,51.44,51.62,24800,4.91846337428559,4.92034820408987,4.84778225662484,4.86474572486342,263153.733494661,0.0,1.0
2005-04-07,52.09,52.75,51.93,52.14,33500,4.90903922526415,4.97123860880561,4.89396058682986,4.91375129977487,355469.760970611,0.0,1.0
2005-04-08,51.83,52.11,51.76,52.01,27300,4.88453643780843,4.91092405506844,4.87793953349343,4.90149990604701,289681.327596945,0.0,1.0
2005-04-11,51.84,52.2,51.76,51.95,37600,4.88547885271057,4.91940578918773,4.87793953349343,4.89584541663415,398975.015298357,0.0,1.0
2005-04-12,51.64,51.9,51.45,51.8,34100,4.86663055466771,4.89113334212343,4.84872467152699,4.881709193102,361836.383555159,0.0,1.0
2005-04-13,50.93,51.57,50.87,51.57,26500,4.79971909661554,4.86003365035271,4.79406460720268,4.86003365035271,281192.497484214,0.0,1.0
2005-04-14,51.33,51.48,50.94,50.97,43700,4.83741569270127,4.85155191623342,4.80066151151768,4.80348875622411,463702.344907931,0.0,1.0
2005-04-15,51.03,52.16,51.03,51.42,29900,4.80914324563697,4.91563612957916,4.80914324563697,4.84589742682056,317270.025463321,0.0,1.0
2005-04-18,50.89,51.06,50.58,50.96,30200,4.79594943700697,4.8119704903434,4.76673457504053,4.80254634132197,320453.336755595,0.0,1.0
2005-04-19,51.26,51.26,50.72,51.0,23400,4.83081878838627,4.83081878838627,4.77992838367053,4.80631600093054,248298.280797381,0.0,1.0
2005-04-20,50.46,51.22,50.25,51.01,53100,4.75542559621481,4.82704912877769,4.7356348832698,4.80725841583268,563446.098732519,0.0,1.0
2005-04-21,50.88,50.96,50.2,50.2,24500,4.79500702210482,4.80254634132197,4.73092280875908,4.73092280875908,259970.422202387,0.0,1.0
2005-04-22,50.74,51.23,50.7,50.8,28500,4.78181321347482,4.82799154367984,4.77804355386624,4.78746770288768,302414.572766042,0.0,1.0
2005-04-25,50.6,51.29,50.51,50.74,44600,4.76861940484481,4.83364603309269,4.76013767072552,4.78181321347482,473252.278784753,0.0,1.0
2005-04-26,50.62,51.06,50.38,50.67,22700,4.7705042346491,4.8119704903434,4.74788627699766,4.77521630915981,240870.554448742,0.0,1.0
2005-04-27,50.1,50.7,50.05,50.7,28700,4.72149865973765,4.77804355386624,4.71678658522693,4.77804355386624,304536.780294225,0.0,1.0
2005-04-28,50.03,50.67,49.6,49.95,33900,4.71490175542265,4.77521630915981,4.67437791463049,4.7073624362055,359714.176026976,0.0,1.0
2005-04-29,50.46,50.74,50.08,50.28,31400,4.75542559621481,4.78181321347482,4.71961382993336,4.73846212797623,333186.581924691,0.0,1.0
2005-05-02,50.94,51.1,50.46,50.46,15800,4.80066151151768,4.81574014995197,4.75542559621481,4.75542559621481,167654.394726437,0.0,1.0
2005-05-03,51.1,51.2,50.8,50.8,23300,4.81574014995197,4.82516429897341,4.78746770288768,4.78746770288768,247237.17703329,0.0,1.0
2005-05-04,51.68,51.82,51.1,51.1,16700,4.87040021427628,4.88359402290629,4.81574014995197,4.81574014995197,177204.32860326,0.0,1.0
2005-05-05,51.53,52.98,51.41,51.98,59200,4.85626399074413,4.9929141515549,4.84495501191841,4.89867266134058,628173.428342094,0.0,1.0
2005-05-06,52.12,52.3,51.56,51.73,42000,4.91186646997058,4.92882993820916,4.85909123545056,4.875112288787,445663.580918378,0.0,1.0
2005-05-09,53.44,53.65,52.5,53.01,183000,5.03626523705349,5.0560559499985,4.94767823625203,4.99574139626133,1941819.88828722,0.0,1.0
2005-05-10,53.71,54.09,53.01,53.62,96100,5.06171043941136,5.0975222056928,4.99574139626133,5.05322870529207,1019720.71729181,0.0,1.0
2005-05-11,53.11,53.67,52.74,53.5,83400,5.00516554528277,5.05794077980279,4.97029619390347,5.04191972646635,884960.539252206,0.0,1.0
2005-05-12,52.56,52.9,52.31,52.9,61100,4.99113298738985,5.02341961630371,4.96739281907084,5.02341961630371,643424.250188019,0.4011,1.0
2005-05-13,51.24,52.15,51.1,52.14,52800,4.86578489866545,4.95219911134667,4.8524904044068,4.95124950461391,556019.646643656,0.0,1.0
2005-05-16,52.06,52.09,51.11,51.5,87800,4.94365265075182,4.9465014709501,4.85344001113956,4.89047467371723,924593.276047595,0.0,1.0
2005-05-17,52.26,52.43,51.85,52.06,75600,4.96264478540703,4.97878809986396,4.92371090936385,4.94365265075182,796119.039512508,0.0,1.0
2005-05-18,53.47,53.89,52.48,52.58,89600,5.07754720007107,5.11743068284702,4.98353613352777,4.99303220085537,943548.491274082,0.0,1.0
2005-05-19,53.51,53.79,53.0,53.43,198200,5.08134562700211,5.10793461551941,5.03291568363132,5.07374877314003,2087179.80993888,0.0,1.0
2005-05-20,53.6,53.73,53.07,53.71,56200,5.08989208759696,5.10223697512285,5.03956293076064,5.10033776165732,591823.942071467,0.0,1.0
2005-05-23,53.57,53.93,53.56,53.85,42800,5.08704326739868,5.12122910977806,5.08609366066592,5.11363225591597,450712.895385387,0.0,1.0
2005-05-24,53.54,54.13,53.41,53.56,75000,5.08419444720039,5.14022124443327,5.07184955967451,5.08609366066592,789800.634437012,0.0,1.0
2005-05-25,53.4,53.58,53.2,53.51,41400,5.07089995294174,5.08799287413144,5.05190781828653,5.08134562700211,435969.950209231,0.0,1.0
2005-05-26,53.25,53.29,52.77,53.25,56600,5.05665585195034,5.06045427888138,5.01107472877783,5.05665585195034,596036.212121797,0.0,1.0
2005-05-27,54.44,54.45,53.23,53.25,33600,5.16965905314885,5.17060865988161,5.05475663848481,5.05665585195034,353830.684227781,0.0,1.0
2005-05-31,26.79,27.49,26.69,27.4,121700,5.08799287413144,5.22093781671792,5.06900073947622,5.20384489552823,640791.581406561,0.0,2.0
2005-06-01,26.86,26.97,26.42,26.91,108400,5.10128736839008,5.12217871651082,5.01772197590715,5.11078343571769,570762.591819814,0.0,1.0
2005-06-02,26.41,26.9,26.27,26.9,73600,5.01582276244163,5.10888422225217,4.98923377392433,5.10888422225217,387528.844630427,0.0,1.0
2005-06-03,27.1,27.13,26.51,26.54,59100,5.1468684915626,5.15256613195916,5.03481489709684,5.0405125374934,311181.449968182,0.0,1.0
2005-06-06,26.87,27.5,26.8,27.5,75200,5.10318658185561,5.22283703018345,5.08989208759696,5.22283703018345,395953.384731088,0.0,1.0
2005-06-07,26.62,27.07,26.52,26.93,63300,5.05570624521758,5.14117085116603,5.03671411056236,5.11458186264873,333295.867732418,0.0,1.0
2005-06-08,26.73,27.11,26.72,26.73,44400,5.07659759333831,5.14876770502812,5.07469837987279,5.07659759333831,233780.987793355,0.0,1.0
2005-06-09,26.65,26.81,26.33,26.71,72500,5.06140388561414,5.09179130106248,5.00062905471746,5.07279916640727,381736.973311222,0.0,1.0
2005-06-10,26.83,27.31,26.66,26.66,53500,5.09558972799352,5.18675197433854,5.06330309907966,5.06330309907966,281695.559615867,0.0,1.0
2005-06-13,26.81,27.04,26.55,26.99,57500,5.09179130106248,5.13547321076947,5.04241175095893,5.12597714344186,302756.909867521,0.0,1.0
2005-06-14,26.94,26.96,26.55,26.74,43800,5.11648107611426,5.1202795030453,5.04241175095893,5.07849680680383,230621.785255607,0.0,1.0
2005-06-15,27.12,27.44,27.0,27.25,38900,5.15066691849364,5.21144174939032,5.12787635690738,5.17535669354541,204821.631197331,0.0,1.0
2005-06-16,27.38,27.59,27.1,27.25,98800,5.20004646859719,5.23992995137314,5.1468684915626,5.17535669354541,520215.351215845,0.0,1.0
2005-06-17,27.69,27.97,27.42,27.43,106200,5.25892208602835,5.31210006306294,5.20764332245928,5.2095425359248,559178.849181404,0.0,1.0
2005-06-20,28.1,28.44,27.69,27.8,135100,5.33678983811472,5.40136309594244,5.25892208602835,5.27981343414908,711347.104749601,0.0,1.0
2005-06-21,27.78,28.26,27.67,28.13,76000,5.27601500721804,5.36717725356306,5.25512365909731,5.34248747851128,400165.654781419,0.0,1.0
2005-06-22,28.3,28.31,27.84,27.84,110600,5.37477410742515,5.37667332089067,5.28741028801117,5.28741028801117,582346.334458222,0.0,1.0
2005-06-23,28.1,28.48,27.93,28.2,49400,5.33678983811472,5.40895994980453,5.30450320920086,5.35578197276993,260107.675607922,0.0,1.0
2005-06-24,27.73,28.59,27.72,28.1,85800,5.26651893989043,5.42985129792526,5.26461972642491,5.33678983811472,451765.962897971,0.0,1.0
2005-06-27,28.45,28.71,27.8,27.83,99300,5.40326230940796,5.45264185951152,5.27981343414908,5.28551107454565,522848.019997302,0.0,1.0
2005-06-28,28.7,29.38,28.19,28.49,83400,5.450742646046,5.57988916170144,5.35388275930441,5.41085916327005,439129.152746978,0.0,1.0
2005-06-29,28.95,28.95,28.14,28.85,46600,5.49822298268403,5.49822298268403,5.34438669197681,5.47923084802881,245364.730431765,0.0,1.0
2005-06-30,28.5,29.02,28.42,28.94,44900,5.41275837673557,5.51151747694268,5.3975646690114,5.49632376921851,236413.656574812,0.0,1.0
2005-07-01,29.28,29.87,28.75,28.75,48100,5.56089702704623,5.67295062151198,5.4602387133736,5.4602387133736,253262.736776135,0.0,1.0
2005-07-05,28.51,28.8,28.12,28.8,190000,5.41465759020109,5.46973478070121,5.34058826504576,5.46973478070121,1000414.13695355,0.0,1.0
2005-07-06,29.05,29.3,28.52,28.52,112500,5.51721511733924,5.56469545397727,5.41655680366661,5.41655680366661,592350.475827758,0.0,1.0
2005-07-07,29.26,29.75,28.89,29.08,106200,5.55709860011519,5.65016005992573,5.4868277018909,5.5229127577358,559178.849181403,0.0,1.0
2005-07-08,29.43,29.5,29.21,29.38,74100,5.58938522902905,5.6026797232877,5.54760253278758,5.57988916170144,390161.513411883,0.0,1.0
2005-07-11,29.31,29.59,29.16,29.37,171600,5.56659466744279,5.61977264447739,5.53810646545997,5.57798994823592,903531.925795941,0.0,1.0
2005-07-12,29.8,29.87,29.34,29.58,75900,5.65965612725333,5.67295062151198,5.57229230783936,5.61787343101187,399639.121025128,0.0,1.0
2005-07-13,29.44,29.79,29.35,29.67,64000,5.59128444249457,5.65775691378781,5.57419152130488,5.63496635220156,336981.604026458,0.0,1.0
2005-07-14,28.88,29.8,28.85,29.64,71200,5.48492848842538,5.65965612725333,5.47923084802881,5.62926871180499,374892.034479434,0.0,1.0
2005-07-15,28.74,28.99,28.29,28.99,110100,5.45833949990808,5.50581983654611,5.37287489395962,5.50581983654611,579713.665676766,0.0,1.0
2005-07-18,28.55,29.01,28.51,29.01,96700,5.42225444406318,5.50961826347716,5.41465759020109,5.50961826347716,509158.142333726,0.0,1.0
2005-07-19,28.66,28.66,28.28,28.51,80300,5.44314579218391,5.44314579218391,5.3709756804941,5.41465759020109,422806.606301947,0.0,1.0
2005-07-20,28.35,28.88,28.12,28.67,116300,5.38427017475275,5.48492848842538,5.34058826504576,5.44504500564943,612358.75856683,0.0,1.0
2005-07-21,28.35,28.97,28.35,28.36,89100,5.38427017475275,5.50202140961507,5.38427017475275,5.38616938821827,469141.576855585,0.0,1.0
2005-07-22,28.48,28.65,28.25,28.47,45800,5.40895994980453,5.44124657871839,5.36527804009754,5.40706073633901,241152.460381434,0.0,1.0
2005-07-25,28.71,28.75,28.31,28.6,102800,5.45264185951152,5.4602387133736,5.37667332089067,5.43175051139078,541276.701467498,0.0,1.0
2005-07-26,28.4,28.65,28.25,28.65,48200,5.39376624208036,5.44124657871839,5.36527804009754,5.44124657871839,253789.270532426,0.0,1.0
2005-07-27,28.86,28.86,28.09,28.31,75700,5.48113006149434,5.48113006149434,5.3348906246492,5.37667332089067,398586.053512545,0.0,1.0
2005-07-28,28.66,28.75,28.4,28.44,74200,5.44314579218391,5.4602387133736,5.39376624208036,5.40136309594244,390688.047168175,0.0,1.0
2005-07-29,28.84,29.01,28.34,28.58,79900,5.47733163456329,5.50961826347716,5.38237096128723,5.42795208445974,420700.471276781,0.0,1.0
2005-08-01,28.74,28.84,28.64,28.76,44300,5.45833949990808,5.47733163456329,5.43934736525287,5.46213792683912,233254.454037064,0.0,1.0
2005-08-02,29.63,30.28,29.6,29.92,166900,5.62736949833947,5.75081837359835,5.62167185794291,5.68244668883959,878784.839250248,0.0,1.0
2005-08-03,29.66,29.84,29.21,29.79,99100,5.63306713873604,5.66725298111542,5.54760253278758,5.65775691378781,521794.952484718,0.0,1.0
2005-08-04,29.94,30.14,29.73,29.81,87700,5.68624511577063,5.72422938508106,5.64636163299468,5.66155534071885,461770.104267506,0.0,1.0
2005-08-05,29.47,29.94,29.41,29.94,62700,5.59698208289113,5.68624511577063,5.58558680209801,5.68624511577063,330136.665194671,0.0,1.0
2005-08-08,29.5,29.93,29.35,29.69,107000,5.6026797232877,5.68434590230511,5.57419152130488,5.6387647791326,563391.119231734,0.0,1.0
2005-08-09,29.3,29.7,29.0,29.64,113500,5.56469545397727,5.64066399259812,5.50771905001163,5.62926871180499,597615.813390672,0.0,1.0
2005-08-10,29.43,29.49,29.23,29.3,104900,5.58938522902905,5.60078050982217,5.55140095971862,5.56469545397727,552333.910349616,0.0,1.0
2005-08-11,29.17,29.58,29.1,29.39,61900,5.57920544485385,5.65762417068142,5.56581688190768,5.62128378554182,323634.434660489,0.2064,1.0
2005-08-12,29.37,29.41,29.1,29.2,53000,5.61745848184291,5.62510908924072,5.56581688190768,5.58494340040221,277102.181534829,0.0,1.0
2005-08-15,29.11,29.44,29.0,29.44,92800,5.56772953375714,5.63084704478908,5.54669036341316,5.63084704478908,485190.234838342,0.0,1.0
2005-08-16,28.54,29.15,28.354,29.15,100500,5.45870837833833,5.57538014115495,5.4231330539385,5.57538014115495,525448.47630661,0.0,1.0
2005-08-17,28.51,28.76,28.2,28.37,61800,5.45297042278997,5.50078671902629,5.39367821545693,5.42619329689763,323111.600355706,0.0,1.0
2005-08-18,28.06,28.51,28.01,28.5,114500,5.36690108956459,5.45297042278997,5.35733783031733,5.45105777094051,598645.278976188,0.0,1.0
2005-08-19,28.35,28.43,28.15,28.15,43700,5.42236799319872,5.43766920799434,5.38411495620967,5.38411495620967,228478.591190039,0.0,1.0
2005-08-22,28.43,28.52,28.33,28.52,53000,5.43766920799434,5.45488307463942,5.41854268949982,5.45488307463942,277102.181534829,0.0,1.0
2005-08-23,28.64,28.86,28.48,28.58,49500,5.47783489683285,5.51991323752082,5.44723246724161,5.46635898573614,258802.980867435,0.0,1.0
2005-08-24,29.11,29.13,28.68,28.7,44700,5.56772953375714,5.57155483745604,5.48548550423067,5.48931080792957,233706.934237865,0.0,1.0
2005-08-25,29.17,29.4,28.87,29.12,405500,5.57920544485385,5.62319643739127,5.52182588937027,5.56964218560659,2120093.10589384,0.0,1.0
2005-08-26,28.29,29.18,28.29,29.16,378100,5.41089208210201,5.58111809670331,5.41089208210201,5.5772927930044,1976836.50638337,0.0,1.0
2005-08-29,28.82,28.89,27.8,28.41,116500,5.51226263012301,5.52565119306917,5.31717214147882,5.43384390429544,609101.965071841,0.0,1.0
2005-08-30,29.15,29.15,28.52,28.82,451300,5.57538014115495,5.57538014115495,5.45488307463942,5.51226263012301,2359551.21748431,0.0,1.0
2005-08-31,29.58,29.84,29.07,29.2,486500,5.65762417068142,5.70735311876719,5.56007892635933,5.58494340040221,2543588.89276782,0.0,1.0
2005-09-01,29.59,30.1,29.5,29.56,120700,5.65953682253087,5.75708206685297,5.6423229558858,5.65379886698251,631061.005872715,0.0,1.0
2005-09-02,30.24,30.46,29.22,29.55,468900,5.7838591927453,5.82593753343327,5.58876870410112,5.65188621513306,2451570.05512607,0.0,1.0
2005-09-06,30.42,30.56,30.27,30.48,613100,5.81828692603546,5.84506405192779,5.78959714829366,5.82976283713217,3205497.12262271,0.0,1.0
2005-09-07,29.82,30.43,29.65,30.37,849600,5.70352781506829,5.82019957788491,5.67101273362759,5.80872366678819,4442000.25343379,0.0,1.0
2005-09-08,29.4,29.95,29.3,29.82,709800,5.62319643739127,5.72839228911117,5.60406991889674,5.70352781506829,3711077.89534758,0.0,1.0
2005-09-09,30.63,30.63,29.59,29.66,974800,5.85845261487396,5.85845261487396,5.65953682253087,5.67292538547704,5096588.80302173,0.0,1.0
2005-09-12,30.5,31.5,30.29,31.5,1000800,5.83358814083108,6.02485332577636,5.79342245199257,6.02485332577636,5232525.72226522,0.0,1.0
2005-09-13,30.65,30.78,30.29,30.5,907500,5.86227791857287,5.88714239261576,5.79342245199257,5.83358814083108,4744721.31590297,0.0,1.0
2005-09-14,30.71,30.84,30.5,30.69,628300,5.87375382966959,5.89861830371247,5.83358814083108,5.86992852597068,3284967.93694968,0.0,1.0
2005-09-15,31.15,31.17,30.45,30.65,695600,5.95791051104551,5.96173581474442,5.82402488158381,5.86227791857287,3636835.42406844,0.0,1.0
2005-09-16,31.63,31.85,31.19,31.23,172300,6.04971779981924,6.09179614050721,5.96556111844332,5.97321172584113,900843.507140587,0.0,1.0
2005-09-19,32.45,32.6,32.08,32.55,158500,6.20655525147438,6.23524502921617,6.13578713304462,6.2256817699689,828692.373080574,0.0,1.0
2005-09-20,32.01,32.63,31.84,32.63,197500,6.12239857009845,6.24098298476453,6.08988348865775,6.24098298476453,1032597.75194583,0.0,1.0
2005-09-21,32.04,32.51,31.91,32.26,106200,6.12813652564681,6.21803116257109,6.10327205160392,6.17021486633477,555250.031679224,0.0,1.0
2005-09-22,31.57,32.33,31.52,32.28,166800,6.03824188872253,6.18360342928094,6.02867862947526,6.17404017003368,872087.620377538,0.0,1.0
2005-09-23,32.45,32.5,31.13,31.62,151400,6.20655525147438,6.21611851072164,5.9540852073466,6.04780514796979,791571.137441002,0.0,1.0
2005-09-26,32.34,32.7,31.98,32.5,111900,6.1855160811304,6.2543715477107,6.11666061455009,6.21611851072164,585051.587051837,0.0,1.0
2005-09-27,32.37,32.45,32.16,32.38,80900,6.19125403667875,6.20655525147438,6.15108834784024,6.19316668852821,422972.952569202,0.0,1.0
2005-09-28,31.78,32.5,31.62,32.5,161400,6.07840757756104,6.21611851072164,6.04780514796979,6.21611851072164,843854.567919272,0.0,1.0
2005-09-29,31.66,31.96,31.4,31.82,205300,6.0554557553676,6.11283531085119,6.00572680728183,6.08605818495885,1073378.82771888,0.0,1.0
2005-09-30,31.92,32.18,31.66,31.7,123100,6.10518470345338,6.15491365153915,6.0554557553676,6.06310636276541,643609.029187499,0.0,1.0
2005-10-03,31.65,32.13,31.52,32.1,94800,6.05354310351815,6.14535039229189,6.02867862947526,6.13961243674353,495646.920933997,0.0,1.0
2005-10-04,31.21,31.8,31.12,31.8,122900,5.96938642214223,6.08223288125994,5.95217255549715,6.08223288125994,642563.360577934,0.0,1.0
2005-10-05,30.3,31.25,30.2,31.22,135100,5.79533510384202,5.97703702954004,5.77620858534749,5.97129907399168,706349.145761423,0.0,1.0
2005-10-06,30.0,30.41,28.99,30.15,291200,5.73795554835844,5.816374274186,5.5447777115637,5.76664532610023,1522493.49552721,0.0,1.0
2005-10-07,30.16,30.67,29.56,30.25,195600,5.76855797794968,5.86610322227178,5.65379886698251,5.78577184459476,1022663.90015495,0.0,1.0
2005-10-10,30.26,30.499,30.02,30.3,62900,5.78768449644421,5.83339687564613,5.74178085205734,5.79533510384202,328862.777708316,0.0,1.0
2005-10-11,29.97,30.33,29.78,30.27,145900,5.73221759281008,5.80107305939038,5.69587720767047,5.78959714829366,762815.250677954,0.0,1.0
2005-10-12,30.27,30.62,30.14,30.6,248200,5.78959714829366,5.85653996302451,5.76473267425078,5.85271465932561,1297674.74447065,0.0,1.0
2005-10-13,29.26,30.11,28.96,30.02,308900,5.59641931149893,5.75899471870242,5.53903975601534,5.74178085205734,1615035.16747375,0.0,1.0
2005-10-14,29.3,29.41,29.03,29.3,179400,5.60406991889674,5.62510908924072,5.55242831896151,5.60406991889674,937964.742780158,0.0,1.0
2005-10-17,29.41,29.97,29.22,29.7,166100,5.62510908924072,5.73221759281008,5.58876870410112,5.68057599287485,868427.780244059,0.0,1.0
2005-10-18,28.78,29.14,28.63,29.14,178300,5.50461202272519,5.57346748930549,5.4759222449834,5.57346748930549,932213.565427549,0.0,1.0
2005-10-19,29.15,29.16,28.36,28.8,166300,5.57538014115495,5.5772927930044,5.42428064504818,5.5084373264241,869473.448853624,0.0,1.0
2005-10-20,28.97,29.31,28.7,29.25,203500,5.5409524078648,5.60598257074619,5.48931080792957,5.59450665964948,1063967.81023279,0.0,1.0
2005-10-21,29.04,29.269,28.15,28.72,165700,5.55434097081097,5.59814069816344,5.38411495620967,5.49313611162848,866336.443024928,0.0,1.0
2005-10-24,29.49,29.57,28.81,29.04,149900,5.64041030403634,5.65571151883197,5.51034997827355,5.55434097081097,783728.622869263,0.0,1.0
2005-10-25,29.93,30.18,29.6,29.65,141100,5.72456698541227,5.77238328164859,5.66144947438032,5.67101273362759,737719.204048385,0.0,1.0
2005-10-26,29.58,30.14,29.42,29.93,131300,5.65762417068142,5.76473267425078,5.62702174109017,5.72456698541227,686481.44217968,0.0,1.0
2005-10-27,29.9,30.19,29.4,29.58,119900,5.71882902986391,5.77429593349804,5.62319643739127,5.65762417068142,626878.331434453,0.0,1.0
2005-10-28,29.83,30.29,29.78,30.13,85300,5.70544046691774,5.79342245199257,5.69587720767047,5.76282002240132,445977.66197964,0.0,1.0
2005-10-31,30.69,31.24,30.52,30.95,425700,5.86992852597068,5.97512437769059,5.83741344452998,5.91965747405645,2225705.63545994,0.0,1.0
2005-11-01,30.52,30.81,30.32,30.69,145300,5.83741344452998,5.89288034816411,5.79916040754093,5.86992852597068,759678.244849259,0.0,1.0
2005-11-02,30.73,30.83,30.42,30.54,100500,5.87757913336849,5.89670565186302,5.81828692603546,5.84123874822889,525448.47630661,0.0,1.0
2005-11-03,30.39,31.25,30.34,31.03,203300,5.8125489704871,5.97703702954004,5.80298571123983,5.93495868885208,1062922.14162322,0.0,1.0
2005-11-04,31.07,31.2199,30.29,30.29,96600,5.94260929624989,5.97127994747319,5.79342245199257,5.79342245199257,505057.938420085,0.0,1.0
2005-11-07,30.38,31.21,30.281,31.21,98500,5.81063631863764,5.96938642214223,5.79170106532806,5.96938642214223,514991.790210956,0.0,1.0
2005-11-08,30.28,30.47,30.01,30.24,90800,5.79150980014312,5.82785018528272,5.73986820020789,5.7838591927453,474733.548742688,0.0,1.0
2005-11-09,30.5,30.64,30.017,30.25,93600,5.83358814083108,5.86036526672342,5.74120705650251,5.78577184459476,489372.909276604,0.0,1.0
2005-11-10,30.07,31.0,29.87,31.0,227900,5.79782155124631,5.97713561984156,5.75925938595701,5.97713561984156,1181987.5688528,0.243,1.0
2005-11-11,30.3,30.44,29.79,30.25,84600,5.84216804132901,5.86916155703152,5.74383451984129,5.83252750000668,438772.041794414,0.0,1.0
2005-11-14,30.11,30.44,29.91,30.2,94000,5.80553398430417,5.86916155703152,5.76697181901487,5.82288695868435,487524.490882682,0.0,1.0
2005-11-15,29.95,30.24,29.82,29.89,159000,5.77468425207273,5.83059939174221,5.74961884463468,5.76311560248594,824642.489897303,0.0,1.0
2005-11-16,30.09,30.2,29.88,30.02,63900,5.80167776777524,5.82288695868435,5.76118749422147,5.78818100992398,331412.925185142,0.0,1.0
2005-11-17,30.24,30.32,30.04,30.22,121400,5.83059939174221,5.84602425785793,5.79203722645291,5.82674317521328,629632.693544231,0.0,1.0
2005-11-18,30.36,30.44,30.21,30.22,71000,5.85373669091579,5.86916155703152,5.82481506694882,5.82674317521328,368236.583539048,0.0,1.0
2005-11-21,30.4,30.54,30.21,30.41,106200,5.86144912397365,5.88844263967616,5.82481506694882,5.86337723223812,550798.94608235,0.0,1.0
2005-11-22,30.7,30.81,30.22,30.54,161800,5.91929237190761,5.94050156281672,5.82674317521328,5.88844263967616,839164.496008701,0.0,1.0
2005-11-23,31.19,31.2,30.67,30.75,209600,6.01376967686639,6.01569778513086,5.91350804711421,5.92893291322993,1087075.8860533,0.0,1.0
2005-11-25,32.49,33.11,32.21,32.99,146800,6.26442375124684,6.38396646364367,6.21043671984182,6.3608291644701,761368.034697636,0.0,1.0
2005-11-28,31.93,32.8,31.73,32.64,153100,6.1564496884368,6.32419510744526,6.1178875231475,6.29334537521382,794042.548448284,0.0,1.0
2005-11-29,31.91,32.31,31.84,31.87,66200,6.15259347190787,6.22971780248647,6.13909671405662,6.14488103885001,343341.715919506,0.0,1.0
2005-11-30,31.09,32.11,30.94,32.11,85300,5.99448859422174,6.19115563719717,5.96556697025477,6.19115563719717,442402.543322264,0.0,1.0
2005-12-01,30.98,31.18,30.55,30.99,159800,5.97327940331263,6.01184156860193,5.89037074794063,5.97520751157709,828791.634500559,0.0,1.0
2005-12-02,31.1,31.3,30.65,31.0,86600,5.99641670248621,6.03497886777551,5.90965183058528,5.97713561984156,449144.903302556,0.0,1.0
2005-12-05,31.03,31.39,31.02,31.1,68100,5.98291994463495,6.05233184215569,5.98099183637049,5.99641670248621,353195.934352241,0.0,1.0
2005-12-06,31.32,31.69,31.09,31.16,109800,6.03883508430444,6.11017509008964,5.99448859422174,6.007985352073,569470.096797005,0.0,1.0
2005-12-07,30.9,31.41,30.89,31.38,67800,5.95785453719691,6.05618805868462,5.95592642893244,6.05040373389123,351640.005126019,0.0,1.0
2005-12-08,30.56,31.3,30.54,31.11,122300,5.89229885620509,6.03497886777551,5.88844263967616,5.99834481075067,634300.481222895,0.0,1.0
2005-12-09,30.62,30.98,30.6,30.61,64900,5.90386750579189,5.97327940331263,5.90001128926296,5.90193939752742,336599.355939213,0.0,1.0
2005-12-12,30.86,31.05,30.8,30.85,66900,5.95014210413905,5.98677616116388,5.93857345455226,5.94821399587458,346972.217447356,0.0,1.0
2005-12-13,30.97,31.25,30.92,30.98,63400,5.97135129504816,6.02533832645318,5.96171075372584,5.97327940331263,328819.709808107,0.0,1.0
2005-12-14,31.05,31.38,30.97,31.12,62200,5.98677616116388,6.05040373389123,5.97135129504816,6.00027291901514,322595.992903222,0.0,1.0
2005-12-15,31.11,31.27,30.86,31.04,101200,5.99834481075067,6.02919454298211,5.95014210413905,5.98484805289942,524866.792311994,0.0,1.0
2005-12-16,31.24,31.52,31.08,31.3,67400,6.02341021818872,6.07739724959374,5.99256048595728,6.03497886777551,349565.432824391,0.0,1.0
2005-12-19,31.13,31.49,30.85,31.42,74100,6.0022010272796,6.07161292480034,5.94821399587458,6.05811616694909,384314.518876668,0.0,1.0
2005-12-20,31.03,31.25,30.84,31.15,63900,5.98291994463495,6.02533832645318,5.94628588761012,6.00605724380853,331412.925185143,0.0,1.0
2005-12-21,31.25,31.37,30.92,31.03,55800,6.02533832645318,6.04847562562676,5.96171075372584,5.98291994463495,289402.836077167,0.0,1.0
2005-12-22,31.41,31.53,31.18,31.26,190700,6.05618805868462,6.0793253578582,6.01184156860193,6.02726643471765,989052.344801357,0.0,1.0
2005-12-23,31.54,31.75,31.27,31.3,60900,6.08125346612267,6.12174373967643,6.02919454298211,6.03497886777551,315853.632922929,0.0,1.0
2005-12-27,30.97,31.73,30.821,31.67,42900,5.97135129504816,6.1178875231475,5.94262248190763,6.10631887356071,222497.87934965,0.0,1.0
2005-12-28,31.57,31.59,31.28,31.28,56600,6.08703779091606,6.09089400744499,6.03112265124658,6.03112265124658,293551.980680424,0.0,1.0
2005-12-29,31.42,31.62,31.28,31.59,54800,6.05811616694909,6.09667833223839,6.03112265124658,6.09089400744499,284216.405323095,0.0,1.0
2005-12-30,31.27,31.42,31.07,31.42,38100,6.02919454298211,6.05811616694909,5.99063237769281,6.05811616694909,197603.011730108,0.0,1.0
2006-01-03,31.89,32.06,31.2,31.26,138300,6.14873725537894,6.18151509587485,6.01569778513086,6.02726643471765,717283.373288032,0.0,1.0
2006-01-04,31.66,32.03,31.63,31.86,103100,6.10439076529625,6.17573077108145,6.09860644050285,6.14295293058555,534721.010744729,0.0,1.0
2006-01-05,30.98,31.5,30.85,31.5,76700,5.97327940331263,6.07354103306481,5.94821399587458,6.07354103306481,397799.238837252,0.0,1.0
2006-01-06,30.83,30.98,30.58,30.98,111100,5.94435777934565,5.97327940331263,5.89615507273402,5.97327940331263,576212.456777298,0.0,1.0
2006-01-09,30.37,30.69,30.34,30.69,91800,5.85566479918026,5.91736426364314,5.84988047438686,5.91736426364314,476114.343223726,0.0,1.0
2006-01-10,30.91,30.99,30.28,30.37,86900,5.95978264546137,5.97520751157709,5.83831182480007,5.85566479918026,450700.832528778,0.0,1.0
2006-01-11,30.93,31.09,30.9,30.9,69900,5.9636388619903,5.99448859422174,5.95785453719691,5.95785453719691,362531.509709569,0.0,1.0
2006-01-12,30.72,30.99,30.5,30.93,66700,5.92314858843654,5.97520751157709,5.88073020661831,5.9636388619903,345934.931296541,0.0,1.0
2006-01-13,30.9,30.99,30.7,30.7,51400,5.95785453719691,5.97520751157709,5.91929237190761,5.91929237190761,266582.540759254,0.0,1.0
2006-01-17,30.59,31.04,30.51,31.0,87900,5.89808318099849,5.98484805289942,5.88265831488277,5.97713561984156,455887.263282849,0.0,1.0
2006-01-18,30.1205,30.46,29.81,30.46,107600,5.80755849798186,5.87301777356044,5.74769073637022,5.87301777356044,558059.949138049,0.0,1.0
2006-01-19,30.39,30.46,29.85,30.18,74900,5.85952101570919,5.87301777356044,5.75540316942808,5.81903074215542,388463.663479924,0.0,1.0
2006-01-20,30.59,30.87,30.44,30.54,53000,5.89808318099849,5.95207021240351,5.86916155703152,5.88844263967616,274880.829965768,0.0,1.0
2006-01-23,31.17,31.1899,30.51,30.51,126200,6.00991346033746,6.01375039578375,5.88265831488277,5.88265831488277,654527.561163772,0.0,1.0
2006-01-24,31.63,31.65,31.06,31.15,232800,6.09860644050285,6.10246265703178,5.98870426942835,6.00605724380853,1207401.07954775,0.0,1.0
2006-01-25,31.85,31.99,31.65,31.78,312700,6.14102482232108,6.16801833802359,6.10246265703178,6.12752806446983,1621796.89679803,0.0,1.0
2006-01-26,31.6,31.9,31.4,31.82,442400,6.09282211570946,6.15066536364341,6.05425995042016,6.13524049752769,2294476.96560105,0.0,1.0
2006-01-27,31.76,31.99,31.6,31.6,46000,6.1236718479409,6.16801833802359,6.09282211570946,6.09282211570946,238575.81468727,0.0,1.0
2006-01-30,31.78,32.0,31.69,31.76,76000,6.12752806446983,6.16994644628806,6.11017509008964,6.1236718479409,394168.737309402,0.0,1.0
2006-01-31,31.75,31.92,31.63,31.78,147000,6.12174373967643,6.15452158017234,6.09860644050285,6.12752806446983,762405.32084845,0.0,1.0
2006-02-01,31.68,31.85,31.63,31.78,185500,6.10824698182518,6.14102482232108,6.09860644050285,6.12752806446983,962082.904880186,0.0,1.0
2006-02-02,31.43,32.0,31.36,31.68,128800,6.06004427521355,6.16994644628806,6.0465475173623,6.10824698182518,668012.281124356,0.0,1.0
2006-02-03,31.66,31.71,31.04,31.43,112600,6.10439076529625,6.11403130661857,5.98484805289942,6.06004427521355,583992.102908404,0.0,1.0
2006-02-06,31.77,31.83,31.48,31.72,92400,6.12559995620536,6.13716860579215,6.06968481653588,6.11595941488304,479226.201676169,0.0,1.0
2006-02-07,31.75,31.78,31.3701,31.76,154500,6.12174373967643,6.12752806446983,6.04849490670941,6.1236718479409,801303.551503983,0.0,1.0
2006-02-08,31.61,31.77,31.34,31.68,173200,6.09475022397392,6.12559995620536,6.04269130083337,6.10824698182518,898289.806605113,0.0,1.0
2006-02-09,31.85,32.29,31.8,31.82,107500,6.14102482232108,6.22586158595754,6.13138428099876,6.13524049752769,557541.306062642,0.0,1.0
2006-02-10,31.36,31.85,31.24,31.85,164700,6.0465475173623,6.14102482232108,6.02341021818872,6.14102482232108,854205.145195508,0.0,1.0
2006-02-13,30.87,31.26,30.65,31.19,179300,6.00040788659365,6.076214788951,5.95764501859719,6.06260842186122,922435.79180117,0.2507,1.0
2006-02-14,31.17,31.29,30.83,30.85,137500,6.058720888407,6.08204608913234,5.9926328196852,5.99652035313942,707389.410890468,0.0,1.0
2006-02-15,30.63,31.19,30.28,31.19,443800,5.95375748514297,6.06260842186122,5.88572564969406,6.06260842186122,2283195.78584138,0.0,1.0
2006-02-16,30.77,30.81,30.011,30.43,250800,5.98097021932253,5.98874528623098,5.83343832473476,5.91488215060074,1290278.28546421,0.0,1.0
2006-02-17,31.16,31.27,30.78,31.0,297700,6.05677712167989,6.07815855567811,5.98291398604964,6.0256768540461,1531562.38270613,0.0,1.0
2006-02-21,31.57,31.57,31.01,31.08,185000,6.13647155749146,6.13647155749146,6.02762062077321,6.04122698786299,951760.298288994,0.0,1.0
2006-02-22,31.7,31.79,31.46,31.56,61900,6.16174052494391,6.17923442548792,6.11509012349324,6.13452779076435,318453.851157236,0.0,1.0
2006-02-23,31.49,31.76,31.0901,31.63,80900,6.12092142367457,6.17340312530659,6.04319019225738,6.14813415785413,416202.206116646,0.0,1.0
2006-02-24,31.43,31.59,31.33,31.46,85100,6.1092588233119,6.14035909094569,6.08982115604078,6.11509012349324,437809.737212937,0.0,1.0
2006-02-27,31.52,31.62,31.31,31.33,38800,6.1267527238559,6.14619039112702,6.08593362258656,6.08982115604078,199612.430127638,0.0,1.0
2006-02-28,31.52,31.57,31.34,31.53,163800,6.1267527238559,6.13647155749146,6.0917649227679,6.12869649058302,842693.712755337,0.0,1.0
2006-03-01,31.17,31.46,31.06,31.43,207000,6.058720888407,6.11509012349324,6.03733945440877,6.1092588233119,1064942.60403147,0.0,1.0
2006-03-02,30.81,31.38,30.69,31.38,209600,5.98874528623098,6.09953998967634,5.96542008550564,6.09953998967634,1078318.69471012,0.0,1.0
2006-03-03,31.15,31.17,30.6201,30.7,117000,6.05483335495277,6.058720888407,5.95183315608313,5.96736385223275,601924.080539526,0.0,1.0
2006-03-06,30.71,31.25,30.57,31.25,363900,5.96930761895986,6.07427102222389,5.9420948847803,6.07427102222389,1872138.22998576,0.0,1.0
2006-03-07,30.52,30.7,30.25,30.48,284700,5.93237605114474,5.96736385223275,5.87989434951273,5.92460098423629,1464681.92931285,0.0,1.0
2006-03-08,30.32,30.37,30.12,30.32,172500,5.89350071660251,5.90321955023807,5.85462538206027,5.89350071660251,887452.170026223,0.0,1.0
2006-03-09,30.13,30.49,30.09,30.3,76900,5.85656914878739,5.92654475096341,5.84879408187894,5.88961318314828,395623.60507256,0.0,1.0
2006-03-10,30.19,30.42,29.88,30.1,63000,5.86823174915006,5.91293838387362,5.8079749806096,5.85073784860605,324112.96644436,0.0,1.0
2006-03-13,30.21,30.29,29.97,30.2,43800,5.87211928260428,5.88766941642117,5.8254688811536,5.87017551587717,225335.681432746,0.0,1.0
2006-03-14,30.6,30.7,30.15,30.15,164300,5.94792618496163,5.96736385223275,5.86045668224161,5.86045668224161,845266.037885847,0.0,1.0
2006-03-15,30.6,30.7,30.31,30.62,61300,5.94792618496163,5.96736385223275,5.8915569498754,5.95181371841586,315367.061000624,0.0,1.0
2006-03-16,31.12,31.12,30.58,30.66,76400,6.04900205477144,6.04900205477144,5.94403865150741,5.9595887853243,393051.279942049,0.0,1.0
2006-03-17,30.21,31.12,30.17,31.12,103900,5.87211928260428,6.04900205477144,5.86434421569583,6.04900205477144,534529.162120143,0.0,1.0
2006-03-20,29.86,30.41,29.83,30.1,61400,5.80408744715537,5.91099461714651,5.79825614697404,5.85073784860605,315881.526026726,0.0,1.0
2006-03-21,29.56,29.81,29.49,29.81,133200,5.74577444534202,5.79436861351981,5.73216807825224,5.79436861351981,685267.414768076,0.0,1.0
2006-03-22,29.54,29.63,29.12,29.47,77100,5.7418869118878,5.7593808124318,5.66024870934911,5.72828054479802,396652.535124764,0.0,1.0
2006-03-23,29.52,29.79,29.18,29.5,69000,5.73799937843358,5.79048108006559,5.67191130971178,5.73411184497935,354980.868010489,0.0,1.0
2006-03-24,29.54,29.9,29.45,29.52,80400,5.7418869118878,5.81186251406382,5.72439301134379,5.73799937843358,413629.880986136,0.0,1.0
2006-03-27,28.97,29.32,28.84,29.32,215700,5.63109220844244,5.69912404389134,5.60582324098998,5.69912404389134,1109701.06130236,0.0,1.0
2006-03-28,28.9,29.05,28.8,28.8,62900,5.61748584135265,5.64664234225933,5.59804817408154,5.59804817408154,323598.501418258,0.0,1.0
2006-03-29,28.97,29.2,28.81,28.81,89600,5.63109220844244,5.675798843166,5.59999194080865,5.59999194080865,460960.663387534,0.0,1.0
2006-03-30,29.76,29.79,29.18,29.18,225900,5.78464977988426,5.79048108006559,5.67191130971178,5.67191130971178,1162176.49396478,0.0,1.0
2006-03-31,28.87,29.63,28.64,29.63,149000,5.61165454117132,5.7593808124318,5.56694790644775,5.7593808124318,766552.888892216,0.0,1.0
2006-04-03,28.45,28.85,28.31,28.71,148400,5.53001633863263,5.6077670077171,5.50280360445307,5.58055427353753,763466.098735604,0.0,1.0
2006-04-04,28.44,28.66,28.06,28.38,106600,5.52807257190552,5.57083543990197,5.45420943627528,5.51640997154285,548419.717824901,0.0,1.0
2006-04-05,28.52,28.66,28.27,28.44,106900,5.54362270572241,5.57083543990197,5.49502853754462,5.52807257190552,549963.112903208,0.0,1.0
2006-04-06,28.69,28.76,28.52,28.63,61700,5.57666674008331,5.59027310717309,5.54362270572241,5.56500413972064,317424.921105032,0.0,1.0
2006-04-07,28.79,28.84,28.68,28.68,436000,5.59610440735443,5.60582324098998,5.5747229733562,5.5747229733562,2243067.51380541,0.0,1.0
2006-04-10,29.0,29.09,28.64,28.83,80300,5.63692350862377,5.65441740916777,5.56694790644775,5.60387947426287,413115.415960033,0.0,1.0
2006-04-11,29.17,29.17,28.8,29.0,94700,5.66996754298467,5.66996754298467,5.59804817408154,5.63692350862377,487198.379718744,0.0,1.0
2006-04-12,29.1,29.17,28.97,29.16,73700,5.65636117589489,5.66996754298467,5.63109220844244,5.66802377625756,379160.724237291,0.0,1.0
2006-04-13,29.0,29.14,28.876,29.14,46900,5.63692350862377,5.66413624280333,5.61282080120759,5.66413624280333,241284.097241912,0.0,1.0
2006-04-17,29.17,29.36,29.1,29.1,80100,5.66996754298467,5.70689911079979,5.65636117589489,5.65636117589489,412086.485907829,0.0,1.0
2006-04-18,29.72,29.73,29.44,29.6,183200,5.77687471297581,5.77881847970292,5.72244924461668,5.75354951225047,942499.927819154,0.0,1.0
2006-04-19,30.05,30.26,29.71,29.71,260100,5.84101901497049,5.88183811623984,5.7749309462487,5.7749309462487,1338123.53289172,0.0,1.0
2006-04-20,29.49,30.07,29.4,29.91,87600,5.73216807825224,5.84490654842472,5.71467417770824,5.81380628079093,450671.362865491,0.0,1.0
2006-04-21,29.29,29.69,29.2,29.69,273300,5.69329274371001,5.77104341279447,5.675798843166,5.77104341279447,1406032.9163372,0.0,1.0
2006-04-24,29.4,29.49,29.19,29.25,129800,5.71467417770824,5.73216807825224,5.67385507643889,5.68551767680156,667775.603880601,0.0,1.0
2006-04-25,29.34,29.54,29.31,29.39,49600,5.70301157734557,5.7418869118878,5.69718027716423,5.71273041098112,255174.652946671,0.0,1.0
2006-04-26,29.79,29.88,29.54,29.54,65400,5.79048108006559,5.8079749806096,5.7418869118878,5.7418869118878,336460.127070812,0.0,1.0
2006-04-27,29.81,30.0,29.52,29.79,60900,5.79436861351981,5.83130018133494,5.73799937843358,5.79048108006559,313309.200896215,0.0,1.0
2006-04-28,29.83,29.9,29.53,29.82,134300,5.79825614697404,5.81186251406382,5.73994314516069,5.79631238024692,690926.530055199,0.0,1.0
2006-05-01,29.79,29.89,29.64,29.74,59200,5.79048108006559,5.80991874733671,5.76132457915892,5.78076224643003,304563.295452478,0.0,1.0
2006-05-02,29.97,30.08,29.57,29.99,71400,5.8254688811536,5.84685031515183,5.74771821206913,5.82935641460782,367328.028636941,0.0,1.0
2006-05-03,30.13,30.34,29.87,30.15,111100,5.85656914878739,5.89738825005673,5.80603121388248,5.86045668224161,571570.643999498,0.0,1.0
2006-05-04,29.83,30.14,29.75,30.0,89900,5.79825614697404,5.8585129155145,5.78270601315714,5.83130018133494,462504.05846584,0.0,1.0
2006-05-05,30.16,30.16,29.81,30.0,59800,5.86240044896872,5.86240044896872,5.79436861351981,5.83130018133494,307650.085609091,0.0,1.0
2006-05-08,30.13,30.15,29.87,30.13,215100,5.85656914878739,5.86045668224161,5.80603121388248,5.85656914878739,1106614.27114574,0.0,1.0
2006-05-09,30.08,30.47,30.0,30.18,111400,5.84685031515183,5.92265721750918,5.83130018133494,5.86628798242294,573114.039077805,0.0,1.0
2006-05-10,30.05,30.38,29.88,30.01,95600,5.84101901497049,5.90516331696518,5.8079749806096,5.83324394806205,491828.564953664,0.0,1.0
2006-05-11,29.55,30.08,29.47,30.08,61800,5.79473792919797,5.89867062302114,5.77904997541333,5.89867062302114,315146.262404443,0.2619,1.0
2006-05-12,29.3,29.57,29.2,29.48,86800,5.74571307362099,5.79865991764412,5.72610313139021,5.78101096963641,442632.6145098,0.0,1.0
2006-05-15,29.58,29.7,29.05,29.05,252300,5.8006209118672,5.82415284254415,5.69668821804402,5.69668821804402,1286592.26544726,0.0,1.0
2006-05-16,29.8,29.98,29.72,29.72,105000,5.84376278477494,5.87906068079035,5.8280748309903,5.8280748309903,535442.6788425,0.0,1.0
2006-05-17,29.11,29.72,28.97,29.72,78600,5.7084541833825,5.8280748309903,5.68100026425939,5.8280748309903,400817.091019243,0.0,1.0
2006-05-18,29.08,29.31,28.84,28.85,531300,5.70257120071326,5.74767406784407,5.65550733935937,5.65746833358245,2709339.95494305,0.0,1.0
2006-05-19,29.07,29.46,28.67,29.11,34800,5.70061020649018,5.77708898119026,5.62217043756703,5.7084541833825,177461.002130657,0.0,1.0
2006-05-22,29.18,29.39,28.69,29.15,57100,5.72218114294405,5.7633620216287,5.62609242601318,5.71629816027481,291178.828208636,0.0,1.0
2006-05-23,28.73,29.3,28.72,29.3,60000,5.6339364029055,5.74571307362099,5.63197540868242,5.74571307362099,305967.245052857,0.0,1.0
2006-05-24,28.53,28.72,28.25,28.6,122100,5.59471651844392,5.63197540868242,5.53980868019772,5.60844347800548,622643.343682565,0.0,1.0
2006-05-25,29.76,29.77,28.7,28.7,664400,5.83591880788262,5.8378798021057,5.62805342023626,5.62805342023626,3388077.29355197,0.0,1.0
2006-05-26,29.67,29.8,29.33,29.8,412400,5.81826985987491,5.84376278477494,5.75159605629023,5.84376278477494,2103014.86432997,0.0,1.0
2006-05-30,30.47,31.19,29.83,29.83,111800,5.97514939772122,6.11634098178289,5.84964576744417,5.84964576744417,570118.966615157,0.0,1.0
2006-05-31,31.6,32.01,31.03,31.5,712600,6.19674174492913,6.27714250807536,6.08496507421363,6.17713180269834,3633870.9804111,0.0,1.0
2006-06-01,31.6,31.69,31.22,31.61,466700,6.19674174492913,6.21439069293684,6.12222396445213,6.19870273915221,2379915.22110281,0.0,1.0
2006-06-02,31.65,31.9,31.6,31.85,304200,6.20654671604452,6.25557157162149,6.19674174492913,6.2457666005061,1551253.93241799,0.0,1.0
2006-06-05,31.26,31.77,31.2,31.65,198800,6.13006794134445,6.23007864672147,6.11830197600597,6.20654671604452,1013771.4719418,0.0,1.0
2006-06-06,30.71,31.24,30.5601,31.05,262800,6.02221325907511,6.12614595289829,5.99281795567116,6.08888706265979,1340136.53333151,0.0,1.0
2006-06-07,30.05,31.24,30.01,31.24,133800,5.89278764035191,6.12614595289829,5.88494366345959,6.12614595289829,682306.956467871,0.0,1.0
2006-06-08,30.1,30.16,29.5,30.0,206100,5.9025926114673,5.91435857680577,5.78493295808257,5.88298266923651,1050997.48675656,0.0,1.0
2006-06-09,30.58,30.81,30.55,30.65,117900,5.99672033417508,6.0418232013059,5.99083735150585,6.01044729373664,601225.636528865,0.0,1.0
2006-06-12,30.58,30.99,30.41,30.87,120700,5.99672033417508,6.07712109732132,5.96338343238275,6.05358916664437,615504.107964665,0.0,1.0
2006-06-13,29.65,30.6899,29.57,30.5,149700,5.81434787142875,6.01827166068672,5.79865991764412,5.98103238039045,763388.276406879,0.0,1.0
2006-06-14,29.84,30.09,29.62,29.71,87800,5.85160676166725,5.90063161724422,5.80846488875952,5.82611383676723,447732.068594014,0.0,1.0
2006-06-15,30.17,30.25,29.54,29.76,251400,5.91631957102885,5.93200752481348,5.79277693497489,5.83591880788262,1282002.75677147,0.0,1.0
2006-06-16,30.07,30.29,29.95,30.22,163500,5.89670962879806,5.9398515017058,5.87317769812112,5.92612454214425,833760.742769036,0.0,1.0
2006-06-19,29.96,30.07,29.75,30.07,130000,5.8751386923442,5.89670962879806,5.83395781365954,5.89670962879806,662929.030947857,0.0,1.0
2006-06-20,29.81,30.17,29.71,30.15,80400,5.84572377899801,5.91631957102885,5.82611383676723,5.91239758258269,409996.108370829,0.0,1.0
2006-06-21,29.71,30.09,29.65,30.02,104900,5.82611383676723,5.90063161724422,5.81434787142875,5.88690465768267,534932.733434078,0.0,1.0
2006-06-22,29.32,29.73,29.19,29.65,83100,5.74963506206715,5.83003582521338,5.72414213716713,5.81434787142875,423764.634398207,0.0,1.0
2006-06-23,29.77,29.87,29.01,29.13,699700,5.8378798021057,5.85748974433649,5.68884424115171,5.71237617182865,3568088.02272474,0.0,1.0
2006-06-26,30.03,30.19,29.48,29.5,746600,5.88886565190575,5.92024155947501,5.78101096963641,5.78493295808257,3807252.41927439,0.0,1.0
2006-06-27,29.71,30.01,29.68,30.01,674800,5.82611383676723,5.88494366345959,5.82023085409799,5.88494366345959,3441111.6160278,0.0,1.0
2006-06-28,29.94,30.08,29.74,29.8,138100,5.87121670389804,5.89867062302114,5.83199681943646,5.84376278477494,704234.609029993,0.0,1.0
2006-06-29,30.63,30.75,30.08,30.08,681800,6.00652530529048,6.03005723596743,5.89867062302114,5.89867062302114,3476807.7946173,0.0,1.0
2006-06-30,30.57,30.84,30.46,30.64,160300,5.99475933995201,6.04770618397513,5.97318840349814,6.00848629951356,817442.48969955,0.0,1.0
2006-07-03,30.77,30.8,30.33,30.46,30900,6.03397922441358,6.03986220708282,5.94769547859811,5.97318840349814,157573.131202222,0.0,1.0
2006-07-05,31.03,31.09,30.64,30.85,654500,6.08496507421363,6.09673103955211,6.00848629951356,6.04966717819821,3337592.69811825,0.0,1.0
2006-07-06,30.93,31.99,30.82,30.98,126100,6.06535513198284,6.2732205196292,6.04378419552898,6.07516010309824,643041.160019422,0.0,1.0
2006-07-07,31.48,31.66,31.05,31.31,393000,6.17320981425218,6.2085077102676,6.08888706265979,6.13987291245984,2004085.45509621,0.0,1.0
2006-07-10,31.19,31.56,30.93,31.5,363800,6.11634098178289,6.18889776803681,6.06535513198284,6.17713180269834,1855181.39583716,0.0,1.0
2006-07-11,31.3999,31.44,31.01,31.01,101800,6.15750225052532,6.16536583735987,6.08104308576748,6.08104308576748,519124.425773014,0.0,1.0
2006-07-12,31.18,31.34,31.14,31.34,359100,6.11437998755981,6.14575589512908,6.1065360106675,6.14575589512908,1831213.96164135,0.0,1.0
2006-07-13,31.17,31.43,31.1,31.25,225600,6.11241899333674,6.16340484313679,6.09869203377519,6.12810694712137,1150436.84139874,0.0,1.0
2006-07-14,31.23,31.35,31.09,31.28,112200,6.12418495867521,6.14771688935216,6.09673103955211,6.1339899297906,572158.748248843,0.0,1.0
2006-07-17,30.69,31.15,30.56,31.15,232000,6.01829127062895,6.10849700489058,5.99279834572893,6.10849700489058,1183073.34753771,0.0,1.0
2006-07-18,30.58,30.93,30.5,30.76,86200,5.99672033417508,6.06535513198284,5.98103238039045,6.0320182301905,439572.942059272,0.0,1.0
2006-07-19,30.61,30.71,30.36,30.53,80800,6.00260331684432,6.02221325907511,5.95357846126735,5.98691536305969,412035.890004514,0.0,1.0
2006-07-20,30.58,30.87,30.5,30.5,93800,5.99672033417508,6.05358916664437,5.98103238039045,5.98103238039045,478328.7930993,0.0,1.0
2006-07-21,30.75,30.82,30.44,30.58,80700,6.03005723596743,6.04378419552898,5.96926641505198,5.99672033417508,411525.944596093,0.0,1.0
2006-07-24,31.1,31.18,30.72,30.85,64600,6.09869203377519,6.11437998755981,6.02417425329819,6.04966717819821,329424.733840243,0.0,1.0
2006-07-25,31.45,31.63,31.2,31.2,140600,6.16732683158294,6.20262472759836,6.11830197600597,6.11830197600597,716983.244240529,0.0,1.0
2006-07-26,32.16,32.27,31.35,31.35,127000,6.30655742142154,6.32812835787541,6.14771688935216,6.14771688935216,647630.668695215,0.0,1.0
2006-07-27,31.82,32.73,31.71,32.27,153600,6.23988361783686,6.41833409213703,6.21831268138299,6.32812835787541,783276.147335315,0.0,1.0
2006-07-28,32.04,32.44,31.85,31.85,117000,6.2830254907446,6.36146525966775,6.2457666005061,6.2457666005061,596636.127853071,0.0,1.0
2006-07-31,32.04,32.54,31.99,32.2,180300,6.2830254907446,6.38107520189854,6.2732205196292,6.31440139831386,919431.571383835,0.0,1.0
2006-08-01,32.4,32.41,31.56,31.9,121700,6.35362128277543,6.35558227699851,6.18889776803681,6.25557157162149,620603.562048879,0.0,1.0
2006-08-02,32.6,32.85,32.31,32.41,147500,6.39284116723701,6.44186602281398,6.33597233476772,6.35558227699851,752169.477421607,0.0,1.0
2006-08-03,32.46,32.72,32.35,32.38,198400,6.36538724811391,6.41637309791396,6.34381631166004,6.34969929432928,1011731.69030811,0.0,1.0
2006-08-04,32.43,32.59,32.2,32.46,208100,6.35950426544467,6.39088017301393,6.31440139831386,6.36538724811391,1061196.39492499,0.0,1.0
2006-08-07,32.39,32.84,32.25,32.5,78600,6.35166028855235,6.4399050285909,6.32420636942925,6.37323122500622,400817.091019243,0.0,1.0
2006-08-08,32.57,33.02,32.32,32.61,136300,6.38695818456777,6.47520292460632,6.3379333289908,6.39480216146009,695055.591678408,0.0,1.0
2006-08-09,32.6,33.07,32.38,32.65,112400,6.39284116723701,6.48500789572172,6.34969929432928,6.4026461383524,573178.639065686,0.0,1.0
2006-08-10,32.59,32.85,32.2401,32.29,136000,6.39088017301393,6.44186602281398,6.3222649851484,6.33205034632157,693525.755453143,0.0,1.0
2006-08-11,31.98,32.59,31.92,32.29,113200,6.32140214769025,6.44197923681129,6.30954210613736,6.38267902904685,572679.275170422,0.2557,1.0
2006-08-14,31.48,32.0699,31.36,31.98,100800,6.22256846808283,6.33917244328366,6.19884838497705,6.32140214769025,509947.623119952,0.0,1.0
2006-08-15,31.82,31.93,31.49,31.61,89200,6.28977537021588,6.31151877972951,6.22454514167498,6.24826522478076,451263.174427576,0.0,1.0
2006-08-16,31.82,32.48,31.72,32.07,118900,6.28977537021588,6.42023582729766,6.27000863429439,6.33919221001958,601515.599096847,0.0,1.0
2006-08-17,31.88,31.93,31.47,31.66,121400,6.30163541176876,6.31151877972951,6.22059179449069,6.2581485927415,614163.109590895,0.0,1.0
2006-08-18,31.5,31.84,31.38,31.7,115500,6.22652181526713,6.29372871740017,6.20280173216135,6.2660552871101,584314.984824945,0.0,1.0
2006-08-21,31.89,31.93,31.66,31.74,75300,6.30361208536091,6.31151877972951,6.2581485927415,6.27396198147869,380943.016080678,0.0,1.0
2006-08-22,32.06,32.27,31.8,31.92,64900,6.33721553642744,6.37872568186255,6.28582202303158,6.30954210613736,328329.372425445,0.0,1.0
2006-08-23,32.64,32.64,32.11,32.15,117600,6.45186260477204,6.45186260477204,6.34709890438818,6.35500559875677,594938.893639943,0.0,1.0
2006-08-24,32.4499,32.75,32.25,32.75,94600,6.4142860397853,6.47360601428567,6.37477233467825,6.47360601428567,478581.797094716,0.0,1.0
2006-08-25,32.54,32.88,32.52,32.6,108000,6.43209586885055,6.4993027709836,6.42814252166626,6.44395591040344,546372.453342806,0.0,1.0
2006-08-28,33.15,33.3354,32.45,32.51,154900,6.5526729579716,6.58932048637003,6.41430580652122,6.42616584807411,783639.750211116,0.0,1.0
2006-08-29,33.2,33.27,32.96,33.15,131800,6.56255632593234,6.57639304107738,6.51511615972078,6.5526729579716,666776.753246127,0.0,1.0
2006-08-30,32.99,33.2,32.81,33.2,87900,6.52104618049723,6.56255632593234,6.48546605583856,6.56255632593234,444686.468970672,0.0,1.0
2006-08-31,32.98,33.1,32.86,33.02,56600,6.51906950690508,6.54278959001086,6.4953494237993,6.52697620127367,286339.637585211,0.0,1.0
2006-09-01,33.04,33.28,32.85,32.95,77500,6.53092954845797,6.57836971466953,6.49337275020715,6.51313948612863,392072.825315439,0.0,1.0
2006-09-05,32.84,32.86,32.67,32.79,85800,6.491396076615,6.4953494237993,6.45779262554848,6.48151270865426,434062.560155673,0.0,1.0
2006-09-06,32.05,32.84,31.89,32.75,157700,6.33523886283529,6.491396076615,6.30361208536091,6.47360601428567,797804.961964448,0.0,1.0
2006-09-07,31.6,31.9,31.13,31.43,130300,6.24628855118861,6.30558875895306,6.15338489235764,6.21268510012209,659188.2469497,0.0,1.0
2006-09-08,31.39,31.64,31.25,31.64,66900,6.2047784057535,6.25419524555721,6.17710497546342,6.25419524555721,338447.380820682,0.0,1.0
2006-09-11,31.17,31.39,30.71,31.14,160700,6.16129158672624,6.2047784057535,6.07036460148742,6.15536156594979,812981.974557303,0.0,1.0
2006-09-12,31.5,31.53,31.07,31.07,123600,6.22652181526713,6.23245183604357,6.14152485080475,6.14152485080475,625292.918825655,0.0,1.0
2006-09-13,31.7,31.77,31.14,31.45,80900,6.2660552871101,6.27989200225513,6.15536156594979,6.21663844730639,409273.439587342,0.0,1.0
2006-09-14,31.83,32.18,31.65,31.65,92600,6.29175204380802,6.36093561953321,6.25617191914935,6.25617191914935,468463.78869948,0.0,1.0
2006-09-15,32.2,32.37,31.8,31.8,141300,6.36488896671751,6.39849241778403,6.28582202303158,6.28582202303158,714837.293123504,0.0,1.0
2006-09-18,32.46,32.73,32.03,32.03,170200,6.41628248011337,6.46965266710137,6.33128551565099,6.33128551565099,861042.51443468,0.0,1.0
2006-09-19,32.13,32.75,32.0,32.44,119700,6.35105225157247,6.47360601428567,6.32535549487454,6.41232913292907,605562.802454943,0.0,1.0
2006-09-20,32.0,32.44,31.906,32.33,107500,6.32535549487454,6.41232913292907,6.30677476310835,6.39058572341544,543842.951243997,0.0,1.0
2006-09-21,32.13,32.5,31.93,31.93,94100,6.35105225157247,6.42418917448196,6.31151877972951,6.31151877972951,476052.294995908,0.0,1.0
2006-09-22,31.85,32.32,31.63,32.32,88800,6.29570539099232,6.38860904982329,6.25221857196506,6.38860904982329,449239.572748529,0.0,1.0
2006-09-25,32.33,32.45,31.8,31.8,118000,6.39058572341544,6.41430580652122,6.28582202303158,6.28582202303158,596962.495318991,0.0,1.0
2006-09-26,32.15,32.44,32.12,32.2,60800,6.35500559875677,6.41232913292907,6.34907557798032,6.36488896671751,307587.455215209,0.0,1.0
2006-09-27,32.49,32.57,32.06,32.15,102600,6.42221250088981,6.438025889627,6.33721553642744,6.35500559875677,519053.830675665,0.0,1.0
2006-09-28,32.76,32.9,32.39,32.59,101700,6.47558268787782,6.50325611816789,6.40244576496833,6.44197923681129,514500.726897808,0.0,1.0
2006-09-29,32.3,32.53,32.11,32.52,95500,6.38465570263899,6.4301191952584,6.34709890438818,6.42814252166626,483134.900872574,0.0,1.0
2006-10-02,32.4,32.55,32.09,32.2,98500,6.40442243856048,6.4340725424427,6.34314555720388,6.36488896671751,498311.913465429,0.0,1.0
2006-10-03,32.01,32.26,31.86,32.15,80100,6.32733216846669,6.3767490082704,6.29768206458447,6.35500559875677,405226.236229248,0.0,1.0
2006-10-04,31.89,31.99,31.59,31.99,76800,6.30361208536091,6.3233788212824,6.24431187759646,6.3233788212824,388531.522377106,0.0,1.0
2006-10-05,31.63,32.11,31.5,32.11,116400,6.25221857196506,6.34709890438818,6.22652181526713,6.34709890438818,588868.088602801,0.0,1.0
2006-10-06,31.5,31.78,31.28,31.57,118600,6.22652181526713,6.28186867584728,6.18303499623987,6.24035853041217,599997.897837562,0.0,1.0
2006-10-09,31.3,31.6,31.11,31.34,37400,6.18698834342416,6.24628855118861,6.14943154517335,6.19489503779276,189206.756990935,0.0,1.0
2006-10-10,31.11,31.61,30.95,31.34,135900,6.14943154517335,6.24826522478076,6.11780476769897,6.19489503779276,687518.670456363,0.0,1.0
2006-10-11,30.47,31.13,30.32,30.98,182700,6.02292443527586,6.15338489235764,5.99327433139363,6.12373478847542,924280.066904912,0.0,1.0
2006-10-12,30.94,31.12,30.45,30.45,133000,6.11582809410683,6.1514082187655,6.01897108809156,6.01897108809156,672847.558283269,0.0,1.0
2006-10-13,30.94,31.0,30.58,30.94,150800,6.11582809410683,6.12768813565972,6.04466784478949,6.11582809410683,762897.83300088,0.0,1.0
2006-10-16,30.95,31.04,30.72,30.9,73400,6.11780476769897,6.13559483002831,6.07234127507956,6.10792139973823,371330.908105203,0.0,1.0
2006-10-17,31.08,31.1,30.64,31.02,77500,6.1435015243969,6.1474548715812,6.05652788634238,6.13164148284401,392072.825315439,0.0,1.0
2006-10-18,31.1098,31.31,30.83,31.1,73400,6.1493920117015,6.18896501701631,6.09408468459319,6.1474548715812,371330.908105203,0.0,1.0
2006-10-19,31.7,31.8,31.14,31.23,99900,6.2660552871101,6.28582202303158,6.15536156594979,6.17315162827913,505394.519342095,0.0,1.0
2006-10-20,31.93,32.02,31.77,31.93,74400,6.31151877972951,6.32930884205884,6.27989200225513,6.31151877972951,376389.912302821,0.0,1.0
2006-10-23,32.03,32.33,31.82,31.85,81200,6.33128551565099,6.39058572341544,6.28977537021588,6.29570539099232,410791.140846628,0.0,1.0
2006-10-24,32.31,32.33,31.6299,31.9,77800,6.38663237623114,6.39058572341544,6.25219880522914,6.30558875895306,393590.526574725,0.0,1.0
2006-10-25,32.68,32.85,32.09,32.19,184200,6.45976929914063,6.49337275020715,6.34314555720388,6.36291229312536,931868.57320134,0.0,1.0
2006-10-26,32.7,32.93,32.44,32.59,92400,6.46372264632493,6.50918613894434,6.41232913292907,6.44197923681129,467451.987859955,0.0,1.0
2006-10-27,32.9,33.06,32.7,32.7,153100,6.50325611816789,6.53488289564226,6.46372264632493,6.46372264632493,774533.542655403,0.0,1.0
2006-10-30,32.97,33.09,32.82,32.92,83700,6.51709283331293,6.54081291641871,6.4874427294307,6.50720946535219,423438.651340674,0.0,1.0
2006-10-31,33.9,33.9,32.87,32.99,148300,6.70092347738272,6.70092347738272,6.49732609739145,6.52104618049723,750250.322506834,0.0,1.0
2006-11-01,33.54,34.19,33.05,33.21,164500,6.62976322806538,6.75824701155502,6.53290622205012,6.56453299952449,832206.190508255,0.0,1.0
2006-11-02,34.25,34.82,33.42,33.5,196300,6.77010705310791,6.88277744786036,6.6060431449596,6.62185653369679,993082.523992525,0.0,1.0
2006-11-03,34.09,34.49,33.56,34.43,184700,6.73848027563354,6.81754721931947,6.63371657524968,6.80568717776658,934398.075300149,0.0,1.0
2006-11-06,33.9,34.41,33.77,33.87,147400,6.70092347738272,6.80173383058228,6.67522672068479,6.69499345660628,745697.218728977,0.0,1.0
2006-11-07,34.51,34.59,34.26,34.31,112800,6.82150056650377,6.83731395524095,6.77208372670006,6.7819670946608,570655.673491374,0.0,1.0
2006-11-08,34.89,35.0,34.22,34.22,102900,6.8966141630054,6.91835757251903,6.76417703233147,6.76417703233147,520571.531934951,0.0,1.0
2006-11-09,34.84,35.11,34.58,34.86,116500,6.88673079504466,6.94010098203266,6.8353372816488,6.89068414222896,589373.989022563,0.0,1.0
2006-11-10,34.41,34.91,34.3,34.81,228100,6.80173383058228,6.9005675101897,6.77999042106865,6.88080077426822,1153958.8574768,0.0,1.0
2006-11-13,33.85,34.17,33.68,34.17,238400,6.74164295338098,6.80537488085755,6.70778536690905,6.80537488085755,1197013.85193544,0.256,1.0
2006-11-14,33.86,34.31,33.74,33.84,126500,6.74363457611462,6.83325759912855,6.71973510331091,6.73965133064733,635160.454151986,0.0,1.0
2006-11-15,34.85,34.85,33.52,33.62,152100,6.94080522674526,6.94080522674526,6.67591940317076,6.69583563050719,763698.854359819,0.0,1.0
2006-11-16,34.02,34.44,33.85,34.11,121300,6.77550053985291,6.8591486946659,6.74164295338098,6.79342514445569,609051.09160977,0.0,1.0
2006-11-17,34.17,34.52,33.9,34.23,174800,6.80537488085755,6.87508167653505,6.75160106704919,6.8173246172594,877676.263919108,0.0,1.0
2006-11-20,34.37,34.69,34.08,34.34,136700,6.8452073355304,6.90893926300697,6.78745027625476,6.83923246732948,686374.972984795,0.0,1.0
2006-11-21,34.95,35.18,34.26,34.37,118800,6.96072145408169,7.00652877695547,6.82329948546033,6.8452073355304,596498.513464474,0.0,1.0
2006-11-22,34.96,35.14,34.66,34.96,104400,6.96271307681533,6.9985622860209,6.90296439480605,6.96271307681533,524195.663347568,0.0,1.0
2006-11-24,35.29,35.44,35.12,35.13,35900,7.02843662702554,7.05831096803019,6.99457904055362,6.99657066328726,180255.022166453,0.0,1.0
2006-11-27,35.25,35.32,34.86,35.32,133100,7.02047013609097,7.03441149522647,6.9427968494789,7.03441149522647,668299.260455569,0.0,1.0
2006-11-28,35.52,35.73,34.8,35.0,158200,7.07424394989933,7.11606802730583,6.93084711307704,6.9706795677499,794327.145034342,0.0,1.0
2006-11-29,35.27,35.7,35.01,35.54,142100,7.02445338155826,7.1100931591049,6.97267119048354,7.07822719536661,713488.541778634,0.0,1.0
2006-11-30,35.28,35.34,34.84,35.23,143000,7.0264450042919,7.03839474069376,6.93881360401162,7.01648689062369,718007.469910941,0.0,1.0
2006-12-01,34.8,35.36,34.56,35.28,187200,6.93084711307704,7.04237798616104,6.88304816746962,7.0264450042919,939937.051519778,0.0,1.0
2006-12-04,35.35,35.48,34.9,34.9,144100,7.0403863634274,7.06627745896476,6.95076334041347,6.95076334041347,723530.604294872,0.0,1.0
2006-12-05,35.5,35.66,35.26,35.41,90300,7.07026070443204,7.10212666817033,7.02246175882462,7.05233609982926,453399.122608098,0.0,1.0
2006-12-06,35.42,35.57,35.01,35.26,109400,7.0543277225629,7.08420206356754,6.97267119048354,7.02246175882462,549300.819638161,0.0,1.0
2006-12-07,35.67,35.89,35.41,35.5,101000,7.10411829090397,7.14793399104411,7.05233609982926,7.07026070443204,507124.157069966,0.0,1.0
2006-12-08,35.73,35.9,35.43,35.9,145400,7.11606802730583,7.14992561377776,7.05631934529654,7.14992561377776,730057.944930425,0.0,1.0
2006-12-11,35.43,35.67,35.3,35.65,69500,7.05631934529654,7.10411829090397,7.03042824975919,7.10013504543669,348961.672439234,0.0,1.0
2006-12-12,35.73,36.001,35.1,35.2,103400,7.11606802730583,7.17004100338755,6.99059579508633,7.01051202242276,519174.63208945,0.0,1.0
2006-12-13,35.25,35.96,35.15,35.62,122200,7.02047013609097,7.16187535017961,7.00055390875454,7.09416017723576,613570.019742077,0.0,1.0
2006-12-14,34.95,35.24,34.66,35.23,181100,6.96072145408169,7.01847851335733,6.90296439480605,7.01648689062369,909308.760845255,0.0,1.0
2006-12-15,34.56,34.99,34.47,34.8,121800,6.88304816746962,6.96868794501626,6.86512356286683,6.93084711307704,611561.607238829,0.0,1.0
2006-12-18,34.36,34.59,34.15,34.38,777600,6.84321571279676,6.88902303567055,6.80139163539026,6.84719895826405,3904353.90631292,0.0,1.0
2006-12-19,34.38,34.63,34.12,34.42,634500,6.84719895826405,6.89698952660512,6.79541676718933,6.85516544919862,3185844.33327617,0.0,1.0
2006-12-20,34.6,34.92,34.46,34.49,110000,6.89101465840419,6.95474658588076,6.86313194013319,6.86910680833412,552313.438393032,0.0,1.0
2006-12-21,34.33,34.61,34.25,34.4,96500,6.83724084459583,6.89300628113783,6.82130786272669,6.85118220373133,484529.516408433,0.0,1.0
2006-12-22,34.1,34.42,33.92,34.42,65800,6.79143352172205,6.85516544919862,6.75558431251648,6.85516544919862,330383.856784195,0.0,1.0
2006-12-26,33.99,34.22,33.9601,34.06,33800,6.76952567165198,6.81533299452576,6.76357071967838,6.78346703078748,169710.856524404,0.0,1.0
2006-12-27,34.14,34.38,33.8,33.91,92600,6.79940001265662,6.84719895826405,6.73168483971276,6.75359268978283,464947.49450177,0.0,1.0
2006-12-28,34.64,34.66,34.1,34.12,83700,6.89898114933876,6.90296439480605,6.79143352172205,6.79541676718933,420260.316304516,0.0,1.0
2006-12-29,34.4,34.62,34.24,34.26,67400,6.85118220373133,6.89499790387147,6.81931623999305,6.82329948546033,338417.506797185,0.0,1.0
2007-01-03,34.7,35.4,34.22,34.35,290100,6.91093088574062,7.05034447709561,6.81533299452576,6.84122409006312,1456601.16798017,0.0,1.0
2007-01-04,34.69,35.17,34.52,34.65,182400,6.90893926300697,7.00453715422183,6.87508167653505,6.9009727720724,915836.101480809,0.0,1.0
2007-01-05,33.86,34.69,33.58,34.69,215800,6.74363457611462,6.90893926300697,6.68786913957262,6.90893926300697,1083538.54550197,0.0,1.0
2007-01-08,33.8,34.02,33.73,33.87,89000,6.73168483971276,6.77550053985291,6.71774348057726,6.74562619884826,446871.781972544,0.0,1.0
2007-01-09,33.6,33.71,33.13,33.67,458200,6.69185238503991,6.71376023510998,6.59824611655869,6.70579374417541,2300636.52246988,0.0,1.0
2007-01-10,33.64,33.74,33.185,33.4,256500,6.69981887597448,6.71973510331091,6.60920004159373,6.65201993036705,1287894.51770739,0.0,1.0
2007-01-11,33.53,33.78,33.39,33.39,207600,6.67791102590441,6.72770159424548,6.65002830763341,6.65002830763341,1042366.08918539,0.0,1.0
2007-01-12,33.64,34.13,33.53,33.53,127700,6.69981887597448,6.79740838992298,6.67791102590441,6.67791102590441,641185.691661728,0.0,1.0
2007-01-16,33.27,33.66,33.17,33.32,143800,6.62612883482969,6.70380212144176,6.60621260749326,6.63608694849791,722024.294917436,0.0,1.0
2007-01-17,32.81,32.95,32.72,32.87,178200,6.53451418908212,6.56239690735312,6.51658958447934,6.54646392548398,894747.770196712,0.0,1.0
2007-01-18,32.65,32.97,32.57,32.82,130600,6.50264822534384,6.56638015282041,6.48671524347469,6.53650581181577,655746.682310272,0.0,1.0
2007-01-19,32.7,32.84,32.59,32.6,88400,6.51260633901205,6.54048905728305,6.49069848894198,6.49269011167562,443859.163217673,0.0,1.0
2007-01-22,32.43,32.68,32.36,32.55,109300,6.45883252520369,6.50862309354477,6.44489116606819,6.48273199800741,548798.716512349,0.0,1.0
2007-01-23,32.59,32.66,32.33,32.33,201200,6.49069848894198,6.50463984807748,6.43891629786727,6.43891629786727,1010231.48913344,0.0,1.0
2007-01-24,32.57,32.57,32.33,32.45,122600,6.48671524347469,6.48671524347469,6.43891629786727,6.46281577067098,615578.432245325,0.0,1.0
2007-01-25,32.48,32.8,32.47,32.8,164400,6.46879063887191,6.53252256634848,6.46679901613827,6.53252256634848,825457.538834676,0.0,1.0
2007-01-26,32.78,32.82,32.48,32.56,80800,6.52853932088119,6.53650581181577,6.46879063887191,6.48472362074105,405699.325655973,0.0,1.0
2007-01-29,32.56,32.87,32.53,32.73,76300,6.48472362074105,6.54646392548398,6.47874875254012,6.51858120721298,383104.684994439,0.0,1.0
2007-01-30,32.67,32.73,32.56,32.58,54400,6.50663147081112,6.51858120721298,6.48472362074105,6.48870686620834,273144.100441645,0.0,1.0
2007-01-31,32.2,32.66,32.2,32.56,140900,6.41302520232991,6.50463984807748,6.41302520232991,6.48472362074105,707463.304268892,0.0,1.0
2007-02-01,32.68,32.69,32.37,32.41,91600,6.50862309354477,6.51061471627841,6.44688278880184,6.45484927973641,459926.463243651,0.0,1.0
2007-02-02,32.17,32.29,31.95,32.21,247600,6.40705033412898,6.43094980693269,6.36323463398884,6.41501682506355,1243207.33951013,0.0,1.0
2007-02-05,32.16,32.26,31.94,31.94,169200,6.40505871139534,6.42497493873177,6.3612430112552,6.3612430112552,849558.488873645,0.0,1.0
2007-02-06,32.05,32.18,32.04,32.1,177200,6.38315086132527,6.40904195686262,6.38115923859162,6.39310897499348,889726.738938592,0.0,1.0
2007-02-07,31.93,32.18,31.82,32.13,149900,6.35925138852155,6.40904195686262,6.33734353845148,6.39908384319441,752652.585591959,0.0,1.0
2007-02-08,32.3,32.32,31.81,31.97,114700,6.43294142966634,6.43692467513362,6.33535191571784,6.36721787945612,575912.285306188,0.0,1.0
2007-02-09,32.6,32.87,32.18,32.34,187600,6.49269011167562,6.54646392548398,6.40904195686262,6.44090792060091,941945.464023025,0.0,1.0
2007-02-12,32.63,32.84,32.59,32.67,148900,6.49866497987655,6.54048905728305,6.49069848894198,6.50663147081112,747631.55433384,0.0,1.0
2007-02-13,32.88,32.92,32.62,32.62,145700,6.60969794727714,6.61773894234682,6.55743147932422,6.55743147932422,724785.918844218,0.3075,1.0
2007-02-14,32.89,32.95,32.7301,32.91,84800,6.61170819604456,6.62376968864908,6.57956431825351,6.6157286935794,421838.338489977,0.0,1.0
2007-02-15,32.79,32.95,32.71,32.85,133500,6.59160570837036,6.62376968864908,6.575523718231,6.60366720097488,664096.912599197,0.0,1.0
2007-02-16,32.72,32.89,32.62,32.73,65700,6.57753396699842,6.61170819604456,6.55743147932422,6.57954421576584,326825.22215556,0.0,1.0
2007-02-20,32.6,32.67,32.43,32.56,76100,6.55341098178938,6.56748272316132,6.51923675274324,6.5453699867197,378560.112725085,0.0,1.0
2007-02-21,32.75,32.799,32.64,32.73,51900,6.58356471330068,6.59341493226104,6.56145197685906,6.57954421576584,258177.001976767,0.0,1.0
2007-02-22,32.51,32.84,32.36,32.84,126200,6.5353187428826,6.60165695220746,6.5051650113713,6.60165695220746,627782.999026357,0.0,1.0
2007-02-23,32.65,32.85,32.53,32.58,90300,6.56346222562648,6.60366720097488,6.53933924041744,6.54939048425454,449198.136387322,0.0,1.0
2007-02-26,32.82,32.93,32.58,32.75,110300,6.59763645467262,6.61974919111424,6.54939048425454,6.58356471330068,548688.310559487,0.0,1.0
2007-02-27,31.94,32.77,31.54,32.77,195500,6.42073456313965,6.58758521083552,6.34032461244285,6.58758521083552,972516.452532908,0.0,1.0
2007-02-28,31.73,31.93,31.41,31.88,199400,6.37851933902383,6.41872431437223,6.31419137846639,6.40867307053513,991917.036496479,0.0,1.0
2007-03-01,32.2,32.27,31.13,31.5,218500,6.47300103109258,6.48707277246452,6.25790441297863,6.33228361737317,1086930.1528309,0.0,1.0
2007-03-02,31.58,32.1,31.55,31.75,218300,6.34836560751253,6.45289854341838,6.34233486121027,6.38253983655867,1085935.25108917,0.0,1.0
2007-03-05,30.93,31.5,30.93,31.2801,164400,6.21769943763023,6.33228361737317,6.21769943763023,6.28807824697761,817809.231695191,0.0,1.0
2007-03-06,31.45,31.64,31.33,31.33,150500,6.32223237353607,6.36042710011705,6.29810938832703,6.29810938832703,748663.560645537,0.0,1.0
2007-03-07,31.51,31.59,31.33,31.4,123600,6.33429386614059,6.35037585627995,6.29810938832703,6.31218112969897,614849.276383976,0.0,1.0
2007-03-08,31.74,31.9,31.37,31.37,170500,6.38052958779125,6.41269356806997,6.30615038339671,6.30615038339671,848153.734817702,0.0,1.0
2007-03-09,32.24,32.53,31.95,31.95,130000,6.48104202616226,6.53933924041744,6.42274481190707,6.42274481190707,646686.132119068,0.0,1.0
2007-03-12,32.38,32.41,32.1,32.26,82100,6.50918550890614,6.5152162552084,6.45289854341838,6.4850625236971,408407.164976735,0.0,1.0
2007-03-13,31.88,32.54,31.79,32.4,128400,6.40867307053513,6.54134948918486,6.39058083162835,6.51320600644098,638726.918185296,0.0,1.0
2007-03-14,31.8,31.94,31.28,31.78,112900,6.39259108039577,6.42073456313965,6.28805814448993,6.38857058286093,561622.033201868,0.0,1.0
2007-03-15,31.71,32.1,31.61,32.02,86700,6.37449884148899,6.45289854341838,6.35439635381479,6.43681655327901,431289.905036333,0.0,1.0
2007-03-16,32.3,32.35,31.65,31.69,172100,6.49310351876678,6.50315476260388,6.36243734888447,6.37047834395415,856112.948751474,0.0,1.0
2007-03-19,32.31,32.49,32.02,32.47,113300,6.4951137675342,6.53129824534776,6.43681655327901,6.52727774781292,563611.836685311,0.0,1.0
2007-03-20,33.02,33.04,32.38,32.38,161900,6.63784143002102,6.64186192755586,6.50918550890614,6.50918550890614,805372.959923671,0.0,1.0
2007-03-21,33.46,33.49,33.01,33.07,127900,6.7262923757875,6.73232312208976,6.6358311812536,6.64789267385812,636239.663830991,0.0,1.0
2007-03-22,33.47,33.68,33.41,33.45,75500,6.72830262455492,6.77051784867074,6.7162411319504,6.72428212702008,375575.407499921,0.0,1.0
2007-03-23,33.5055,33.61,33.4,33.47,77200,6.73543900767926,6.7564461072988,6.71423088318298,6.72830262455492,384032.072304555,0.0,1.0
2007-03-26,33.24,33.49,33.07,33.49,111000,6.68206690290426,6.73232312208976,6.64789267385812,6.73232312208976,552170.466655513,0.0,1.0
2007-03-27,32.77,33.1,32.72,32.95,217200,6.58758521083552,6.65392342016038,6.57753396699842,6.62376968864908,1080463.29150971,0.0,1.0
2007-03-28,32.88,32.94,32.63,32.8,209300,6.60969794727714,6.62175943988166,6.55944172809164,6.59361595713778,1041164.6727117,0.0,1.0
2007-03-29,32.97,33.12,32.74,32.83,112000,6.62779018618392,6.65794391769522,6.58155446453326,6.59964670344004,557144.975364121,0.0,1.0
2007-03-30,32.65,33.32,32.37,33.15,203900,6.56346222562648,6.69814889304362,6.50717526013872,6.66397466399748,1014302.32568522,0.0,1.0
2007-04-02,32.61,32.81,32.45,32.6,137300,6.5554212305568,6.5956262059052,6.52325725027808,6.55341098178938,683000.045691908,0.0,1.0
2007-04-03,32.49,32.72,32.43,32.72,72800,6.53129824534776,6.57753396699842,6.51923675274324,6.57753396699842,362144.233986678,0.0,1.0
2007-04-04,32.51,32.62,32.28,32.28,83900,6.5353187428826,6.55743147932422,6.48908302123194,6.48908302123194,417361.280652229,0.0,1.0
2007-04-05,32.49,32.63,32.33,32.58,139100,6.53129824534776,6.55944172809164,6.49913426506904,6.54939048425454,691954.161367403,0.0,1.0
2007-04-09,32.45,32.62,32.3,32.45,105200,6.52325725027808,6.55743147932422,6.49310351876678,6.52325725027808,523318.316145585,0.0,1.0
2007-04-10,32.11,32.6,32.06,32.46,192400,6.45490879218579,6.55341098178938,6.4448575483487,6.5252674990455,957095.475536222,0.0,1.0
2007-04-11,32.33,32.41,32.17,32.22,123200,6.49913426506904,6.5152162552084,6.46697028479032,6.47702152862742,612859.472900532,0.0,1.0
2007-04-12,32.58,32.62,32.33,32.33,97000,6.54939048425454,6.55743147932422,6.49913426506904,6.49913426506904,482527.344734997,0.0,1.0
2007-04-13,32.5,32.68,32.38,32.59,62400,6.53330849411518,6.56949297192874,6.50918550890614,6.55140073302196,310409.343417153,0.0,1.0
2007-04-16,32.63,32.8512,32.58,32.69,94500,6.55944172809164,6.60390843082697,6.54939048425454,6.57150322069616,470091.072963477,0.0,1.0
2007-04-17,32.56,32.77,32.44,32.69,112700,6.5453699867197,6.58758521083552,6.52124700151066,6.57150322069616,560627.131460146,0.0,1.0
2007-04-18,32.98,33.04,32.57,32.58,201200,6.62980043495134,6.64186192755586,6.54738023548712,6.54939048425454,1000871.15217197,0.0,1.0
2007-04-19,32.7,32.93,32.65,32.79,106300,6.57351346946358,6.61974919111424,6.56346222562648,6.59160570837036,528790.275725054,0.0,1.0
2007-04-20,33.28,33.31,32.81,32.87,108800,6.69010789797394,6.6961386442762,6.5956262059052,6.60768769850972,541226.547496574,0.0,1.0
2007-04-23,33.47,33.51,33.13,33.36,261400,6.72830262455492,6.7363436196246,6.65995416646264,6.7061898881133,1300336.57643019,0.0,1.0
2007-04-24,33.33,33.62,33.19,33.47,159300,6.70015914181104,6.75845635606622,6.67201565906716,6.72830262455492,792439.23728129,0.0,1.0
2007-04-25,33.42,33.71,33.31,33.45,134300,6.71825138071782,6.776548594973,6.6961386442762,6.72428212702008,668076.519566084,0.0,1.0
2007-04-26,33.26,33.59,33.15,33.34,127800,6.6860874004391,6.75242560976396,6.66397466399748,6.70216939057846,635742.212960131,0.0,1.0
2007-04-27,33.16,33.29,33.07,33.29,64400,6.6659849127649,6.69211814674136,6.64789267385812,6.69211814674136,320358.360834369,0.0,1.0
2007-04-30,33.0,33.31,32.88,33.23,162200,6.63382093248618,6.6961386442762,6.60969794727714,6.68005665413684,806865.312536253,0.0,1.0
2007-05-01,33.16,33.22,32.54,33.05,121300,6.6659849127649,6.67804640536942,6.54134948918486,6.64387217632328,603407.906354177,0.0,1.0
2007-05-02,33.53,33.53,33.04,33.22,131000,6.74036411715944,6.74036411715944,6.64186192755586,6.67804640536942,651660.640827677,0.0,1.0
2007-05-03,33.56,33.78,33.36,33.61,126500,6.7463948634617,6.79062033634494,6.7061898881133,6.7564461072988,629275.35163894,0.0,1.0
2007-05-04,34.01,34.02,33.6,33.73,166400,6.8368560579956,6.83886630676303,6.75443585853138,6.78056909250784,827758.249112408,0.0,1.0
2007-05-07,34.02,34.16,33.86,34.03,114600,6.83886630676303,6.86700978950691,6.8067023264843,6.84087655553045,570078.698006502,0.0,1.0
2007-05-08,33.93,34.1,33.75,34.03,91800,6.82077406785625,6.85494829690239,6.78458959004268,6.84087655553045,456659.899450234,0.0,1.0
2007-05-09,34.11,34.48,33.66,33.82,650500,6.85695854566981,6.93133775006435,6.7664973511359,6.79866133141462,3235917.91494964,0.0,1.0
2007-05-10,33.9,34.22,33.81,34.02,181300,6.81474332155398,6.87907128211143,6.7966510826472,6.83886630676303,901878.428870671,0.0,1.0
2007-05-11,33.82,33.86,33.5,33.57,212300,6.85430501729681,6.86241182394057,6.78945056414675,6.80363747577333,1047514.80739205,0.2768,1.0
2007-05-14,33.72,33.92,33.55,33.8,139200,6.83403800068742,6.8745720339062,6.79958407245145,6.85025161397493,686830.245826532,0.0,1.0
2007-05-15,34.06,34.26,33.77,33.82,111100,6.90294585715936,6.94347989037814,6.84417150899212,6.85430501729681,548181.32407563,0.0,1.0
2007-05-16,33.9,34.24,33.85,34.16,367700,6.87051863058433,6.93942648705626,6.86038512227963,6.92321287376875,1814277.88355184,0.0,1.0
2007-05-17,33.89,34.03,33.73,33.97,268100,6.86849192892339,6.89686575217654,6.83606470234836,6.8847055422109,1322839.00076216,0.0,1.0
2007-05-18,34.04,34.06,33.81,34.0,111500,6.89889245383748,6.90294585715936,6.85227831563587,6.89078564719372,550154.974207315,0.0,1.0
2007-05-21,34.52,34.52,34.09,34.09,116600,6.99617413356257,6.99617413356257,6.90902596214217,6.90902596214217,575319.013386304,0.0,1.0
2007-05-22,34.53,34.58,34.3,34.41,356900,6.9982008352235,7.0083343435282,6.9515866970219,6.97388041529223,1760989.32999633,0.0,1.0
2007-05-23,34.6,34.8,34.5,34.7,274300,7.01238774685008,7.05292178006887,6.99212073024069,7.03265476345947,1353430.57780329,0.0,1.0
2007-05-24,34.22,34.65,34.15,34.6,211500,6.93537308373438,7.02252125515477,6.92118617210781,7.01238774685008,1043567.50712868,0.0,1.0
2007-05-25,34.63,34.87,34.5,34.52,183000,7.0184678518329,7.06710869169544,6.99212073024069,6.99617413356257,902944.935246087,0.0,1.0
2007-05-29,34.73,34.8699,34.45,34.55,146100,7.03873486844229,7.06708842467883,6.98198722193599,7.00225423854538,720875.710598106,0.0,1.0
2007-05-30,35.43,35.47,34.57,34.69,296600,7.18060398470804,7.1887107913518,7.00630764186726,7.03062806179853,1463461.57264475,0.0,1.0
2007-05-31,35.56,35.85,35.45,35.62,208100,7.20695110630025,7.2657254544675,7.18465738802992,7.21911131626589,1026791.48100935,0.0,1.0
2007-06-01,35.85,35.97,35.44,35.71,148100,7.2657254544675,7.29004587439877,7.18263068636898,7.23735163121434,730743.961256532,0.0,1.0
2007-06-04,36.03,36.15,35.59,35.83,234800,7.3022060843644,7.32652650429567,7.21303121128307,7.26167205114562,1158532.62729935,0.0,1.0
2007-06-05,35.49,36.11,35.24,36.03,297700,7.19276419467368,7.31841969765192,7.1420966531502,7.3022060843644,1468889.11050689,0.0,1.0
2007-06-06,34.89,35.72,34.78,35.72,173900,7.07116209501732,7.23937833287528,7.04886837674699,7.23937833287528,858044.394750243,0.0,1.0
2007-06-07,33.81,35.03,33.77,34.84,372000,6.85227831563587,7.09953591827047,6.84417150899212,7.06102858671262,1835494.62246746,0.0,1.0
2007-06-08,34.27,34.29,33.75,33.78,167000,6.94550659203908,6.94955999536096,6.84011810567024,6.84619821065305,823998.92997867,0.0,1.0
2007-06-11,34.0506,34.35,34.05,34.2,113100,6.90104075759807,6.9617202053266,6.90091915549842,6.93131968041251,558049.574734058,0.0,1.0
2007-06-12,33.67,34.09,33.65,34.0,191500,6.82390449238272,6.90902596214217,6.81985108906084,6.89078564719372,944885.000544403,0.0,1.0
2007-06-13,33.95,33.96,33.45,33.57,373600,6.88065213888902,6.88267884054996,6.77931705584206,6.80363747577333,1843389.2229942,0.0,1.0
2007-06-14,34.07,34.43,33.78,33.91,172800,6.90497255882029,6.97793381861411,6.84619821065305,6.87254533224526,852616.856888109,0.0,1.0
2007-06-15,34.22,34.55,33.84,34.08,197300,6.93537308373438,7.00225423854538,6.85835842061869,6.90699926048123,973502.927453842,0.0,1.0
2007-06-18,34.16,34.25,33.97,34.25,152800,6.92321287376875,6.9414531887172,6.8847055422109,6.9414531887172,753934.350303837,0.0,1.0
2007-06-19,34.14,34.28,33.88,34.15,177400,6.91915947044687,6.94753329370002,6.86646522726245,6.92118617210781,875313.833402491,0.0,1.0
2007-06-20,33.9,34.05,33.8,33.91,137000,6.87051863058433,6.90091915549842,6.85025161397493,6.87254533224526,675975.170102262,0.0,1.0
2007-06-21,33.61,33.83,33.46,33.75,166700,6.81174428241709,6.85633171895775,6.781343757503,6.84011810567024,822518.692379905,0.0,1.0
2007-06-22,33.47,33.56,33.13,33.55,307300,6.78337045916393,6.80161077411239,6.714462602692,6.79958407245145,1516256.71366734,0.0,1.0
2007-06-25,33.44,33.63,33.23,33.23,241200,6.77729035418112,6.81579768573896,6.73472961930139,6.73472961930139,1190111.02940632,0.0,1.0
2007-06-26,33.11,33.7,33.09,33.48,311100,6.71040919937012,6.82998459736554,6.70635579604824,6.78539716082487,1535006.38991835,0.0,1.0
2007-06-27,33.5,33.5,32.87,33.09,343700,6.78945056414675,6.78945056414675,6.66176835950757,6.70635579604824,1695858.87565071,0.0,1.0
2007-06-28,33.63,33.93,33.6,33.87,120500,6.81579768573896,6.87659873556714,6.80971758075615,6.86443852560151,594562.102170238,0.0,1.0
2007-06-29,33.78,33.8,33.43,33.69,113800,6.84619821065305,6.85025161397493,6.77526365252018,6.8279578957046,561503.462464507,0.0,1.0
2007-07-02,33.73,33.85,33.69,33.75,62000,6.83606470234836,6.86038512227963,6.8279578957046,6.84011810567024,305915.770411242,0.0,1.0
2007-07-03,33.68,34.04,33.68,34.01,91100,6.82593119404366,6.89889245383748,6.82593119404366,6.89281234885466,449498.817491358,0.0,1.0
2007-07-05,34.8,34.92,34.0,34.0,235600,7.05292178006887,7.07724220000014,6.89078564719372,6.89078564719372,1162479.92756272,0.0,1.0
2007-07-06,34.73,34.99,34.64,34.92,134200,7.03873486844229,7.09142911162671,7.02049455349384,7.07724220000014,662159.619180464,0.0,1.0
2007-07-09,34.6,34.89,34.6,34.84,96000,7.01238774685008,7.07116209501732,7.01238774685008,7.06102858671262,473676.031604505,0.0,1.0
2007-07-10,34.77,34.95,34.5,34.62,140600,7.04684167508605,7.08332230498296,6.99212073024069,7.01644115017196,693738.021287431,0.0,1.0
2007-07-11,34.6,34.61,34.3,34.57,148100,7.01238774685008,7.01441444851102,6.9515866970219,7.00630764186726,730743.961256533,0.0,1.0
2007-07-12,35.31,35.31,34.71,34.75,172100,7.15628356477677,7.15628356477677,7.03468146512041,7.04278827176417,849162.969157659,0.0,1.0
2007-07-13,35.51,35.53,35.15,35.24,112800,7.19681759799556,7.20087100131744,7.12385633820174,7.1420966531502,556569.337135293,0.0,1.0
2007-07-16,35.1,35.64,35.08,35.4,126100,7.11372282989705,7.22316471958777,7.10966942657517,7.17452387972522,622193.204013834,0.0,1.0
2007-07-17,35.45,35.57,35.21,35.21,116700,7.18465738802992,7.20897780796119,7.13601654816738,7.13601654816738,575812.425919226,0.0,1.0
2007-07-18,36.37,36.37,35.44,35.44,272600,7.37111394083634,7.37111394083634,7.18263068636898,7.18263068636898,1345042.56474363,0.0,1.0
2007-07-19,36.3,36.66,36.28,36.36,138000,7.35692702920976,7.42988828900358,7.35287362588789,7.3690872391754,680909.295431476,0.0,1.0
2007-07-20,36.47,36.9,36.42,36.45,123900,7.39138095744573,7.47852912886612,7.38124744914104,7.38732755412386,611338.128289564,0.0,1.0
2007-07-23,36.83,37.0,36.51,36.51,127900,7.46434221723955,7.49879614547552,7.39948776408949,7.39948776408949,631074.629606418,0.0,1.0
2007-07-24,36.77,37.13,36.64,36.64,218700,7.45218200727391,7.52514326706773,7.4258348856817,7.4258348856817,1079093.20949901,0.0,1.0
2007-07-25,36.68,37.03,36.43,36.7,177000,7.43394169232546,7.50487625045834,7.38327415080198,7.43799509564734,873340.183270806,0.0,1.0
2007-07-26,35.81,36.24,35.33,36.22,299700,7.25761864782374,7.34476681924413,7.16033696809865,7.34071341592225,1478757.36116531,0.0,1.0
2007-07-27,34.26,35.48,34.26,35.36,330100,6.94347989037814,7.19073749301274,6.94347989037814,7.16641707308147,1628754.77117341,0.0,1.0
2007-07-30,34.74,34.9,34.08,34.68,180300,7.04076157010323,7.07318879667826,6.90699926048123,7.02860136013759,889622.796857211,0.0,1.0
2007-07-31,35.4,35.55,34.92,35.14,346800,7.17452387972522,7.20492440463932,7.07724220000014,7.1218296365408,1711154.66417127,0.0,1.0
2007-08-01,35.19,35.51,34.47,35.18,160500,7.1319631448455,7.19681759799556,6.98604062525787,7.12993644318456,791927.115338781,0.0,1.0
2007-08-02,35.44,35.71,34.91,35.54,212100,7.18263068636898,7.23735163121434,7.0752154983392,7.20289770297838,1046527.9823262,0.0,1.0
2007-08-03,34.2,35.25,34.18,35.18,207000,6.93131968041251,7.14412335481114,6.92726627709063,7.12993644318456,1021363.94314721,0.0,1.0
2007-08-06,34.28,35.87,33.01,34.75,168100,6.94753329370002,7.26977885778937,6.69014218276073,7.04278827176417,829426.467840805,0.0,1.0
2007-08-07,34.01,34.53,33.64,34.43,265200,6.89281234885466,6.9982008352235,6.8178243873999,6.97793381861411,1308530.03730744,0.0,1.0
2007-08-08,34.21,34.78,33.82,34.37,470500,6.93334638207345,7.04886837674699,6.85430501729681,6.96577360864847,2321505.96739499,0.0,1.0
2007-08-09,35.11,35.17,33.38,33.5,469400,7.11574953155798,7.12790974152362,6.76513014421548,6.78945056414675,2316078.42953286,0.0,1.0
2007-08-10,35.77,36.02,34.86,34.86,351500,7.24951184117998,7.30017938270346,7.0650819900345,7.0650819900345,1734345.05321858,0.0,1.0
2007-08-13,34.29,35.66,34.22,35.5,186500,7.00873968386039,7.28876223757543,6.99443196213772,7.25605887363791,912444.360678211,0.292,1.0
2007-08-14,33.1,34.11,32.86,34.0,269900,6.76550841457506,6.97194839943068,6.71645336866878,6.94946483672363,1320475.77987694,0.0,1.0
2007-08-15,32.75,33.26,32.61,33.05,200300,6.69396980596173,6.79821177851258,6.6653543625164,6.75528861334459,979960.350905339,0.0,1.0
2007-08-16,32.38,33.09,31.26,33.0,334300,6.61834327685621,6.76346445432897,6.38941972929355,6.74506881211411,1635550.40093687,0.0,1.0
2007-08-17,32.76,33.48,32.41,33.31,303900,6.69601376620782,6.84317890392668,6.62447515759449,6.80843157974306,1486819.52391479,0.0,1.0
2007-08-20,32.92,33.12,32.42,32.97,281400,6.72871713014535,6.76959633506725,6.62651911784059,6.73893693137582,1376739.10506621,0.0,1.0
2007-08-21,32.73,32.96,32.61,32.9,126200,6.68988188546954,6.73689297112973,6.6653543625164,6.72462920965316,617428.838164023,0.0,1.0
2007-08-22,32.76,33.51,32.59,33.1,204300,6.69601376620782,6.84931078466496,6.66126644202421,6.76550841457506,999530.203145087,0.0,1.0
2007-08-23,33.11,33.3,32.77,33.06,192400,6.76755237482116,6.80638761949696,6.69805772645392,6.75733257359068,941309.892731838,0.0,1.0
2007-08-24,33.5,33.6,33.11,33.42,134200,6.84726682441887,6.86770642687982,6.76755237482116,6.83091514245011,656568.542643517,0.0,1.0
2007-08-27,33.01,33.45,33.0,33.44,124500,6.7471127723602,6.83704702318839,6.74506881211411,6.8350030629423,609111.650962131,0.0,1.0
2007-08-28,32.41,32.93,32.3,32.75,122800,6.62447515759449,6.73076109039144,6.60199159488745,6.69396980596173,600794.463760238,0.0,1.0
2007-08-29,33.2801,33.37,32.72,32.72,122900,6.80232013860723,6.82069534121963,6.68783792522344,6.68783792522344,601283.710066232,0.0,1.0
2007-08-30,33.38,33.62,32.9101,33.05,100700,6.82273930146573,6.87179434737201,6.72669360950171,6.75528861334459,492671.030135634,0.0,1.0
2007-08-31,33.68,34.15,33.67,34.0,131300,6.88405810884858,6.98012424041506,6.88201414860249,6.94946483672363,642380.3997697,0.0,1.0
2007-09-04,33.97,34.15,33.61,33.81,165400,6.94333295598534,6.98012424041506,6.86975038712592,6.91062959204782,809213.390113545,0.0,1.0
2007-09-05,33.93,34.28,33.59,33.59,221100,6.93515711500096,7.00669572361429,6.86566246663373,6.86566246663373,1081723.58255202,0.0,1.0
2007-09-06,33.64,33.97,33.47,33.92,99200,6.8758822678642,6.94333295598534,6.84113494368058,6.93311315475487,485332.33554573,0.0,1.0
2007-09-07,33.78,33.81,33.21,33.55,138200,6.90449771130953,6.91062959204782,6.78799197728211,6.85748662564934,676138.394883265,0.0,1.0
2007-09-10,33.44,33.76,33.4,33.67,107700,6.8350030629423,6.90040979081734,6.82682722195792,6.88201414860249,526918.271555192,0.0,1.0
2007-09-11,34.16,34.23,33.65,33.78,149500,6.98216820066115,6.99647592238382,6.8779262281103,6.90449771130953,731423.22746055,0.0,1.0
2007-09-12,34.26,34.38,34.1,34.38,99700,7.0026078031221,7.02713532607525,6.96990443918458,7.02713532607525,487778.567075698,0.0,1.0
2007-09-13,34.74,34.87,34.29,34.34,104400,7.10071789493467,7.12728937813391,7.00873968386039,7.01895948509086,510773.143457401,0.0,1.0
2007-09-14,34.95,35.21,34.62,34.69,130400,7.14364106010267,7.19678402650115,7.07619037198153,7.0904980937042,637977.183015757,0.0,1.0
2007-09-17,34.72,35.25,34.5,35.04,104900,7.09662997444248,7.20495986748553,7.05166284902839,7.16203670231753,513219.374987369,0.0,1.0
2007-09-18,35.64,35.67,34.73,34.97,194000,7.28467431708324,7.29080619782152,7.09867393468858,7.14772898059486,949137.833627737,0.0,1.0
2007-09-19,35.35,35.88,35.12,35.76,411900,7.22539946994648,7.33372936298952,7.17838838428629,7.30920184003638,2015205.53438796,0.0,1.0
2007-09-20,35.75,36.05,35.65,36.03,505300,7.30715787979029,7.36847668717314,7.28671827732933,7.36438876668095,2472161.58418606,0.0,1.0
2007-09-21,36.26,36.45,35.81,35.98,622600,7.41139985234114,7.45023509701695,7.31942164126686,7.35416896545047,3046047.50111664,0.0,1.0
2007-09-24,36.79,36.95,36.22,36.48,199300,7.51972974538418,7.55243310932171,7.40322401135676,7.45636697775523,975067.887845403,0.0,1.0
2007-09-25,36.54,36.92,36.42,36.77,100900,7.4686307392318,7.54630122858342,7.44410321627866,7.515641824892,493649.522747622,0.0,1.0
2007-09-26,36.84,36.84,36.27,36.52,176700,7.52994954661466,7.52994954661466,7.41344381258724,7.46454281873962,864498.222690831,0.0,1.0
2007-09-27,36.5,36.88,36.18,36.88,139400,7.46045489824742,7.53812538759904,7.39504817037238,7.53812538759904,682009.350555189,0.0,1.0
2007-09-28,36.67,36.99,36.61,36.76,123600,7.49520222243104,7.56060895030609,7.48293846095447,7.5135978646459,604708.434208187,0.0,1.0
2007-10-01,37.01,37.31,36.71,36.71,114600,7.56469687079828,7.62601567818114,7.50337806341542,7.50337806341542,560676.266668756,0.0,1.0
2007-10-02,36.68,37.01,36.31,36.91,158100,7.49724618267714,7.56469687079828,7.42161965357162,7.54425726833733,773498.409776006,0.0,1.0
2007-10-03,36.92,37.15,36.68,36.78,120200,7.54630122858342,7.59331231424361,7.49724618267714,7.51768578513809,588074.059804402,0.0,1.0
2007-10-04,37.32,37.39,36.9,37.07,121500,7.62805963842723,7.6423673601499,7.54221330809123,7.57696063227485,594434.26178232,0.0,1.0
2007-10-05,38.24,38.39,37.76,37.91,146600,7.81610398106799,7.84676338475941,7.71799388925542,7.74865329294684,717235.084586733,0.0,1.0
2007-10-08,38.47,38.6,38.22,38.47,94200,7.86311506672818,7.88968654992741,7.8120160605758,7.86311506672818,460870.020246045,0.0,1.0
2007-10-09,38.25,38.5,37.59,38.19,177800,7.81814794131408,7.86924694746646,7.6832465650718,7.80588417983751,869879.932056761,0.0,1.0
2007-10-10,38.4,38.41,37.97,38.28,94400,7.84880734500551,7.8508513052516,7.76091705442342,7.82427982205237,461848.512858033,0.0,1.0
2007-10-11,38.68,39.03,38.39,38.53,174400,7.90603823189617,7.97757684050951,7.84676338475941,7.87537882820475,853245.557652976,0.0,1.0
2007-10-12,38.95,39.18,38.47,38.83,219500,7.96122515854074,8.00823624420093,7.86311506672818,7.9366976355876,1073895.64165613,0.0,1.0
2007-10-15,38.43,39.05,38.21,38.95,138400,7.8549392257438,7.9816647610017,7.8099721003297,7.96122515854074,677116.887495251,0.0,1.0
2007-10-16,38.16,38.6,38.15,38.55,102900,7.79975229909922,7.88968654992741,7.79770833885313,7.87946674869694,503434.448867496,0.0,1.0
2007-10-17,38.96,39.0,38.45,38.45,151800,7.96326911878684,7.97144495977122,7.85902714623599,7.85902714623599,742675.892498405,0.0,1.0
2007-10-18,38.98,39.14,38.86,38.91,216000,7.96735703927903,8.00006040321655,7.94282951632589,7.95304931755636,1056772.02094635,0.0,1.0
2007-10-19,38.34,38.99,38.29,38.99,112000,7.83654358352894,7.96940099952513,7.82632378229846,7.96940099952513,547955.86271292,0.0,1.0
2007-10-22,38.83,38.92,37.9,37.9,164800,7.9366976355876,7.95509327780246,7.74660933270075,7.74660933270075,806277.912277583,0.0,1.0
2007-10-23,39.01,39.35,38.91,39.35,350500,7.97348892001732,8.04298356838455,7.95304931755636,8.04298356838455,1714808.30250784,0.0,1.0
2007-10-24,38.89,39.14,38.39,38.93,159400,7.94896139706417,8.00006040321655,7.84676338475941,7.95713723804855,779858.611753925,0.0,1.0
2007-10-25,39.73,39.85,39.06,39.2,289400,8.12065405773617,8.14518158068931,7.98370872124779,8.01232416469312,1415878.80954571,0.0,1.0
2007-10-26,40.68,40.69,39.82,39.89,281000,8.31483028111521,8.31687424136131,8.13904969995103,8.15335742167369,1374782.11984224,0.0,1.0
2007-10-29,41.39,41.41,40.5701,40.8,197600,8.45995145858797,8.46403937908016,8.29236715801063,8.33935780406835,966750.70064351,0.0,1.0
2007-10-30,41.66,41.83,40.99,41.28,244200,8.51513838523254,8.54988570941616,8.37819304874416,8.43746789588092,1194739.47923656,0.0,1.0
2007-10-31,42.81,43.29,41.88,41.96,555400,8.75019381353349,8.84830390534605,8.56010551064663,8.5764571926154,2717273.98348889,0.0,1.0
2007-11-01,42.87,43.11,42.33,42.59,212500,8.76245757501006,8.81151262091634,8.65208372172092,8.70522668811939,1039648.40023657,0.0,1.0
2007-11-02,43.3,43.81,42.72,43.35,215900,8.85034786559215,8.954589838143,8.73179817131863,8.86056766682263,1056282.77464035,0.0,1.0
2007-11-05,43.15,43.3,41.41,41.41,154800,8.81968846190072,8.85034786559215,8.46403937908016,8.46403937908016,757353.281678215,0.0,1.0
2007-11-06,44.12,44.29,43.18,43.52,156400,9.01795260577195,9.05269992995557,8.82582034263901,8.89531499100625,765181.222574114,0.0,1.0
2007-11-07,42.43,43.99,42.21,43.99,190400,8.67252332418187,8.99138112257272,8.62755619876778,8.99138112257272,931524.966611965,0.0,1.0
2007-11-08,42.12,42.57,41.2601,42.57,429200,8.60916055655292,8.7011387676272,8.43340041499119,8.7011387676272,2099845.14532487,0.0,1.0
2007-11-09,41.33,42.21,41.15,42.21,379700,8.4476876971114,8.62755619876778,8.41089641268169,8.62755619876778,1857668.223858,0.0,1.0
2007-11-12,40.0,40.98,39.85,40.69,152000,8.17584098438074,8.37614908849807,8.14518158068931,8.31687424136131,743654.385110392,0.0,1.0
2007-11-13,39.15,40.32,38.74,40.12,342000,8.06726581610816,8.30835651865852,7.98278104000077,8.26714443275248,1659707.3042102,0.3188,1.0
2007-11-14,38.76,39.38,38.63,39.3,327400,7.98690224859138,8.11465971490012,7.96011439275245,8.0981748805377,1588854.30233456,0.0,1.0
2007-11-15,37.7,38.71,37.51,38.71,321800,7.76847819328934,7.97659922711487,7.7293267116786,7.97659922711487,1561677.80846445,0.0,1.0
2007-11-16,37.75,37.95,37.29,37.81,313200,7.77878121476585,7.8199933006719,7.68399341718195,7.79114484053767,1519942.4785925,0.0,1.0
2007-11-19,36.68,37.52,36.67,37.27,283200,7.55829655516852,7.7313873159739,7.55623595087321,7.67987220859135,1374354.11857406,0.0,1.0
2007-11-20,36.97,36.97,36.38,36.58,312500,7.61805407973228,7.61805407973228,7.49647842630945,7.53769051221549,1516545.41685874,0.0,1.0
2007-11-21,36.7,37.14,36.25,36.86,686200,7.56241776375912,7.65308435275242,7.46969057047052,7.59538743248396,3330091.08815509,0.0,1.0
2007-11-23,36.8,37.13,36.74,37.06,263600,7.58302380671214,7.65102374845712,7.57066018094033,7.63659951839,1279236.39002868,0.0,1.0
2007-11-26,36.7,37.48,36.49,36.49,545200,7.56241776375912,7.72314489879269,7.51914507355777,7.51914507355777,2645825.79606843,0.0,1.0
2007-11-27,36.72,36.94,36.2,36.4,416500,7.56653897234973,7.61187226684637,7.45938754899401,7.50059963490005,2021251.73158932,0.0,1.0
2007-11-28,37.83,37.83,36.72,37.0,526800,7.79526604912827,7.79526604912827,7.56653897234973,7.62423589261819,2556531.60192379,0.0,1.0
2007-11-29,36.87,37.35,36.53,37.28,679600,7.59744803677926,7.69635704295376,7.52738749073898,7.68193281288665,3298061.64895103,0.0,1.0
2007-11-30,37.27,37.44,37.01,37.24,343100,7.67987220859135,7.71490248161148,7.62629649691349,7.67369039570544,1665045.54407755,0.0,1.0
2007-12-03,37.39,37.62,37.08,37.62,339700,7.70459946013497,7.75199335892692,7.6407207269806,7.75199335892692,1648545.52994212,0.0,1.0
2007-12-04,37.27,37.56,36.73,37.56,237500,7.67987220859135,7.73962973315511,7.56859957664503,7.73962973315511,1152574.51681264,0.0,1.0
2007-12-05,38.38,38.5,37.2,37.2,238400,7.90859928536989,7.93332653691352,7.66544797852423,7.66544797852423,1156942.16761319,0.0,1.0
2007-12-06,38.3,38.64,38.2,38.43,166100,7.89211445100747,7.96217499704775,7.87150840805445,7.9189023068464,806074.219968757,0.0,1.0
2007-12-07,38.59,38.95,38.11,38.11,146000,7.95187197557124,8.02605373020212,7.85296296939673,7.85296296939673,708530.018756402,0.0,1.0
2007-12-10,38.8,38.88,38.44,38.48,94100,7.99514466577259,8.011629500135,7.92096291114171,7.92920532832291,456662.155924503,0.0,1.0
2007-12-11,37.85,38.75,37.77,38.5,158200,7.79938725771888,7.98484164429607,7.78290242335646,7.93332653691352,767735.951830567,0.0,1.0
2007-12-12,38.05,38.49,37.77,38.39,157500,7.84059934362492,7.93126593261822,7.78290242335646,7.9106598896652,764338.890096804,0.0,1.0
2007-12-13,37.95,38.08,37.2,37.7,198600,7.8199933006719,7.84678115651083,7.66544797852423,7.76847819328934,963794.943322065,0.0,1.0
2007-12-14,37.72,38.1,37.59,37.77,133600,7.77259940187995,7.85090236510143,7.74581154604102,7.78290242335646,648353.496615447,0.0,1.0
2007-12-17,38.4,38.46,37.72,37.87,215000,7.9127204939605,7.92508411973231,7.77259940187995,7.80350846630948,1043383.24679881,0.0,1.0
2007-12-18,38.419,38.98,38.32,38.98,189900,7.91663564212157,8.03223554308802,7.89623565959808,8.03223554308802,921574.318916718,0.0,1.0
2007-12-19,39.07,39.4,38.55,38.76,164800,8.05078098174575,8.11878092349072,7.94362955839003,7.98690224859138,799765.391034624,0.0,1.0
2007-12-20,39.28,39.49,39.08,39.23,178600,8.09405367194709,8.13732636214844,8.05284158604105,8.08375065047058,866736.036643106,0.0,1.0
2007-12-21,39.45,39.61,38.85,39.45,130600,8.12908394496723,8.16205361369206,8.0054476872491,8.12908394496723,633794.660613604,0.0,1.0
2007-12-24,39.95,40.0,39.61,39.86,51600,8.23211415973234,8.24241718120885,8.16205361369206,8.21356872107462,250411.979231715,0.0,1.0
2007-12-26,41.64,41.91,39.77,39.77,267500,8.58035628563841,8.63599260161157,8.1950232824169,8.1950232824169,1298162.87683108,0.0,1.0
2007-12-27,40.02,41.33,40.02,41.33,277400,8.24653838979946,8.51647755248405,8.24653838979946,8.51647755248405,1346207.03563716,0.0,1.0
2007-12-28,40.67,40.82,40.24,40.67,254200,8.3804776689941,8.41138673342363,8.2918716842961,8.3804776689941,1233618.70388957,0.0,1.0
2007-12-31,40.43,40.72,40.33,40.53,396800,8.33102316590685,8.39078069047061,8.31041712295382,8.35162920885987,1925648.70851055,0.0,1.0
2008-01-02,40.55,40.7,40.15,40.38,587800,8.35575041745047,8.38665948188001,8.27332624563839,8.32072014443034,2852561.26729461,0.0,1.0
2008-01-03,40.33,40.7,40.2,40.41,305200,8.31041712295382,8.38665948188001,8.2836292671149,8.32690195731624,1481118.91592092,0.0,1.0
2008-01-04,39.71,40.24,39.46,40.11,263000,8.18265965664509,8.2918716842961,8.13114454926253,8.26508382845718,1276324.62282831,0.0,1.0
2008-01-07,39.5,40.0,39.2,39.53,341500,8.13938696644374,8.24241718120885,8.07756883758467,8.14556877932965,1657280.83154323,0.0,1.0
2008-01-08,39.1,39.77,38.9,39.4,300700,8.05696279463165,8.1950232824169,8.01575070872561,8.11878092349072,1459280.66191815,0.0,1.0
2008-01-09,40.04,40.04,38.9,39.9,370200,8.25065959839006,8.25065959839006,8.01575070872561,8.22181113825583,1796560.36262754,0.0,1.0
2008-01-10,39.76,40.2,39.1,39.8,298500,8.1929626781216,8.2836292671149,8.05696279463165,8.20120509530281,1448604.18218347,0.0,1.0
2008-01-11,39.04,39.46,39.01,39.23,241100,8.04459916885984,8.13114454926253,8.03841735597393,8.08375065047058,1170045.12001485,0.0,1.0
2008-01-14,39.21,39.28,38.97,39.17,238300,8.07962944187998,8.09405367194709,8.03017493879272,8.07138702469877,1156456.8730798,0.0,1.0
2008-01-15,38.44,39.16,38.32,39.0,204000,7.92096291114171,8.06932642040347,7.89623565959808,8.03635675167863,990000.848125383,0.0,1.0
2008-01-16,38.2,38.47,37.84,38.14,229700,7.87150840805445,7.92714472402761,7.79732665342357,7.85914478228264,1114721.54320785,0.0,1.0
2008-01-17,37.76,38.65,37.52,38.18,292900,7.78084181906116,7.96423560134305,7.7313873159739,7.86738719946385,1421427.68831336,0.0,1.0
2008-01-18,37.18,38.34,36.87,37.5,235400,7.66132676993363,7.90035686818868,7.59744803677926,7.7272661073833,1142383.33161135,0.0,1.0
2008-01-22,37.34,37.46,35.59,35.7,375700,7.69429643865846,7.71902369020209,7.33369068698058,7.3563573342289,1823251.56196425,0.0,1.0
2008-01-23,37.22,37.29,36.07,36.78,446300,7.66956918711484,7.68399341718195,7.43259969315508,7.57890259812154,2165869.50254097,0.0,1.0
2008-01-24,37.5,38.0,36.96,37.22,236600,7.7272661073833,7.83029632214841,7.61599347543698,7.66956918711484,1148206.86601209,0.0,1.0
2008-01-25,37.76,38.18,37.29,38.18,362900,7.78084181906116,7.86738719946385,7.68399341718195,7.86738719946385,1761133.86168971,0.0,1.0
2008-01-28,38.13,38.17,37.36,37.36,183000,7.85708417798734,7.86532659516855,7.69841764724907,7.69841764724907,888088.996112477,0.0,1.0
2008-01-29,39.07,39.33,38.44,38.67,254500,8.05078098174575,8.1043566934236,7.92096291114171,7.96835680993366,1235074.58748976,0.0,1.0
2008-01-30,39.04,39.95,38.09,39.1,482600,8.04459916885984,8.23211415973234,7.84884176080613,8.05696279463165,2342031.41816329,0.0,1.0
2008-01-31,39.81,39.97,38.13,38.31,709000,8.20326569959811,8.23623536832294,7.85708417798734,7.89417505530278,3440738.2417691,0.0,1.0
2008-02-01,40.35,40.38,39.87,40.16,348500,8.31453833154443,8.32072014443034,8.21562932536992,8.27538684993369,1691251.44888086,0.0,1.0
2008-02-04,40.62,40.66,39.75,40.66,183800,8.37017464751759,8.3784170646988,8.1909020738263,8.3784170646988,891971.352379635,0.0,1.0
2008-02-05,39.79,40.46,39.7601,40.24,344000,8.19914449100751,8.33720497879275,8.19298328416455,8.2918716842961,1669413.1948781,0.0,1.0
2008-02-06,39.67,40.3,39.41,40.17,224000,8.17441723946388,8.30423531006792,8.12084152778602,8.27744745422899,1087059.75480434,0.0,1.0
2008-02-07,39.27,39.59,38.65,39.46,422100,8.09199306765179,8.15793240510146,7.96423560134305,8.13114454926253,2048428.22545943,0.0,1.0
2008-02-08,39.41,39.85,39.09,39.12,295500,8.12084152778602,8.21150811677932,8.05490219033635,8.06108400322226,1434045.34618162,0.0,1.0
2008-02-11,40.38,40.44,39.1,39.33,288100,8.32072014443034,8.33308377020215,8.05696279463165,8.1043566934236,1398133.55071041,0.0,1.0
2008-02-12,40.7,40.92,40.47,40.59,230000,8.38665948188001,8.43199277637665,8.33926558308806,8.36399283463168,1116177.42680803,0.0,1.0
2008-02-13,40.65,41.0,40.42,41.0,188000,8.44435640214847,8.51706303783732,8.39657775583865,8.51706303783732,905006.804077528,0.33,1.0
2008-02-14,40.32,40.72,40.27,40.57,200500,8.37580443135612,8.45889772928624,8.36541776911485,8.42773774256244,965180.128816726,0.0,1.0
2008-02-15,40.06,40.54,39.77,40.44,150700,8.32179378770154,8.42150574521768,8.2615511467022,8.40073242073515,725449.603055763,0.0,1.0
2008-02-19,39.79,40.1,39.69,39.86,350600,8.26570581159871,8.33010311749455,8.24493248711618,8.28024713873648,1687741.41228501,0.0,1.0
2008-02-20,40.86,40.92,39.77,39.89,416000,8.48798038356178,8.5004443782513,8.2615511467022,8.28647913608124,2002568.24732049,0.0,1.0
2008-02-21,40.3,41.16,39.92,41.16,255900,8.37164976645961,8.55030035700937,8.292711133426,8.55030035700937,1231868.30406085,0.0,1.0
2008-02-22,40.52,40.53,39.77,40.39,303500,8.41735108032118,8.41942841276943,8.2615511467022,8.39034575849389,1461008.32466771,0.0,1.0
2008-02-25,40.64,41.43,40.44,40.52,457200,8.44227906970021,8.6063883331122,8.40073242073515,8.41735108032118,2200899.52566088,0.0,1.0
2008-02-26,41.3,41.82,40.67,40.86,396500,8.57938301128491,8.68740429859407,8.44851106704497,8.48798038356178,1908697.86072734,0.0,1.0
2008-02-27,41.76,42.26,41.23,41.46,322400,8.67494030390455,8.7788069263172,8.56484168414714,8.61262033045696,1551990.39167338,0.0,1.0
2008-02-28,42.9,43.03,41.59,41.59,362900,8.91175620300539,8.93876152483268,8.63962565228425,8.63962565228425,1746951.96382838,0.0,1.0
2008-02-29,41.2,43.16,40.89,43.16,349700,8.55860968680238,8.96576684665997,8.49421238090654,8.96576684665997,1683408.93290379,0.0,1.0
2008-03-03,41.39,41.48,40.83,41.31,374000,8.59807900331919,8.61677499535346,8.48174838621702,8.58146034373317,1800385.87619678,0.0,1.0
2008-03-04,41.2,41.29,40.64,40.99,464500,8.55860968680238,8.57730567883666,8.44227906970021,8.51498570538907,2236040.74730857,0.0,1.0
2008-03-05,42.52,42.52,41.43,41.43,455200,8.83281756997178,8.83281756997178,8.6063883331122,8.6063883331122,2191271.79370261,0.0,1.0
2008-03-06,42.4,42.71,42.24,42.71,373500,8.80788958059274,8.87228688648859,8.77465226142069,8.87228688648859,1797978.94320722,0.0,1.0
2008-03-07,41.94,42.71,41.63,41.79,256100,8.7123322879731,8.87228688648859,8.64793498207726,8.68117230124931,1232831.07725668,0.0,1.0
2008-03-10,41.18,41.97,40.96,41.82,329700,8.55445502190588,8.71856428531786,8.50875370804431,8.68740429859407,1587131.61332107,0.0,1.0
2008-03-11,42.45,42.5,41.86,42.03,340400,8.81827624283401,8.82866290507527,8.69571362838708,8.73102828000738,1638639.97929782,0.0,1.0
2008-03-12,41.83,42.92,41.69,42.82,261900,8.68948163104232,8.9159108679019,8.66039897676678,8.89513754341937,1260751.49993566,0.0,1.0
2008-03-13,41.96,42.08,41.59,41.81,527900,8.71648695286961,8.74141494224865,8.63962565228425,8.68532696614582,2541239.85038578,0.0,1.0
2008-03-14,41.45,41.99,40.62,41.99,412800,8.61054299800871,8.72271895021437,8.43812440480371,8.72271895021437,1987163.87618725,0.0,1.0
2008-03-17,40.12,41.08,39.58,40.46,294300,8.33425778239106,8.53368169742335,8.2220818301854,8.40488708563166,1416720.75765966,0.0,1.0
2008-03-18,40.52,40.76,39.81,40.76,346700,8.41735108032118,8.46720705907925,8.26986047649521,8.46720705907925,1668967.33496638,0.0,1.0
2008-03-19,38.55,40.86,38.47,40.82,362700,8.00811658801534,8.48798038356178,7.99149792842931,8.47967105376877,1745989.19063255,0.0,1.0
2008-03-20,39.41,40.09,37.92,38.11,341800,8.18676717856509,8.3280257850463,7.8772446437754,7.9167139602922,1645379.39166861,0.0,1.0
2008-03-24,39.52,39.83,39.13,39.13,238300,8.20961783549588,8.27401514139172,8.12860187001401,8.12860187001401,1147144.26282806,0.0,1.0
2008-03-25,40.64,40.87,39.8,39.81,349400,8.44227906970021,8.49005771601003,8.26778314404696,8.26986047649521,1681964.77311005,0.0,1.0
2008-03-26,40.57,40.76,40.36,40.63,424300,8.42773774256244,8.46720705907925,8.38411376114913,8.44020173725196,2042523.33494732,0.0,1.0
2008-03-27,41.38,41.78,40.76,40.96,534800,8.59600167087094,8.67909496880106,8.46720705907925,8.50875370804431,2574455.52564182,0.0,1.0
2008-03-28,41.71,42.25,41.59,41.59,391900,8.66455364166329,8.77672959386895,8.63962565228425,8.63962565228425,1886554.07722332,0.0,1.0
2008-03-31,41.16,41.86,40.39,41.19,339600,8.55030035700937,8.69571362838708,8.39034575849389,8.55653235435413,1634788.88651451,0.0,1.0
2008-04-01,40.92,41.23,40.36,41.14,174900,8.5004443782513,8.56484168414714,8.38411376114913,8.54614569211286,841945.159750849,0.0,1.0
2008-04-02,41.57,41.78,41.12,41.42,329300,8.63547098738774,8.67909496880106,8.54199102721636,8.60431100066395,1585206.06692942,0.0,1.0
2008-04-03,41.97,42.52,41.63,41.64,267200,8.71856428531786,8.83281756997178,8.64793498207726,8.65001231452552,1286264.98962508,0.0,1.0
2008-04-04,42.03,42.28,41.65,41.76,516700,8.73102828000738,8.78296159121371,8.65208964697377,8.67494030390455,2487324.55141946,0.0,1.0
2008-04-07,41.94,42.6,41.93,42.17,527900,8.7123322879731,8.8494362295578,8.71025495552485,8.76011093428292,2541239.85038578,0.0,1.0
2008-04-08,41.86,42.13,41.36,41.36,344100,8.69571362838708,8.75180160448991,8.59184700597443,8.59184700597443,1656451.28342063,0.0,1.0
2008-04-09,41.47,41.86,41.22,41.86,295100,8.61469766290521,8.69571362838708,8.56276435169889,8.69571362838708,1420571.85044297,0.0,1.0
2008-04-10,41.59,41.59,40.94,41.53,309800,8.63962565228425,8.63962565228425,8.5045990431478,8.62716165759473,1491335.68033627,0.0,1.0
2008-04-11,40.87,41.34,40.77,41.12,131300,8.49005771601003,8.58769234107793,8.4692843915275,8.54199102721636,632060.603060529,0.0,1.0
2008-04-14,41.35,41.66,40.75,40.75,156800,8.58976967352618,8.65416697942202,8.465129726631,8.465129726631,754814.185528492,0.0,1.0
2008-04-15,41.53,41.83,41.34,41.51,190100,8.62716165759473,8.68948163104232,8.58769234107793,8.62300699269822,915115.922633714,0.0,1.0
2008-04-16,42.38,42.51,41.94,42.27,189700,8.80373491569624,8.83074023752352,8.7123322879731,8.78088425876545,913190.376242059,0.0,1.0
2008-04-17,41.89,42.26,41.68,42.07,145600,8.70194562573184,8.7788069263172,8.65832164431853,8.73933760980039,700898.886562171,0.0,1.0
2008-04-18,42.39,42.62,41.93,42.62,137300,8.80581224814449,8.85359089445431,8.71025495552485,8.85359089445431,660943.798935344,0.0,1.0
2008-04-21,42.3,42.59,42.06,42.39,184000,8.78711625611021,8.84735889710955,8.73726027735214,8.80581224814449,885751.340160985,0.0,1.0
2008-04-22,42.37,42.65,41.84,41.92,122000,8.80165758324798,8.85982289179907,8.69155896349057,8.7081776230766,587291.649454567,0.0,1.0
2008-04-23,41.95,42.17,41.67,41.82,130800,8.71440962042136,8.76011093428292,8.65624431187027,8.68740429859407,629653.670070961,0.0,1.0
2008-04-24,41.8,42.07,41.47,41.79,131800,8.68324963369756,8.73933760980039,8.61469766290521,8.68117230124931,634467.536050097,0.0,1.0
2008-04-25,41.51,42.17,41.27,42.08,222200,8.62300699269822,8.76011093428292,8.57315101394015,8.74141494224865,1069641.02056397,0.0,1.0
2008-04-28,41.96,42.0958,41.66,41.66,162900,8.71648695286961,8.74469712751689,8.65416697942202,8.65416697942202,784178.76800122,0.0,1.0
2008-04-29,41.17,42.24,41.11,42.24,135700,8.55237768945762,8.77465226142069,8.5399136947681,8.77465226142069,653241.613368727,0.0,1.0
2008-04-30,41.18,41.63,40.72,40.93,207800,8.55445502190588,8.64793498207726,8.45889772928624,8.50252171069955,1000321.35046442,0.0,1.0
2008-05-01,40.62,41.06,40.25,41.01,146900,8.43812440480371,8.52952703252684,8.36126310421835,8.51914037028557,707156.912335047,0.0,1.0
2008-05-02,40.99,41.31,40.68,40.85,150600,8.51498570538907,8.58146034373317,8.45058839949323,8.48590305111353,724968.21645785,0.0,1.0
2008-05-05,40.88,41.44,40.79,41.17,176800,8.49213504845829,8.60846566556045,8.47343905642401,8.55237768945762,851091.505111207,0.0,1.0
2008-05-06,41.69,41.84,40.75,40.95,143900,8.66039897676678,8.69155896349057,8.465129726631,8.50667637559606,692715.31439764,0.0,1.0
2008-05-07,42.69,43.03,41.86,41.98,210300,8.86813222159208,8.93876152483268,8.69571362838708,8.72064161776612,1012356.01541226,0.0,1.0
2008-05-08,42.54,42.8,42.17,42.34,180300,8.83697223486828,8.89098287852286,8.76011093428292,8.79542558590323,867940.036038183,0.0,1.0
2008-05-09,43.71,44.0,42.87,42.92,289900,9.08002013131389,9.14026277231322,8.90552420566063,8.9159108679019,1395539.74735146,0.0,1.0
2008-05-12,44.08,44.12,43.25,43.87,133600,9.15688143189925,9.16519076169226,8.98446283869425,9.11325745048593,643132.494812541,0.0,1.0
2008-05-13,43.4,43.78,43.16,43.78,148800,9.08380087636971,9.16333646007986,9.03356787613172,9.16333646007986,710927.076439931,0.3282,1.0
2008-05-14,43.93,44.13,43.65,43.74,130700,9.1947320852286,9.23659291876026,9.13612691828428,9.15496429337353,624450.059749321,0.0,1.0
2008-05-15,44.24,44.38,43.69,44.04,165800,9.25961637720267,9.28891896067483,9.14449908499061,9.21775554367101,792148.583828902,0.0,1.0
2008-05-16,44.47,44.79,44.15,44.71,116700,9.30775633576408,9.37473366941473,9.24077900211342,9.35798933600207,557561.759546639,0.0,1.0
2008-05-19,44.52,44.75,44.21,44.21,94200,9.31822154414699,9.3663615027084,9.25333725217292,9.25333725217292,450062.705649472,0.0,1.0
2008-05-20,45.67,45.88,44.59,44.62,234800,9.55892133695402,9.60287521216226,9.33287283588307,9.33915196091282,1121812.34911355,0.0,1.0
2008-05-21,45.65,46.21,45.44,45.89,142500,9.55473525360085,9.6719455874895,9.51078137839261,9.60496825383884,680827.341348725,0.0,1.0
2008-05-22,45.66,46.0,45.48,45.88,142100,9.55682829527744,9.62799171228126,9.51915354509895,9.60287521216226,678916.247057219,0.0,1.0
2008-05-23,45.69,46.0,45.18,45.43,175600,9.56310742030719,9.62799171228126,9.45636229480146,9.50868833671603,838970.393970779,0.0,1.0
2008-05-27,44.32,45.4,43.9,45.4,526700,9.27636071061533,9.50240921168628,9.18845296019885,9.50240921168628,2516433.40833946,0.0,1.0
2008-05-28,44.9,45.33,44.13,44.13,222700,9.39775712785714,9.4877579199502,9.23659291876026,9.23659291876026,1064001.74679552,0.0,1.0
2008-05-29,45.36,45.93,45.23,45.35,201700,9.49403704497995,9.61334042054518,9.46682750318437,9.49194400330337,963669.296491493,0.0,1.0
2008-05-30,44.62,45.47,44.29,45.24,429400,9.33915196091282,9.51706050342236,9.27008158558558,9.46892054486096,2051559.72193082,0.0,1.0
2008-06-02,44.89,44.89,43.94,44.2,259600,9.39566408618056,9.39566408618056,9.19682512690518,9.25124421049634,1240300.19518687,0.0,1.0
2008-06-03,45.1,46.76,44.82,45.16,847300,9.4396179613888,9.78706287970155,9.38101279444448,9.45217621144829,4048175.48298087,0.0,1.0
2008-06-04,45.03,45.48,44.61,45.32,373600,9.42496666965272,9.51915354509895,9.33705891923624,9.48566487827362,1784962.06826585,0.0,1.0
2008-06-05,44.75,45.04,44.3,45.03,313700,9.3663615027084,9.4270597113293,9.27217462726217,9.42496666965272,1498775.69811295,0.0,1.0
2008-06-06,44.81,45.34,44.789,44.96,199700,9.37891975276789,9.48985096162679,9.37452436524707,9.41031537791664,954113.825033967,0.0,1.0
2008-06-09,44.62,45.29,44.42,44.66,298800,9.33915196091282,9.47938575324387,9.29729112738116,9.34752412761915,1427587.43575438,0.0,1.0
2008-06-10,43.56,44.41,43.26,44.21,440000,9.11728954319503,9.29519808570458,9.05449829289755,9.25333725217292,2102203.72065571,0.0,1.0
2008-06-11,43.85,44.18,43.61,43.61,222400,9.17798775181594,9.24705812714317,9.12775475157795,9.12775475157795,1062568.42607689,0.0,1.0
2008-06-12,43.15,43.85,43.09,43.79,290900,9.03147483445514,9.17798775181594,9.01891658439564,9.16542950175644,1389843.32349715,0.0,1.0
2008-06-13,43.29,43.5,42.9,42.9,221700,9.0607774179273,9.10473129313554,8.97914879254056,8.97914879254056,1059224.01106675,0.0,1.0
2008-06-16,43.69,43.89,43.42,43.65,321800,9.14449908499061,9.18635991852227,9.08798695972287,9.13612691828428,1537475.35751593,0.0,1.0
2008-06-17,44.63,44.77,43.67,43.72,199100,9.3412450025894,9.37054758606156,9.14031300163744,9.15077821002036,951247.183596709,0.0,1.0
2008-06-18,45.31,45.38,44.38,44.43,102000,9.48357183659704,9.49822312833312,9.28891896067483,9.29938416905774,487329.044333824,0.0,1.0
2008-06-19,44.46,45.4,44.29,45.34,149000,9.30566329408749,9.50240921168628,9.27008158558558,9.48985096162679,711882.623585684,0.0,1.0
2008-06-20,44.06,44.74,43.91,44.23,209000,9.22194162702418,9.36426846103181,9.19054600187543,9.25752333552609,998546.767311462,0.0,1.0
2008-06-23,44.51,44.97,44.16,44.17,397300,9.31612850247041,9.41240841959322,9.24287204379001,9.24496508546659,1898194.40503753,0.0,1.0
2008-06-24,43.6,44.23,43.36,44.07,234100,9.12566170990137,9.25752333552609,9.07542870966338,9.22403466870076,1118467.93410341,0.0,1.0
2008-06-25,44.01,44.24,43.32,43.98,220800,9.21147641864126,9.25961637720267,9.06705654295704,9.20519729361151,1054924.04891087,0.0,1.0
2008-06-26,43.58,44.19,43.1,44.12,203300,9.1214756265482,9.24915116881975,9.02100962607222,9.23449987708367,971313.673657513,0.0,1.0
2008-06-27,42.96,45.21,42.75,45.21,316900,8.99170704260006,9.46264141983121,8.94775316739182,9.46264141983121,1514064.45244499,0.0,1.0
2008-06-30,43.18,43.91,42.91,43.48,428400,9.03775395948488,9.19054600187543,8.98124183421715,9.10054520978237,2046781.98620206,0.0,1.0
2008-07-01,43.6,44.0,42.62,42.71,149900,9.12566170990137,9.20938337696468,8.92054362559624,8.93938100068549,716182.58574157,0.0,1.0
2008-07-02,43.01,44.45,42.85,44.06,412800,9.00217225098297,9.30357025241091,8.96868358415765,9.22194162702418,1972249.30883336,0.0,1.0
2008-07-03,42.61,43.25,41.57,42.92,255800,8.91845058391966,9.05240525122096,8.70077424955504,8.98333487589373,1222144.79941757,0.0,1.0
2008-07-07,41.13,42.23,40.86,42.23,463400,8.60868041578539,8.83891500020951,8.55216829051765,8.83891500020951,2214002.73670876,0.0,1.0
2008-07-08,40.9,41.0,40.3,41.0,349700,8.56054045722399,8.58147087398982,8.43495795662901,8.58147087398982,1670774.18434841,0.0,1.0
2008-07-09,40.78,41.58,40.71,41.2,294100,8.53542395710499,8.70286729123162,8.52077266536891,8.62333170752147,1405132.07782919,0.0,1.0
2008-07-10,41.24,41.53,40.67,41.04,232200,8.6317038742278,8.69240208284871,8.51240049866258,8.58984304069615,1109390.23621876,0.0,1.0
2008-07-11,41.87,42.03,40.88,40.97,340000,8.76356549985253,8.79705416667785,8.55635437387082,8.57519174896007,1624430.14777941,0.0,1.0
2008-07-14,43.43,43.91,42.0,42.0,439700,9.09008000139946,9.19054600187543,8.7907750416481,8.7907750416481,2100770.39993708,0.0,1.0
2008-07-15,42.38,43.3,42.15,43.2,360600,8.87031062535825,9.06287045960388,8.82217066679685,9.04194004283805,1722851.50379193,0.0,1.0
2008-07-16,42.52,42.88,41.75,42.16,327000,8.89961320883041,8.9749627091874,8.73844899973353,8.82426370847343,1562319.58330549,0.0,1.0
2008-07-17,41.74,43.23,41.05,42.76,359400,8.73635595805695,9.0482191678678,8.59193608237273,8.9498462090684,1717118.22091741,0.0,1.0
2008-07-18,41.82,42.79,41.7,42.16,308400,8.75310029146961,8.95612533409815,8.72798379135062,8.82426370847343,1473453.6987505,0.0,1.0
2008-07-21,42.51,42.91,42.31,42.31,404200,8.89752016715383,8.98124183421715,8.85565933362217,8.85565933362217,1931160.781566,0.0,1.0
2008-07-22,43.46,43.48,42.4,42.4,341400,9.0963591264292,9.10054520978237,8.87449670871142,8.87449670871142,1631118.97779968,0.0,1.0
2008-07-23,42.73,43.29,42.31,43.07,305600,8.94356708403865,9.0607774179273,8.85565933362217,9.01473050104247,1460076.03870997,0.0,1.0
2008-07-24,42.26,43.56,42.0,42.74,332800,8.84519412523926,9.11728954319503,8.7907750416481,8.94566012571524,1590030.45053232,0.0,1.0
2008-07-25,42.4,42.76,41.9,42.58,273300,8.87449670871142,8.9498462090684,8.76984462488227,8.91217145888991,1305755.17467092,0.0,1.0
2008-07-28,42.03,42.99,41.9,42.49,210200,8.79705416667785,8.99798616762981,8.76984462488227,8.89333408380067,1004280.05018598,0.0,1.0
2008-07-29,42.23,42.42,41.26,41.78,330100,8.83891500020951,8.87868279206459,8.63588995758097,8.74472812476328,1577130.56406466,0.0,1.0
2008-07-30,42.9,43.11,41.79,42.53,416900,8.97914879254056,9.0231026677488,8.74682116643986,8.901706250507,1991838.02532129,0.0,1.0
2008-07-31,43.88,44.81,42.35,42.64,636500,9.18426687684569,9.37891975276789,8.8640315003285,8.92472970894941,3041028.79135763,0.0,1.0
2008-08-01,42.93,44.19,42.65,44.14,593500,8.98542791757031,9.24915116881975,8.92682275062599,9.23868596043684,2835586.15502083,0.0,1.0
2008-08-04,42.63,43.17,42.2675,43.0,248200,8.92263666727283,9.0356609178083,8.8467639064967,9.00007920930639,1185834.00787897,0.0,1.0
2008-08-05,42.29,42.76,41.71,42.3,476100,8.85147325026901,8.9498462090684,8.7300768330272,8.85356629194559,2274679.98046405,0.0,1.0
2008-08-06,41.99,42.62,41.88,42.03,421700,8.78868199997152,8.92054362559624,8.76565854152911,8.79705416667785,2014771.15681935,0.0,1.0
2008-08-07,42.38,42.82,42.01,42.01,324100,8.87031062535825,8.9624044591279,8.79286808332469,8.79286808332469,1548464.14969208,0.0,1.0
2008-08-08,41.7,41.98,41.21,41.87,246300,8.72798379135062,8.78658895829494,8.62542474919806,8.76356549985253,1176756.30999432,0.0,1.0
2008-08-11,41.72,41.72,40.88,41.46,260700,8.73216987470378,8.73216987470378,8.55635437387082,8.67775079111263,1245555.70448851,0.0,1.0
2008-08-12,41.69,42.19,41.42,42.04,314400,8.72589074967403,8.83054283350318,8.6693786244063,8.79914720835444,1502120.11312308,0.0,1.0
2008-08-13,40.72,41.21,40.29,41.09,473200,8.58789651193692,8.69123809570041,8.49720899965468,8.66592995273792,2243704.72713744,0.3107,1.0
2008-08-14,41.01,41.07,40.3,40.52,305300,8.6490578574296,8.66171192891084,8.49931801156822,8.54571627366612,1447597.32289742,0.0,1.0
2008-08-15,40.39,40.98,40.09,40.98,236400,8.51829911879009,8.64273082168898,8.45502876138387,8.64273082168898,1120904.05218785,0.0,1.0
2008-08-18,40.77,41.02,40.41,40.75,173800,8.59844157150463,8.65116686934314,8.52251714261717,8.59422354767755,824082.58997567,0.0,1.0
2008-08-19,40.93,41.51,40.47,40.56,267900,8.63218576212128,8.75450845310662,8.53517121409841,8.55415232132028,1270263.09467481,0.0,1.0
2008-08-20,41.08,41.44,40.76,40.86,350000,8.66382094082438,8.73974536971184,8.59633255959109,8.61742267872649,1659544.91652177,0.0,1.0
2008-08-21,42.1,42.31,40.92,41.51,222600,8.87894015600551,8.92322940618986,8.63007675020773,8.75450845310662,1055470.56690785,0.0,1.0
2008-08-22,41.85,42.28,41.65,41.72,183900,8.826214858167,8.91690237044924,8.78403461989619,8.79879770329097,871972.314709584,0.0,1.0
2008-08-25,41.78,41.87,41.5315,41.8,202000,8.81145177477222,8.83043288199408,8.75904282872074,8.8156697985993,957794.494678281,0.0,1.0
2008-08-26,41.56,41.82,41.23,41.43,431900,8.76505351267433,8.81988782242638,8.69545611952749,8.7376363577983,2047878.42698787,0.0,1.0
2008-08-27,42.31,42.43,41.7,41.8,273300,8.92322940618986,8.94853754915235,8.79457967946389,8.8156697985993,1295867.50195829,0.0,1.0
2008-08-28,42.26,42.49,41.55,42.47,263800,8.91268434662216,8.96119162063359,8.76294450076079,8.95697359680651,1250822.71136698,0.0,1.0
2008-08-29,41.94,42.19,41.77,41.94,334800,8.84519596538887,8.89792126322738,8.80934276285868,8.84519596538887,1587473.25157568,0.0,1.0
2008-09-02,41.09,41.76,40.98,41.75,312000,8.66592995273792,8.80723375094514,8.64273082168898,8.8051247390316,1479365.75415655,0.0,1.0
2008-09-03,40.8,41.26,39.6199,41.26,407600,8.60476860724525,8.70178315526811,8.35588411132833,8.70178315526811,1932658.59421221,0.0,1.0
2008-09-04,39.24,40.99,39.18,40.92,561100,8.27576274873293,8.64483983360252,8.26310867725169,8.63007675020773,2660487.57902962,0.0,1.0
2008-09-05,38.7,39.48,38.33,39.48,505900,8.16187610540174,8.3263790346579,8.08384266460074,8.3263790346579,2398753.63790962,0.0,1.0
2008-09-08,39.13,40.58,38.55,40.58,436500,8.25256361768399,8.55837034514736,8.13024092669863,8.55837034514736,2069689.58874787,0.0,1.0
2008-09-09,37.44,39.57,36.89,39.23,913900,7.89614060429564,8.34536014187977,7.78014494905091,8.27365373681939,4333308.85488357,0.0,1.0
2008-09-10,37.4,38.29,37.04,37.34,598700,7.88770455664148,8.07540661694658,7.81178012775402,7.87505048516024,2838770.1186331,0.0,1.0
2008-09-11,37.26,37.32,36.56,37.28,508500,7.85817838985191,7.87083246133315,7.71054755590408,7.86239641367899,2411081.68586092,0.0,1.0
2008-09-12,37.73,38.1,37.13,37.13,483300,7.95730194978831,8.03533539058931,7.83076123497588,7.83076123497588,2291594.45187135,0.0,1.0
2008-09-15,37.89,38.26,36.39,37.11,799800,7.99104614040496,8.06907958120596,7.67469435337389,7.8265432111488,3792297.21209747,0.0,1.0
2008-09-16,38.84,39.1,37.0,37.37,1189800,8.19140227219131,8.24623658194336,7.80334408009986,7.88137752090086,5641504.40479316,0.0,1.0
2008-09-17,38.17,38.96,37.74,38.38,935100,8.0500984739841,8.2167104151538,7.95941096170186,8.09438772416845,4433829.86125574,0.0,1.0
2008-09-18,39.45,40.1,38.24,38.57,1247700,8.32005199891728,8.45713777329741,8.06486155737888,8.13445895052572,5916040.54955491,0.0,1.0
2008-09-19,40.17,40.81,38.61,38.61,840000,8.4719008566922,8.60687761915879,8.14289499817988,8.14289499817988,3982907.79965226,0.0,1.0
2008-09-22,39.86,41.24,39.82,39.82,684700,8.40652148737244,8.69756513144103,8.39808543971828,8.39808543971828,3246544.01240703,0.0,1.0
2008-09-23,39.74,40.57,39.26,39.99,798600,8.38121334440996,8.55626133323382,8.27998077256001,8.43393864224847,3786607.34381225,0.0,1.0
2008-09-24,38.99,40.21,38.9,39.89,696500,8.22303745089442,8.48033690434636,8.20405634367255,8.41284852311306,3302494.38387833,0.0,1.0
2008-09-25,39.01,39.26,38.52,39.25,813600,8.2272554747215,8.27998077256001,8.12391389095801,8.27787176064647,3857730.69737747,0.0,1.0
2008-09-26,39.24,39.4,38.47,38.71,743600,8.27576274873293,8.30950693934958,8.11336883139031,8.16398511731528,3525821.71407312,0.0,1.0
2008-09-29,36.93,38.71,35.97,38.52,1543400,7.78858099670507,8.16398511731528,7.58611585300519,8.12391389095801,7318118.92617059,0.0,1.0
2008-09-30,38.09,38.7,37.14,37.14,1087000,8.03322637867577,8.16187610540174,7.83287024688943,7.83287024688943,5154072.3550262,0.0,1.0
2008-10-01,38.56,38.8,37.29,37.3,1041000,8.13234993861218,8.18296622453715,7.86450542559253,7.86661443750607,4935960.73742619,0.0,1.0
2008-10-02,37.73,38.39,36.98,37.95,1224200,7.95730194978831,8.09649673608199,7.79912605627278,8.00370021188621,5804613.96230273,0.0,1.0
2008-10-03,36.31,38.9,36.076,38.08,1777200,7.65782225806556,8.20405634367255,7.60847137928872,8.03111736676223,8426694.93040714,0.0,1.0
2008-10-06,34.69,35.65,32.6,35.56,1365300,7.316162328072,7.51862747177189,6.87537883814204,7.49964636455003,6473647.64150622,0.0,1.0
2008-10-07,33.22,36.59,33.21,36.59,1100000,7.00613757678155,7.7168745916447,7.00402856486801,7.7168745916447,5215712.59478272,0.0,1.0
2008-10-08,33.55,34.21,31.69,31.69,1624900,7.07573496992838,7.21492975622206,6.68345875400985,6.68345875400985,7704555.81387495,0.0,1.0
2008-10-09,30.86,34.36,30.34,33.52,951800,6.50841076518599,7.24656493492517,6.39874214568188,7.06940793418776,4513013.86155836,0.0,1.0
2008-10-10,29.8,30.48,26.31,29.05,1898600,6.2848555023507,6.42826831247145,5.54881034452506,6.12667960883516,9002319.93859497,0.0,1.0
2008-10-13,34.11,34.16,29.98,29.98,168300,7.19383963708665,7.20438469665435,6.32281771679443,6.32281771679443,798004.027001756,0.0,1.0
2008-10-14,32.92,36.69,31.85,34.89,1878100,6.94286721937533,7.7379647107801,6.7172029446265,7.35834256634281,8905118.02205585,0.0,1.0
2008-10-15,29.09,32.4,28.95,31.45,1536300,6.13511565648932,6.83319859987123,6.10558948969975,6.63284246808488,7284453.87214972,0.0,1.0
2008-10-16,29.84,29.84,27.6,29.05,1530500,6.29329155000486,6.29329155000486,5.82087288137179,6.12667960883516,7256952.8421045,0.0,1.0
2008-10-17,31.26,32.14,28.73,29.0,1220600,6.59277124172761,6.77836429011917,6.05919122760186,6.11613454926746,5787544.35744708,0.0,1.0
2008-10-20,33.89,33.89,31.41,31.41,1012500,7.14744137498876,7.14744137498876,6.62440642043072,6.62440642043072,4800826.36565228,0.0,1.0
2008-10-21,33.21,33.9,32.46,33.01,1012700,7.00402856486801,7.1495503869023,6.84585267135247,6.9618483265972,4801774.67703314,0.0,1.0
2008-10-22,31.35,32.73,30.37,32.63,861600,6.61175234894947,6.90279599301806,6.40506918142251,6.88170587388266,4085325.42878618,0.0,1.0
2008-10-23,31.26,31.97,29.57,30.64,920800,6.59277124172761,6.74251108758899,6.23634822833927,6.4620125030881,4366025.59752357,0.0,1.0
2008-10-24,30.2,30.63,28.07,29.2,796600,6.36921597889232,6.45990349117456,5.91999644130819,6.15831478753827,3777124.23000356,0.0,1.0
2008-10-27,29.04,30.68,28.94,29.76,652900,6.12457059692162,6.47044855074226,6.10348047778621,6.27641945469653,3095762.50284876,0.0,1.0
2008-10-28,30.66,30.81,28.45,29.61,644000,6.46623052691518,6.49786570561829,6.00013889402273,6.24478427599343,3053562.64640006,0.0,1.0
2008-10-29,32.34,33.48,30.97,31.21,790900,6.82054452838999,7.0609718865336,6.53160989623493,6.58222618215991,3750097.35564877,0.0,1.0
2008-10-30,34.37,34.56,32.7,33.45,733000,7.24867394683871,7.28874517319598,6.89646895727744,7.05464485079298,3475561.21088703,0.0,1.0
2008-10-31,34.6,35.29,33.16,34.5,729900,7.29718122085014,7.44270304288443,6.9934835053003,7.27609110171473,3460862.38448355,0.0,1.0
2008-11-03,34.9,35.2,34.32,34.85,523100,7.36045157825635,7.42372193566257,7.238128887271,7.34990651868865,2480308.4166644,0.0,1.0
2008-11-04,36.82,37.19,35.94,36.03,541800,7.76538186565613,7.84341530645713,7.57978881726456,7.59876992448643,2568975.53077571,0.0,1.0
2008-11-05,35.88,37.37,35.6,36.84,714100,7.56713474578332,7.88137752090086,7.50808241220419,7.76959988948321,3385945.78539486,0.0,1.0
2008-11-06,34.27,36.09,33.61,35.6,786500,7.2275838277033,7.61142399596767,7.08838904140963,7.50808241220419,3729234.50526964,0.0,1.0
2008-11-07,34.28,35.33,33.72,35.08,679700,7.22969283961684,7.45113909053859,7.11158817245857,7.39841379270008,3222836.22788529,0.0,1.0
2008-11-10,34.17,35.16,33.59,34.48,507500,7.2064937085679,7.4152858880084,7.08417101758255,7.27187307788765,2406340.12895657,0.0,1.0
2008-11-11,33.94,34.52,33.36,33.55,542300,7.15798643455646,7.28030912554181,7.03566374357112,7.07573496992838,2571346.30922788,0.0,1.0
2008-11-12,31.79,33.55,31.64,33.55,618900,6.7640230091071,7.13850179161822,6.73210720377944,7.13850179161822,2908746.90602172,0.282,1.0
2008-11-13,32.92,32.92,30.27,32.23,1233300,7.00445540924208,7.00445540924208,6.44060951512022,6.85764270473488,5796344.41621682,0.0,1.0
2008-11-14,32.17,33.12,31.93,32.33,948000,6.84487638260382,7.04700981634561,6.79381109407957,6.87891990828664,4455472.72080884,0.0,1.0
2008-11-17,31.89,33.02,31.7,32.03,646900,6.78530021265887,7.02573261279385,6.74487352591051,6.81508829763134,3040343.14672071,0.0,1.0
2008-11-18,30.22,31.48,29.39,31.09,953000,6.42997091334434,6.69806367809662,6.25337012386466,6.61508258424472,4478972.04950509,0.0,1.0
2008-11-19,28.52,30.55,28.47,30.17,1032800,6.06825845296428,6.50018568506517,6.05761985118839,6.41933231156845,4854021.33549723,0.0,1.0
2008-11-20,26.62,28.51,26.55,28.24,1208600,5.66399158548068,6.0661307326091,5.64909754299445,6.00868228301933,5680257.73245735,0.0,1.0
2008-11-21,28.56,28.67,26.29,27.32,1480400,6.07676933438499,6.10017425829193,5.59377681375985,5.81293201034306,6957681.24038545,0.0,1.0
2008-11-24,29.64,30.26,28.53,28.98,912300,6.30656313274408,6.43848179476504,6.07038617331946,6.16613358930241,4287687.51391762,0.0,1.0
2008-11-25,29.85,30.9,29.16,30.51,901500,6.35124526020279,6.57465589749636,6.2044325556956,6.49167480364447,4236928.96393373,0.0,1.0
2008-11-26,29.63,29.82,28.75,29.45,816500,6.30443541238891,6.34486209913726,6.11719602113335,6.26613644599572,3837440.37609748,0.0,1.0
2008-11-28,29.6,29.61,29.17,29.37,342000,6.29805225132337,6.30017997167855,6.20656027605077,6.24911468315431,1607354.08282344,0.0,1.0
2008-12-01,30.27,31.05,29.63,30.15,1231000,6.44060951512022,6.60657170282401,6.30443541238891,6.4150768708581,5785534.72501654,0.0,1.0
2008-12-02,29.2,30.48,28.67,30.34,1099200,6.2129434371163,6.48529164257893,6.10017425829193,6.45550355760646,5166092.42058342,0.0,1.0
2008-12-03,30.06,30.21,28.33,28.76,1486200,6.39592738766151,6.42784319298916,6.02783176621592,6.11932374148852,6984940.4616731,0.0,1.0
2008-12-04,29.71,30.7,29.34,30.04,1163900,6.32145717523032,6.53210149039282,6.24273152208878,6.39167194695115,5470173.73391288,0.0,1.0
2008-12-05,29.94,30.03,28.702,29.08,1199800,6.37039474339939,6.38954422659598,6.1069829634285,6.18741079285418,5638898.91395195,0.0,1.0
2008-12-08,31.56,31.93,30.85,31.14,788700,6.71508544093803,6.79381109407957,6.56401729572048,6.6257211860206,3706784.10854634,0.0,1.0
2008-12-09,30.41,31.73,30.32,30.84,1000900,6.4703976000927,6.75125668697604,6.4512481168961,6.5618895753653,4704095.61841515,0.0,1.0
2008-12-10,30.95,31.47,30.28,31.33,776300,6.58529449927224,6.69593595774144,6.4427372354754,6.66614787276896,3648505.77337965,0.0,1.0
2008-12-11,31.43,32.53,30.87,30.87,751900,6.68742507632073,6.92147431539018,6.56827273643083,6.56827273643083,3533829.04934195,0.0,1.0
2008-12-12,31.95,32.09,30.72,30.72,1095600,6.79806653478993,6.8278546197624,6.53635693110318,6.53635693110318,5149172.90392211,0.0,1.0
2008-12-15,31.92,32.51,31.46,32.07,825300,6.7916833737244,6.91721887467983,6.69380823738626,6.82359917905205,3878799.19460288,0.0,1.0
2008-12-16,33.13,33.21,32.07,32.07,848900,7.04913753670079,7.06615929954221,6.82359917905205,6.82359917905205,3989716.02604918,0.0,1.0
2008-12-17,32.54,33.39,32.26,32.91,675600,6.92360203574536,7.10445826593539,6.86402586580041,7.0023276888869,3175229.29343719,0.0,1.0
2008-12-18,32.61,33.4,32.0,32.86,977400,6.9384960782316,7.10658598629056,6.80870513656581,6.99168908711102,4593648.77354278,0.0,1.0
2008-12-19,32.39,33.05,32.16,32.85,784500,6.89168623041771,7.03211577385937,6.84274866224864,6.98956136675584,3687044.67244149,0.0,1.0
2008-12-22,32.26,32.92,31.49,32.83,792600,6.86402586580041,7.00445540924208,6.70019139845179,6.98530592604549,3725113.58492942,0.0,1.0
2008-12-23,32.09,32.63,31.66,32.39,637900,6.8278546197624,6.94275151894195,6.7363626444898,6.89168623041771,2998044.35506747,0.0,1.0
2008-12-24,32.05,32.33,31.69,32.33,246800,6.81934373834169,6.87891990828664,6.74274580555533,6.87891990828664,1159926.86444686,0.0,1.0
2008-12-26,32.12,32.37,31.37,32.0,458700,6.83423778082793,6.88743078970735,6.67465875418967,6.80870513656581,2155828.4145939,0.0,1.0
2008-12-29,31.62,32.29,31.37,32.29,929800,6.72785176306909,6.87040902686594,6.67465875418967,6.87040902686594,4369935.16435449,0.0,1.0
2008-12-30,32.23,32.29,31.34,31.72,780600,6.85764270473488,6.87040902686594,6.66827559312414,6.74912896662086,3668715.19605842,0.0,1.0
2008-12-31,32.47,32.55,31.64,32.19,788800,6.90870799325912,6.92572975610053,6.73210720377944,6.84913182331417,3707254.09512027,0.0,1.0
2009-01-02,33.24,33.51,32.39,32.55,566500,7.07254246060774,7.12999091019751,6.89168623041771,6.92572975610053,2662473.94128503,0.0,1.0
2009-01-05,33.76,34.23,33.41,33.41,623700,7.18318391907693,7.28318677577024,7.10871370664574,7.10871370664574,2931306.26157012,0.0,1.0
2009-01-06,33.5,34.39,33.37,34.31,591800,7.12786318984233,7.31723030145307,7.10020282522503,7.30020853861166,2781380.54448805,0.0,1.0
2009-01-07,32.91,33.85,32.65,33.56,480800,7.0023276888869,7.20233340227352,6.9470069596523,7.14062951197339,2259695.44743132,0.0,1.0
2009-01-08,34.03,34.03,32.65,33.08,521500,7.2406323686667,7.2406323686667,6.9470069596523,7.03849893492491,2450979.98301879,0.0,1.0
2009-01-09,33.22,33.75,33.01,33.71,412000,7.06828701989738,7.18105619872175,7.02360489243867,7.17254531730105,1936344.68457093,0.0,1.0
2009-01-12,32.3,33.13,32.12,33.05,342200,6.87253674722111,7.04913753670079,6.83423778082793,7.03211577385937,1608294.05597129,0.0,1.0
2009-01-13,32.59,32.75,31.86,32.3,605400,6.93424063752124,6.96828416320407,6.77891705159333,6.87253674722111,2845298.71854185,0.0,1.0
2009-01-14,31.91,32.3,31.66,31.93,467800,6.78955565336922,6.87253674722111,6.7363626444898,6.79381109407957,2198597.19282107,0.0,1.0
2009-01-15,32.21,32.41,31.25,31.9,705600,6.85338726402452,6.89594167112806,6.64912610992755,6.78742793301404,3316225.26561468,0.0,1.0
2009-01-16,32.42,32.56,31.71,32.43,783200,6.89806939148324,6.92785747645571,6.74700124626568,6.90019711183841,3680934.84698047,0.0,1.0
2009-01-20,31.46,32.63,31.2801,32.43,943600,6.69380823738626,6.94275151894195,6.65553054819663,6.90019711183841,4434793.31155614,0.0,1.0
2009-01-21,31.96,32.0,30.69,31.7,804600,6.8001942551451,6.80870513656581,6.52997377003765,6.74487352591051,3781511.97380042,0.0,1.0
2009-01-22,31.41,31.74,30.6918,31.34,852500,6.68316963561038,6.75338440733121,6.53035675970158,6.66827559312414,4006635.54271048,0.0,1.0
2009-01-23,31.86,32.08,30.73,30.77,659800,6.77891705159333,6.82572689940722,6.53848465145835,6.54699553287906,3100971.41475704,0.0,1.0
2009-01-26,32.49,32.79,32.03,32.28,481500,6.91296343396947,6.97679504462478,6.81508829763134,6.86828130651076,2262985.3534488,0.0,1.0
2009-01-27,32.59,32.8,32.09,32.48,508700,6.93424063752124,6.97892276497995,6.8278546197624,6.9108357136143,2390821.70155639,0.0,1.0
2009-01-28,33.33,33.74,32.9832,33.32,478400,7.09169194380433,7.17892847836658,7.01790260188679,7.08956422344915,2248415.76965712,0.0,1.0
2009-01-29,33.31,33.91,33.12,33.39,693700,7.08743650309397,7.21509972440458,7.04700981634561,7.10445826593539,3260296.86331761,0.0,1.0
2009-01-30,32.8,33.28,32.12,33.24,774800,6.97892276497995,7.08105334202844,6.83423778082793,7.07254246060774,3641455.97477077,0.0,1.0
2009-02-02,32.63,32.8,32.03,32.37,503700,6.94275151894195,6.97892276497995,6.81508829763134,6.88743078970735,2367322.37286014,0.0,1.0
2009-02-03,33.24,33.34,32.51,32.51,983100,7.07254246060774,7.0938196641595,6.91721887467983,6.91721887467983,4620438.00825651,0.0,1.0
2009-02-04,33.58,34.07,33.07,33.18,794000,7.14488495268375,7.24914325008741,7.03637121456973,7.05977613847667,3731693.39696437,0.0,1.0
2009-02-05,33.65,33.98,33.23,33.6,566600,7.15977899516998,7.22999376689082,7.07041474025256,7.1491403933941,2662943.92785896,0.0,1.0
2009-02-06,34.35,34.65,32.96,33.25,845000,7.30871942003236,7.37255103068767,7.01296629066278,7.07467018096291,3971386.54966611,0.0,1.0
2009-02-09,34.82,35.27,34.49,34.67,591000,7.40872227672567,7.50446969270863,7.33850750500484,7.37680647139802,2777620.65189665,0.0,1.0
2009-02-10,33.74,34.96,33.4427,34.53,648000,7.17892847836658,7.43851036169815,7.11567135220717,7.34701838642555,3045512.99903389,0.0,1.0
2009-02-11,33.39,33.81,33.03,33.28,1002100,7.16880052947594,7.25897412104167,7.09150887956245,7.14518363644681,4667464.08446184,0.3024,1.0
2009-02-12,33.49,33.49,32.69,33.18,662200,7.26970907241854,7.26970907241854,7.09605224178448,7.20241705054784,3050614.23766467,0.37,1.0
2009-02-13,33.55,34.5,33.26,34.5,611900,7.2827333347161,7.48895082109405,7.21978273361125,7.48895082109405,2818892.86020388,0.0,1.0
2009-02-17,32.13,33.0,31.86,33.0,724200,6.97449246034063,7.16334426365518,6.91588328000163,7.16334426365518,3336235.02101593,0.0,1.0
2009-02-18,31.82,32.3,31.55,32.3,563700,6.90720043846993,7.01139453685037,6.84859125813093,7.01139453685037,2596845.73508241,0.0,1.0
2009-02-19,32.55,32.72,32.03,32.27,607400,7.06566229642351,7.10256437293325,6.95278535651137,7.00488240570159,2798162.31947677,0.0,1.0
2009-02-20,32.22,33.31,31.5,31.76,1062400,6.99402885378696,7.23063628552588,6.8377377062163,6.89417617617238,4894250.32632882,0.0,1.0
2009-02-23,30.77,32.575,30.64,32.35,895200,6.67927584826272,7.07108907238083,6.65105661328469,7.022248088765,4123995.56864604,0.0,1.0
2009-02-24,30.71,31.4,30.0725,30.99,1176900,6.66625158596517,6.81603060238705,6.52786879905365,6.72703147668709,5421727.41816301,0.0,1.0
2009-02-25,30.44,30.855,29.83,30.66,1201100,6.60764240562617,6.69772688651759,6.47522907226769,6.65539803405054,5533211.65940657,0.0,1.0
2009-02-26,31.0,31.51,30.5,30.83,723600,6.72920218707001,6.83990841659923,6.62066666792372,6.69230011056028,3333470.94891899,0.0,1.0
2009-02-27,29.79,30.42,29.61,30.28,1022000,6.46654623073599,6.60330098486032,6.42747344384333,6.57291103949936,4708136.13846767,0.0,1.0
2009-03-02,28.55,29.44,28.14,29.19,806100,6.19737814325319,6.39057136733359,6.10837901755323,6.33630360776044,3713530.8622493,0.0,1.0
2009-03-03,27.92,28.95,27.78,28.67,1127400,6.06062338912886,6.28420655857022,6.0302334437679,6.2234266678483,5193691.47016483,0.0,1.0
2009-03-04,28.96,29.25,28.11,28.67,984600,6.28637726895315,6.349327870058,6.10186688640445,6.2234266678483,4535842.31109126,0.0,1.0
2009-03-05,27.95,28.61,27.64,28.32,593800,6.06713552027764,6.21040240555075,5.99984349840694,6.1474518044459,2735510.01861262,0.0,1.0
2009-03-06,28.18,28.8,27.7,28.05,835300,6.11706185908494,6.25164590282634,6.0128677607045,6.0888426241069,3848049.03763409,0.0,1.0
2009-03-09,28.05,28.47,27.49,27.79,621300,6.0888426241069,6.18001246018978,5.96728284266305,6.03240415415083,2862196.6563894,0.0,1.0
2009-03-10,28.77,29.22,28.29,28.29,430100,6.24513377167756,6.34281573890922,6.14093967329712,6.14093967329712,1981379.01482871,0.0,1.0
2009-03-11,28.75,29.0,28.46,28.97,445700,6.24079235091171,6.29506011048485,6.17784174980686,6.28854797933607,2053244.88934935,0.0,1.0
2009-03-12,29.23,29.36,28.51,28.66,364300,6.34498644929215,6.37320568427018,6.18869530172149,6.22125595746537,1678252.44153011,0.0,1.0
2009-03-13,29.28,29.52,28.91,29.24,519900,6.35584000120677,6.40793705039699,6.27552371703852,6.34715715967507,2395068.47200523,0.0,1.0
2009-03-16,29.86,30.47,29.23,29.31,473800,6.48174120341647,6.61415453677495,6.34498644929215,6.36235213235555,2182695.59922307,0.0,1.0
2009-03-17,31.52,31.52,29.44,29.71,716700,6.84207912698216,6.84207912698216,6.39057136733359,6.44918054767258,3301684.11980409,0.0,1.0
2009-03-18,31.46,31.73,30.54,31.48,621000,6.8290548646846,6.8876640450236,6.62934950945543,6.83339628545045,2860814.62034092,0.0,1.0
2009-03-19,31.09,32.26,30.98,31.93,633700,6.74873858051635,7.00271169531867,6.72486076630416,6.93107825268211,2919320.81305965,0.0,1.0
2009-03-20,30.87,31.49,30.82,31.08,472100,6.70098295209198,6.83556699583338,6.69012940017735,6.74656787013342,2174864.06161505,0.0,1.0
2009-03-23,31.77,31.95,31.36,31.67,647000,6.8963468865553,6.93541967344797,6.80734776085534,6.87463978272604,2980591.07787532,0.0,1.0
2009-03-24,30.49,31.57,30.34,31.32,955800,6.6184959575408,6.85293267889679,6.58593530179691,6.79866491932364,4403166.85043776,0.0,1.0
2009-03-25,30.51,30.99,30.12,30.85,1056400,6.62283737830665,6.72703147668709,6.53817967337254,6.69664153132613,4866609.60535934,0.0,1.0
2009-03-26,30.36,30.98,30.04,30.54,1005100,6.59027672256276,6.72486076630416,6.52081399030914,6.62934950945543,4630281.44107031,0.0,1.0
2009-03-27,29.36,30.34,29.16,30.34,819200,6.37320568427018,6.58593530179691,6.32979147661166,6.58593530179691,3773879.76969933,0.0,1.0
2009-03-30,28.21,28.65,27.97,28.5,628400,6.12357399023371,6.21908524708245,6.07147694104349,6.18652459133856,2894904.84286994,0.0,1.0
2009-03-31,28.8,29.05,28.33,28.6,684400,6.25164590282634,6.30591366239948,6.14962251482882,6.20823169516782,3152884.90525173,0.0,1.0
2009-04-01,28.82,28.91,28.33,28.4,792400,6.25598732359219,6.27552371703852,6.14962251482882,6.1648174875093,3650417.88270233,0.0,1.0
2009-04-02,29.58,29.9134,29.4,29.51,498600,6.42096131269455,6.4933327968613,6.38188852580188,6.40576634001407,2296943.91256358,0.0,1.0
2009-04-03,29.69,29.81,29.43,29.57,745100,6.44483912690673,6.47088765150184,6.38840065695066,6.41879060231162,3432516.86572628,0.0,1.0
2009-04-06,29.48,29.71,29.01,29.6,633500,6.39925420886529,6.44918054767258,6.29723082086778,6.4253027334604,2918399.455694,0.0,1.0
2009-04-07,29.23,29.42,29.1,29.2,488400,6.34498644929215,6.38622994656774,6.31676721431411,6.33847431814337,2249954.68691547,0.0,1.0
2009-04-08,29.59,29.62,29.03,29.03,543700,6.42313202307747,6.42964415422625,6.30157224163363,6.30157224163363,2504709.99851749,0.0,1.0
2009-04-09,29.75,30.25,29.49,30.1,343300,6.45786338920429,6.56639890835058,6.40142491924822,6.53383825260669,1581509.91813694,0.0,1.0
2009-04-13,29.83,29.95,29.49,29.68,390400,6.47522907226769,6.5012775968628,6.40142491924822,6.44266841652381,1798489.57774734,0.0,1.0
2009-04-14,29.63,29.86,29.56,29.81,344900,6.43181486460918,6.48174120341647,6.4166198919287,6.47088765150184,1588880.77706213,0.0,1.0
2009-04-15,29.91,29.96,29.42,29.49,387600,6.4925947553311,6.50344830724573,6.38622994656774,6.40142491924822,1785590.57462825,0.0,1.0
2009-04-16,30.08,30.27,29.8,30.0,304200,6.52949683184084,6.57074032911643,6.46871694111892,6.51213114877743,1401384.55315251,0.0,1.0
2009-04-17,30.67,30.81,29.92,29.92,319900,6.65756874443346,6.68795868979442,6.49476546571403,6.49476546571403,1473711.10635598,0.0,1.0
2009-04-20,29.59,30.18,29.5,30.15,335400,6.42313202307747,6.5512039356701,6.40359562963114,6.54469180452132,1545116.30219379,0.0,1.0
2009-04-21,29.88,29.95,29.26,29.26,300400,6.48608262418232,6.5012775968628,6.35149858044092,6.35149858044092,1383878.76320517,0.0,1.0
2009-04-22,29.83,30.25,29.63,29.7,362700,6.47522907226769,6.56639890835058,6.43181486460918,6.44700983728966,1670881.58260492,0.0,1.0
2009-04-23,30.16,30.18,29.645,29.81,380800,6.54686251490425,6.5512039356701,6.43507093018357,6.47088765150184,1754264.42419617,0.0,1.0
2009-04-24,30.47,30.68,30.32,30.42,276600,6.61415453677495,6.65973945481639,6.58159388103106,6.60330098486032,1274237.23669291,0.0,1.0
2009-04-27,30.43,30.83,30.31,30.48,251600,6.60547169524324,6.69230011056028,6.57942317064813,6.61632524715787,1159067.56598676,0.0,1.0
2009-04-28,30.2,30.52,30.13,30.34,295400,6.55554535643595,6.62500808868958,6.54035038375547,6.58593530179691,1360844.82906394,0.0,1.0
2009-04-29,30.6,30.97,30.21,30.21,298600,6.64237377175298,6.72269005592124,6.55771606681888,6.55771606681888,1375586.54691433,0.0,1.0
2009-04-30,30.85,31.4,30.72,30.9,394100,6.69664153132613,6.81603060238705,6.66842229634809,6.70749508324076,1815534.68901185,0.0,1.0
2009-05-01,31.74,31.84,30.81,31.05,295400,6.88983475540652,6.91154185923578,6.68795868979442,6.74005573898464,1360844.82906394,0.0,1.0
2009-05-04,32.77,32.77,31.85,31.99,321200,7.11341792484788,7.11341792484788,6.91371256961871,6.94410251497967,1479699.9292327,0.0,1.0
2009-05-05,32.47,32.92,32.35,32.8,286700,7.04829661336011,7.14597858059177,7.022248088765,7.11993005599666,1320765.7836582,0.0,1.0
2009-05-06,32.94,33.12,32.48,33.01,421100,7.15032000135762,7.18939278825029,7.05046732374303,7.1655149740381,1939917.9333745,0.0,1.0
2009-05-07,31.87,33.28,31.69,33.28,369000,6.91805399038456,7.2241241543771,6.8789812034919,7.2241241543771,1699904.33962287,0.0,1.0
2009-05-08,31.95,32.44,31.65,32.38,463500,6.93541967344797,7.04178448221133,6.87029836196019,7.02876021991378,2135245.69489214,0.0,1.0
2009-05-11,32.61,32.64,31.63,31.83,373800,7.07868655872107,7.08519868986985,6.86595694119434,6.90937114885286,1722016.91639845,0.0,1.0
2009-05-12,32.35,32.71,32.04,32.71,497200,7.022248088765,7.10039366255033,6.9549560668943,7.10039366255033,2290494.41100403,0.0,1.0
2009-05-13,31.11,32.1,31.07,31.8,517100,6.82210859145924,7.03920558617298,6.81333699571323,6.97341861807791,2358065.80682982,0.318,1.0
2009-05-14,31.58,31.76,31.23,31.31,570900,6.92517484147486,6.9646470223319,6.84842337869727,6.86596657018929,2603403.15049148,0.0,1.0
2009-05-15,31.33,31.88,31.28,31.52,364900,6.87035236806229,6.99096180956993,6.85938787337978,6.91201744785584,1664007.37364572,0.0,1.0
2009-05-18,32.12,32.22,31.53,31.53,297900,7.04359138404599,7.06552037341101,6.91421034679234,6.91421034679234,1358475.73748715,0.0,1.0
2009-05-19,32.3,32.59,32.03,32.2,367100,7.08306356490303,7.14665763406161,7.02385529361747,7.06113457553801,1674039.75572854,0.0,1.0
2009-05-20,33.07,33.31,32.69,32.69,412500,7.25191678301373,7.30454635748979,7.16858662342663,7.16858662342663,1881071.64052853,0.0,1.0
2009-05-21,32.9,33.07,32.56,32.9,277100,7.21463750109318,7.25191678301373,7.1400789372521,7.21463750109318,1263624.12506777,0.0,1.0
2009-05-22,33.34,33.72,33.15,33.27,348500,7.31112505429929,7.39445521388639,7.26945997450575,7.29577476174378,1589220.52539198,0.0,1.0
2009-05-26,33.92,33.94,32.94,33.0,288100,7.43831319261644,7.44269899048944,7.22340909683919,7.23656649045821,1313786.03548186,0.0,1.0
2009-05-27,33.87,34.28,33.82,34.04,696900,7.42734869793392,7.51725755433053,7.41638420325141,7.46462797985447,3177985.03341656,0.0,1.0
2009-05-28,34.36,34.54,33.79,34.03,468300,7.53480074582255,7.57427292667959,7.4098055064419,7.46243508091796,2135529.33153821,0.0,1.0
2009-05-29,35.51,35.56,34.85,34.88,342000,7.78698412352033,7.79794861820285,7.64225279371117,7.64883149052068,1559579.39651093,0.0,1.0
2009-06-01,35.42,35.78,35.31,35.55,295800,7.76724803309181,7.8461923948059,7.74312614479028,7.79575571926634,1348899.37277173,0.0,1.0
2009-06-02,36.05,36.13,35.26,35.26,425300,7.90540066609147,7.92294385758349,7.73216165010777,7.73216165010777,1939441.86355584,0.0,1.0
2009-06-03,35.04,35.76,34.96,35.35,273500,7.68391787350472,7.84180659693289,7.6663746820127,7.75189774053629,1247207.49984134,0.0,1.0
2009-06-04,35.88,36.03,35.14,35.17,253800,7.86812138417093,7.90101486821846,7.70584686286974,7.71242555967925,1157372.07846337,0.0,1.0
2009-06-05,34.86,35.69,34.58,35.68,364500,7.64444569264767,7.82645630437738,7.5830445224256,7.82426340544087,1662183.30417612,0.0,1.0
2009-06-08,35.27,35.44,34.42,34.84,304300,7.73435454904427,7.77163383096481,7.54795813944156,7.64005989477467,1387660.8490008,0.0,1.0
2009-06-09,35.53,35.91,35.42,35.48,311000,7.79136992139334,7.87470008098043,7.76724803309181,7.78040542671082,1418214.01261666,0.0,1.0
2009-06-10,35.22,35.68,34.84,35.68,307600,7.72339005436176,7.82426340544087,7.64005989477467,7.82426340544087,1402709.42212503,0.0,1.0
2009-06-11,36.01,36.35,35.55,35.56,496400,7.89662907034546,7.97118763418654,7.79575571926634,7.79794861820285,2263670.21177785,0.0,1.0
2009-06-12,35.75,35.916,35.29,35.74,345100,7.83961369799639,7.87601582034233,7.73874034691728,7.83742079905989,1573715.93490035,0.0,1.0
2009-06-15,34.92,35.57,34.42,35.57,412900,7.65760308626669,7.80014151713935,7.54795813944156,7.80014151713935,1882895.70999813,0.0,1.0
2009-06-16,34.56,35.47,34.3,35.41,224000,7.5786587245526,7.77821252777432,7.52164335220353,7.76505513415531,1021478.90297792,0.0,1.0
2009-06-17,34.06,34.3,33.3,34.29,430500,7.46901377772747,7.52164335220353,7.30235345855328,7.51945045326703,1963154.76666068,0.0,1.0
2009-06-18,33.92,34.26,33.78,34.07,197300,7.43831319261644,7.51287175645752,7.4076126075054,7.47120667666398,899722.265881888,0.0,1.0
2009-06-19,34.32,34.5473,34.02,34.02,305700,7.52602915007654,7.57587374290324,7.46024218198146,7.46024218198146,1394045.09214441,0.0,1.0
2009-06-22,33.1,34.31,33.1,34.31,328200,7.25849547982323,7.52383625114004,7.25849547982323,7.52383625114004,1496648.99980961,0.0,1.0
2009-06-23,33.62,33.65,32.83,33.22,329600,7.37252622452136,7.37910492133087,7.19928720853767,7.28481026706126,1503033.24295322,0.0,1.0
2009-06-24,34.23,34.32,33.59,33.62,293000,7.50629305964801,7.52602915007654,7.36594752771186,7.37252622452136,1336130.88648451,0.0,1.0
2009-06-25,35.01,35.2,34.11,34.18,372400,7.67733917669521,7.71900425648876,7.47997827240998,7.4953285649655,1698208.67620078,0.0,1.0
2009-06-26,35.13,35.39,34.7825,34.87,280800,7.70365396393324,7.7606693362823,7.62745072588978,7.64663859158417,1280496.7676616,0.0,1.0
2009-06-29,34.97,35.12,34.66,34.88,212300,7.6685675809492,7.70146106499674,7.60058771391762,7.64883149052068,968124.870992016,0.0,1.0
2009-06-30,34.73,35.29,34.42,35.03,291200,7.61593800647314,7.73874034691728,7.54795813944156,7.68172497456821,1327922.57387129,0.0,1.0
2009-07-01,35.04,35.3968,34.96,35.17,180300,7.68391787350472,7.76216050755912,7.6663746820127,7.71242555967925,822199.313423742,0.0,1.0
2009-07-02,34.68,35.24,34.6601,34.92,161500,7.60497351179063,7.72777585223477,7.60060964290699,7.65760308626669,736468.048352381,0.0,1.0
2009-07-06,34.51,34.56,34.04,34.54,184400,7.56769422987008,7.5786587245526,7.46462797985447,7.57427292667959,840896.025487178,0.0,1.0
2009-07-07,33.27,34.65,33.26,34.17,392700,7.29577476174378,7.59839481498112,7.29358186280727,7.493135666029,1790780.20178316,0.0,1.0
2009-07-08,33.28,33.76,32.79,33.25,460000,7.29796766068028,7.4032268096324,7.19051561279166,7.29138896387077,2097679.89004393,0.0,1.0
2009-07-09,34.11,34.37,33.56,33.75,424200,7.47997827240998,7.53699364475905,7.35936883090235,7.40103391069589,1934425.67251443,0.0,1.0
2009-07-10,33.76,34.11,33.54,33.95,176600,7.4032268096324,7.47997827240998,7.35498303302934,7.44489188942595,805326.67082991,0.0,1.0
2009-07-13,33.95,34.04,33.25,33.56,203400,7.44489188942595,7.46462797985447,7.29138896387077,7.35936883090235,927539.325293339,0.0,1.0
2009-07-14,34.68,34.74,34.04,34.35,175600,7.60497351179063,7.61813090540964,7.46462797985447,7.53260784688604,800766.497155902,0.0,1.0
2009-07-15,35.61,35.87,35.11,35.11,257400,7.80891311288536,7.86592848523442,7.69926816606023,7.69926816606023,1173788.7036898,0.0,1.0
2009-07-16,35.94,36.0,35.47,35.51,239600,7.88127877778994,7.89443617140895,7.77821252777432,7.78698412352033,1092617.61229245,0.0,1.0
2009-07-17,36.07,36.27,35.91,36.17,464300,7.90978646396447,7.95364444269452,7.87470008098043,7.9317154533295,2117288.63684217,0.0,1.0
2009-07-20,36.03,36.76,35.99,36.76,527000,7.90101486821846,8.06109649058314,7.89224327247245,8.06109649058314,2403211.52620251,0.0,1.0
2009-07-21,35.93,36.62,35.74,36.56,233700,7.87908587885344,8.03039590547211,7.83742079905989,8.01723851185309,1065712.5876158,0.0,1.0
2009-07-22,35.97,36.36,35.96,36.06,230400,7.88785747459945,7.97338053312304,7.88566457566295,7.90759356502797,1050664.01449157,0.0,1.0
2009-07-23,36.43,36.69,36.09,36.27,273200,7.98873082567856,8.04574619802763,7.91417226183748,7.95364444269452,1245839.44773914,0.0,1.0
2009-07-24,36.53,36.7,36.328,36.64,271900,8.01065981504359,8.04793909696413,7.96636325652624,8.03478170334511,1239911.22196293,0.0,1.0
2009-07-27,36.44,36.92,36.23,36.6,217400,7.99092372461506,8.09618287356718,7.94487284694851,8.0260101075991,991381.75672946,0.0,1.0
2009-07-28,36.49,36.67,35.96,36.43,287100,8.00188821929758,8.04136040015462,7.88566457566295,7.98873082567856,1309225.86180786,0.0,1.0
2009-07-29,36.4,36.54,36.1,36.43,223300,7.98215212886905,8.01285271398009,7.91636516077398,7.98873082567856,1018286.78140611,0.0,1.0
2009-07-30,37.42,37.51,36.53,36.63,226700,8.20582782039231,8.22556391082083,8.01065981504359,8.03258880440861,1033791.37189774,0.0,1.0
2009-07-31,38.84,39.07,37.48,37.5,481100,8.51721946937566,8.56765614491522,8.21898521401132,8.22337101188433,2193899.55456552,0.0,1.0
2009-08-03,38.72,39.15,38.66,39.06,260800,8.49090468213763,8.58519933640724,8.47774728851862,8.56546324597872,1189293.29418143,0.0,1.0
2009-08-04,39.3,39.59,38.92,38.95,342200,8.61809282045478,8.68168688961335,8.53476266086768,8.54134135767719,1560491.43124573,0.0,1.0
2009-08-05,39.16,39.5091,38.91,39.17,315800,8.58739223534374,8.66394633721704,8.53256976193118,8.58958513428024,1440102.8462519,0.0,1.0
2009-08-06,38.5,39.07,38.3124,39.07,209400,8.44266090553458,8.56765614491522,8.40152212148579,8.56765614491522,954900.367337391,0.0,1.0
2009-08-07,38.82,38.94,38.31,38.94,254600,8.51283367150266,8.53914845874069,8.40099582574103,8.53914845874069,1161020.21740258,0.0,1.0
2009-08-10,38.4,38.65,38.15,38.57,273700,8.42073191616955,8.47555438958211,8.36590944275699,8.45801119809009,1248119.53457614,0.0,1.0
2009-08-11,37.44,38.15,37.29,37.83,224600,8.21021361826531,8.36590944275699,8.17732013421777,8.29573667678891,1024215.00718232,0.0,1.0
2009-08-12,38.07,38.26,37.27,37.27,184200,8.34836625126497,8.39003133105852,8.17293433634477,8.17293433634477,839983.990752376,0.0,1.0
2009-08-13,37.7,38.1,37.46,37.81,159500,8.33959465551896,8.42807841844224,8.28650439776499,8.36392769032286,721036.243172878,0.33,1.0
2009-08-14,37.69,38.01,37.25,38.01,153300,8.33738256144588,8.4081695717845,8.24005042223027,8.4081695717845,693008.502058948,0.0,1.0
2009-08-17,37.08,37.21,36.64,37.01,225100,8.20244482298788,8.23120204593794,8.10511268377227,8.18696016447631,1017587.82657188,0.0,1.0
2009-08-18,37.58,37.6,36.83,36.95,586100,8.31304952664198,8.31747371478814,8.14714247116083,8.17368760003781,2649525.65594748,0.0,1.0
2009-08-19,37.72,37.74,36.76,36.86,176900,8.34401884366512,8.34844303181129,8.13165781264926,8.15377875338008,799694.742428101,0.0,1.0
2009-08-20,37.65,37.74,37.45,37.595,119600,8.32853418515355,8.34844303181129,8.28429230369191,8.3163676677516,540664.167294521,0.0,1.0
2009-08-21,37.74,38.084,37.62,37.99,196900,8.34844303181129,8.42453906792531,8.3218979029343,8.40374538363834,890106.810537552,0.0,1.0
2009-08-24,38.03,38.34,37.84,38.34,245400,8.41259375993067,8.48116867619621,8.37056397254211,8.48116867619621,1109356.07570297,0.0,1.0
2009-08-25,37.6,38.97,37.49,38.34,255100,8.31747371478814,8.62053060280037,8.29314067998424,8.48116867619621,1153205.92873606,0.0,1.0
2009-08-26,37.27,37.55,37.05,37.55,162600,8.24447461037644,8.30641324442273,8.19580854076863,8.30641324442273,735050.113729842,0.0,1.0
2009-08-27,37.51,37.64,36.74,37.19,169100,8.2975648681304,8.32632209108047,8.12723362450309,8.22677785779178,764434.035865415,0.0,1.0
2009-08-28,37.41,37.85,37.2,37.75,156900,8.27544392739958,8.37277606661519,8.22898995186486,8.35065512588437,709282.674318649,0.0,1.0
2009-08-31,37.21,37.37,36.6035,36.88,199200,8.23120204593794,8.26659555110725,8.09703854040552,8.15820294152624,900504.19837014,0.0,1.0
2009-09-01,36.91,37.46,36.54,37.29,221500,8.16483922374548,8.28650439776499,8.08299174304145,8.2488987985226,1001313.65431218,0.0,1.0
2009-09-02,36.35,36.76,36.31,36.76,201700,8.0409619556529,8.13165781264926,8.03211357936057,8.13165781264926,911805.70688382,0.0,1.0
2009-09-03,36.65,37.15,36.55,36.66,219400,8.10732477784535,8.21792948149945,8.08520383711453,8.10953687191844,991820.387160686,0.0,1.0
2009-09-04,37.36,37.45,36.88,36.9,135100,8.26438345703417,8.28429230369191,8.15820294152624,8.1626271296724,610733.520079347,0.0,1.0
2009-09-08,37.67,38.18,37.53,38.18,222500,8.33295837329971,8.44577517102689,8.30198905627657,8.44577517102689,1005834.25771765,0.0,1.0
2009-09-09,37.26,37.86,37.08,37.79,155600,8.24226251630335,8.37498816068827,8.20244482298788,8.3595035021767,703405.889891535,0.0,1.0
2009-09-10,37.31,37.39,37.11,37.28,175400,8.25332298666877,8.27101973925342,8.20908110520712,8.24668670444952,792913.837319891,0.0,1.0
2009-09-11,37.51,37.52,37.11,37.37,163400,8.2975648681304,8.29977696220349,8.20908110520712,8.26659555110725,738666.596454221,0.0,1.0
2009-09-14,37.91,37.95,37.05,37.14,122700,8.38604863105368,8.39489700734601,8.19580854076863,8.21571738742637,554678.037851487,0.0,1.0
2009-09-15,38.5,38.5,37.9709,38.0,172400,8.51656218136552,8.51656218136552,8.39952028395875,8.40595747771142,779352.027103474,0.0,1.0
2009-09-16,38.14,38.66,37.95,38.59,257500,8.43692679473457,8.55195568653483,8.39489700734601,8.53647102802325,1164055.37690919,0.0,1.0
2009-09-17,37.93,38.46,37.75,38.2,211200,8.39047281919984,8.50771380507319,8.35065512588437,8.45019935917306,954751.439235811,0.0,1.0
2009-09-18,38.03,38.11,37.62,37.81,283200,8.41259375993067,8.43029051251532,8.3218979029343,8.36392769032286,1280234.88442984,0.0,1.0
2009-09-21,37.82,37.94,37.29,37.61,244700,8.36613978439594,8.39268491327293,8.2488987985226,8.31968580886122,1106191.65331914,0.0,1.0
2009-09-22,38.11,38.18,37.67,38.16,208800,8.43029051251532,8.44577517102689,8.33295837329971,8.44135098288073,943901.991062676,0.0,1.0
2009-09-23,38.41,39.0,37.98,37.98,274600,8.49665333470778,8.62716688501961,8.40153328956525,8.40153328956525,1241357.69514277,0.0,1.0
2009-09-24,37.92,38.69,37.51,38.52,270200,8.38826072512676,8.55859196875407,8.2975648681304,8.52098636951168,1221467.04015869,0.0,1.0
2009-09-25,37.62,38.3,37.6,38.09,197300,8.3218979029343,8.47232029990388,8.31747371478814,8.42586632436916,891915.051899742,0.0,1.0
2009-09-28,38.28,38.43,37.63,37.65,162300,8.46789611175771,8.50107752285394,8.32410999700739,8.32853418515355,733693.932708201,0.0,1.0
2009-09-29,38.04,38.34,37.86,38.13,259400,8.41480585400375,8.48116867619621,8.37498816068827,8.43471470066148,1172644.52337959,0.0,1.0
2009-09-30,38.8,38.95,37.98,38.54,349800,8.58292500355797,8.6161064146542,8.40153328956525,8.52541055765784,1581307.07123431,0.0,1.0
2009-10-01,37.73,38.97,37.68,38.97,230900,8.34623093773821,8.62053060280037,8.3351704673728,8.62053060280037,1043807.32632362,0.0,1.0
2009-10-02,37.69,37.93,37.2,37.64,264600,8.33738256144588,8.39047281919984,8.22898995186486,8.32632209108047,1196151.66108805,0.0,1.0
2009-10-05,38.34,38.46,37.45,37.45,218600,8.48116867619621,8.50771380507319,8.28429230369191,8.28429230369191,988203.904436307,0.0,1.0
2009-10-06,38.85,39.07,38.41,38.68,211800,8.59398547392338,8.64265154353119,8.49665333470778,8.55637987468099,957463.801279095,0.0,1.0
2009-10-07,39.2,39.22,38.5,38.89,198000,8.67140876648125,8.67583295462742,8.51656218136552,8.60283385021571,895079.474283573,0.0,1.0
2009-10-08,40.1,40.2,39.47,39.49,265200,8.87049723305863,8.89261817378945,8.73113530645447,8.73555949460063,1198864.02313133,0.0,1.0
2009-10-09,41.02,41.19,40.1,40.1,367800,9.07400988778217,9.11161548702456,8.87049723305863,8.87049723305863,1662677.93253282,0.0,1.0
2009-10-12,40.77,41.35,40.71,41.27,139100,9.01870753595512,9.14700899219387,9.00543497151663,9.12931223960922,628815.933701237,0.0,1.0
2009-10-13,41.33,41.45,40.955,41.06,282500,9.14258480404771,9.16912993292469,9.05963127630713,9.0828582640745,1277070.46204601,0.0,1.0
2009-10-14,41.62,42.27,41.56,41.78,370400,9.20673553216708,9.35052164691741,9.19346296772859,9.2421290373364,1674431.50138705,0.0,1.0
2009-10-15,41.26,41.8,41.12,41.29,243500,9.12710014553613,9.24655322548256,9.09613082851299,9.13373642775538,1100766.92923258,0.0,1.0
2009-10-16,40.95,41.08,40.66,41.01,234100,9.05852522927059,9.08728245222066,8.99437450115122,9.07179779370909,1058273.25722113,0.0,1.0
2009-10-19,41.39,41.48,40.71,41.14,297500,9.1558573684862,9.17576621514394,9.00543497151663,9.10055501665915,1344879.51312809,0.0,1.0
2009-10-20,40.9,41.2,40.65,41.2,187400,9.04746475890518,9.11382758109764,8.99216240707814,9.11382758109764,847161.078185563,0.0,1.0
2009-10-21,40.65,41.31,40.64,40.64,214500,8.99216240707814,9.13816061590155,8.98995031300505,8.98995031300505,969669.430473869,0.0,1.0
2009-10-22,40.53,40.77,40.09,40.77,292900,8.96561727820115,9.01870753595512,8.86828513898555,9.01870753595512,1324084.73746292,0.0,1.0
2009-10-23,40.07,40.41,39.76,40.41,211700,8.86386095083938,8.93907214932417,8.79528603457384,8.93907214932417,957011.740938547,0.0,1.0
2009-10-26,39.2,40.28,38.98,40.01,253000,8.67140876648125,8.9103149263741,8.62274269687345,8.85058838640089,1143712.66158457,0.0,1.0
2009-10-27,39.03,39.34,38.7701,39.3,303800,8.63380316723886,8.7023780835044,8.57631084227946,8.69352970721207,1373359.31458257,0.0,1.0
2009-10-28,38.55,39.1,38.32,38.79,352900,8.52762265173092,8.64928782575043,8.47674448805004,8.58071290948489,1595320.94179128,0.0,1.0
2009-10-29,38.89,39.0375,38.36,38.72,328600,8.60283385021571,8.63546223779367,8.48559286434237,8.56522825097332,1485470.27903829,0.0,1.0
2009-10-30,38.84,39.21,38.29,38.56,442000,8.5917733798503,8.67362086055434,8.4701082058308,8.52983474580401,1998106.70521888,0.0,1.0
2009-11-02,38.82,39.11,38.41,38.66,375900,8.58734919170414,8.65149991982351,8.49665333470778,8.55195568653483,1699294.82011715,0.0,1.0
2009-11-03,39.12,39.24,38.32,38.75,305100,8.6537120138966,8.68025714277358,8.47674448805004,8.57186453319257,1379236.09900969,0.0,1.0
2009-11-04,40.13,40.565,39.79,39.79,360000,8.87713351527787,8.97335960745694,8.80192231679309,8.80192231679309,1627417.22597013,0.0,1.0
2009-11-05,40.53,40.53,39.97,40.29,266900,8.96561727820115,8.96561727820115,8.84174001010856,8.91252702044719,1206549.04892063,0.0,1.0
2009-11-06,39.72,40.49,39.56,40.07,243200,8.78643765828151,8.95676890190883,8.7510441531122,8.86386095083938,1099410.74821093,0.0,1.0
2009-11-09,40.87,40.89,40.46,40.56,251300,9.04082847668594,9.0452526648321,8.95013261968958,8.9722535604204,1136027.63579526,0.0,1.0
2009-11-10,41.07,41.22,40.58,40.65,287400,9.08507035814758,9.11825176924381,8.97667774856656,8.99216240707814,1299221.41873282,0.0,1.0
2009-11-11,41.36,41.5,41.15,41.28,232300,9.14922108626696,9.1801904032901,9.10276711073223,9.1315243336823,1050136.17109128,0.0,1.0
2009-11-12,40.58,41.05,40.46,40.86,160700,9.05410104112443,9.15896618378901,9.02732696214624,9.11657389207354,720248.865169516,0.35,1.0
2009-11-13,41.25,41.25,40.61,40.77,168000,9.20358964875266,9.20358964875266,9.06079456086898,9.0964933328399,752967.077464086,0.0,1.0
2009-11-16,41.47,41.65,41.27,41.5,163200,9.25267546021267,9.29283657867995,9.20805199524902,9.25936897995722,731453.732393683,0.0,1.0
2009-11-17,41.96,42.08,40.97,41.2,257400,9.36200294937361,9.3887770283518,9.14111679780355,9.19243378251174,1153653.12940033,0.0,1.0
2009-11-18,42.04,42.704,41.82,42.05,285400,9.37985233535907,9.52800223903839,9.33076652389906,9.38208350860725,1279147.64231101,0.0,1.0
2009-11-19,41.39,42.05,41.12,41.88,213300,9.23482607422721,9.38208350860725,9.17458439652628,9.34415356338815,955999.271566009,0.0,1.0
2009-11-20,41.32,41.56,40.94,40.99,223300,9.21920786148993,9.27275601944631,9.134423278059,9.14557914429991,1000818.74046268,0.0,1.0
2009-11-23,41.96,42.44,41.81,41.85,415800,9.36200294937361,9.46909926528637,9.32853535065087,9.3374600436436,1863593.51672361,0.0,1.0
2009-11-24,41.59,41.98,41.36,41.78,216600,9.27944953919086,9.36646529586998,9.22813255448266,9.32184183090633,970789.696301911,0.0,1.0
2009-11-25,42.9,42.91,41.91,41.92,300400,9.57173323470276,9.57396440795094,9.3508470831327,9.35307825638088,1346376.84565602,0.0,1.0
2009-11-27,42.35,42.46,41.08,42.04,105100,9.44901870605273,9.47356161178273,9.16565970353355,9.37985233535907,471052.61810402,0.0,1.0
2009-11-30,42.76,42.84,42.4,42.53,242700,9.54049680922821,9.55834619521367,9.46017457229364,9.48917982452001,1087768.51012222,0.0,1.0
2009-12-01,44.47,44.78,43.9,44.04,459100,9.92202743466741,9.99119380536107,9.79485055952101,9.82608698499556,2057661.8170462,0.0,1.0
2009-12-02,44.02,44.48,43.69,44.48,339700,9.8216246384992,9.92425860791559,9.74799592130918,9.92425860791559,1522517.35841994,0.0,1.0
2009-12-03,43.86,44.35,42.75,42.75,317200,9.78592586652828,9.89525335568922,9.53826563598003,9.53826563598003,1421673.55340243,0.0,1.0
2009-12-04,43.33,44.69,43.24,44.35,370500,9.66767368437461,9.97111324612742,9.64759312514097,9.89525335568922,1660561.32262169,0.0,1.0
2009-12-07,44.2,44.38,43.12,43.27,297500,9.86178575696648,9.90194687543377,9.62081904616278,9.65428664488551,1333379.19967599,0.0,1.0
2009-12-08,44.28,44.43,43.52,43.92,246500,9.87963514295194,9.91310274167468,9.71006597609007,9.79931290601737,1104799.90830296,0.0,1.0
2009-12-09,44.98,44.98,43.8,44.17,258100,10.0358172703247,10.0358172703247,9.77253882703918,9.85509223722194,1156790.4922231,0.0,1.0
2009-12-10,45.58,45.58,45.04,45.13,271100,10.1696876652157,10.1696876652157,10.0492043098138,10.0692848690475,1215055.80178877,0.0,1.0
2009-12-11,45.67,46.43,45.33,45.54,286800,10.1897682244493,10.3593373913112,10.1139083340111,10.1607629722229,1285422.36795655,0.0,1.0
2009-12-14,45.65,45.74,45.26,45.5,227900,10.1853058779529,10.2053864371866,10.0982901212738,10.1518382792302,1021435.69615515,0.0,1.0
2009-12-15,45.56,45.75,45.46,45.48,134400,10.1652253187193,10.2076176104348,10.1429135862375,10.1473759327338,602373.661971269,0.0,1.0
2009-12-16,45.74,46.23,45.57,45.57,152400,10.2053864371866,10.3147139263475,10.1674564919675,10.1674564919675,683048.705985277,0.0,1.0
2009-12-17,45.12,45.66,44.5878,45.66,278800,10.0670536957993,10.1875370512011,9.948310655531,10.1875370512011,1249566.79283921,0.0,1.0
2009-12-18,45.25,45.72,44.82,45.26,293000,10.0960589480256,10.2009240906902,10.0001184983538,10.0982901212738,1313210.43867249,0.0,1.0
2009-12-21,44.65,46.2,44.59,45.42,307100,9.96218855313469,10.308020406603,9.9488015136456,10.1339888932447,1376405.88981679,0.0,1.0
2009-12-22,44.75,45.04,44.58,44.85,258800,9.98450028561652,10.0492043098138,9.94657034039741,10.0068120180983,1159927.85504587,0.0,1.0
2009-12-23,45.05,45.59,44.93,45.12,248800,10.051435483062,10.1719188384638,10.0246614040838,10.0670536957993,1115108.38614919,0.0,1.0
2009-12-24,45.11,45.33,44.52,45.1,118900,10.0648225225511,10.1139083340111,9.93318330090832,10.0625913493029,532903.485181427,0.0,1.0
2009-12-28,45.36,45.59,45.08,45.44,123500,10.1206018537556,10.1719188384638,10.0581290028065,10.1384512397411,553520.440873899,0.0,1.0
2009-12-29,45.94,46.13,45.64,45.64,151700,10.2500099021502,10.2924021938657,10.1830747047048,10.1830747047048,679911.343162513,0.0,1.0
2009-12-30,45.81,45.89,45.45,45.64,86300,10.2210046499239,10.2388540359093,10.1406824129893,10.1830747047048,386792.016578276,0.0,1.0
2009-12-31,46.22,46.52,46.14,46.14,167200,10.3124827530993,10.3794179505448,10.2946333671139,10.2946333671139,749381.519952355,0.0,1.0
2010-01-04,46.18,46.9,45.73,46.89,359100,10.3035580601066,10.4642025339757,10.2031552639384,10.4619713607276,1609467.12807949,0.0,1.0
2010-01-05,46.66,46.73,46.15,46.26,407500,10.4106543760194,10.4262725887566,10.2968645403621,10.3214074460921,1826393.35753937,0.0,1.0
2010-01-06,45.87,47.29,45.6,46.94,605600,10.234391689413,10.5512182906549,10.174150011712,10.4731272269685,2714267.03638243,0.0,1.0
2010-01-07,45.61,45.98,44.95,45.8,414800,10.1763811849602,10.258934595143,10.0291237505802,10.2187734766757,1859111.56983395,0.0,1.0
2010-01-08,45.93,46.09,45.51,45.81,455600,10.247778728902,10.283477500873,10.1540694524784,10.2210046499239,2041975.00293238,0.0,1.0
2010-01-11,45.53,46.3,45.28,46.3,555100,10.1585317989747,10.3303321390848,10.1027524677702,10.3303321390848,2487928.71845426,0.0,1.0
2010-01-12,45.24,45.44,45.05,45.26,268300,10.0938277747775,10.1384512397411,10.051435483062,10.0982901212738,1202506.3504977,0.0,1.0
2010-01-13,45.32,45.42,45.05,45.33,246900,10.1116771607629,10.1339888932447,10.051435483062,10.1139083340111,1106592.68705883,0.0,1.0
2010-01-14,45.25,45.46,45.16,45.23,256600,10.0960589480256,10.1429135862375,10.075978388792,10.0915966015293,1150067.5718886,0.0,1.0
2010-01-15,45.3,45.39,44.99,45.35,202100,10.1072148142666,10.1272953735002,10.0380484435729,10.1183706805075,905801.466401732,0.0,1.0
2010-01-19,45.32,45.7,45.24,45.54,279800,10.1116771607629,10.1964617441939,10.0938277747775,10.1607629722229,1254048.73972888,0.0,1.0
2010-01-20,45.42,45.46,44.63,45.11,595200,10.1339888932447,10.1429135862375,9.95772620663833,10.0648225225511,2667654.78872992,0.0,1.0
2010-01-21,45.18,45.44,44.54,45.32,330100,10.0804407352884,10.1384512397411,9.93764564740469,10.1116771607629,1479490.66827913,0.0,1.0
2010-01-22,44.05,44.99,43.89,44.99,312900,9.82831815824374,10.0380484435729,9.79261938627283,10.0380484435729,1402401.18177686,0.0,1.0
2010-01-25,44.24,44.95,43.61,44.95,206700,9.87071044995921,10.0291237505802,9.73014653532372,10.0291237505802,926418.422094206,0.0,1.0
2010-01-26,43.76,44.15,43.32,43.92,292200,9.76361413404645,9.85062989072557,9.66544251112643,9.79931290601737,1309624.88116075,0.0,1.0
2010-01-27,43.76,43.82,43.44,43.515,225700,9.76361413404645,9.77700117353555,9.69221659010461,9.70895038946598,1011575.41299788,0.0,1.0
2010-01-28,43.8,44.34,43.35,44.14,215700,9.77253882703918,9.89302218244104,9.67213603087097,9.84839871747739,966755.944101211,0.0,1.0
2010-01-29,43.47,44.03,43.24,43.79,220200,9.69891010984916,9.82385581174738,9.64759312514097,9.770307653791,986924.705104713,0.0,1.0
2010-02-01,43.72,43.92,43.29,43.48,242600,9.75468944105372,9.79931290601737,9.65874899138188,9.70114128309734,1087320.31543326,0.0,1.0
2010-02-02,44.37,44.6,43.65,43.91,222300,9.89971570218558,9.95103268689378,9.73907122831645,9.79708173276919,996336.793573014,0.0,1.0
2010-02-03,44.94,45.22,44.34,44.37,244200,10.026892577332,10.0893654282811,9.89302218244104,9.89971570218558,1094491.43045672,0.0,1.0
2010-02-04,44.1,44.48,43.88,44.48,305400,9.83947402448466,9.92425860791559,9.79038821302464,9.92425860791559,1368786.58010436,0.0,1.0
2010-02-05,43.84,44.62,43.21,44.34,438300,9.78146352003191,9.95549503339014,9.64089960539642,9.89302218244104,1964437.32174112,0.0,1.0
2010-02-08,43.38,43.93,43.38,43.71,194200,9.67882955061552,9.80154407926556,9.67882955061552,9.75245826780554,870394.085973366,0.0,1.0
2010-02-09,43.97,44.07,43.28,43.76,217300,9.81046877225829,9.83278050474011,9.6565178181337,9.76361413404645,973927.059124677,0.0,1.0
2010-02-10,43.62,43.75,43.12,43.65,203900,9.8216246384992,9.85089587194727,9.70904297139123,9.82837953852568,905564.845670896,0.4,1.0
2010-02-11,44.14,44.29,43.64,43.79,510300,9.93870957229148,9.97248407242387,9.82612790518352,9.85990240531591,2266354.78541373,0.0,1.0
2010-02-12,44.45,44.55,43.84,43.87,399600,10.0085102058984,10.03102653932,9.8711605720267,9.87791547205318,1774711.68381604,0.0,1.0
2010-02-16,44.8,45.08,44.32,45.03,432000,10.087317372874,10.1503631064545,9.97923897245035,10.1391049397437,1918607.22574707,0.0,1.0
2010-02-17,45.06,45.17,44.68,44.89,499900,10.1458598397701,10.1706278065339,10.0602977727681,10.1075820729534,2220166.09294205,0.0,1.0
2010-02-18,44.73,45.2,44.7,45.04,718100,10.0715559394789,10.1773827065604,10.0648010394524,10.1413565730858,3189240.3907615,0.0,1.0
2010-02-19,44.51,44.85,44.37,44.37,446400,10.0220200059514,10.0985755395848,9.99049713916115,9.99049713916115,1982560.79993863,0.0,1.0
2010-02-22,44.31,44.95,44.27,44.52,267000,9.9769873391082,10.1210918730064,9.96798080573956,10.0242716392935,1185805.85480201,0.0,1.0
2010-02-23,43.74,44.38,43.561,44.35,398400,9.84864423860511,9.99274877250331,9.80834000178046,9.98599387247683,1769382.21930007,0.0,1.0
2010-02-24,43.92,43.94,43.66,43.71,158500,9.88917363876398,9.8936769054483,9.83063117186783,9.84188933857863,703933.438150255,0.0,1.0
2010-02-25,44.07,44.11,43.29,43.4,181600,9.92294813889637,9.93195467226501,9.74732073820794,9.77208870497169,806525.630082564,0.0,1.0
2010-02-26,44.28,44.35,43.73,44.06,184500,9.97023243908172,9.98599387247683,9.84639260526295,9.92069650555421,819405.169329477,0.0,1.0
2010-03-01,45.31,45.4,44.42,44.54,235400,10.2021506733241,10.2224153734036,10.0017553058719,10.0287749059779,1045463.28921496,0.0,1.0
2010-03-02,45.18,45.6,45.12,45.54,184000,10.1728794398761,10.2674480402468,10.1593696398231,10.2539382401938,817184.559114489,0.0,1.0
2010-03-03,45.48,45.66,45.33,45.34,222900,10.2404284401408,10.2809578402997,10.2066539400085,10.2089055733506,989948.033840332,0.0,1.0
2010-03-04,45.74,45.97,45.47,45.49,387300,10.298970907037,10.3507584739066,10.2381768067987,10.242680073483,1720084.6725274,0.0,1.0
2010-03-05,46.2,46.5,45.96,46.1,216600,10.4025460407763,10.4700950410411,10.3485068405645,10.3800297073547,961968.345131518,0.0,1.0
2010-03-08,46.54,46.7,46.26,46.51,181200,10.4791015744097,10.5151277078843,10.4160558408293,10.4723466743833,804749.141910579,0.0,1.0
2010-03-09,47.06,47.13,46.65,46.65,273300,10.596186508202,10.6119479415971,10.5038695411735,10.5038695411735,1213785.54351082,0.0,1.0
2010-03-10,46.98,47.16,46.68,46.94,202400,10.5781734414647,10.6187028416236,10.5106244412,10.5691669080961,898903.015025945,0.0,1.0
2010-03-11,47.16,47.16,46.6,46.75,128400,10.6187028416236,10.6187028416236,10.4926113744627,10.5263858745951,570252.703208157,0.0,1.0
2010-03-12,47.54,47.55,47.18,47.4,190800,10.7042649086257,10.7065165419678,10.6232061083079,10.6727420418354,847384.858038286,0.0,1.0
2010-03-15,47.65,47.74,47.18,47.36,166200,10.7290328753894,10.7492975754689,10.6232061083079,10.6637355084668,738130.835461027,0.0,1.0
2010-03-16,48.23,48.28,47.5,47.76,141900,10.8596276092347,10.8708857759455,10.695258375257,10.7538008421532,630209.179012751,0.0,1.0
2010-03-17,48.37,48.75,48.23,48.39,186600,10.8911504760249,10.976712543027,10.8596276092347,10.8956537427092,828731.732232414,0.0,1.0
2010-03-18,48.12,48.85,47.91,48.4,208800,10.8348596424709,10.9992288764486,10.7875753422856,10.8979053760514,927326.825777751,0.0,1.0
2010-03-19,47.74,48.33,47.21,48.31,238000,10.7492975754689,10.8821439426563,10.6299610083344,10.8776406759719,1057010.46233287,0.0,1.0
2010-03-22,47.74,48.0,47.11,47.21,137700,10.7492975754689,10.807840042365,10.6074446749128,10.6299610083344,611556.053206876,0.0,1.0
2010-03-23,48.53,48.81,47.82,47.82,212600,10.9271766094995,10.9902223430799,10.7673106422061,10.7673106422061,944203.463411632,0.0,1.0
2010-03-24,47.81,48.49,47.67,48.37,124000,10.765059008864,10.9181700761308,10.7335361420737,10.8911504760249,550711.333316287,0.0,1.0
2010-03-25,47.96,48.34,47.79,48.13,160700,10.7988335089964,10.8843955759984,10.7605557421797,10.8371112758131,713704.123096187,0.0,1.0
2010-03-26,47.33,47.95,46.93,47.81,176100,10.6569806084403,10.7965818756542,10.566915274754,10.765059008864,782098.917717731,0.0,1.0
2010-03-29,47.65,47.7,47.2,47.67,171900,10.7290328753894,10.7402910421002,10.6277093749923,10.7335361420737,763445.791911856,0.0,1.0
2010-03-30,47.92,48.12,47.72,47.83,169500,10.7898269756277,10.8348596424709,10.7447943087845,10.7695622755483,752786.862879928,0.0,1.0
2010-03-31,47.75,48.4493,47.67,48.17,158000,10.751549208811,10.9090059284282,10.7335361420737,10.8461178091817,701712.827935272,0.0,1.0
2010-04-01,48.41,48.67,47.88,48.17,115400,10.9001570093935,10.9586994762897,10.7808204422591,10.8461178091817,512516.837618547,0.0,1.0
2010-04-05,48.62,48.79,48.54,48.75,147100,10.9474413095789,10.9857190763956,10.9294282428416,10.976712543027,653303.525248596,0.0,1.0
2010-04-06,48.89,48.99,48.63,48.66,88500,11.0082354098172,11.0307517432388,10.949692942921,10.9564478429475,393048.00805235,0.0,1.0
2010-04-07,48.79,49.12,48.56,48.95,178900,10.9857190763956,11.0600229766869,10.9339315095259,11.0217452098701,794534.334921644,0.0,1.0
2010-04-08,49.2,49.42,48.34,48.6,169000,11.0780360434241,11.1275719769516,10.8843955759984,10.9429380428946,750566.252664943,0.0,1.0
2010-04-09,49.36,49.66,48.91,49.09,151400,11.1140621768987,11.1816111771635,11.0127386765015,11.0532680766604,672400.773097467,0.0,1.0
2010-04-12,49.57,49.81,49.08,49.4,121700,11.161346477084,11.2153856772959,11.0510164433182,11.1230687102673,540496.526327358,0.0,1.0
2010-04-13,49.71,49.82,48.91,49.69,190400,11.1928693438743,11.217637310638,11.0127386765015,11.1883660771899,845608.369866297,0.0,1.0
2010-04-14,49.94,50.27,49.46,49.86,158200,11.2446569107439,11.3189608110352,11.1365785103203,11.2266438440066,702601.072021266,0.0,1.0
2010-04-15,50.04,50.62,49.95,50.2,142600,11.2671732441655,11.3977679780108,11.2469085440861,11.3031993776401,633318.033313732,0.0,1.0
2010-04-16,48.76,49.99,48.214,49.88,308700,10.9789641763691,11.2559150774547,10.8560249958872,11.231147110691,1371004.74673176,0.0,1.0
2010-04-19,49.39,49.41,48.57,48.68,191600,11.1208170769252,11.1253203436095,10.9361831428681,10.9609511096318,850937.834382261,0.0,1.0
2010-04-20,50.24,51.04,49.87,49.87,313900,11.3122059110087,11.4923365783815,11.2288954773488,11.2288954773488,1394099.0929676,0.0,1.0
2010-04-21,49.95,50.5,49.58,50.47,237000,11.2469085440861,11.3707483779048,11.1635981104262,11.3639934778784,1052569.2419029,0.0,1.0
2010-04-22,49.72,50.02,49.58,49.87,188800,11.1951209772164,11.2626699774812,11.1635981104262,11.2288954773488,838502.41717835,0.0,1.0
2010-04-23,50.55,50.63,49.31,49.49,197800,11.3820065446156,11.4000196113529,11.1028040101879,11.1433334103468,878473.401048083,0.0,1.0
2010-04-26,50.46,51.12,50.38,50.56,370200,11.3617418445362,11.5103496451187,11.3437287777989,11.3842581779578,1644139.80317492,0.0,1.0
2010-04-27,49.53,50.68,49.31,50.52,248200,11.1523399437154,11.4112777780637,11.1028040101879,11.3752516445892,1102310.91071857,0.0,1.0
2010-04-28,48.81,49.62,48.42,49.6,350800,10.9902223430799,11.1726046437948,10.9024086427357,11.1681013771105,1557980.1268335,0.0,1.0
2010-04-29,48.9,49.32,48.7,49.19,225000,11.0104870431593,11.10505564353,10.9654543763162,11.075784410082,999274.596743269,0.0,1.0
2010-04-30,48.31,49.18,48.25,49.18,302000,10.8776406759719,11.0735327767398,10.864130875919,11.0735327767398,1341248.56985097,0.0,1.0
2010-05-03,49.36,49.44,48.32,48.72,299000,11.1140621768987,11.132075243636,10.8798923093141,10.9699576430005,1327924.90856105,0.0,1.0
2010-05-04,47.81,48.87,47.5,47.85,486800,10.765059008864,11.0037321431329,10.695258375257,10.7740655422326,2161986.10530942,0.0,1.0
2010-05-05,46.91,47.34,46.13,47.1,359200,10.5624120080696,10.6592322417825,10.3867846073812,10.6051930415707,1595286.37844525,0.0,1.0
2010-05-06,45.95,47.14,43.0,46.49,654400,10.3462552072223,10.6141995749393,9.68202337128532,10.4678434076989,2906334.64937242,0.0,1.0
2010-05-07,46.43,46.66,44.52,45.71,838500,10.454333607646,10.5061211745156,10.0242716392935,10.2922160070105,3723963.33052989,0.0,1.0
2010-05-10,47.56,49.24,47.09,49.24,371600,10.70876817531,11.0870425767928,10.6029414082285,11.0870425767928,1650357.51177688,0.0,1.0
2010-05-11,48.24,49.09,47.56,47.57,519600,10.8618792425768,11.0532680766604,10.70876817531,10.7110198086521,2307658.13541245,0.0,1.0
2010-05-12,48.21,48.76,47.84,48.5,281400,10.94856712625,11.0734729947303,10.8645395419995,11.014426584176,1239093.10173327,0.415,1.0
2010-05-13,48.24,48.8099,48.1,48.31,217900,10.9553801736216,11.0848053635252,10.9235859525539,10.9712772841555,959482.540396874,0.0,1.0
2010-05-14,46.84,48.08,46.44,47.79,302300,10.6374379629444,10.9190439209728,10.5465973313223,10.8531844630468,1331122.40459832,0.0,1.0
2010-05-17,46.24,47.16,45.52,46.77,389300,10.5011770155113,10.710110468242,10.3376638785915,10.6215408524105,1714210.89020882,0.0,1.0
2010-05-18,45.8,46.78,45.52,46.62,313500,10.401252320727,10.6238118682011,10.3376638785915,10.5874756155522,1380439.54297577,0.0,1.0
2010-05-19,45.36,45.86,44.36,45.22,432200,10.3013276259427,10.4148784154703,10.0742260468875,10.269533404875,1903113.14345814,0.0,1.0
2010-05-20,43.9,44.74,43.44,44.19,480500,9.96975932052216,10.1605246469285,9.86529259415678,10.0356187784482,2115793.30271086,0.0,1.0
2010-05-21,44.67,44.68,43.0,43.43,623900,10.1446275363946,10.1468985521852,9.7653678993725,9.86302157836623,2747228.80657922,0.0,1.0
2010-05-24,44.05,44.73,44.04,44.53,194600,10.0038245573804,10.158253631138,10.0015535415899,10.1128333153269,856885.279308087,0.0,1.0
2010-05-25,43.59,43.65,42.57,43.08,490200,9.89935783101506,9.91298392575837,9.66771422037878,9.78353602569692,2158505.46719847,0.0,1.0
2010-05-26,43.44,44.42,43.37,43.86,458300,9.86529259415678,10.0878521416309,9.84939548362292,9.96067525735995,2018039.68914129,0.0,1.0
2010-05-27,44.73,45.04,44.0,44.35,305900,10.158253631138,10.2286551206451,9.99246947842768,10.071955031097,1346974.34193392,0.0,1.0
2010-05-28,44.84,45.36,44.43,44.88,638200,10.183234804834,10.3013276259427,10.0901231574214,10.1923188679962,2810196.22432898,0.0,1.0
2010-06-01,44.3,45.64,44.3,44.85,531900,10.0605999521442,10.3649160680782,10.0605999521442,10.1855058206246,2342123.74133592,0.0,1.0
2010-06-02,46.09,46.16,44.47,44.47,524200,10.467111778653,10.4830088891869,10.0992072205836,10.0992072205836,2308218.20870142,0.0,1.0
2010-06-03,47.13,47.73,46.14,46.14,783300,10.7032974208704,10.8395583683035,10.4784668576058,10.4784668576058,3449117.36527246,0.0,1.0
2010-06-04,45.64,46.47,45.42,46.36,568600,10.3649160680782,10.553410378694,10.314953720686,10.5284292049979,2503725.43584057,0.0,1.0
2010-06-07,45.71,46.54,45.65,45.85,432500,10.380813178612,10.5693074892278,10.3671870838687,10.4126073996798,1904434.13823611,0.0,1.0
2010-06-08,46.42,46.51,45.52,46.05,402800,10.5420552997412,10.5624944418562,10.3376638785915,10.4580277154908,1773655.65521735,0.0,1.0
2010-06-09,46.46,47.08,46.26,46.85,453400,10.5511393629034,10.6919423419176,10.5057190470924,10.6397089787349,1996463.44110116,0.0,1.0
2010-06-10,47.37,47.44,46.89,47.16,366000,10.7578017998436,10.7736989103775,10.6487930418971,10.710110468242,1611613.62912004,0.0,1.0
2010-06-11,47.2,47.41,46.78,47.11,327000,10.7191945314042,10.7668858630058,10.6238118682011,10.6987553892893,1439884.3079843,0.0,1.0
2010-06-14,47.71,48.41,47.46,47.64,452000,10.8350163367224,10.993987442061,10.7782409419586,10.8191192261885,1990298.79880397,0.0,1.0
2010-06-15,48.74,48.77,47.83,47.92,220600,11.0689309631492,11.0757440105209,10.862268526209,10.882707668324,971371.493398578,0.0,1.0
2010-06-16,48.55,48.91,48.35,48.53,285800,11.0257816631287,11.1075382315886,10.9803613473177,11.0212396315476,1258467.69181013,0.0,1.0
2010-06-17,48.47,48.68,47.81,48.55,537200,11.0076135368043,11.0553048684059,10.8577264946279,11.0257816631287,2365461.31574667,0.0,1.0
2010-06-18,48.25,48.83,48.23,48.59,346400,10.9576511894122,11.0893701052642,10.9531091578311,11.0348657262909,1525308.6369595,0.0,1.0
2010-06-21,48.64,49.24,48.48,48.93,221300,11.0462208052437,11.1824817526768,11.0098845525949,11.1120802631697,974453.814547167,0.0,1.0
2010-06-22,48.13,48.99,48.08,48.67,365300,10.9303989999255,11.125706357913,10.9190439209728,11.0530338526153,1608531.30797145,0.0,1.0
2010-06-23,47.56,47.87,47.05,47.8,310300,10.8009510998641,10.8713525893712,10.685129294546,10.8554554788373,1366348.93201078,0.0,1.0
2010-06-24,47.03,47.37,46.55,47.2,311000,10.6805872629649,10.7578017998436,10.5715785050184,10.7191945314042,1369431.25315937,0.0,1.0
2010-06-25,47.37,47.59,46.8,47.01,360300,10.7578017998436,10.8077641472358,10.6283538997822,10.6760452313838,1586514.72833866,0.0,1.0
2010-06-28,47.82,48.1,47.51,47.65,367400,10.8599975104184,10.9235859525539,10.7895960209113,10.8213902419791,1617778.27141722,0.0,1.0
2010-06-29,46.03,47.06,45.84,47.01,348400,10.4534856839097,10.6874003103365,10.4103363838892,10.6760452313838,1534115.26881262,0.0,1.0
2010-06-30,46.6,47.14,45.62,45.71,410200,10.5829335839711,10.7055684366609,10.3603740364971,10.380813178612,1806240.19307388,0.0,1.0
2010-07-01,46.09,46.74,45.67,46.73,179400,10.467111778653,10.6147278050389,10.3717291154498,10.6124567892483,789954.877224409,0.0,1.0
2010-07-02,46.51,46.91,46.16,46.16,306800,10.5624944418562,10.6533350734782,10.4830088891869,10.4830088891869,1350937.32626783,0.0,1.0
2010-07-06,47.05,47.64,46.59,46.94,309800,10.685129294546,10.8191192261885,10.5806625681806,10.6601481208499,1364147.2740475,0.0,1.0
2010-07-07,48.69,48.74,47.04,47.1,307500,11.0575758841964,11.0689309631492,10.6828582787554,10.6964843734987,1354019.64741643,0.0,1.0
2010-07-08,48.86,49.28,48.54,49.05,246800,11.0961831526358,11.191565815839,11.0235106473382,11.1393324526563,1086738.37067439,0.0,1.0
2010-07-09,49.28,49.53,48.97,49.2,187900,11.191565815839,11.2483412106028,11.1211643263319,11.1733976895146,827383.062600148,0.0,1.0
2010-07-12,49.18,49.66,48.76,49.24,204400,11.1688556579335,11.27786441588,11.0734729947303,11.1824817526768,900037.775388345,0.0,1.0
2010-07-13,49.28,49.91,49.02,49.79,258000,11.191565815839,11.3346398106438,11.1325194052847,11.3073876211571,1136055.50905183,0.0,1.0
2010-07-14,49.31,49.5944,49.12,49.32,227800,11.1983788632107,11.2629665522939,11.1552295631902,11.2006498790012,1003075.36806979,0.0,1.0
2010-07-15,49.24,49.35,48.48,49.28,217600,11.1824817526768,11.2074629263729,11.0098845525949,11.191565815839,958161.545618905,0.0,1.0
2010-07-16,48.49,48.91,48.09,48.8,251400,11.0121555683854,11.1075382315886,10.9213149367633,11.0825570578925,1106993.62393655,0.0,1.0
2010-07-19,48.74,48.9,48.26,48.62,189400,11.0689309631492,11.105267215798,10.9599222052027,11.0416787736626,833988.036489985,0.0,1.0
2010-07-20,49.78,49.78,48.26,48.42,257400,11.3051166053666,11.3051166053666,10.9599222052027,10.9962584578515,1133413.51949589,0.0,1.0
2010-07-21,49.14,50.24,48.75,50.0,262600,11.1597715947713,11.409583331732,11.0712019789398,11.3550789527587,1156310.76231399,0.0,1.0
2010-07-22,49.97,50.42,49.66,49.66,184700,11.3482659053871,11.4504616159619,11.27786441588,11.27786441588,813292.451635162,0.0,1.0
2010-07-23,50.15,50.2,49.75,49.94,176100,11.389144189617,11.4004992685698,11.2983035579949,11.3414528580154,775423.934666771,0.0,1.0
2010-07-26,50.24,50.56,50.13,50.56,212900,11.409583331732,11.4822558370296,11.3846021580359,11.4822558370296,937465.960764082,0.0,1.0
2010-07-27,49.77,50.54,49.66,50.11,245000,11.302845589576,11.4777138054485,11.27786441588,11.3800601264548,1078812.40200658,0.0,1.0
2010-07-28,48.67,49.37,48.56,49.26,300300,11.0530338526153,11.212004957954,11.0280526789193,11.1870237842579,1322315.77274521,0.0,1.0
2010-07-29,47.96,48.32,47.27,48.32,1292200,10.8917917314862,10.973548299946,10.7350916419381,10.973548299946,5689964.84029755,0.0,1.0
2010-07-30,48.64,48.95,46.74,47.18,1097300,11.0462208052437,11.1166222947508,10.6147278050389,10.7146524998231,4831758.56621151,0.0,1.0
2010-08-02,49.51,49.86,49.13,49.14,179700,11.2437991790217,11.323284731691,11.1575005789807,11.1597715947713,791275.872002376,0.0,1.0
2010-08-03,50.19,50.64,49.18,49.19,368100,11.3982282527792,11.500423963354,11.1688556579335,11.171126673724,1620860.59256581,0.0,1.0
2010-08-04,50.48,50.93,50.22,50.37,414900,11.4640877107052,11.56628342128,11.4050413001509,11.4391065370091,1826935.7779287,0.0,1.0
2010-08-05,50.89,51.14,50.48,50.58,232100,11.5571993581178,11.6139747528816,11.4640877107052,11.4867978686107,1022009.62655399,0.0,1.0
2010-08-06,50.43,50.94,50.07,50.44,192000,11.4527326317525,11.5685544370706,11.3709760632926,11.455003647543,845436.65789903,0.0,1.0
2010-08-09,50.21,50.64,50.02,50.59,178700,11.4027702843603,11.500423963354,11.3596209843398,11.4890688844013,786872.55607582,0.0,1.0
2010-08-10,50.1,50.24,49.17,49.42,248700,11.3777891106642,11.409583331732,11.1665846421429,11.2233600369067,1095104.67093485,0.0,1.0
2010-08-11,48.21,49.2,47.92,48.89,196700,11.0450852973484,11.2718978765721,10.9786452488889,11.2008757558051,858563.49178911,0.425,1.0
2010-08-12,48.44,48.79,47.36,47.66,255700,11.0977791288852,11.1779653942674,10.8503472242776,10.9190783088908,1116088.8909531,0.0,1.0
2010-08-13,48.82,49.1,48.25,48.42,179500,11.1848385027287,11.2489875150344,11.0542494419635,11.0931970565777,783488.290676892,0.0,1.0
2010-08-16,48.0,48.56,47.8,48.56,204400,10.9969735381191,11.1252715627305,10.9511528150436,11.1252715627305,892172.73879865,0.0,1.0
2010-08-17,49.52,49.86,48.5501,48.77,292300,11.3452110334929,11.4231062627213,11.1230034369383,11.1733833219598,1275841.93518026,0.0,1.0
2010-08-18,49.84,50.15,48.98,49.6,242200,11.4185241904137,11.4895463111807,11.2214950811891,11.3635393227231,1057163.58775456,0.0,1.0
2010-08-19,49.35,49.93,48.98,49.7,226800,11.3062634188787,11.4391435157977,11.2214950811891,11.3864496842609,989945.093735489,0.0,1.0
2010-08-20,49.31,49.34,48.59,48.96,171300,11.2970992742636,11.303972382725,11.1321446711919,11.2169130088815,747696.625030376,0.0,1.0
2010-08-23,49.59,49.96,49.41,49.5,176700,11.3612482865693,11.446016624259,11.3200096358014,11.3406289611854,771266.746309792,0.0,1.0
2010-08-24,49.34,49.8,48.68,48.77,257900,11.303972382725,11.4093600457986,11.1527639965758,11.1733833219598,1125691.53295582,0.0,1.0
2010-08-25,49.65,49.79,48.82,49.21,306100,11.374994503492,11.4070690096448,11.1848385027287,11.2741889127259,1336076.68956099,0.0,1.0
2010-08-26,49.42,50.096,49.23,49.74,183200,11.3223006719552,11.4771747159503,11.2787709850334,11.395613828876,799638.188590566,0.0,1.0
2010-08-27,50.37,50.59,48.78,49.41,293300,11.5399491065638,11.5903519019468,11.1756743581136,11.3200096358014,1280206.77245422,0.0,1.0
2010-08-30,49.79,50.75,49.64,50.4,220100,11.4070690096448,11.6270084804072,11.3727034673382,11.5468222150251,960700.683999916,0.0,1.0
2010-08-31,49.75,50.27,49.45,49.5,315400,11.3979048650297,11.517038745026,11.3291737804165,11.3406289611854,1376669.67620888,0.0,1.0
2010-09-01,50.8,51.11,50.05,50.34,251100,11.6384636611761,11.7094857819431,11.466635949643,11.5330759981024,1096010.63949286,0.0,1.0
2010-09-02,51.18,51.23,50.61,51.07,285000,11.7255230350195,11.7369782157884,11.5949339742544,11.700321637328,1243978.62308031,0.0,1.0
2010-09-03,51.28,52.04,50.98,51.63,229100,11.7484333965573,11.9225521442442,11.679702311944,11.8286196619394,999984.219465605,0.0,1.0
2010-09-07,50.98,51.28,50.63,51.21,182500,11.679702311944,11.7484333965573,11.5995160465619,11.7323961434809,796582.802498794,0.0,1.0
2010-09-08,51.2,51.68,50.99,51.27,179000,11.7301051073271,11.8400748427083,11.6819933480978,11.7461423604035,781305.87203991,0.0,1.0
2010-09-09,51.09,51.59,50.99,51.53,149700,11.7049037096356,11.8194555173243,11.6819933480978,11.8057093004017,653416.139912706,0.0,1.0
2010-09-10,50.7,50.93,49.32,49.32,392600,11.6155532996383,11.6682471311752,11.2993903104174,11.2993903104174,1713635.11375905,0.0,1.0
2010-09-13,50.41,50.95,49.96,50.92,433700,11.5491132511789,11.6728292034827,11.446016624259,11.6659560950214,1893029.92571904,0.0,1.0
2010-09-14,50.67,51.1,50.2,50.2,311100,11.608680191177,11.7071947457893,11.5010014919496,11.5010014919496,1357900.87593082,0.0,1.0
2010-09-15,50.75,50.96,50.38,50.49,233900,11.6270084804072,11.6751202396365,11.5422401427175,11.5674415404091,1020935.43838064,0.0,1.0
2010-09-16,50.5,50.65,50.11,50.65,171500,11.5697325765628,11.6040981188695,11.4803821665656,11.6040981188695,748569.592485169,0.0,1.0
2010-09-17,50.16,50.75,49.66,50.61,324300,11.4918373473345,11.6270084804072,11.3772855396458,11.5949339742544,1415516.72794717,0.0,1.0
2010-09-20,50.05,50.37,49.8,49.96,366200,11.466635949643,11.5399491065638,11.4093600457986,11.446016624259,1598403.40972634,0.0,1.0
2010-09-21,50.31,50.84,49.57,50.1,299200,11.5262028896411,11.6476278057912,11.3566662142618,11.4780911304119,1305959.31237063,0.0,1.0
2010-09-22,50.28,50.79,49.75,50.32,206300,11.5193297811798,11.6361726250223,11.3979048650297,11.5284939257949,900465.929619182,0.0,1.0
2010-09-23,49.58,50.06,49.32,49.99,269200,11.3589572504156,11.4689269857968,11.2993903104174,11.4528897327203,1175014.19415164,0.0,1.0
2010-09-24,50.94,50.95,50.04,50.31,282400,11.6705381673289,11.6728292034827,11.4643449134892,11.5262028896411,1232630.046168,0.0,1.0
2010-09-27,50.75,51.22,50.7,51.0,219100,11.6270084804072,11.7346871796346,11.6155532996383,11.6842843842516,956335.846725948,0.0,1.0
2010-09-28,51.25,51.43,50.11,50.65,228000,11.741560288096,11.7827989388639,11.4803821665656,11.6040981188695,995182.89846424,0.0,1.0
2010-09-29,51.51,51.66,51.17,51.44,179900,11.8011272280941,11.8354927704007,11.7232319988658,11.7850899750177,785234.22558648,0.0,1.0
2010-09-30,52.3,52.52,51.83,52.11,434100,11.9821190842423,12.0325218796254,11.8744403850149,11.9385893973206,1894775.86062864,0.0,1.0
2010-10-01,52.92,53.22,52.3,52.48,328200,12.1241633257764,12.1928944103896,11.9821190842423,12.0233577350103,1432539.59331563,0.0,1.0
2010-10-04,52.91,52.98,52.65,52.84,268600,12.1218722896226,12.137909542699,12.0623053496244,12.1058350365462,1172395.29178726,0.0,1.0
2010-10-05,53.89,53.99,53.13,53.29,338800,12.3463938326925,12.3693041942303,12.1722750850056,12.208931663466,1478806.86841968,0.0,1.0
2010-10-06,53.91,54.2,53.72,53.98,211300,12.3509759050001,12.4174159534595,12.3074462180783,12.3670131580765,922290.115989009,0.0,1.0
2010-10-07,53.8,53.84,53.4,53.84,229300,12.3257745073085,12.3349386519236,12.2341330611575,12.3349386519236,1000857.1869204,0.0,1.0
2010-10-08,54.01,54.14,53.48,53.81,137500,12.3738862665378,12.4036697365369,12.2524613503877,12.3280655434623,600165.125170323,0.0,1.0
2010-10-11,54.19,54.52,53.81,54.23,89400,12.4151249173058,12.4907291103803,12.3280655434623,12.4242890619209,390216.452292557,0.0,1.0
2010-10-12,54.02,54.21,53.78,54.15,204800,12.3761773026916,12.4197069896133,12.321192435001,12.4059607726907,893918.673708232,0.0,1.0
2010-10-13,54.46,54.75,54.34,54.6,171900,12.4769828934577,12.5434229419171,12.4494904596124,12.5090573996105,750315.527394751,0.0,1.0
2010-10-14,54.16,54.6,53.86,54.52,195200,12.4082518088444,12.5090573996105,12.3395207242312,12.4907291103803,852016.235878162,0.0,1.0
2010-10-15,54.64,54.87,53.82,54.32,226500,12.5182215442256,12.5709153757624,12.3303565796161,12.4449083873048,988635.642553297,0.0,1.0
2010-10-18,54.69,54.85,54.12,54.22,205300,12.5296767249945,12.5663333034549,12.3990876642293,12.4219980257671,896101.092345216,0.0,1.0
2010-10-19,53.98,54.38,53.37,53.94,294300,12.3670131580765,12.4586546042275,12.2272599526962,12.3578490134614,1284571.60972819,0.0,1.0
2010-10-20,54.36,54.42,53.77,54.08,191900,12.4540725319199,12.4678187488426,12.3189013988472,12.3899235196142,837612.272874074,0.0,1.0
2010-10-21,54.65,55.02,54.35,54.49,214200,12.5205125803794,12.6052809180691,12.4517814957662,12.483856001919,934948.144083513,0.0,1.0
2010-10-22,54.15,54.84,53.9099,54.75,126500,12.4059607726907,12.5640422673011,12.3509529946385,12.5434229419171,552151.915156695,0.0,1.0
2010-10-25,54.58,54.98,54.22,54.55,152300,12.504475327303,12.596116773454,12.4219980257671,12.4976022188416,664764.716825018,0.0,1.0
2010-10-26,54.44,54.88,54.02,54.29,225000,12.4724008211501,12.5732064119162,12.3761773026916,12.4380352788435,982088.386642348,0.0,1.0
2010-10-27,54.33,54.37,53.5498,54.06,212000,12.4471994234586,12.4563635680737,12.2684527827411,12.3853414473067,925345.502080789,0.0,1.0
2010-10-28,54.59,54.96,54.39,54.49,125100,12.5067663634567,12.5915347011464,12.4609456403813,12.483856001919,546041.142973147,0.0,1.0
2010-10-29,55.4,55.41,54.3999,54.51,156600,12.6923402919125,12.6946313280663,12.4632137661735,12.4884380742265,683533.517103073,0.0,1.0
2010-11-01,55.3,55.98,55.05,55.56,231800,12.6694299303748,12.8252203888314,12.6121540265304,12.7289968703729,1011769.28010531,0.0,1.0
2010-11-02,55.69,56.04,55.44,55.7,158000,12.758780340372,12.8389666057541,12.7015044365276,12.7610713765258,689644.289286624,0.0,1.0
2010-11-03,55.73,55.8996,54.97,55.47,204900,12.7679444849871,12.8068004581551,12.5938257373002,12.7083775449889,894355.157435628,0.0,1.0
2010-11-04,56.54,56.88,56.15,56.19,245400,12.9535184134428,13.0314136426712,12.8641680034456,12.8733321480607,1071131.06703126,0.0,1.0
2010-11-05,56.31,56.92,56.17,56.55,217800,12.900824581906,13.0405777872863,12.8687500757532,12.9558094495966,950661.558269792,0.0,1.0
2010-11-08,56.18,56.25,55.65,56.12,191900,12.8710411119069,12.8870783649834,12.7496161957569,12.8572948949843,837612.272874075,0.0,1.0
2010-11-09,56.01,56.72,55.84,56.46,217400,12.8320934972928,12.9947570642108,12.7931458826786,12.9351901242126,948915.623360203,0.0,1.0
2010-11-10,55.06,55.82,54.76,55.61,366200,12.7106685811427,12.8861155139736,12.64141321292,12.8376367562177,1586303.02342344,0.42,1.0
2010-11-11,54.61,54.98,54.1,54.88,233300,12.6067855288086,12.69220048295,12.48905140283,12.6691153602091,1010607.5788222,0.0,1.0
2010-11-12,54.06,54.43,53.5,54.43,309800,12.4798173537337,12.565232307875,12.3505406663846,12.565232307875,1341989.83248656,0.0,1.0
2010-11-15,55.04,55.2,54.33,54.35,197900,12.7060515565945,12.74298775298,12.5421471851341,12.5467642096823,857262.065361822,0.0,1.0
2010-11-16,54.21,54.59,53.95,54.59,257900,12.514445037845,12.6021685042605,12.4544237187187,12.6021685042605,1117169.71529466,0.0,1.0
2010-11-17,54.43,54.71,54.06,54.08,141700,12.565232307875,12.6298706515495,12.4798173537337,12.4844343782818,613815.23325806,0.0,1.0
2010-11-18,55.51,55.72,54.83,54.95,227400,12.8145516334768,12.8630303912327,12.6575727988386,12.6852749461277,985049.993245466,0.0,1.0
2010-11-19,56.17,56.4093,55.15,55.49,259500,12.9669134435668,13.0221561422858,12.7314451916095,12.8099346089286,1124100.58595953,0.0,1.0
2010-11-22,56.04,56.25,55.71,55.98,197000,12.9369027840036,12.9853815417595,12.8607218789586,12.923051710359,853363.450612827,0.0,1.0
2010-11-23,55.61,56.08,55.45,55.7,227500,12.8376367562177,12.9461368330999,12.8007005598322,12.8584133666845,985483.172662021,0.0,1.0
2010-11-24,56.13,56.32,55.9,56.15,112300,12.9576793944704,13.0015411276781,12.9045836121663,12.9622964190186,486460.484790967,0.0,1.0
2010-11-26,55.93,55.96,55.04,55.46,116500,12.9115091489886,12.9184346858109,12.7060515565945,12.8030090721063,504654.020286266,0.0,1.0
2010-11-29,55.83,55.895,55.12,55.53,149600,12.8884240262477,12.9034293560293,12.7245196547873,12.819168658025,648036.407165883,0.0,1.0
2010-11-30,55.69,55.76,55.08,55.21,242900,12.8561048544104,12.872264440329,12.7152856056909,12.7452962652541,1052192.80281145,0.0,1.0
2010-12-01,56.76,57.09,56.24,56.24,290100,13.1031156677381,13.1792965727831,12.9830730294854,12.9830730294854,1256653.48742529,0.0,1.0
2010-12-02,57.08,57.84,57.05,57.3,370600,13.176988060509,13.3524349933399,13.1700625236867,13.227775330539,1605362.91775185,0.0,1.0
2010-12-03,56.76,57.21,56.41,57.03,243300,13.1031156677381,13.2069987200722,13.0223177381449,13.1654454991386,1053925.52047767,0.0,1.0
2010-12-06,56.45,56.7,56.19,56.63,187400,13.0315517872413,13.0892645940936,12.9715304681149,13.0731050081749,811778.226623573,0.0,1.0
2010-12-07,55.92,56.79,55.81,56.75,300700,12.9092006367145,13.1100412045604,12.8838070016995,13.100807155464,1302570.50558009,0.0,1.0
2010-12-08,55.46,56.19,55.27,56.04,252600,12.8030090721063,12.9715304681149,12.7591473388986,12.9369027840036,1094211.20621726,0.0,1.0
2010-12-09,54.94,55.82,54.65,55.67,306800,12.6829664338536,12.8861155139736,12.616019577905,12.8514878298622,1328994.44998993,0.0,1.0
2010-12-10,54.53,55.3,54.22,54.99,386100,12.5883174306159,12.7660728757209,12.5167535501191,12.6945089952241,1672505.72731783,0.0,1.0
2010-12-13,55.37,55.68,54.81,54.82,187000,12.7822324616395,12.8537963421363,12.6529557742904,12.6552642865645,810045.508957356,0.0,1.0
2010-12-14,55.14,55.71,55.0,55.44,290100,12.7291366793354,12.8607218789586,12.6968175074982,12.7983920475581,1256653.48742529,0.0,1.0
2010-12-15,55.49,55.51,54.8,55.2,253000,12.8099346089286,12.8145516334768,12.6506472620164,12.74298775298,1095943.92388348,0.0,1.0
2010-12-16,55.26,55.67,54.9,55.55,205900,12.7568388266245,12.8514878298622,12.6737323847573,12.8237856825731,891916.418686201,0.0,1.0
2010-12-17,55.0,55.11,54.15,55.02,356600,12.6968175074982,12.7222111425132,12.5005939642005,12.7014345320463,1544717.79943418,0.0,1.0
2010-12-20,54.48,54.93,54.38,54.79,220800,12.5767748692455,12.6806579215795,12.5536897465045,12.6483387497423,956460.151752851,0.0,1.0
2010-12-21,55.03,55.12,54.37,54.62,261400,12.7037430443204,12.7245196547873,12.5513812342305,12.6090940410827,1132330.99487408,0.0,1.0
2010-12-22,55.19,55.34,55.0,55.25,101400,12.7406792407059,12.7753069248172,12.6968175074982,12.7545303143504,439243.928386501,0.0,1.0
2010-12-23,55.57,55.65,55.13,55.2,97000,12.8284027071213,12.8468708053141,12.7268281670613,12.74298775298,420184.034058094,0.0,1.0
2010-12-27,55.25,55.52,55.11,55.52,62900,12.7545303143504,12.8168601457509,12.7222111425132,12.8168601457509,272469.853012929,0.0,1.0
2010-12-28,55.74,55.83,55.34,55.52,75000,12.8676474157809,12.8884240262477,12.7753069248172,12.8168601457509,324884.56241605,0.0,1.0
2010-12-29,56.1,56.3,55.82,56.27,137300,12.9507538576481,12.9969241031299,12.8861155139736,12.9899985663077,594755.338929652,0.0,1.0
2010-12-30,56.54,56.7,56.15,56.29,164500,13.0523283977081,13.0892645940936,12.9622964190186,12.9946155908558,712580.14023254,0.0,1.0
2010-12-31,56.4,56.7,56.28,56.5,158200,13.0200092258708,13.0892645940936,12.9923070785818,13.0430943486118,685289.836989593,0.0,1.0
2011-01-03,56.55,57.049,56.25,56.75,115500,13.0546369099822,13.1698316724593,12.9853815417595,13.100807155464,500322.226120719,0.0,1.0
2011-01-04,55.86,57.14,55.62,56.91,264800,12.89534956307,13.1908391341535,12.8399452684918,13.1377433518495,1147059.09503693,0.0,1.0
2011-01-05,55.44,56.18,55.41,55.83,285300,12.7983920475581,12.9692219558409,12.7914665107359,12.8884240262477,1235860.87543066,0.0,1.0
2011-01-06,54.97,55.7,54.57,55.58,272300,12.6898919706759,12.8584133666845,12.5975514797123,12.8307112193954,1179547.55127854,0.0,1.0
2011-01-07,55.39,55.49,54.9,55.16,231200,12.7868494861877,12.8099346089286,12.6737323847573,12.7337537038836,1001510.81107455,0.0,1.0
2011-01-10,55.06,55.71,54.45,55.26,407500,12.7106685811427,12.8607218789586,12.5698493324232,12.7568388266245,1765206.12246055,0.0,1.0
2011-01-11,55.99,56.21,55.27,55.39,234500,12.9253602226331,12.9761474926631,12.7591473388986,12.7868494861877,1015805.73182086,0.0,1.0
2011-01-12,55.94,56.39,55.79,56.28,155700,12.9138176612627,13.0177007135968,12.8791899771513,12.9923070785818,674460.351575721,0.0,1.0
2011-01-13,55.85,56.1098,55.45,55.95,136700,12.8930410507959,12.9530161996767,12.8007005598322,12.9161261735368,592156.262430321,0.0,1.0
2011-01-14,56.49,56.75,55.4,55.9,239600,13.0407858363377,13.100807155464,12.7891579984618,12.9045836121663,1037897.88206514,0.0,1.0
2011-01-18,56.27,56.72,56.05,56.43,147500,12.9899985663077,13.0938816186417,12.9392112962777,13.0269347626931,638939.639418233,0.0,1.0
2011-01-19,55.71,56.33,55.52,56.33,153500,12.8607218789586,13.0038496399522,12.8168601457509,13.0038496399522,664930.404411518,0.0,1.0
2011-01-20,55.32,55.55,54.915,55.39,266500,12.7706899002691,12.8237856825731,12.6771951531684,12.7868494861877,1154423.14511837,0.0,1.0
2011-01-21,56.0,56.48,55.64,55.72,281500,12.9276687349072,13.0384773240636,12.84456229304,12.8630303912327,1219400.05760158,0.0,1.0
2011-01-24,56.62,56.67,55.75,56.01,171300,13.0707964959008,13.0823390572713,12.869955928055,12.9299772471813,742036.340558263,0.0,1.0
2011-01-25,56.35,56.66,55.93,56.45,242800,13.0084666645004,13.0800305449972,12.9115091489886,13.0315517872413,1051759.6233949,0.0,1.0
2011-01-26,57.19,57.52,56.35,56.58,235600,13.202381695524,13.278562600569,13.0084666645004,13.0615624468045,1020570.70540296,0.0,1.0
2011-01-27,57.74,57.79,57.14,57.21,258900,13.329349870599,13.3408924319694,13.1908391341535,13.2069987200722,1121501.50946021,0.0,1.0
2011-01-28,57.39,57.87,57.1,57.65,323600,13.2485519410058,13.3593605301622,13.1816050850572,13.3085732601322,1401768.59197112,0.0,1.0
2011-01-31,57.94,58.25,57.29,57.54,334100,13.3755201160808,13.4470839965776,13.2254668182649,13.2831796251172,1447252.43070937,0.0,1.0
2011-02-01,59.19,59.24,58.19,58.19,296700,13.6640841503421,13.6756267117126,13.4332329229331,13.4332329229331,1285243.3289179,0.0,1.0
2011-02-02,59.2,59.8,58.95,59.3,699800,13.6663926626162,13.8049033990616,13.6086798557639,13.6894777853571,3031389.55705004,0.0,1.0
2011-02-03,58.09,59.13,57.51,59.07,452300,13.4101478001922,13.6502330766976,13.2762540882949,13.636382003053,1959270.50107706,0.0,1.0
2011-02-04,58.16,58.8,57.7,58.52,223700,13.4263073861108,13.5740521716526,13.3201158215026,13.509413827978,969022.354832941,0.0,1.0
2011-02-07,58.19,58.38,57.98,58.38,133700,13.4332329229331,13.4770946561408,13.3847541651772,13.4770946561408,579160.879933679,0.0,1.0
2011-02-08,57.83,58.4005,57.63,58.33,288400,13.3501264810658,13.4818271063027,13.303956235584,13.4655520947703,1249289.43734386,0.0,1.0
2011-02-09,57.89,58.17,57.72,58.07,206700,13.3639775547103,13.4286158983849,13.3247328460508,13.405530775644,895381.85401864,0.0,1.0
2011-02-10,57.79,57.82,57.34,57.76,304300,13.3408924319694,13.3478179687917,13.2370093796354,13.3339668951472,1318164.96457606,0.0,1.0
2011-02-11,58.53,58.62,57.04,57.42,267700,13.6248394416826,13.6457899892608,13.2779914873325,13.3664493548849,1149993.80851897,0.49,1.0
2011-02-14,58.21,58.56,58.04,58.04,217700,13.550348605849,13.631822957542,13.5107753493124,13.5107753493124,935202.286569218,0.0,1.0
2011-02-15,58.16,58.4,57.94,58.13,174300,13.53870941275,13.5945775396252,13.4874969631144,13.5317258968906,748763.245516834,0.0,1.0
2011-02-16,58.28,58.5278,58.19,58.36,139100,13.5666434761876,13.6243273171862,13.5456929286094,13.585266185146,597550.014064208,0.0,1.0
2011-02-17,58.29,58.4,58.08,58.4,183300,13.5689713148074,13.5945775396252,13.5200867037916,13.5945775396252,787425.719467789,0.0,1.0
2011-02-18,58.29,58.42,58.04,58.25,188000,13.5689713148074,13.5992332168648,13.5107753493124,13.5596599603282,807616.122531065,0.0,1.0
2011-02-22,57.78,58.15,57.44,58.08,348600,13.4502515451977,13.5363815741302,13.3711050321245,13.5200867037916,1497526.49103366,0.0,1.0
2011-02-23,57.84,58.14,57.57,57.73,366600,13.4642185769165,13.5340537355104,13.4013669341819,13.4386123520987,1574851.43893557,0.0,1.0
2011-02-24,58.01,58.54,57.8,58.15,287400,13.503791833453,13.6271672803024,13.4549072224373,13.5363815741302,1234621.66816717,0.0,1.0
2011-02-25,58.97,59.21,58.34,58.52,276200,13.7272643409537,13.7831324678289,13.5806105079064,13.6225116030628,1186508.36725043,0.0,1.0
2011-02-28,59.9,59.97,59.32,59.32,219800,13.943753332595,13.9600482029336,13.8087386926467,13.8087386926467,944223.530491108,0.0,1.0
2011-03-01,59.89,60.21,59.61,59.85,284300,13.9414254939752,14.0159163298088,13.8762460126209,13.932114139496,1221304.59380629,0.0,1.0
2011-03-02,60.05,60.2,59.64,59.76,223800,13.978670911892,14.013588491189,13.8832295284802,13.9111635919178,961406.852247087,0.0,1.0
2011-03-03,60.1,60.36,59.44,59.99,192600,13.990310104991,14.0508339091058,13.8366727560843,13.9647038801732,827376.942550442,0.0,1.0
2011-03-04,60.06,60.39,59.64,60.17,161100,13.9809987505118,14.0578174249652,13.8832295284802,14.0066049753296,692058.283722098,0.0,1.0
2011-03-07,59.47,60.33,59.0701,60.19,248300,13.8436562719437,14.0438503932464,13.7505660055379,14.0112606525692,1066654.69800246,0.0,1.0
2011-03-08,59.49,59.75,59.11,59.72,207400,13.8483119491833,13.908835753298,13.7598540816309,13.9018522374386,890955.233047566,0.0,1.0
2011-03-09,58.97,59.61,58.7,59.36,227000,13.7272643409537,13.8762460126209,13.6644126982192,13.8180500471259,975153.509651872,0.0,1.0
2011-03-10,58.37,58.74,57.77,58.74,301500,13.5875940237658,13.6737240526984,13.4479237065779,13.6737240526984,1295192.877357,0.0,1.0
2011-03-11,59.3,59.67,57.75,57.89,323500,13.8040830154071,13.8902130443396,13.4432680293383,13.4758577700155,1389701.14701489,0.0,1.0
2011-03-14,59.59,59.74,58.93,58.93,224200,13.8715903353813,13.9065079146782,13.7179529864745,13.7179529864745,963125.184422681,0.0,1.0
2011-03-15,58.55,58.94,57.6,57.78,292200,13.6294951189222,13.7202808250943,13.4083504500413,13.4502515451977,1255241.65427434,0.0,1.0
2011-03-16,58.23,59.09,57.77,58.31,343700,13.5550042830886,13.7551984043913,13.4479237065779,13.573626992047,1476476.92188259,0.0,1.0
2011-03-17,58.29,59.09,57.99,58.89,215700,13.5689713148074,13.7551984043913,13.4991361562134,13.7086416319953,926610.625691227,0.0,1.0
2011-03-18,58.63,59.13,58.4,58.73,250600,13.6481178278806,13.7645097588705,13.5945775396252,13.6713962140786,1076535.10801215,0.0,1.0
2011-03-21,59.82,59.98,59.27,59.31,371500,13.9251306236366,13.9623760415534,13.7970994995477,13.8064108540269,1595901.00808666,0.0,1.0
2011-03-22,60.8,61.21,59.76,59.96,358000,14.1532588083769,14.2487001917887,13.9111635919178,13.9577203643138,1537907.29716022,0.0,1.0
2011-03-23,60.21,60.84,59.9,60.55,224000,14.0159163298088,14.1625701628561,13.943753332595,14.0950628428819,962266.018334884,0.0,1.0
2011-03-24,60.3,60.677,60.17,60.47,403400,14.036866877387,14.1246263933534,14.0066049753296,14.0764401339235,1732937.99909059,0.0,1.0
2011-03-25,60.89,61.47,60.79,61.0,716200,14.1742093559551,14.3092239959034,14.1509309697571,14.1998155807729,3076673.76040824,0.0,1.0
2011-03-28,60.2,61.33,60.19,61.115,336700,14.013588491189,14.2766342552262,14.0112606525692,14.2265857249006,1446406.10880962,0.0,1.0
2011-03-29,60.83,61.15,60.2,60.27,355900,14.1602423242363,14.2347331600699,14.013588491189,14.0298833615276,1528886.05323833,0.0,1.0
2011-03-30,61.3,61.8,61.21,61.51,518700,14.2696507393669,14.3860426703568,14.2487001917887,14.3185353503826,2228247.24870671,0.0,1.0
2011-03-31,61.45,61.72,61.06,61.55,328300,14.3045683186638,14.3674199613984,14.2137826124917,14.3278467048618,1410321.13312207,0.0,1.0
2011-04-01,62.47,63.0,61.93,61.93,308900,14.5420078578833,14.6653833047327,14.4163045724142,14.4163045724142,1326982.02260556,0.0,1.0
2011-04-04,62.81,63.04,62.54,62.57,223100,14.6211543709565,14.6746946592119,14.5583027282219,14.5652862440813,958399.770939789,0.0,1.0
2011-04-05,62.59,63.17,62.49,62.945,213100,14.5699419213209,14.7049565612692,14.5466635351229,14.6525801923238,915441.46654984,0.0,1.0
2011-04-06,62.84,63.29,62.38,63.05,229900,14.6281378868159,14.7328906247068,14.5210573103051,14.6770224978316,987611.417924955,0.0,1.0
2011-04-07,62.34,63.04,62.11,62.85,243600,14.5117459558259,14.6746946592119,14.4582056675706,14.6304657254357,1046464.29493919,0.0,1.0
2011-04-08,62.47,62.88,62.08,62.77,228800,14.5420078578833,14.6374492412951,14.4512221517112,14.6118430164773,982886.004442063,0.0,1.0
2011-04-11,62.13,62.9125,61.83,62.68,319600,14.4628613448102,14.6450147168094,14.3930261862162,14.5908924688991,1372947.40830281,0.0,1.0
2011-04-12,61.68,62.2,61.07,62.0,346000,14.3581086069192,14.4791562151487,14.2161104511115,14.4325994427528,1486357.33189228,0.0,1.0
2011-04-13,62.44,63.16,61.75,61.97,379300,14.5350243420239,14.7026287226494,14.3744034772578,14.4256159268934,1629408.48551082,0.0,1.0
2011-04-14,62.55,62.78,61.801,62.03,189400,14.5606305668417,14.6141708550971,14.3862754542188,14.4395829586122,813630.285145658,0.0,1.0
2011-04-15,63.19,63.38,62.59,62.59,155100,14.7096122385088,14.753841172285,14.5699419213209,14.5699419213209,666283.30108813,0.0,1.0
2011-04-18,62.34,62.59,61.74,62.39,266600,14.5117459558259,14.5699419213209,14.372075638638,14.5233851489249,1145268.39503608,0.0,1.0
2011-04-19,63.5,63.63,62.54,62.56,288000,14.7817752357226,14.81203713778,14.5583027282219,14.5629584054615,1237199.16643057,0.0,1.0
2011-04-20,64.3,64.32,63.8412,63.99,238700,14.9680023253065,14.9726580025461,14.8612010894301,14.8958393280927,1025414.72578811,0.0,1.0
2011-04-21,64.06,64.98,63.79,64.6,183100,14.9121341984313,15.1262953514528,14.8492825556968,15.0378374839005,786566.553379991,0.0,1.0
2011-04-25,64.47,64.56,63.78,64.16,175400,15.0075755818431,15.0285261294213,14.846954717077,14.9354125846293,753488.658999727,0.0,1.0
2011-04-26,64.7,65.14,64.57,64.6,213800,15.0611158700985,15.1635407693696,15.0308539680411,15.0378374839005,918448.547857134,0.0,1.0
2011-04-27,65.6,65.69,64.356,64.89,339800,15.2706213458804,15.2915718934585,14.9810382215774,15.1053448038746,1459723.1831705,0.0,1.0
2011-04-28,64.41,65.28,64.36,65.18,281100,14.9936085501243,15.1961305100468,14.9819693570253,15.1728521238488,1207557.9364015,0.0,1.0
2011-04-29,64.88,64.94,64.01,64.33,424000,15.1030169652548,15.1169839969736,14.9004950053323,14.9749858411659,1821432.10613389,0.0,1.0
2011-05-02,65.78,66.38,64.9,65.21,352200,15.3125224410367,15.4521927582247,15.1076726424944,15.1798356397082,1512991.48061405,0.0,1.0
2011-05-03,64.93,65.66,64.48,65.62,381900,15.1146561583538,15.2845883775991,15.0099034204629,15.2752770231199,1640577.6446522,0.0,1.0
2011-05-04,64.09,64.83,63.42,64.83,326200,14.9191177142907,15.0913777721558,14.7631525267642,15.0913777721558,1401299.88920018,0.0,1.0
2011-05-05,63.05,63.54,62.42,63.54,334200,14.6770224978316,14.7910865902018,14.5303686647843,14.7910865902018,1435666.53271214,0.0,1.0
2011-05-06,62.73,64.26,62.23,64.14,471200,14.6025316619981,14.9586909708273,14.4861397310081,14.9307569073897,2024195.30285445,0.0,1.0
2011-05-09,63.36,63.37,62.43,62.95,342700,14.7491854950454,14.7515133336652,14.5326965034041,14.6537441116337,1472181.0914436,0.0,1.0
2011-05-10,64.1,64.15,63.0708,63.56,273300,14.9214455529105,14.9330847460095,14.6818644021608,14.7957422674414,1174050.45897734,0.0,1.0
2011-05-11,62.66,63.85,62.46,63.85,359100,14.7050729532002,14.9843426119029,14.6581368761073,14.9843426119029,1530166.22709805,0.5105,1.0
2011-05-12,62.56,62.7411,61.53,62.42,476000,14.6816049146538,14.7241055324614,14.4398841176254,14.6487496606888,2028290.51545161,0.0,1.0
2011-05-13,62.4,62.57,61.4,62.46,740100,14.6440560529795,14.6839517185084,14.4093756675151,14.6581368761073,3153650.86236499,0.0,1.0
2011-05-16,62.27,62.63,61.96,62.63,502100,14.6135476028691,14.6980325416363,14.5407966833751,14.6980325416363,2139505.60463919,0.0,1.0
2011-05-17,62.94,63.06,62.03,62.12,383300,14.7707834611303,14.798945107386,14.5572243103576,14.5783455450494,1633285.19868193,0.0,1.0
2011-05-18,64.09,64.29,62.64,62.89,350200,15.0406659044143,15.0876019815072,14.7003793454909,14.759049441857,1492242.30779654,0.0,1.0
2011-05-19,64.74,64.77,64.18,64.18,306200,15.1932081549662,15.2002485665301,15.0617871391061,15.0617871391061,1304753.26855312,0.0,1.0
2011-05-20,64.66,65.3598,63.86,64.46,458100,15.1744337241291,15.3386630578771,14.9866894157575,15.1274976470362,1952016.56539575,0.0,1.0
2011-05-23,63.72,63.85,63.17,63.66,223700,14.9538341617925,14.9843426119029,14.8247599497871,14.9397533386646,953211.319971691,0.0,1.0
2011-05-24,64.34,64.75,64.01,64.57,795400,15.0993360007804,15.1955549588209,15.0218914735772,15.1533124894373,3389290.49577776,0.0,1.0
2011-05-25,64.96,65.17,64.07,64.15,563400,15.2448378397684,15.2941207207159,15.035972296705,15.0547467275422,2400711.9252215,0.0,1.0
2011-05-26,65.21,65.21,64.36,64.89,478200,15.3035079361345,15.3035079361345,15.1040296084897,15.2284102127859,2037664.96741378,0.0,1.0
2011-05-27,65.86,66.08,64.89,65.29,730600,15.4560501866864,15.5076798714885,15.2284102127859,15.3222823669716,3113170.27434651,0.0,1.0
2011-05-31,67.29,67.31,66.11,66.11,1599400,15.7916431379005,15.7963367456098,15.5147202830525,15.5147202830525,6815226.57649852,0.0,1.0
2011-06-01,32.72,33.73,32.59,33.47,800600,15.3574844247913,15.8315388034294,15.2964675245706,15.7095050029879,1705724.14566235,0.0,2.0
2011-06-02,32.33,32.66,31.82,32.58,1783300,15.1744337241291,15.3293227785356,14.9350597309554,15.2917739168613,3799422.76912273,0.0,1.0
2011-06-03,32.28,32.38,31.56,31.81,837200,15.1509656855826,15.1979017626755,14.8130259305139,14.9303661232461,1783702.5415295,0.0,1.0
2011-06-06,31.63,32.27,31.43,32.2,1030600,14.8458811844789,15.1462720778733,14.7520090302931,15.1134168239083,2195752.31641221,0.0,1.0
2011-06-07,31.45,31.9653,31.2,31.76,2100700,14.7613962457117,15.0032578509713,14.6440560529795,14.9068980846996,4475661.64475755,0.0,1.0
2011-06-08,31.37,31.68,31.03,31.4,1069100,14.7238473840374,14.8693492230253,14.5642647219216,14.7379282071652,2277778.77108121,0.0,1.0
2011-06-09,31.24,31.54,31.12,31.52,808400,14.6628304838166,14.8036387150953,14.6065071913052,14.7942514996767,1722342.49232257,0.0,1.0
2011-06-10,30.99,31.22,30.62,31.14,894300,14.5454902910844,14.6534432683981,14.3718268058408,14.6158944067237,1905357.36131132,0.0,1.0
2011-06-13,31.28,31.46,31.01,31.02,669700,14.6816049146538,14.766089853421,14.554877506503,14.5595711142123,1426834.19978775,0.0,1.0
2011-06-14,31.82,31.97,31.44,31.5,628700,14.9350597309554,15.0054638465947,14.7567026380024,14.7848642842581,1339481.35195843,0.0,1.0
2011-06-15,31.2,31.93,30.92,31.56,748800,14.6440560529795,14.9866894157575,14.5126350371194,14.8130259305139,1595361.27938042,0.0,1.0
2011-06-16,30.83,31.29,30.68,31.12,555700,14.4703925677358,14.6862985223631,14.3999884520965,14.6065071913052,1183950.67167695,0.0,1.0
2011-06-17,30.97,31.43,30.76,30.89,696300,14.5361030756658,14.7520090302931,14.4375373137708,14.4985542139915,1483507.02301361,0.0,1.0
2011-06-20,31.1,31.26,30.55,30.83,459400,14.5971199758866,14.6722176992352,14.3389715518757,14.4703925677358,978778.007141249,0.0,1.0
2011-06-21,31.59,31.85,31.27,31.4,476300,14.8271067536417,14.9491405540832,14.6769113069445,14.7379282071652,1014784.42490504,0.0,1.0
2011-06-22,31.49,31.76,31.39,31.44,407800,14.7801706765488,14.9068980846996,14.733234599456,14.7567026380024,868841.252312152,0.0,1.0
2011-06-23,31.32,31.43,30.76,31.11,498800,14.7003793454909,14.7520090302931,14.4375373137708,14.6018135835959,1062721.96334797,0.0,1.0
2011-06-24,30.94,31.33,30.89,31.33,376300,14.522022252538,14.7050729532002,14.4985542139915,14.7050729532002,801728.698492058,0.0,1.0
2011-06-27,31.31,31.39,30.72,30.85,443100,14.6956857377816,14.733234599456,14.4187628829336,14.4797797831544,944049.923735936,0.0,1.0
2011-06-28,31.94,32.15,31.38,31.4,611700,14.9913830234668,15.0899487853619,14.7285409917467,14.7379282071652,1303261.87846823,0.0,1.0
2011-06-29,32.11,32.33,31.99,32.32,694500,15.0711743545247,15.1744337241291,15.0148510620133,15.1697401164198,1479672.01993818,0.0,1.0
2011-06-30,32.46,32.55,31.93,32.35,743200,15.2354506243498,15.2776930937334,14.9866894157575,15.1838209395476,1583430.1587013,0.0,1.0
2011-07-01,32.61,32.77,32.32,32.38,278000,15.3058547399891,15.3809524633377,15.1697401164198,15.1979017626755,592294.919428097,0.0,1.0
2011-07-05,32.79,33.24,32.74,33.0,538000,15.3903396787563,15.6015520256743,15.3668716402099,15.4889054406514,1146239.80810186,0.0,1.0
2011-07-06,32.73,33.0,32.61,32.88,289500,15.3621780325006,15.4889054406514,15.3058547399891,15.4325821481399,616796.327965589,0.0,1.0
2011-07-07,33.04,33.3,32.88,32.96,522500,15.5076798714885,15.62971367193,15.4325821481399,15.4701310098142,1113216.17050784,0.0,1.0
2011-07-08,32.95,33.13,32.62,32.79,364200,15.4654374021049,15.5499223408721,15.3105483476984,15.3903396787563,775948.95559609,0.0,1.0
2011-07-11,32.29,32.59,32.0,32.59,477100,15.1556592932919,15.2964675245706,15.0195446697225,15.2964675245706,1016488.87071635,0.0,1.0
2011-07-12,32.33,32.69,32.06,32.24,374200,15.1744337241291,15.3434036016634,15.0477063159783,15.1321912547455,797254.528237384,0.0,1.0
2011-07-13,32.45,33.05,32.38,32.54,383200,15.2307570166405,15.5123734791978,15.1979017626755,15.2729994860241,816429.543614556,0.0,1.0
2011-07-14,32.34,32.91,32.2,32.65,336600,15.1791273318383,15.4466629712678,15.1134168239083,15.3246291708263,717145.575106107,0.0,1.0
2011-07-15,32.63,32.85,32.43,32.46,560300,15.3152419554077,15.418501325012,15.2213698012219,15.2354506243498,1193751.23509195,0.0,1.0
2011-07-18,32.27,32.46,32.09,32.45,369200,15.1462720778733,15.2354506243498,15.0617871391061,15.2307570166405,786601.741916739,0.0,1.0
2011-07-19,32.66,32.9,32.48,32.67,436200,15.3293227785356,15.4419693635585,15.2448378397684,15.3340163862449,929349.078613435,0.0,1.0
2011-07-20,32.7,32.84,32.6599,32.69,229500,15.3480972093727,15.4138077173028,15.3292758424585,15.3434036016634,488962.892117799,0.0,1.0
2011-07-21,33.02,33.35,32.78,32.88,373400,15.4982926560699,15.6531817104765,15.385646071047,15.4325821481399,795550.082426085,0.0,1.0
2011-07-22,33.15,33.27,32.9401,33.12,288900,15.5593095562907,15.6156328488022,15.4607907304727,15.5452287331628,615517.993607111,0.0,1.0
2011-07-25,33.28,33.58,33.05,33.05,335200,15.6203264565114,15.7611346877901,15.5123734791978,15.5123734791978,714162.794936325,0.0,1.0
2011-07-26,32.94,33.43,32.72,33.42,499500,15.4607437943956,15.6907305721508,15.3574844247913,15.6860369644415,1064213.35343286,0.0,1.0
2011-07-27,32.37,32.995,32.25,32.72,672500,15.1932081549662,15.4865586367967,15.1368848624547,15.3574844247913,1432799.76012732,0.0,1.0
2011-07-28,32.76,33.14,32.18,32.31,539600,15.3762588556284,15.5546159485814,15.1040296084897,15.1650465087105,1149648.69972447,0.0,1.0
2011-07-29,32.89,33.005,32.08,32.4,782400,15.4372757558492,15.491252244506,15.0570935313968,15.2072889780941,1666948.00345519,0.0,1.0
2011-08-01,32.94,33.5,32.59,33.45,372800,15.4607437943956,15.7235858261158,15.2964675245706,15.7001177875693,794271.748067607,0.0,1.0
2011-08-02,32.53,32.92,32.38,32.92,938300,15.2683058783148,15.4513565789771,15.1979017626755,15.4513565789771,1999101.88093303,0.0,1.0
2011-08-03,32.16,32.48,31.71,32.47,792800,15.0946423930712,15.2448378397684,14.8834300461532,15.2401442320591,1689105.79900213,0.0,1.0
2011-08-04,30.78,31.74,30.39,31.44,1263700,14.4469245291894,14.897510869281,14.2638738285271,14.7567026380024,2692385.21468087,0.0,1.0
2011-08-05,30.36,30.99,29.16,30.78,1398900,14.2497930053993,14.5454902910844,13.6865600802847,14.4469245291894,2980436.55679123,0.0,1.0
2011-08-08,28.88,29.77,28.5,29.0,1127800,13.5551390644246,13.9728701505513,13.3767819714716,13.6114623569361,2402842.48248563,0.0,1.0
2011-08-09,30.57,30.63,28.63,28.8,1403600,14.3483587672943,14.37652041355,13.4377988716924,13.5175902027503,2990450.17593265,0.0,1.0
2011-08-10,30.16,30.83,29.81,30.36,1121100,14.1559208512135,14.4703925677358,13.9916445813884,14.2497930053993,2388567.74881596,0.0,1.0
2011-08-11,31.62,31.78,29.99,30.05,846500,14.9581992169621,15.0338890295717,14.1871092510024,14.2154929307309,1789408.57865082,0.2493,1.0
2011-08-12,31.93,32.17,31.4208,31.79,703300,15.1048482288931,15.2183829478075,14.8639654002633,15.0386196428598,1486699.41330788,0.0,1.0
2011-08-15,32.15,32.37,31.97,32.23,633200,15.2089217212313,15.3129952135694,15.1237706820455,15.246766627536,1338515.66686556,0.0,1.0
2011-08-16,31.84,31.99,31.45,31.88,644900,15.0622727093003,15.1332319086217,14.8777787910645,15.0811951624527,1363248.18945294,0.0,1.0
2011-08-17,32.15,32.59,31.95,31.97,439400,15.2089217212313,15.4170687059075,15.1143094554693,15.1237706820455,928843.626059265,0.0,1.0
2011-08-18,31.04,31.8,30.8,31.38,727300,14.6838236462525,15.0433502561479,14.5702889273382,14.8446644980478,1537432.7929743,0.0,1.0
2011-08-19,31.13,31.51,30.54,30.6,691500,14.7263991658454,14.9061624707931,14.4472929818477,14.4756766615763,1461755.50163856,0.0,1.0
2011-08-22,30.78,31.83,30.6594,31.8,740200,14.560827700762,15.0575420960122,14.5037765045076,15.0433502561479,1564701.98454499,0.0,1.0
2011-08-23,31.85,31.98,30.67,31.08,619400,15.0670033225884,15.1285012953336,14.5087909545929,14.7027460994049,1309343.97355737,0.0,1.0
2011-08-24,32.37,32.49,31.73,31.8,862400,15.3129952135694,15.3697625730266,15.0102359631312,15.0433502561479,1823019.44267982,0.0,1.0
2011-08-25,32.25,32.63,32.09,32.5,531500,15.2562278541122,15.4359911590599,15.1805380415027,15.3744931863147,1123532.97052913,0.0,1.0
2011-08-26,32.17,32.48,31.39,32.09,720300,15.2183829478075,15.3650319597385,14.8493951113359,15.1805380415027,1522635.55723825,0.0,1.0
2011-08-29,32.55,32.64,32.19,32.53,540200,15.3981462527551,15.440721772348,15.2278441743837,15.388685026179,1141923.82065821,0.0,1.0
2011-08-30,32.5,32.67,32.24,32.41,518600,15.3744931863147,15.4549136122123,15.2514972408241,15.3319176667218,1096263.77895843,0.0,1.0
2011-08-31,33.07,33.18,32.6,32.67,504200,15.6441381437362,15.6961748899052,15.4217993191956,15.4549136122123,1065823.75115858,0.0,1.0
2011-09-01,33.25,33.5,32.95,33.03,482400,15.7292891829219,15.8475545151243,15.587370784279,15.6252156905838,1019740.93129493,0.0,1.0
2011-09-02,32.87,33.25,32.58,32.61,673500,15.5495258779742,15.7292891829219,15.4123380926194,15.4265299324837,1423705.46688875,0.0,1.0
2011-09-06,32.58,32.67,31.45,31.85,566300,15.4123380926194,15.4549136122123,14.8777787910645,15.0670033225884,1197096.37104543,0.0,1.0
2011-09-07,32.85,33.02,32.61,32.83,329300,15.5400646513981,15.6204850772957,15.4265299324837,15.5306034248219,696104.246839589,0.0,1.0
2011-09-08,32.99,33.31,32.66,32.66,388700,15.6062932374314,15.7576728626505,15.4501829989242,15.4501829989242,821669.361513967,0.0,1.0
2011-09-09,31.92,32.73,31.84,32.72,569200,15.1001176156051,15.4832972919409,15.0622727093003,15.4785666786528,1203226.65442179,0.0,1.0
2011-09-12,31.85,32.01,31.24,31.71,682600,15.0670033225884,15.1426931351979,14.7784359120145,15.000774736555,1442941.87334559,0.0,1.0
2011-09-13,31.91,31.99,31.61,31.95,498700,15.095387002317,15.1332319086217,14.953468603674,15.1143094554693,1054197.35165169,0.0,1.0
2011-09-14,31.82,32.06,31.37,31.87,586400,15.0528114827241,15.1663462016384,14.8399338847597,15.0764645491646,1239585.57651605,0.0,1.0
2011-09-15,32.19,32.371,31.92,32.22,651900,15.2278441743837,15.3134682748982,15.1001176156051,15.242036014248,1378045.42518897,0.0,1.0
2011-09-16,31.91,32.5199,31.9,32.29,783600,15.095387002317,15.383907106758,15.0906563890289,15.2751503072646,1656444.84610842,0.0,1.0
2011-09-19,31.81,31.92,31.2,31.5,910700,15.048080869436,15.1001176156051,14.7595134588621,14.901431857505,1925120.36925847,0.0,1.0
2011-09-20,32.04,32.43,31.59,31.86,591700,15.1568849750622,15.341378893298,14.9440073770979,15.0717339358765,1250789.19785905,0.0,1.0
2011-09-21,31.13,32.1,31.1,31.93,644500,14.7263991658454,15.1852686547908,14.7122073259811,15.1048482288931,1362402.63312516,0.0,1.0
2011-09-22,30.72,31.46,29.91,31.41,1117400,14.5324440210334,14.8825094043526,14.1492643446976,14.8588563379121,2362061.60163547,0.0,1.0
2011-09-23,30.87,31.2,30.36,30.36,589900,14.6034032203549,14.7595134588621,14.3621419426619,14.3621419426619,1246984.19438407,0.0,1.0
2011-09-26,31.44,31.5,30.29,30.58,536600,14.8730481777764,14.901431857505,14.3290276496453,14.4662154350001,1134313.81370824,0.0,1.0
2011-09-27,31.88,32.63,31.66,31.93,553800,15.0811951624527,15.4359911590599,14.9771216701145,15.1048482288931,1170672.7358025,0.0,1.0
2011-09-28,31.8,32.37,31.731,31.89,485900,15.0433502561479,15.3129952135694,15.01070902446,15.0859257757408,1027139.54916294,0.0,1.0
2011-09-29,32.05,32.27,31.45,32.21,574000,15.1616155883503,15.2656890806884,14.8777787910645,15.2373054009599,1213373.33035507,0.0,1.0
2011-09-30,31.93,32.41,31.4,31.52,763900,15.1048482288931,15.3319176667218,14.854125724624,14.9108930840812,1614801.19696558,0.0,1.0
2011-10-03,30.93,31.68,30.75,31.47,985600,14.6317869000835,14.9865828966907,14.5466358608977,14.8872400176407,2083450.79163407,0.0,1.0
2011-10-04,31.62,31.65,29.73,30.51,1500000,14.9581992169621,14.9723910568264,14.0641133055118,14.4331011419834,3170836.2291509,0.0,1.0
2011-10-05,31.24,31.84,31.03,31.67,797100,14.7784359120145,15.0622727093003,14.6790930329644,14.9818522834026,1684982.37217078,0.0,1.0
2011-10-06,31.95,32.07,31.01,31.09,559500,15.1143094554693,15.1710768149265,14.6696318063882,14.707476712693,1182721.91347328,0.0,1.0
2011-10-07,32.24,32.45,31.84,32.33,497100,15.2514972408241,15.3508401198742,15.0622727093003,15.294072760417,1050815.12634061,0.0,1.0
2011-10-10,33.0,33.0,32.5,32.55,311300,15.6110238507195,15.6110238507195,15.3744931863147,15.3981462527551,658054.212089781,0.0,1.0
2011-10-11,33.14,33.24,32.59,32.75,395600,15.6772524367529,15.7245585696338,15.4170687059075,15.4927585185171,836255.208168059,0.0,1.0
2011-10-12,33.42,34.0,33.27,33.61,678300,15.8097096088196,16.0840851795292,15.7387504094981,15.8995912612934,1433852.14282203,0.0,1.0
2011-10-13,33.27,33.39,32.74,33.12,589000,15.7387504094981,15.7955177689553,15.488027905229,15.6677912101767,1245081.69264658,0.0,1.0
2011-10-14,33.6,33.8,33.11,33.61,618800,15.8948606480053,15.9894729137672,15.6630605968886,15.8995912612934,1308075.63906571,0.0,1.0
2011-10-17,33.57,33.91,33.42,33.66,463800,15.880668808141,16.0415096599363,15.8097096088196,15.9232443277339,980422.562053456,0.0,1.0
2011-10-18,34.42,34.6,33.62,33.73,977700,16.2827709376293,16.367921976815,15.9043218745815,15.9563586207506,2066751.05416054,0.0,1.0
2011-10-19,34.06,34.68,33.93,34.52,807900,16.1124688592578,16.4057668831198,16.0509708865125,16.3300770705102,1707812.39302066,0.0,1.0
2011-10-20,34.56,34.72,33.73,34.02,666000,16.3489995236626,16.4246893362722,15.9563586207506,16.0935464061054,1407851.285743,0.0,1.0
2011-10-21,35.0,35.16,34.3,35.0099,753500,16.5571465083389,16.6328363209484,16.2260035781721,16.5618298154941,1592816.73244346,0.0,1.0
2011-10-24,35.04,35.33,34.75,35.03,701000,16.5760689614913,16.7132567468461,16.4388811761364,16.5713383482032,1481837.46442318,0.0,1.0
2011-10-25,34.51,34.98,34.44,34.71,581300,16.3253464572221,16.5476852817627,16.2922321642054,16.4199587229841,1228804.73333694,0.0,1.0
2011-10-26,35.06,35.19,34.22,34.72,582100,16.5855301880675,16.6470281608127,16.1881586718673,16.4246893362722,1230495.84599248,0.0,1.0
2011-10-27,35.29,35.71,34.8901,35.64,955000,16.6943342936937,16.8930200517937,16.5051570683027,16.8599057587771,2018765.7325594,0.0,1.0
2011-10-28,34.78,35.2,34.68,34.72,1029700,16.4530730160007,16.6517587741008,16.4057668831198,16.4246893362722,2176673.37677112,0.0,1.0
2011-10-31,34.71,35.35,34.67,34.7,681200,16.4199587229841,16.7227179734223,16.4010362698317,16.415228109696,1439982.42619839,0.0,1.0
2011-11-01,33.64,34.04,33.53,33.94,764300,15.9137831011577,16.1030076326816,15.8617463549886,16.0557014998006,1615646.75329335,0.0,1.0
2011-11-02,33.96,34.17,33.54,33.93,657000,16.0651627263768,16.1645056054268,15.8664769682767,16.0509708865125,1388826.26836809,0.0,1.0
2011-11-03,34.91,35.03,33.93,33.97,635200,16.514570988746,16.5713383482032,16.0509708865125,16.0698933396649,1342743.44850443,0.0,1.0
2011-11-04,34.59,34.83,34.29,34.6,472300,16.3631913635269,16.4767260824412,16.221272964884,16.367921976815,998390.634018643,0.0,1.0
2011-11-07,34.93,35.09,34.64,34.65,666500,16.5240322153222,16.5997220279317,16.3868444299674,16.3915750432555,1408908.23115271,0.0,1.0
2011-11-08,34.96,35.28,34.71,34.93,654300,16.5382240551865,16.6896036804056,16.4199587229841,16.5240322153222,1383118.76315562,0.0,1.0
2011-11-09,34.33,34.85,34.29,34.46,494000,16.2401954180364,16.4861873090174,16.221272964884,16.3016933907816,1044262.06480036,0.0,1.0
2011-11-10,33.95,34.38,33.5,34.37,798300,16.1741087504017,16.3789649142506,15.9597243928853,16.3742008174169,1675658.63555399,0.2403,1.0
2011-11-11,34.7,34.78,34.14,34.25,522400,16.531416012929,16.5695287875985,16.2646265902419,16.3170316554126,1096535.2263728,0.0,1.0
2011-11-14,34.45,34.83,34.19,34.51,387400,16.4123135920865,16.593349271767,16.2884470744104,16.4408981730887,813165.671318576,0.0,1.0
2011-11-15,34.14,34.34,33.95,34.28,391300,16.2646265902419,16.3599085269159,16.1741087504017,16.3313239459137,821351.90290903,0.0,1.0
2011-11-16,34.12,34.64,33.66,33.75,763000,16.2550983965745,16.5028314319268,16.0359499422245,16.0788268137277,1601562.74449167,0.0,1.0
2011-11-17,34.91,35.14,34.35,34.52,1159700,16.6314620464366,16.7410362736116,16.3646726237496,16.4456622699224,2434249.42960287,0.0,1.0
2011-11-18,35.24,36.04,35.13,35.13,1063700,16.7886772419486,17.1698049886444,16.7362721767779,16.7362721767779,2232742.19045319,0.0,1.0
2011-11-21,34.92,35.1599,34.52,34.93,833000,16.6362261432703,16.7505168263107,16.4456622699224,16.640990240104,1748495.10637164,0.0,1.0
2011-11-22,34.46,34.94,34.35,34.85,721300,16.4170776889202,16.6457543369377,16.3646726237496,16.6028774654344,1514033.03748603,0.0,1.0
2011-11-23,34.44,34.79,34.11,34.21,666800,16.4075494952528,16.5742928844322,16.2503342997408,16.2979752680778,1399635.69859377,0.0,1.0
2011-11-25,33.33,33.67,33.16,33.35,464500,15.8787347467125,16.0407140390582,15.7977451005396,15.8882629403798,975001.172760652,0.0,1.0
2011-11-28,33.74,34.32,33.59,33.9,594200,16.074062716894,16.3503803332485,16.0026012643886,16.1502882662332,1247245.84898683,0.0,1.0
2011-11-29,34.59,34.75,33.9,33.97,957800,16.4790109477583,16.5552364970974,16.1502882662332,16.1836369440691,2010454.51726621,0.0,1.0
2011-11-30,35.27,35.59,34.7,35.59,814600,16.8029695324497,16.955420631128,16.531416012929,16.955420631128,1709872.88553462,0.0,1.0
2011-12-01,35.29,35.66,35.14,35.25,692900,16.8124977261171,16.9887693089639,16.7410362736116,16.7934413387823,1454420.47923758,0.0,1.0
2011-12-02,34.77,35.54,34.62,35.51,706500,16.5647646907648,16.9316001469595,16.4933032382594,16.9173078564584,1482967.33811712,0.0,1.0
2011-12-05,34.47,35.1399,34.27,34.97,598900,16.4218417857539,16.7409886326433,16.32655984908,16.6600466274388,1257111.3075702,0.0,1.0
2011-12-06,34.59,34.845,34.274,34.52,424900,16.4790109477583,16.6004954170176,16.3284654878135,16.4456622699224,891879.436611414,0.0,1.0
2011-12-07,35.44,35.62,34.43,34.58,826900,16.8839591786225,16.9697129216291,16.4027853984191,16.4742468509246,1735691.00055067,0.0,1.0
2011-12-08,35.44,35.83,35.12,35.38,859300,16.8839591786225,17.0697589551367,16.7315080799442,16.8553745976204,1803699.69376369,0.0,1.0
2011-12-09,36.03,36.25,35.29,35.36,1037600,17.1650408918107,17.269851022152,16.8124977261171,16.845846403953,2177957.40980937,0.0,1.0
2011-12-12,35.7,35.98,35.37,35.83,749000,17.0078256962987,17.1412204076422,16.8506105007867,17.0697589551367,1572176.27211567,0.0,1.0
2011-12-13,35.2,36.1,35.01,35.79,1063200,16.7696208546138,17.1983895696466,16.6791030147736,17.0507025678019,2231692.67358262,0.0,1.0
2011-12-14,34.77,35.26,34.49,34.88,858500,16.5647646907648,16.798205435616,16.4313699794213,16.6171697559355,1802020.46677077,0.0,1.0
2011-12-15,34.94,35.3,34.78,35.1,490700,16.6457543369377,16.8172618229508,16.5695287875985,16.7219798862768,1029995.85677859,0.0,1.0
2011-12-16,34.64,35.15,34.58,34.98,782000,16.5028314319268,16.7458003704453,16.4742468509246,16.6648107242725,1641444.38557337,0.0,1.0
2011-12-19,35.12,35.4,34.83,35.03,660900,16.7315080799442,16.8649027912878,16.593349271767,16.688631208441,1387251.39952103,0.0,1.0
2011-12-20,35.99,36.195,35.36,35.54,843700,17.1459845044759,17.2436484895667,16.845846403953,16.9316001469595,1770954.76740186,0.0,1.0
2011-12-21,36.46,36.5,35.63,36.12,726200,17.3698970556596,17.3889534429944,16.9744770184628,17.2079177633139,1524318.30281763,0.0,1.0
2011-12-22,37.07,37.18,36.27,36.45,767800,17.6605069625152,17.7129120276858,17.2793792158194,17.3651329588259,1611638.10644915,0.0,1.0
2011-12-23,36.86,37.27,36.76,37.19,529200,17.5604609290075,17.7557888991891,17.5128199606706,17.7176761245195,1110808.65581257,0.0,1.0
2011-12-27,37.42,37.42,36.81,36.81,292200,17.8272503516946,17.8272503516946,17.536640444839,17.536640444839,613337.659161814,0.0,1.0
2011-12-28,36.73,37.43,36.6,37.38,707700,17.4985276701695,17.8320144485283,17.4365944113314,17.8081939643598,1485486.17860649,0.0,1.0
2011-12-29,37.02,37.1,36.54,36.71,669900,17.6366864783467,17.6747992530163,17.4080098303292,17.4889994765021,1406142.70319131,0.0,1.0
2011-12-30,37.41,37.47,36.91,36.99,659400,17.8224862548609,17.8510708358631,17.584281413176,17.6223941878456,1384102.84890931,0.0,1.0
2012-01-03,37.32,38.06,37.09,37.8,920000,17.7796093833576,18.1321525490512,17.6700351561826,18.0082860313751,1931111.04185103,0.0,1.0
2012-01-04,36.85,37.4175,36.77,37.19,1135000,17.5556968321738,17.8260593274861,17.5175840575043,17.7176761245195,2382403.29619665,0.0,1.0
2012-01-05,37.2,37.32,36.79,36.91,887200,17.7224402213532,17.7796093833576,17.5271122511717,17.584281413176,1862262.73514156,0.0,1.0
2012-01-06,36.83,37.29,36.72,37.25,672900,17.5461686385064,17.7653170928565,17.4937635733358,17.7462607055217,1412439.80441474,0.0,1.0
2012-01-09,36.74,36.97,36.54,36.97,471800,17.5032917670032,17.6128659941782,17.4080098303292,17.6128659941782,990324.119070992,0.0,1.0
2012-01-10,36.79,37.04,36.69,36.92,462700,17.5271122511717,17.6462146720141,17.4794712828347,17.5890455100097,971222.912026596,0.0,1.0
2012-01-11,36.14,36.86,36.06,36.66,592800,17.2174459569813,17.5604609290075,17.1793331823118,17.4651789923336,1244307.20174923,0.0,1.0
2012-01-12,35.45,36.1,35.28,35.99,858300,16.8887232754562,17.1983895696466,16.8077336292834,17.1459845044759,1801600.66002254,0.0,1.0
2012-01-13,35.62,35.66,34.42,34.99,866500,16.9697129216291,16.9887693089639,16.3980213015854,16.6695748211062,1818812.73669991,0.0,1.0
2012-01-17,35.78,35.98,35.58,35.68,561700,17.0459384709682,17.1412204076422,16.9506565342943,16.9982975026313,1179027.2523997,0.0,1.0
2012-01-18,36.06,36.22,35.58,35.58,617700,17.1793331823118,17.2555587316509,16.9506565342943,16.9506565342943,1296573.14190367,0.0,1.0
2012-01-19,36.2,36.37,36.09,36.33,298500,17.2460305379835,17.3270201841564,17.1936254728129,17.3079637968216,626561.571731014,0.0,1.0
2012-01-20,36.17,36.27,35.91,36.2,700900,17.2317382474824,17.2793792158194,17.1078717298063,17.2460305379835,1471212.74916673,0.0,1.0
2012-01-23,36.59,36.73,36.39,36.43,394500,17.4318303144977,17.4985276701695,17.3365483778238,17.3556047651586,828068.810880686,0.0,1.0
2012-01-24,36.32,36.41,36.12,36.3,383600,17.3031996999879,17.3460765714912,17.2079177633139,17.2936715063205,805189.343102232,0.0,1.0
2012-01-25,37.05,37.09,36.12,36.12,531000,17.6509787688478,17.6700351561826,17.2079177633139,17.2079177633139,1114586.91654662,0.0,1.0
2012-01-26,36.84,37.31,36.5599,37.3,367200,17.5509327353401,17.7748452865239,17.4174903830283,17.7700811896902,770765.189747499,0.0,1.0
2012-01-27,37.15,37.6,36.49,36.66,684800,17.6986197371847,17.9130040947011,17.3841893461607,17.4651789923336,1437418.30593433,0.0,1.0
2012-01-30,37.22,37.3,36.81,36.94,406100,17.7319684150206,17.7700811896902,17.536640444839,17.5985737036771,852417.602277939,0.0,1.0
2012-01-31,37.56,37.6125,37.06,37.45,541100,17.8939477073663,17.9189592157432,17.6557428656815,17.8415426421957,1135787.15733217,0.0,1.0
2012-02-01,38.06,38.1,37.61,37.8,694500,18.1321525490512,18.151208936386,17.9177681915348,18.0082860313751,1457778.93322341,0.0,1.0
2012-02-02,38.07,38.3997,37.77,38.03,616600,18.1369166458849,18.2939889184919,17.993993740874,18.1178602585501,1294264.20478842,0.0,1.0
2012-02-03,38.73,38.73,38.21,38.29,454500,18.4513470369089,18.4513470369089,18.2036140015566,18.2417267762262,954010.83534923,0.0,1.0
2012-02-06,38.6,38.7,38.33,38.5,300700,18.3894137780708,18.4370547464078,18.260783163561,18.3417728097339,631179.445961527,0.0,1.0
2012-02-07,38.98,39.04,38.26,38.49,501800,18.5704494577513,18.5990340387535,18.2274344857251,18.3370087129002,1053295.13130527,0.0,1.0
2012-02-08,39.24,39.26,38.66,39.05,576100,18.6943159754274,18.7038441690948,18.417998359073,18.6037981355872,1209253.33827215,0.0,1.0
2012-02-09,39.21,39.4251,38.969,39.29,327000,18.6800236849264,18.7824994078192,18.5652089512343,18.7181364595959,686384.03335357,0.0,1.0
2012-02-10,38.98,39.12,38.61,39.06,390900,18.5704494577513,18.6371468134231,18.3941778749045,18.6085622324209,820512.289412573,0.0,1.0
2012-02-13,38.74,39.01,38.54,38.91,535800,18.5904586644528,18.7200256195226,18.494483142179,18.6720378583857,1116534.68989927,0.282,1.0
2012-02-14,39.14,39.18,38.53,38.57,680900,18.7824097090006,18.8016048134554,18.4896843660653,18.50887947052,1418903.45343862,0.0,1.0
2012-02-15,38.96,39.36,38.54,39.33,498800,18.6960317389541,18.8879827835019,18.494483142179,18.8735864551608,1039431.69712907,0.0,1.0
2012-02-16,39.38,39.39,38.66,38.81,515900,18.8975803357293,18.902379111843,18.5520684555433,18.6240500972487,1075065.78297692,0.0,1.0
2012-02-17,37.73,38.97,37.67,38.97,1561200,18.1057822769697,18.7008305150678,18.0769896202875,18.7008305150678,3253329.52196852,0.0,1.0
2012-02-21,38.64,38.92,37.75,38.03,736800,18.5424709033159,18.6768366344993,18.1153798291971,18.2497455603805,1535391.4884617,0.0,1.0
2012-02-22,38.56,38.96,38.33,38.71,497700,18.5040806944063,18.6960317389541,18.3937088437914,18.5760623361118,1037139.44599266,0.0,1.0
2012-02-23,38.99,39.07,38.35,38.63,591800,18.7104280672952,18.7488182762048,18.4033063960188,18.5376721272022,1233231.1113893,0.0,1.0
2012-02-24,38.4,38.92,38.38,38.89,532300,18.4273002765872,18.6768366344993,18.4177027243598,18.6624403061583,1109241.16355614,0.0,1.0
2012-02-27,38.81,39.09,38.14,38.29,581300,18.6240500972487,18.7584158284322,18.3025320976312,18.3745137393366,1211350.53235992,0.0,1.0
2012-02-28,38.86,39.02,38.425,38.99,506800,18.6480439778172,18.7248243956363,18.4392972168715,18.7104280672952,1056102.61448479,0.0,1.0
2012-02-29,38.61,39.125,38.35,38.87,1128200,18.5280745749748,18.7752115448301,18.4033063960188,18.6528427539309,2351016.12009025,0.0,1.0
2012-03-01,38.8,38.85,38.5891,38.7,599800,18.619251321135,18.6432452017035,18.5180451328972,18.5712635599981,1249902.02874502,0.0,1.0
2012-03-02,38.72,38.92,38.5,38.84,448800,18.5808611122255,18.6768366344993,18.4752880377242,18.6384464255898,935238.463655823,0.0,1.0
2012-03-05,38.59,38.64,37.9,37.9,659900,18.5184770227474,18.5424709033159,18.1873614709025,18.1873614709025,1375142.29537986,0.0,1.0
2012-03-06,37.79,38.32,37.75,38.11,760100,18.1345749336519,18.3889100676777,18.1153798291971,18.2881357692901,1583945.53526023,0.0,1.0
2012-03-07,38.12,38.35,37.54,37.68,773100,18.2929345454038,18.4033063960188,18.0146055308095,18.0817883964012,1611035.77596327,0.0,1.0
2012-03-08,38.61,38.71,38.11,38.29,408300,18.5280745749748,18.5760623361118,18.2881357692901,18.3745137393366,850841.944542499,0.0,1.0
2012-03-09,38.93,39.01,38.71,38.73,488600,18.681635410613,18.7200256195226,18.5760623361118,18.5856598883391,1018176.27750053,0.0,1.0
2012-03-12,38.96,39.12,38.59,38.77,415400,18.6960317389541,18.7728121567732,18.5184770227474,18.6048549927939,865637.3836957,0.0,1.0
2012-03-13,39.19,39.19,38.85,39.07,378200,18.8064035895691,18.8064035895691,18.6432452017035,18.7488182762048,788117.617991607,0.0,1.0
2012-03-14,38.59,39.28,38.33,39.2,482900,18.5184770227474,18.8495925745924,18.3937088437914,18.8112023656828,1006298.24888458,0.0,1.0
2012-03-15,38.62,38.88,38.22,38.38,434500,18.5328733510885,18.6576415300446,18.3409223065407,18.4177027243598,905439.198882478,0.0,1.0
2012-03-16,38.37,38.78,38.28,38.7,428800,18.4129039482461,18.6096537689076,18.3697149632229,18.5712635599981,893561.17026653,0.0,1.0
2012-03-19,38.31,38.57,38.17,38.25,623300,18.384111291564,18.50887947052,18.3169284259723,18.3553186348818,1298872.84847744,0.0,1.0
2012-03-20,38.01,38.28,37.83,38.28,603300,18.2401480081531,18.3697149632229,18.1537700381066,18.3697149632229,1257195.55508815,0.0,1.0
2012-03-21,37.54,37.63,36.82,37.21,1350800,18.0146055308095,18.0577945158327,17.6690936506235,17.8562459190576,2814884.39551312,0.0,1.0
2012-03-22,37.94,37.96,37.0,37.05,813500,18.2065565753573,18.2161541275847,17.75547162067,17.7794655012385,1695223.90860965,0.0,1.0
2012-03-23,37.96,38.01,37.76,37.96,526600,18.2161541275847,18.2401480081531,18.1201786053108,18.2161541275847,1097363.13494019,0.0,1.0
2012-03-26,38.56,38.59,37.92,38.0,732200,18.5040806944063,18.5184770227474,18.1969590231299,18.2353492320394,1525805.71098217,0.0,1.0
2012-03-27,38.63,38.87,38.51,38.63,365000,18.5376721272022,18.6528427539309,18.4800868138379,18.5376721272022,760610.604354671,0.0,1.0
2012-03-28,39.12,39.12,38.45,38.66,772900,18.7728121567732,18.7728121567732,18.4512941571557,18.5520684555433,1610619.00302939,0.0,1.0
2012-03-29,38.89,39.05,38.43,39.05,1291100,18.6624403061583,18.7392207239774,18.4416966049283,18.7392207239774,2690477.67474606,0.0,1.0
2012-03-30,38.85,39.2,38.732,38.96,473300,18.6432452017035,18.8112023656828,18.5866196435619,18.6960317389541,986293.148057713,0.0,1.0
2012-04-02,39.45,39.48,38.93,38.95,444700,18.9311717685252,18.9455680968662,18.681635410613,18.6912329628404,926694.618511017,0.0,1.0
2012-04-03,39.48,39.7,39.21,39.38,507600,18.9455680968662,19.0511411713675,18.8160011417965,18.8975803357293,1057769.70622036,0.0,1.0
2012-04-04,39.49,39.64,38.82,39.15,646100,18.9503668729799,19.0223485146854,18.6288488733624,18.7872084851143,1346384.96294124,0.0,1.0
2012-04-05,39.63,39.7,39.12,39.32,437700,19.0175497385717,19.0511411713675,18.7728121567732,18.8687876790471,912107.565824764,0.0,1.0
2012-04-09,39.57,39.77,39.04,39.2,575900,18.9887570818895,19.0847326041634,18.7344219478637,18.8112023656828,1200097.66314481,0.0,1.0
2012-04-10,38.32,39.52,38.24,39.26,879600,18.3889100676777,18.964763201321,18.3505198587681,18.839995022365,1832967.36326128,0.0,1.0
2012-04-11,38.75,38.86,38.33,38.35,464900,18.5952574405665,18.6480439778172,18.3937088437914,18.4033063960188,968788.684834211,0.0,1.0
2012-04-12,38.9,39.0162,38.56,38.82,442500,18.667239082272,18.7230008607131,18.5040806944063,18.6288488733624,922110.116238194,0.0,1.0
2012-04-13,38.68,38.89,38.4,38.78,365000,18.5616660077707,18.6624403061583,18.4273002765872,18.6096537689076,760610.60435467,0.0,1.0
2012-04-16,38.6,39.02,38.44,38.75,321300,18.5232757988611,18.7248243956363,18.446495381042,18.5952574405665,669545.718299057,0.0,1.0
2012-04-17,39.29,39.73,38.93,38.99,656400,18.854391350706,19.0655374997086,18.681635410613,18.7104280672952,1367848.76903673,0.0,1.0
2012-04-18,39.13,39.49,38.89,39.28,480600,18.7776109328869,18.9503668729799,18.6624403061583,18.8495925745924,1001505.36014481,0.0,1.0
2012-04-19,39.39,39.47,38.96,39.04,355800,18.902379111843,18.9407693207526,18.6960317389541,18.7344219478637,741439.049395594,0.0,1.0
2012-04-20,39.89,40.06,39.57,39.67,588200,19.1423179175277,19.2238971114605,18.9887570818895,19.0367448430264,1225729.19857923,0.0,1.0
2012-04-23,39.84,40.13,39.31,39.62,638100,19.1183240369593,19.2574885442564,18.8639889029334,19.012750962458,1329714.04558552,0.0,1.0
2012-04-24,39.54,39.85,39.4175,39.85,429400,18.9743607535484,19.1231228130729,18.9155757461557,19.1231228130729,894811.489068208,0.0,1.0
2012-04-25,40.41,40.41,39.75,39.89,464100,19.3918542754398,19.3918542754398,19.075135051936,19.1423179175277,967121.593098639,0.0,1.0
2012-04-26,40.92,40.98,40.38,40.53,354900,19.6365918572383,19.6653845139204,19.3774579470988,19.4494395888042,739563.571193074,0.0,1.0
2012-04-27,41.29,41.36,41.05,41.06,467200,19.814146573445,19.8477380062408,19.6989759467163,19.70377472283,973581.573573977,0.0,1.0
2012-04-30,41.89,41.91,40.95,41.04,657100,20.1020731402666,20.111670692494,19.6509881855794,19.6941771706026,1369307.47430536,0.0,1.0
2012-05-01,41.88,42.06,41.65,41.97,640700,20.0972743641529,20.1836523341995,19.986902513538,20.1404633491762,1335132.09372613,0.0,1.0
2012-05-02,41.53,41.75,41.2,41.6,723800,19.9293172001736,20.0348902746749,19.7709575884217,19.9629086329695,1508301.24775866,0.0,1.0
2012-05-03,40.9,41.67,40.82,41.57,543600,19.6269943050109,19.9965000657654,19.5886040961013,19.9485123046284,1132788.83432109,0.0,1.0
2012-05-04,40.16,40.69,40.05,40.65,898300,19.2718848725975,19.5262200066233,19.2190983353468,19.5070249021685,1871935.63258027,0.0,1.0
2012-05-07,40.21,40.21,39.86,40.06,646800,19.295878753166,19.295878753166,19.1279215891866,19.2238971114605,1347843.66820986,0.0,1.0
2012-05-08,39.78,40.09,39.4,40.05,736600,19.0895313802771,19.2382934398016,18.9071778879567,19.2190983353468,1534974.71552781,0.0,1.0
2012-05-09,39.7,40.1791,39.02,39.05,897300,19.0511411713675,19.2810505349746,18.7248243956363,18.7392207239774,1869851.76791081,0.0,1.0
2012-05-10,40.52,40.56,39.79,39.88,714100,19.4446408126905,19.4638359171453,19.0943301563908,19.137519141414,1488087.76046485,0.0,1.0
2012-05-11,40.2,40.59,40.01,40.2,497200,19.4267413777864,19.6152097642873,19.3349234459013,19.4267413777864,1028862.20654869,0.2827,1.0
2012-05-14,40.04,40.22,39.55,39.72,558700,19.3494210140937,19.436406423248,19.1126274002849,19.1947802867084,1156124.92920103,0.0,1.0
2012-05-15,39.76,40.08,39.64,40.04,472400,19.2141103776315,19.3687511050169,19.156120104862,19.3494210140937,977543.254975061,0.0,1.0
2012-05-16,39.54,39.99,39.47,39.73,473800,19.1077948775541,19.3252584004398,19.0739672184385,19.1996128094391,980440.292563893,0.0,1.0
2012-05-17,39.36,39.78,39.18,39.67,579100,19.0208094683998,19.2237754230931,18.9338240592455,19.1706176730544,1198338.90549547,0.0,1.0
2012-05-18,39.19,39.83,39.12,39.75,751700,18.9386565819763,19.2479380367471,18.9048289228608,19.2092778549007,1555502.25394741,0.0,1.0
2012-05-21,39.98,40.01,39.2225,39.58,419500,19.320425877709,19.3349234459013,18.9543622808514,19.1271249684773,868076.62036841,0.0,1.0
2012-05-22,40.27,40.62,39.66,39.68,810400,19.4605690369019,19.6297073324797,19.1657851503236,19.1754501957852,1676970.90142208,0.0,1.0
2012-05-23,39.93,39.98,39.17,39.93,587000,19.296263264055,19.320425877709,18.9289915365148,19.296263264055,1214686.47474674,0.0,1.0
2012-05-24,39.84,40.06,39.36,39.88,476900,19.2527705594779,19.3590860595553,19.0208094683998,19.272100650401,986855.161510596,0.0,1.0
2012-05-25,39.42,39.75,39.29,39.69,397300,19.0498046047846,19.2092778549007,18.9869818092843,19.180282718516,822137.88145976,0.0,1.0
2012-05-29,39.98,40.26,39.56,39.69,465200,19.320425877709,19.4557365141712,19.1174599230157,19.180282718516,962644.204518199,0.0,1.0
2012-05-30,39.45,40.0,39.41,39.66,447700,19.064302172977,19.3300909231705,19.0449720820538,19.1657851503236,926431.234657776,0.0,1.0
2012-05-31,39.43,39.76,38.91,39.5,687600,19.0546371275154,19.2141103776315,18.8033459455141,19.0884647866309,1422859.31863008,0.0,1.0
2012-06-01,38.06,38.28,37.68,38.06,1121600,18.3925815133968,18.4988970134742,18.2089456496267,18.3925815133968,2320940.97116856,0.0,1.0
2012-06-04,37.81,37.99,37.56,37.99,707100,18.271768445127,18.3587538542812,18.1509553768571,18.3587538542812,1463210.91361741,0.0,1.0
2012-06-05,37.95,38.01,37.65,37.83,618400,18.3394237633581,18.3684188997428,18.1944480814343,18.2814334905885,1279662.88923915,0.0,1.0
2012-06-06,38.32,38.37,37.87,38.02,928200,18.5182271043974,18.5423897180513,18.3007635815117,18.3732514224736,1920735.9213968,0.0,1.0
2012-06-07,38.28,38.65,38.25,38.62,451800,18.4988970134742,18.6777003545135,18.4843994452818,18.6632027863212,934915.416167935,0.0,1.0
2012-06-08,37.95,38.07,37.43,38.02,840300,18.3394237633581,18.3974140361276,18.0881325813568,18.3732514224736,1738843.34706931,0.0,1.0
2012-06-11,38.14,38.31,37.76,38.14,1167700,18.4312416952431,18.5133945816666,18.247605831473,18.4312416952431,2416336.28034373,0.0,1.0
2012-06-12,38.49,38.52,37.9,38.23,458200,18.6003799908209,18.6148775590132,18.3152611497041,18.4747343998202,948159.016574029,0.0,1.0
2012-06-13,38.45,38.62,38.18,38.31,344800,18.5810498998977,18.6632027863212,18.4505717861663,18.5133945816666,713498.971878494,0.0,1.0
2012-06-14,38.53,38.7,38.27,38.59,396600,18.619710081744,18.7018629681675,18.4940644907434,18.6487052181288,820689.362665346,0.0,1.0
2012-06-15,38.48,38.55,38.16,38.45,686600,18.5955474680901,18.6293751272056,18.4409067407047,18.5810498998977,1420790.00606663,0.0,1.0
2012-06-18,38.24,38.47,38.04,38.38,644600,18.479566922551,18.5907149453593,18.3829164679352,18.5472222407821,1333878.87840162,0.0,1.0
2012-06-19,39.36,39.66,38.35,38.36,581300,19.0208094683998,19.1657851503236,18.5327246725898,18.5375571953206,1202891.39313506,0.0,1.0
2012-06-20,39.54,39.81,39.26,39.29,783800,19.1077948775541,19.2382729912855,18.9724842410919,18.9869818092843,1621927.18723423,0.0,1.0
2012-06-21,38.73,39.52,38.64,39.52,802500,18.7163605363599,19.0981298320925,18.6728678317827,19.0981298320925,1660623.3321708,0.0,1.0
2012-06-22,39.12,39.1833,38.67,39.04,490300,18.9048289228608,18.9354187917467,18.6873653999751,18.8661687410145,1014583.94986086,0.0,1.0
2012-06-25,38.86,38.91,38.54,38.69,622200,18.7791833318602,18.8033459455141,18.6245426044748,18.6970304454367,1287526.27698028,0.0,1.0
2012-06-26,38.81,39.0,38.44,39.0,514000,18.7550207182062,18.8468386500913,18.5762173771669,18.8468386500913,1063626.65761469,0.0,1.0
2012-06-27,38.97,39.16,38.7,38.84,371500,18.8323410818989,18.924159013784,18.7018629681675,18.7695182863986,768749.617322682,0.0,1.0
2012-06-28,39.19,39.31,38.37,38.68,420900,18.9386565819763,18.9966468547459,18.5423897180513,18.6921979227059,870973.657957247,0.0,1.0
2012-06-29,39.92,40.14,39.64,39.91,438500,19.2914307413242,19.3977462414016,19.156120104862,19.2865982185934,907393.559074014,0.0,1.0
2012-07-02,40.35,40.45,39.87,39.95,296900,19.4992292187483,19.5475544460562,19.2672681276702,19.3059283095166,614378.900089109,0.0,1.0
2012-07-03,40.24,41.05,40.1,40.42,688700,19.4460714687096,19.8375058099038,19.3784161504785,19.5330568778638,1425135.56244988,0.0,1.0
2012-07-05,39.56,40.11,39.46,39.86,764900,19.1174599230157,19.3832486732093,19.0691346957077,19.2624356049394,1582817.17978498,0.0,1.0
2012-07-06,39.51,39.68,39.18,39.39,429000,19.0932973093617,19.1754501957852,18.9338240592455,19.0353070365922,887735.089721213,0.0,1.0
2012-07-09,39.55,39.55,39.11,39.43,490100,19.1126274002849,19.1126274002849,18.89999640013,19.0546371275154,1014170.08734817,0.0,1.0
2012-07-10,39.3,39.67,39.11,39.55,401500,18.9918143320151,19.1706176730544,18.89999640013,19.1126274002849,830828.994226261,0.0,1.0
2012-07-11,40.12,40.27,39.15,39.15,537700,19.3880811959401,19.4605690369019,18.9193264910532,18.9193264910532,1112669.36536852,0.0,1.0
2012-07-12,40.06,40.1,39.58,39.7,329300,19.3590860595553,19.3784161504785,19.1271249684773,19.1851152412468,681424.627144977,0.0,1.0
2012-07-13,40.04,40.64,40.03,40.12,450400,19.3494210140937,19.6393723779413,19.3445884913629,19.3880811959401,932018.378579101,0.0,1.0
2012-07-16,39.87,40.13,39.79,39.9,465100,19.2672681276702,19.3929137186709,19.2286079458239,19.2817656958626,962437.273261857,0.0,1.0
2012-07-17,40.47,40.5,39.74,40.4,760800,19.5572194915178,19.5717170597102,19.2044453321699,19.5233918324023,1574332.99827482,0.0,1.0
2012-07-18,40.66,40.75,40.23,40.4,495100,19.6490374234029,19.69253012798,19.4412389459788,19.5233918324023,1024516.65016543,0.0,1.0
2012-07-19,40.97,41.01,40.31,40.67,507800,19.7988456280574,19.8181757189806,19.4798991278251,19.6538699461337,1050796.91972129,0.0,1.0
2012-07-20,40.6,40.89,40.54,40.54,552500,19.6200422870181,19.7601854462111,19.5910471506333,19.5910471506333,1143295.19130762,0.0,1.0
2012-07-23,40.45,40.54,39.36,39.98,533400,19.5475544460562,19.5910471506333,19.0208094683998,19.320425877709,1103771.32134568,0.0,1.0
2012-07-24,40.55,40.7,40.34,40.37,407900,19.5958796733641,19.668367514326,19.4943966960175,19.5088942642099,844072.594632362,0.0,1.0
2012-07-25,40.95,41.0867,40.54,40.61,487300,19.7891805825958,19.8552411683258,19.5910471506333,19.6248748097489,1008376.01217051,0.0,1.0
2012-07-26,41.65,41.73,41.17,41.5,542000,20.1274571737513,20.1661173555977,19.8954960826733,20.0549693327894,1121567.40939137,0.0,1.0
2012-07-27,41.93,42.05,41.54,41.78,781300,20.2627678102135,20.320758082983,20.0742994237126,20.1902799692516,1616753.9058256,0.0,1.0
2012-07-30,41.73,41.9,41.63,41.75,854000,20.1661173555977,20.2482702420211,20.1177921282897,20.1757824010593,1767192.92918861,0.0,1.0
2012-07-31,40.86,41.6332,40.73,41.46,832700,19.7456878780187,20.1193385355636,19.6828650825184,20.0356392418663,1723116.57158707,0.0,1.0
2012-08-01,40.86,40.86,40.86,40.86,801400,19.7456878780187,19.7456878780187,19.7456878780187,19.7456878780187,1658347.088351,0.0,1.0
2012-08-02,39.64,40.31,39.5,40.03,796000,19.156120104862,19.4798991278251,19.0884647866309,19.3445884913629,1647172.80050836,0.0,1.0
2012-08-03,39.79,40.31,39.68,39.84,652300,19.2286079458239,19.4798991278251,19.1754501957852,19.2527705594779,1349812.5851402,0.0,1.0
2012-08-06,40.03,40.22,39.69,39.87,316100,19.3445884913629,19.436406423248,19.180282718516,19.2672681276702,654109.701307402,0.0,1.0
2012-08-07,40.07,40.48,39.94,40.17,524200,19.3639185822861,19.5620520142486,19.3010957867858,19.412243809594,1084733.64576191,0.0,1.0
2012-08-08,39.46,40.11,39.32,40.1,784900,19.0691346957077,19.3832486732093,19.0014793774766,19.3784161504785,1624203.43105404,0.0,1.0
2012-08-09,39.6,39.7097,39.21,39.36,610200,19.1367900139388,19.1898027882956,18.9483216274379,19.0208094683998,1262694.52621885,0.0,1.0
2012-08-10,40.09,40.13,39.3,39.6,833500,19.3735836277477,19.3929137186709,18.9918143320151,19.1367900139388,1724772.02163783,0.0,1.0
2012-08-13,39.58,39.96,39.27,39.71,718800,19.2644652644864,19.4494197061363,19.1135813778772,19.3277391524193,1476817.73718615,0.2842,1.0
2012-08-14,39.7,39.78,39.39,39.57,472900,19.3228719302706,19.36180970746,19.1719880436614,19.2595980423377,971601.430043587,0.0,1.0
2012-08-15,39.88,39.96,39.56,39.63,1359800,19.4104819289469,19.4494197061363,19.254730820189,19.2888013752298,2793790.70537803,0.0,1.0
2012-08-16,39.94,40.0,39.55,39.8,802300,19.439685261839,19.4688885947311,19.2498635980403,19.3715441517574,1648373.49825327,0.0,1.0
2012-08-17,39.95,39.98,39.68,39.83,442300,19.4445524839876,19.4591541504337,19.3131374859732,19.3861458182034,908731.893652527,0.0,1.0
2012-08-20,39.78,39.99,39.69,39.81,230800,19.36180970746,19.4640213725824,19.3180047081219,19.3764113739061,474192.450949589,0.0,1.0
2012-08-21,39.73,40.1403,39.7,39.89,389500,19.3374735967166,19.5371757214771,19.3228719302706,19.4153491510955,800251.12497775,0.0,1.0
2012-08-22,39.9,39.95,39.41,39.59,418400,19.4202163732442,19.4445524839876,19.1817224879588,19.2693324866351,859627.909347088,0.0,1.0
2012-08-23,39.73,39.94,39.52,39.92,402200,19.3374735967166,19.439685261839,19.2352619315943,19.4299508175416,826344.037140054,0.0,1.0
2012-08-24,39.95,40.1355,39.61,39.75,348000,19.4445524839876,19.5348394548457,19.2790669309324,19.347208041014,714986.884447387,0.0,1.0
2012-08-27,39.61,40.34,39.48,40.01,427400,19.2790669309324,19.6343741477863,19.2157930429996,19.4737558168797,878118.949462107,0.0,1.0
2012-08-28,39.19,40.0,39.17,39.8,581000,19.0746436006878,19.4688885947311,19.0649091563904,19.3715441517574,1193699.36742509,0.0,1.0
2012-08-29,39.67,39.71,39.2,39.22,411100,19.3082702638245,19.3277391524193,19.0795108228364,19.0892452671338,844629.621253795,0.0,1.0
2012-08-30,39.11,39.69,38.94,39.51,388300,19.0357058234983,19.3180047081219,18.9529630469707,19.2303947094456,797785.652962413,0.0,1.0
2012-08-31,39.42,39.48,38.9392,39.29,479500,19.1865897101075,19.2157930429996,18.9525736691988,19.1233158221746,985161.526127933,0.0,1.0
2012-09-04,38.74,39.19,38.54,39.03,641800,18.855618603997,19.0746436006878,18.7582741610234,18.9967680463088,1318616.61620211,0.0,1.0
2012-09-05,38.98,39.0,38.1282,38.59,467700,18.9724319355654,18.9821663798628,18.5578419529406,18.7826102717668,960917.717977134,0.0,1.0
2012-09-06,39.47,39.52,38.9,39.05,574900,19.2109258208509,19.2352619315943,18.933494158376,19.0065024906062,1181166.55134713,0.0,1.0
2012-09-07,39.67,39.7372,39.2,39.56,586600,19.3082702638245,19.3409779966637,19.0795108228364,19.254730820189,1205204.90349666,0.0,1.0
2012-09-10,39.17,39.79,39.11,39.61,332600,19.0649091563904,19.3666769296087,19.0357058234983,19.2790669309324,683346.660250576,0.0,1.0
2012-09-11,39.34,39.53,38.97,39.35,534600,19.147651932918,19.240129153743,18.9675647134167,19.1525191550667,1098367.7828321,0.0,1.0
2012-09-12,39.39,39.51,39.11,39.4,263600,19.1719880436614,19.2303947094456,19.0357058234983,19.1768552658101,541582.019368767,0.0,1.0
2012-09-13,39.84,39.95,39.2,39.45,420700,19.3910130403521,19.4445524839876,19.0795108228364,19.2011913765535,864353.397376482,0.0,1.0
2012-09-14,39.51,40.1,39.29,40.1,1065800,19.2303947094456,19.5175608162179,19.1233158221746,19.5175608162179,2189750.06162076,0.0,1.0
2012-09-17,39.75,39.9,39.36,39.5,550800,19.347208041014,19.4202163732442,19.1573863772154,19.2255274872969,1131651.65503914,0.0,1.0
2012-09-18,39.57,39.86,39.47,39.71,590600,19.2595980423377,19.4007474846495,19.2109258208509,19.3277391524193,1213423.14354778,0.0,1.0
2012-09-19,39.28,39.58,39.05,39.58,502400,19.1184486000259,19.2644652644864,19.0065024906062,19.2644652644864,1032210.95042059,0.0,1.0
2012-09-20,39.05,39.49,38.93,39.01,377700,19.0065024906062,19.2206602651482,18.948095824822,18.9870336020115,776007.316826947,0.0,1.0
2012-09-21,39.06,39.16,38.89,39.13,400100,19.0113697127549,19.0600419342417,18.9286269362273,19.0454402677957,822029.461113215,0.0,1.0
2012-09-24,38.96,39.22,38.75,38.84,383600,18.962697491268,19.0892452671338,18.8604858261457,18.9042908254839,788129.22090235,0.0,1.0
2012-09-25,39.26,39.44,39.02,39.05,473600,19.1087141557285,19.1963241544048,18.9919008241601,19.0065024906062,973039.622052536,0.0,1.0
2012-09-26,39.42,39.77,39.09,39.16,623700,19.1865897101075,19.3569424853114,19.0259713792009,19.0600419342417,1281429.07997079,0.0,1.0
2012-09-27,39.45,39.57,39.11,39.5,601300,19.2011913765535,19.2595980423377,19.0357058234983,19.2255274872969,1235406.93568452,0.0,1.0
2012-09-28,39.03,39.32,38.82,39.16,650500,18.9967680463088,19.1379174886206,18.8945563811865,19.0600419342417,1336491.28831329,0.0,1.0
2012-10-01,39.33,39.86,39.24,39.24,414700,19.1427847107693,19.4007474846495,19.0989797114312,19.0989797114312,852026.037299802,0.0,1.0
2012-10-02,39.55,39.62,39.19,39.4,517600,19.2498635980403,19.2839341530811,19.0746436006878,19.1768552658101,1063440.26261485,0.0,1.0
2012-10-03,39.86,39.87,39.4,39.51,667100,19.4007474846495,19.4056147067982,19.1768552658101,19.2303947094456,1370596.98452543,0.0,1.0
2012-10-04,40.88,41.15,40.32,40.42,1154500,19.8972041438151,20.0286191418296,19.6246397034889,19.6733119249757,2371989.53475433,0.0,1.0
2012-10-05,41.16,41.4499,41.02,41.23,832300,20.0334863639783,20.1745871340686,19.9653452538967,20.067556919019,1710010.29863666,0.0,1.0
2012-10-08,41.27,41.32,40.98,41.16,344200,20.0870258076138,20.1113619183572,19.945876365302,20.0334863639783,707179.556398821,0.0,1.0
2012-10-09,40.75,41.48,40.62,41.38,1219700,19.8339302558823,20.1892374727361,19.7706563679494,20.1405652512493,2505946.84758757,0.0,1.0
2012-10-10,40.22,40.87,40.05,40.68,580700,19.5759674820021,19.8923369216665,19.4932247054745,19.7998597008415,1193082.99942125,0.0,1.0
2012-10-11,40.02,40.41,39.88,40.38,439200,19.4786230390284,19.668444702827,19.4104819289469,19.653843036381,902362.757612909,0.0,1.0
2012-10-12,39.86,40.18,39.69,40.0,532600,19.4007474846495,19.5564985934073,19.3180047081219,19.4688885947311,1094258.66280654,0.0,1.0
2012-10-15,40.09,40.28,39.8,39.96,484400,19.5126935940692,19.6051708148942,19.3715441517574,19.4494197061363,995228.870190557,0.0,1.0
2012-10-16,40.29,40.39,40.01,40.13,404700,19.6100380370429,19.6587102585297,19.4737558168797,19.5321624826639,831480.437172001,0.0,1.0
2012-10-17,40.65,40.73,40.18,40.4,405500,19.7852580343954,19.8241958115849,19.5564985934073,19.6635774806784,833124.085182228,0.0,1.0
2012-10-18,40.36,40.91,40.33,40.65,690200,19.6441085920836,19.9118058102612,19.6295069256376,19.7852580343954,1418057.32082065,0.0,1.0
2012-10-19,39.83,40.34,39.77,40.34,587400,19.3861458182034,19.6343741477863,19.3569424853114,19.6343741477863,1206848.55150688,0.0,1.0
2012-10-22,39.59,39.74,39.25,39.73,341300,19.2693324866351,19.3423408188653,19.1038469335798,19.3374735967166,701221.33236176,0.0,1.0
2012-10-23,39.23,39.48,38.87,39.46,501200,19.0941124892825,19.2157930429996,18.9188924919299,19.2060585987022,1029745.47840526,0.0,1.0
2012-10-24,39.12,39.5978,38.89,39.42,397200,19.040573045647,19.273128919911,18.9286269362273,19.1865897101075,816071.237076153,0.0,1.0
2012-10-25,39.28,39.75,39.18,39.47,287300,19.1184486000259,19.347208041014,19.0697763785391,19.2109258208509,590275.091671649,0.0,1.0
2012-10-26,39.49,39.65,39.23,39.32,605200,19.2206602651482,19.2985358195272,19.0941124892825,19.1379174886206,1243419.71973436,0.0,1.0
2012-10-31,39.77,39.87,39.52,39.58,550300,19.3569424853114,19.4056147067982,19.2352619315943,19.2644652644864,1130624.37503275,0.0,1.0
2012-11-01,40.03,40.23,39.56,39.91,367200,19.4834902611771,19.5808347041508,19.254730820189,19.4250835953929,754434.436692759,0.0,1.0
2012-11-02,39.82,40.4,39.63,40.16,424800,19.3812785960548,19.6635774806784,19.2888013752298,19.54676414911,872777.093428876,0.0,1.0
2012-11-05,40.05,40.12,39.75,39.93,697600,19.4932247054745,19.5272952605152,19.347208041014,19.4348180396903,1433261.06491522,0.0,1.0
2012-11-06,40.44,40.47,40.03,40.22,597100,19.6830463692731,19.6976480357191,19.4834902611771,19.5759674820021,1226777.78363084,0.0,1.0
2012-11-07,39.52,40.38,39.47,40.35,749900,19.2352619315943,19.653843036381,19.2109258208509,19.639241369935,1540714.5535836,0.0,1.0
2012-11-08,39.14,39.75,39.14,39.73,484700,19.0503074899443,19.347208041014,19.0503074899443,19.3374735967166,995845.238194392,0.0,1.0
2012-11-09,39.31,39.467,39.091,39.31,458100,19.1330502664719,19.2094656542063,19.0264581014158,19.1330502664719,941193.941854449,0.0,1.0
2012-11-12,39.22,39.43,39.17,39.41,434600,19.0892452671338,19.1914569322561,19.0649091563904,19.1817224879588,892911.78155412,0.0,1.0
2012-11-13,38.84,39.183,38.79,38.89,343500,19.0414491456337,19.209606124443,19.016936466507,19.0659618247604,700657.806974701,0.2818,1.0
2012-11-14,38.35,38.98,38.34,38.81,422800,18.8012248901919,19.1100846471885,18.7963223543666,19.0267415381577,862410.831990984,0.0,1.0
2012-11-15,38.31,38.42,37.67,38.33,630300,18.7816147468905,18.8355426409693,18.4678524540686,18.7914198185412,1285661.1811824,0.0,1.0
2012-11-16,38.57,38.73,38.14,38.23,722400,18.9090806783495,18.987521251555,18.6982716378597,18.7423944602878,1473523.14340181,0.0,1.0
2012-11-19,38.78,39.18,38.55,39.02,522600,19.0120339306817,19.2081353636954,18.8992756066988,19.1296947904899,1065978.95174666,0.0,1.0
2012-11-20,38.69,38.87,38.31,38.75,675600,18.9679111082536,19.0561567531098,18.7816147468905,18.9973263232056,1378062.34175286,0.0,1.0
2012-11-21,38.95,39.04,38.64,38.67,392600,19.0953770397125,19.1394998621406,18.9433984291269,18.9581060366029,800810.058277343,0.0,1.0
2012-11-23,39.4,39.5301,38.95,39.22,252900,19.315991151853,19.3797731429407,19.0953770397125,19.2277455069968,515855.485833773,0.0,1.0
2012-11-26,39.55,39.9,39.21,39.4,904900,19.3895291892331,19.5611179431201,19.2228429711714,19.315991151853,1845779.47461836,0.0,1.0
2012-11-27,39.66,39.79,39.31,39.61,428200,19.4434570833119,19.5071900490414,19.2718683294249,19.4189444041852,873425.539873555,0.0,1.0
2012-11-28,40.15,40.33,39.43,39.66,663800,19.6836813387537,19.7719269836099,19.330698759329,19.4434570833119,1353993.16526872,0.0,1.0
2012-11-29,40.34,40.38,40.02,40.31,387100,19.7768295194352,19.7964396627366,19.6199483730243,19.7621219119592,789591.374322873,0.0,1.0
2012-11-30,40.29,40.38,40.17,40.28,1024200,19.7523168403085,19.7964396627366,19.6934864104044,19.7474143044832,2089122.92839443,0.0,1.0
2012-12-03,40.04,40.62,39.89,40.5,730200,19.6297534446749,19.9141005225449,19.5562154072948,19.8552700926407,1489433.27700998,0.0,1.0
2012-12-04,40.03,40.27,39.79,40.14,504200,19.6248509088496,19.7425117686578,19.5071900490414,19.6787788029284,1028447.35451716,0.0,1.0
2012-12-05,40.32,40.52,40.03,40.04,463100,19.7670244477846,19.8650751642914,19.6248509088496,19.6297534446749,944613.188966471,0.0,1.0
2012-12-06,40.35,40.6,40.28,40.4,346900,19.7817320552606,19.9042954508942,19.7474143044832,19.8062447343873,707592.993419281,0.0,1.0
2012-12-07,41.9,42.34,40.69,40.77,1502500,20.5416251081888,20.7573366845039,19.9484182733223,19.987638559925,3064740.48028963,0.0,1.0
2012-12-10,42.27,42.3,41.78,42.13,553000,20.7230189337265,20.7377265412025,20.4827946782847,20.6543834321717,1127987.6776041,0.0,1.0
2012-12-11,42.51,42.57,42.11,42.15,421400,20.8406797935348,20.8700950084868,20.644578360521,20.6641885038224,859555.16698439,0.0,1.0
2012-12-12,42.92,43.05,42.57,42.58,127621,21.0416837623738,21.1054167281033,20.8700950084868,20.8749975443122,260316.302718831,0.0,1.0
2012-12-13,42.61,43.21,42.51,42.8,212125,20.8897051517882,21.1838573013088,20.8406797935348,20.9828533324697,432684.242516763,0.0,1.0
2012-12-14,42.56,42.66,42.27,42.46,743300,20.8651924726615,20.9142178309149,20.7230189337265,20.816167114408,1516154.1424288,0.0,1.0
2012-12-17,42.86,42.9,42.58,42.61,467000,21.0122685474218,21.0318786907231,20.8749975443122,20.8897051517882,952568.255770551,0.0,1.0
2012-12-18,43.17,43.25,42.81,42.92,2211100,21.1642471580074,21.2034674446102,20.9877558682951,21.0416837623738,4510114.92576932,0.0,1.0
2012-12-19,43.06,43.23,42.87,43.09,1087600,21.1103192639286,21.1936623729595,21.0171710832471,21.1250268714047,2218443.7579787,0.0,1.0
2012-12-20,42.96,43.16,42.62,42.99,663400,21.0612939056752,21.1593446221821,20.8946076876135,21.0760015131512,1353177.26098112,0.0,1.0
2012-12-21,42.84,42.91,42.6,42.84,387700,21.0024634757711,21.0367812265485,20.8848026159628,21.0024634757711,790815.230754268,0.0,1.0
2012-12-24,42.88,43.05,42.74,42.86,241300,21.0220736190725,21.1054167281033,20.9534381175177,21.0122685474218,492194.261493434,0.0,1.0
2012-12-26,42.65,42.95,42.4601,42.93,220600,20.9093152950896,21.0563913698499,20.8162161397663,21.0465862981992,449971.214610243,0.0,1.0
2012-12-27,42.77,42.7701,42.43,42.65,341500,20.9681457249937,20.9681947503519,20.801459506932,20.9093152950896,696578.28553671,0.0,1.0
2012-12-28,42.65,42.9235,42.476,42.67,418400,20.9093152950896,21.0433996499127,20.8240111717286,20.9191203667403,853435.884827406,0.0,1.0
2012-12-31,43.32,43.34,42.63,42.69,565200,21.2377851953876,21.2475902670383,20.8995102234389,20.9289254383909,1152872.75837584,0.0,1.0
2013-01-02,43.68,44.1,43.35,44.05,608000,21.4142764850999,21.6201829897644,21.2524928028636,21.5956703106376,1240174.51714882,0.0,1.0
2013-01-03,43.55,43.83,43.33,43.81,584400,21.3505435193705,21.4878145224801,21.2426877312129,21.4780094508294,1192036.16418054,0.0,1.0
2013-01-04,43.71,43.81,43.48,43.63,424900,21.428984092576,21.4780094508294,21.3162257685931,21.3897638059732,866694.329500872,0.0,1.0
2013-01-07,43.67,43.92,43.47,43.58,2334400,21.4093739492746,21.5319373449082,21.3113232327677,21.3652511268465,4761617.42242136,0.0,1.0
2013-01-08,43.83,43.8613,43.48,43.55,695600,21.4878145224801,21.5031594596134,21.3162257685931,21.3505435193705,1418857.55613275,0.0,1.0
2013-01-09,43.36,43.84,43.1212,43.8,634200,21.2573953386889,21.4927170583054,21.1403227831797,21.4731069150041,1293616.24798648,0.0,1.0
2013-01-10,44.3,44.39,43.48,43.69,544700,21.7182337062712,21.7623565286993,21.3162257685931,21.4191790209253,1111057.66363645,0.0,1.0
2013-01-11,44.72,44.7711,44.19,44.36,652300,21.9241402109356,21.9491921690031,21.6643058121924,21.7476489212233,1330535.91700028,0.0,1.0
2013-01-14,44.75,44.87,44.53,44.73,638500,21.9388478184117,21.9976782483158,21.8309920302541,21.929042746761,1302387.21907815,0.0,1.0
2013-01-15,44.79,44.82,44.48,44.52,508200,21.958457961713,21.9731655691891,21.8064793511274,21.8260894944288,1036606.39739314,0.0,1.0
2013-01-16,44.4,44.66,44.3,44.51,442000,21.7672590645247,21.8947249959836,21.7182337062712,21.8211869586034,901574.237795682,0.0,1.0
2013-01-17,44.56,44.66,44.42,44.44,473600,21.8456996377302,21.8947249959836,21.7770641361753,21.786869207826,966030.676515916,0.0,1.0
2013-01-18,44.54,44.55,44.25,44.4,464400,21.8358945660795,21.8407971019048,21.6937210271445,21.7672590645247,947264.877901164,0.0,1.0
2013-01-22,44.13,44.44,43.9164,44.37,851000,21.6348905972404,21.786869207826,21.5301724320111,21.7525514570486,1735836.37186454,0.0,1.0
2013-01-23,43.92,44.2,43.85,44.17,748400,21.5319373449082,21.6692083480178,21.4976195941308,21.6545007405418,1526556.92209568,0.0,1.0
2013-01-24,43.86,43.99,43.66,43.72,746400,21.5025221299561,21.5662550956856,21.4044714134492,21.4338866284013,1522477.40065769,0.0,1.0
2013-01-25,43.9,43.94,43.76,43.87,716600,21.5221322732575,21.5417424165589,21.4534967717027,21.5074246657815,1461692.53123164,0.0,1.0
2013-01-28,44.26,44.33,43.87,44.0,1535600,21.6986235629698,21.7329413137473,21.5074246657815,21.5711576315109,3132256.56008836,0.0,1.0
2013-01-29,44.47,44.66,44.39,44.4,491000,21.8015768153021,21.8947249959836,21.7623565286993,21.7672590645247,1001522.51302642,0.0,1.0
2013-01-30,44.13,44.59,43.97,44.43,454600,21.6348905972404,21.8604072452062,21.5564500240349,21.7819666720007,927275.222855017,0.0,1.0
2013-01-31,43.74,44.35,43.74,44.05,754500,21.443691700052,21.7427463853979,21.443691700052,21.5956703106376,1538999.46248155,0.0,1.0
2013-02-01,44.38,44.57,44.03,44.04,364300,21.757453992874,21.8506021735555,21.585865238987,21.5907677748123,743084.82992979,0.0,1.0
2013-02-04,44.63,44.64,43.99,44.37,499300,21.8800173885076,21.8849199243329,21.5662550956856,21.7525514570486,1018452.52699408,0.0,1.0
2013-02-05,44.64,44.83,44.53,44.59,966300,21.8849199243329,21.9780681050144,21.8309920302541,21.8604072452062,1971020.78276464,0.0,1.0
2013-02-06,44.77,44.85,44.5,44.5,449000,21.9486528900624,21.9878731766651,21.8162844227781,21.8162844227781,915852.562828645,0.0,1.0
2013-02-07,44.79,44.84,44.56,44.77,1353000,21.958457961713,21.9829706408398,21.8456996377302,21.9486528900624,2759796.25279992,0.0,1.0
2013-02-08,44.53,44.74,44.32,44.51,627700,21.8309920302541,21.9339452825863,21.7280387779219,21.8211869586034,1280357.80331301,0.0,1.0
2013-02-11,44.48,44.59,44.13,44.35,393500,21.8064793511274,21.8604072452062,21.6348905972404,21.7427463853979,802645.842924438,0.0,1.0
2013-02-12,44.54,44.74,44.42,44.47,573400,21.8358945660795,21.9339452825863,21.7770641361753,21.8015768153021,1169598.79627159,0.0,1.0
2013-02-13,44.17,44.35,44.03,44.29,336400,21.807754010442,21.8966241875278,21.7386327615975,21.8670007951659,681353.430201263,0.3126,1.0
2013-02-14,44.15,44.85,43.76,44.01,616600,21.7978795463213,22.1434857905439,21.6053274959688,21.7287582974768,1248877.89851992,0.0,1.0
2013-02-15,44.15,44.32,43.69,43.75,759000,21.7978795463213,21.8818124913468,21.5707668715465,21.6003902639085,1537298.61332568,0.0,1.0
2013-02-19,44.27,44.48,43.91,43.92,536400,21.8571263310452,21.960808204312,21.6793859768736,21.6843232089339,1086438.70380487,0.0,1.0
2013-02-20,44.07,44.29,43.85,44.21,731800,21.7583816898388,21.8670007951659,21.6497625845117,21.8275029386833,1482207.01611559,0.0,1.0
2013-02-21,43.98,44.12,43.54,44.02,673400,21.7139466012959,21.7830678501404,21.4967083906417,21.7336955295372,1363922.11622334,0.0,1.0
2013-02-22,43.97,43.99,43.5,43.55,448400,21.7090093692356,21.7188838333562,21.4769594624004,21.501645622702,908201.18341928,0.0,1.0
2013-02-25,43.39,44.07,43.37,43.89,537400,21.4226499097369,21.7583816898388,21.4127754456162,21.669511512753,1088464.13017288,0.0,1.0
2013-02-26,43.68,43.73,43.25,43.69,560100,21.5658296394862,21.5905157997878,21.3535286608924,21.5707668715465,1134441.3087269,0.0,1.0
2013-02-27,44.51,44.52,43.42,43.49,854300,21.9756199004929,21.9805571325533,21.4374616059178,21.4720222303401,1730321.7461978,0.0,1.0
2013-02-28,44.56,44.56,44.19,44.36,686200,22.0003060607945,22.0003060607945,21.8176284745626,21.9015614195881,1389847.57373397,0.0,1.0
2013-03-01,44.7,44.82,44.34,44.45,739500,22.0694273096391,22.1286740943629,21.8916869554675,21.945996508131,1497802.79914933,0.0,1.0
2013-03-04,45.12,45.12,44.44,44.62,717400,22.2767910561726,22.2767910561726,21.9410592760707,22.0299294531565,1453040.87641613,0.0,1.0
2013-03-05,44.69,45.27,44.45,45.26,947600,22.0644900775787,22.3508495370774,21.945996508131,22.3459123050171,1919294.02633388,0.0,1.0
2013-03-06,44.88,45.02,44.57,44.77,702700,22.1582974867249,22.2274187355694,22.0052432928549,22.1039879340613,1423267.10880626,0.0,1.0
2013-03-07,44.8,45.16,44.41,44.91,601900,22.1187996302423,22.2965399844139,21.9262475798897,22.1731091829058,1219104.13091005,0.0,1.0
2013-03-08,44.67,45.13,44.42,45.11,565900,22.0546156134581,22.2817282882329,21.93118481195,22.2718538241123,1146188.7816614,0.0,1.0
2013-03-11,44.96,44.96,44.58,44.61,452200,22.1977953432074,22.1977953432074,22.0101805249152,22.0249922210962,915897.803617751,0.0,1.0
2013-03-12,44.81,44.97,44.47,44.97,373600,22.1237368623026,22.2027325752677,21.9558709722516,22.2027325752677,756699.291091533,0.0,1.0
2013-03-13,44.59,44.96,44.4,44.88,586700,22.0151177569755,22.1977953432074,21.9213103478294,22.1582974867249,1188317.65011617,0.0,1.0
2013-03-14,45.22,45.3,44.36,44.77,828500,22.3261633767758,22.3656612332584,21.9015614195881,22.1039879340613,1678065.74590293,0.0,1.0
2013-03-15,45.83,45.89,44.87,45.15,1157500,22.6273345324554,22.6569579248174,22.1533602546645,22.2916027523535,2344431.02098086,0.0,1.0
2013-03-18,45.54,45.63,45.22,45.35,859000,22.4841548027061,22.528589891249,22.3261633767758,22.39034739356,1739841.25012748,0.0,1.0
2013-03-19,45.6,45.73,45.2115,45.34,700800,22.513778195068,22.5779622118522,22.3219667295245,22.3854101614997,1419418.79870703,0.0,1.0
2013-03-20,45.9,45.95,45.61,45.85,603500,22.6618951568777,22.6865813171793,22.5187154271283,22.6372089965761,1222344.81309888,0.0,1.0
2013-03-21,45.76,46.08,45.65,45.95,1257700,22.5927739080332,22.7507653339635,22.5384643553696,22.6865813171793,2547378.74305626,0.0,1.0
2013-03-22,45.82,46.18,45.63,45.67,806600,22.6223973003951,22.8001376545667,22.528589891249,22.5483388194903,1633708.90844334,0.0,1.0
2013-03-25,45.84,46.25,45.3973,46.07,676700,22.6322717645158,22.834698278989,22.4137005012053,22.7458281019032,1370606.02323779,0.0,1.0
2013-03-26,46.54,46.55,45.75,45.97,822200,22.9778780087383,22.9828152407986,22.5878366759729,22.6964557812999,1665305.55978442,0.0,1.0
2013-03-27,46.23,46.41,45.87,46.33,801800,22.8248238148683,22.9136939919541,22.6470834606967,22.8741961354715,1623986.86187685,0.0,1.0
2013-03-28,46.54,46.64,45.9272,46.27,946200,22.9778780087383,23.0272503293415,22.6753244280818,22.8445727431096,1916458.42941865,0.0,1.0
2013-04-01,46.83,46.98,46.3,46.55,757600,23.1210577384876,23.1951162193925,22.8593844392906,22.9828152407986,1534463.01641046,0.0,1.0
2013-04-02,47.08,47.3,46.67,46.67,767700,23.2444885399957,23.3531076453228,23.0420620255225,23.0420620255225,1554919.82272743,0.0,1.0
2013-04-03,46.01,47.23,45.91,47.22,959500,22.7162047095412,23.3185470209005,22.666832388938,23.3136097888402,1943396.6001133,0.0,1.0
2013-04-04,45.82,46.39,45.39,45.96,1001600,22.6223973003951,22.9038195278335,22.4100963218013,22.6915185492396,2028667.05020685,0.0,1.0
2013-04-05,44.55,44.98,44.21,44.98,3875900,21.9953688287342,22.2076698073281,21.8275029386833,22.2076698073281,7850350.05980106,0.0,1.0
2013-04-08,44.83,45.0299,44.39,44.42,741400,22.1336113264232,22.2323065953091,21.9163731157691,21.93118481195,1501651.10924857,0.0,1.0
2013-04-09,45.41,45.6,44.82,44.97,659100,22.4199707859219,22.513778195068,22.1286740943629,22.2027325752677,1334958.51916068,0.0,1.0
2013-04-10,45.67,45.76,45.28,45.56,620000,22.5483388194903,22.5927739080332,22.3557867691377,22.4940292668267,1255764.34817117,0.0,1.0
2013-04-11,45.81,45.83,45.35,45.61,879100,22.6174600683348,22.6273345324554,22.39034739356,22.5187154271283,1780552.32012464,0.0,1.0
2013-04-12,45.61,45.69,45.39,45.63,1083500,22.5187154271283,22.5582132836109,22.4100963218013,22.528589891249,2194549.46974753,0.0,1.0
2013-04-15,45.01,45.58,44.9,45.56,1066300,22.222481503509,22.5039037309474,22.1681719508455,22.4940292668267,2159712.13621762,0.0,1.0
2013-04-16,45.53,45.56,44.77,45.02,1056100,22.4792175706458,22.4940292668267,22.1039879340613,22.2274187355694,2139052.78726383,0.0,1.0
2013-04-17,45.21,45.57,44.98,45.44,980400,22.3212261447155,22.4989664988871,22.2076698073281,22.4347824821029,1985728.01120487,0.0,1.0
2013-04-18,45.24,45.47,44.97,45.42,715900,22.3360378408964,22.4495941782838,22.2027325752677,22.4249080179822,1450002.73686411,0.0,1.0
2013-04-19,45.0,45.22,44.7,45.13,1176400,22.2175442714487,22.3261633767758,22.0694273096391,22.2817282882329,2382711.5793364,0.0,1.0
2013-04-22,45.18,45.39,44.72,45.07,573600,22.3064144485345,22.4100963218013,22.0793017737597,22.252104895871,1161784.56469514,0.0,1.0
2013-04-23,45.29,45.39,44.89,45.36,508600,22.360724001198,22.4100963218013,22.1632347187852,22.3952846256203,1030131.85077397,0.0,1.0
2013-04-24,45.77,45.77,45.17,45.39,481800,22.5977111400935,22.5977111400935,22.3014772164742,22.4100963218013,975850.424111083,0.0,1.0
2013-04-25,45.94,46.08,45.64,45.79,552600,22.681644085119,22.7507653339635,22.5335271233093,22.6075856042141,1119250.61096676,0.0,1.0
2013-04-26,45.89,46.1,45.65,45.74,574400,22.6569579248174,22.7606397980841,22.5384643553696,22.5828994439125,1163404.90578955,0.0,1.0
2013-04-29,46.66,46.67,46.02,46.09,1006800,23.0371247934622,23.0420620255225,22.7211419416016,22.7557025660238,2039199.26732054,0.0,1.0
2013-04-30,47.6,47.6,46.27,46.6,1444800,23.5012246071324,23.5012246071324,22.8445727431096,23.0075014011002,2926336.01651244,0.0,1.0
2013-05-01,46.75,48.41,46.54,48.15,984900,23.081559882005,23.9011404040185,22.9778780087383,23.7727723704501,1994842.42986096,0.0,1.0
2013-05-02,46.75,47.07,46.47,46.74,481800,23.081559882005,23.2395513079354,22.943317384316,23.0766226499447,975850.424111086,0.0,1.0
2013-05-03,46.93,47.35,46.73,46.91,431700,23.1704300590908,23.3777938056244,23.0716854178844,23.1605555949702,874376.563073382,0.0,1.0
2013-05-06,47.09,47.26,46.56,47.17,530100,23.249425772056,23.3333587170815,22.9877524728589,23.2889236285386,1073678.51768635,0.0,1.0
2013-05-07,47.33,47.55,47.06,47.07,520500,23.3679193415037,23.4765384468308,23.234614075875,23.2395513079354,1054234.42455338,0.0,1.0
2013-05-08,47.49,47.88,47.14,47.5,674000,23.4469150544689,23.6394671048214,23.2741119323576,23.4518522865292,1365137.37204415,0.0,1.0
2013-05-09,46.76,47.64,46.5,47.47,786300,23.0864971140654,23.5209735353737,22.958129080497,23.4370405903482,1592592.75317257,0.0,1.0
2013-05-10,46.94,47.11,46.59,46.67,507200,23.1753672911512,23.2593002361766,23.0025641690399,23.0420620255225,1027296.25385874,0.0,1.0
2013-05-13,46.49,47.0,46.33,46.83,421000,23.1081221904896,23.3616206270813,23.0285932692059,23.2771211482174,846987.472138917,0.3138,1.0
2013-05-14,46.61,46.7,46.01,46.03,505300,23.1677688814523,23.2125038996744,22.8695354266385,22.879476541799,1016586.15123942,0.0,1.0
2013-05-15,46.78,47.01,46.35,46.53,972800,23.2522683603163,23.3665911846615,23.0385343843664,23.1280044208105,1957124.49619178,0.0,1.0
2013-05-16,46.81,47.12,46.72,46.72,437900,23.2671800330569,23.4212673180441,23.2224450148349,23.2224450148349,880987.681828107,0.0,1.0
2013-05-17,46.82,47.07,46.21,46.39,701400,23.2721505906372,23.3964145301429,22.9689465782431,23.0584166146873,1411109.29443762,0.0,1.0
2013-05-20,46.79,46.93,46.59,46.82,185800,23.2572389178965,23.3268267240197,23.1578277662919,23.2721505906372,373801.121908339,0.0,1.0
2013-05-21,47.31,47.69,46.65,46.78,669000,23.5157079120684,23.7045891001172,23.1876511117733,23.2522683603163,1345925.46047729,0.0,1.0
2013-05-22,46.8,47.69,46.72,47.57,602300,23.2622094754767,23.7045891001172,23.2224450148349,23.6449424091544,1211735.28377499,0.0,1.0
2013-05-23,46.75,46.91,46.4001,46.62,497200,23.2373566875756,23.3168856088592,23.0634368778433,23.1727394390326,1000290.19274933,0.0,1.0
2013-05-24,46.91,46.93,46.38,46.45,354300,23.3168856088592,23.3268267240197,23.053446057107,23.0882399601687,712797.295436625,0.0,1.0
2013-05-28,46.04,46.63,45.8,46.58,1011300,22.8844470993792,23.1777099966128,22.7651537174537,23.1528572087116,2034580.59518786,0.0,1.0
2013-05-29,44.37,44.96,43.9,44.82,1867100,22.0543639834808,22.3476268807144,21.82074777721,22.2780390745912,3756319.02430065,0.0,1.0
2013-05-30,43.87,44.61,43.8,44.37,1182100,21.8058361044693,22.1736573654063,21.7710422014077,22.0543639834808,2378204.01618863,0.0,1.0
2013-05-31,43.21,43.83,42.91,43.62,2352000,21.4777793041741,21.7859538741484,21.3286625767672,21.6815721649635,4731863.50230579,0.0,1.0
2013-06-03,43.38,43.46,42.68,43.33,1308000,21.562278783038,21.6020432436799,21.2143397524219,21.5374259951369,2631495.51913944,0.0,1.0
2013-06-04,43.2,43.58,43.05,43.25,1170300,21.4728087465939,21.6616899346426,21.3982503828904,21.497661534495,2354464.22480802,0.0,1.0
2013-06-05,42.69,43.26,42.69,43.1,1061800,21.2193103100022,21.5026320920753,21.2193103100022,21.4231031707916,2136178.85490998,0.0,1.0
2013-06-06,42.59,42.83,42.3,42.83,1232800,21.1696047341999,21.2888981161254,21.0254585643732,21.2888981161254,2480204.64525619,0.0,1.0
2013-06-07,43.04,43.05,42.42,42.76,1169500,21.3932798253102,21.3982503828904,21.0851052553359,21.2541042130638,2352854.74742628,0.0,1.0
2013-06-10,43.68,43.72,42.78,42.83,1037700,21.7113955104449,21.7312777407659,21.2640453282242,21.2888981161254,2087693.34878517,0.0,1.0
2013-06-11,43.33,43.54,42.98,43.54,758400,21.5374259951369,21.6418077043217,21.3634564798288,21.6418077043217,1525784.55788635,0.0,1.0
2013-06-12,42.95,43.73,42.92,43.52,1091600,21.3485448070881,21.7362482983461,21.3336331343474,21.6318665891613,2196131.88737968,0.0,1.0
2013-06-13,43.93,44.05,42.71,42.91,1042600,21.8356594499507,21.8953061409134,21.2292514251626,21.3286625767672,2097551.3977483,0.0,1.0
2013-06-14,43.87,44.1,43.49,43.71,1399300,21.8058361044693,21.9201589288146,21.6169549164206,21.7263071831856,2815177.12533014,0.0,1.0
2013-06-17,44.2,44.43,44.03,44.2,532600,21.9698645046169,22.0841873289622,21.885365025753,21.9698645046169,1071509.56689118,0.0,1.0
2013-06-18,44.78,44.98,44.41,44.41,782000,22.2581568442702,22.3575679958748,22.0742462138017,22.0742462138017,1573264.14064759,0.0,1.0
2013-06-19,43.59,44.83,43.32,44.73,1102000,21.6666604922229,22.2830096321714,21.5324554375566,22.2333040563691,2217055.09334225,0.0,1.0
2013-06-20,41.86,42.87,41.64,42.84,1940900,20.8067540308431,21.3087803464463,20.697401764078,21.2938686737056,3904793.31276585,0.0,1.0
2013-06-21,41.58,41.85,41.22,41.81,2359600,20.6675784185966,20.8017834732628,20.4886383457083,20.7819012429419,4747153.53743228,0.0,1.0
2013-06-24,40.68,41.01,39.69,40.9,2224300,20.2202282363759,20.3842566365235,19.7281430359331,20.329580503141,4474950.67524607,0.0,1.0
2013-06-25,41.85,41.89,40.79,40.81,1792500,20.8017834732628,20.8216657035838,20.2749043697584,20.2848454849189,3606235.25845371,0.0,1.0
2013-06-26,42.06,42.34,41.76,42.28,1704100,20.9061651824477,21.0453407946941,20.7570484550408,21.0155174492127,3428388.0077718,0.0,1.0
2013-06-27,41.95,42.37,41.7,42.35,817700,20.8514890490651,21.0602524674348,20.7272251095594,21.0503113522743,1645087.06880759,0.0,1.0
2013-06-28,42.07,42.37,41.67,41.92,870700,20.9111357400279,21.0602524674348,20.7123134368187,20.8365773763244,1751714.94534764,0.0,1.0
2013-07-01,42.24,42.6,42.1296,42.37,426300,20.9956352188918,21.1745752917801,20.9407602632061,21.0602524674348,857650.259792923,0.0,1.0
2013-07-02,42.52,42.85,41.9,41.99,1487900,21.1348108311382,21.2988392312858,20.826636261164,20.8713712793861,2993426.74535748,0.0,1.0
2013-07-03,42.0,42.46,41.78,42.31,831200,20.8763418369663,21.1049874856569,20.7669895702012,21.0304291219534,1672246.99962439,0.0,1.0
2013-07-05,41.97,42.2,41.55,42.19,1568100,20.8614301642256,20.9757529885709,20.6526667458559,20.9707824309906,3154776.85287657,0.0,1.0
2013-07-08,42.25,42.36,41.8,42.04,832400,21.000605776472,21.0552819098546,20.7769306853617,20.8962240672872,1674661.215697,0.0,1.0
2013-07-09,43.09,43.15,42.16,42.52,785800,21.4181326132114,21.4479559586927,20.95587075825,21.1348108311382,1580909.15821083,0.0,1.0
2013-07-10,42.9,43.18,42.65,43.11,559200,21.323692019187,21.4628676314334,21.1994280796812,21.4280737283718,1125024.68983393,0.0,1.0
2013-07-11,43.97,44.12,43.54,43.68,1310200,21.8555416802716,21.9301000439751,21.6418077043217,21.7113955104449,2635921.58193922,0.0,1.0
2013-07-12,44.21,44.3,43.89,44.11,757100,21.9748350621971,22.0195700804192,21.8157772196298,21.9251294863948,1523169.15714103,0.0,1.0
2013-07-15,44.12,44.39,43.97,44.32,362400,21.9301000439751,22.0643050986413,21.8555416802716,22.0295111955797,729093.253926706,0.0,1.0
2013-07-16,44.34,44.42,44.12,44.25,633000,22.0394523107401,22.079216771382,21.9301000439751,21.994717292518,1273498.97829913,0.0,1.0
2013-07-17,44.76,44.825,44.17,44.28,1183600,22.2482157291098,22.2805243533813,21.9549528318762,22.0096289652587,2381221.78627939,0.0,1.0
2013-07-18,44.89,45.13,44.72,44.75,1393600,22.3128329776528,22.4321263595783,22.2283334987889,22.2432451715295,2803709.59898526,0.0,1.0
2013-07-19,44.9,45.01,44.73,44.73,686800,22.317803535233,22.3724796686155,22.2333040563691,22.2333040563691,1381736.33222092,0.0,1.0
2013-07-22,45.23,45.35,44.95,44.96,1114600,22.4818319353806,22.5414786263434,22.3426563231342,22.3476268807144,2242404.3621046,0.0,1.0
2013-07-23,45.38,45.54,45.37,45.42,888500,22.556390299084,22.6359192203677,22.5514197415038,22.576272529405,1787525.81709128,0.0,1.0
2013-07-24,44.83,45.69,44.58,45.46,1243600,22.2830096321714,22.7104775840712,22.1587456926656,22.5961547597259,2501932.58990964,0.0,1.0
2013-07-25,45.03,45.15,44.64,44.87,563500,22.382420783776,22.4420674747387,22.188569038147,22.3028918624923,1133675.63076076,0.0,1.0
2013-07-26,44.53,45.03,44.14,45.03,843400,22.1338929047645,22.382420783776,21.9400411591355,22.382420783776,1696791.52969587,0.0,1.0
2013-07-29,44.86,44.95,44.55,44.58,509100,22.2979213049121,22.3426563231342,22.1438340199249,22.1587456926656,1024231.16880267,0.0,1.0
2013-07-30,44.42,45.11,44.35,44.8,636200,22.079216771382,22.4221852444178,22.0444228683203,22.2680979594307,1279936.88782608,0.0,1.0
2013-07-31,44.45,44.91,44.33,44.6,930500,22.0941284441226,22.3227740928132,22.0344817531599,22.1686868078261,1872023.37963246,0.0,1.0
2013-08-01,44.65,44.86,44.44,44.79,928700,22.1935395957272,22.2979213049121,22.0891578865424,22.2631274018505,1868402.05552355,0.0,1.0
2013-08-02,44.59,44.74,44.19,44.63,558200,22.1637162502459,22.2382746139493,21.9648939470367,22.1835984805668,1123012.84310675,0.0,1.0
2013-08-05,44.24,44.59,44.1226,44.57,303900,21.9897467349378,22.1637162502459,21.9313923889459,22.1537751350854,611400.220387214,0.0,1.0
2013-08-06,43.92,44.19,43.63,44.19,926900,21.8306888923705,21.9648939470367,21.6865427225438,21.9648939470367,1864780.73141463,0.0,1.0
2013-08-07,43.06,43.61,42.92,43.44,590600,21.4032209404707,21.6766016073833,21.3336331343474,21.5921021285194,1188196.67706709,0.0,1.0
2013-08-08,43.45,43.45,42.91,43.18,1231600,21.5970726860996,21.5970726860996,21.3286625767672,21.4628676314334,2477790.42918359,0.0,1.0
2013-08-09,43.06,43.38,43.02,43.28,850200,21.4032209404707,21.562278783038,21.3833387101497,21.5125732072357,1710472.08744063,0.0,1.0
2013-08-12,42.99,43.28,42.77,42.97,1561800,21.3684270374091,21.5125732072357,21.259074770644,21.3584859222486,3142102.21849539,0.0,1.0
2013-08-13,42.3,42.8,42.08,42.67,936700,21.1774085096008,21.4277324872557,21.0672659594327,21.3626482530654,1870975.38313232,0.3057,1.0
2013-08-14,42.02,42.26,41.91,42.16,1083200,21.0372270821141,21.1573825913884,20.98215580703,21.1073177958575,2163596.1727436,0.0,1.0
2013-08-15,42.05,42.14,41.82,41.95,1005500,21.0522465207734,21.0973048367513,20.9370974910522,21.0021817252424,2008397.29661529,0.0,1.0
2013-08-16,42.18,42.59,41.81,41.81,528700,21.1173307549637,21.3225964166406,20.9320910114991,20.9320910114991,1056031.47759374,0.0,1.0
2013-08-19,41.5,42.21,41.42,42.19,831000,20.776890145353,21.1323501936229,20.7368383089283,21.1223372345167,1659848.9840749,0.0,1.0
2013-08-20,41.42,41.64,41.19,41.21,527600,20.7368383089283,20.8469808590964,20.621689279207,20.6317022383132,1053834.32490724,0.0,1.0
2013-08-21,41.52,41.8871,40.8,41.39,1785300,20.7869031044592,20.9706909688534,20.4264365766362,20.721818870269,3565978.81019124,0.0,1.0
2013-08-22,40.78,41.5,40.75,41.43,1394800,20.4164236175301,20.776890145353,20.4014041788708,20.7418447884814,2785989.60648335,0.0,1.0
2013-08-23,41.04,41.149,40.7,40.88,812700,20.5465920859106,20.6011627130393,20.3763717811053,20.466488413061,1623296.35301765,0.0,1.0
2013-08-26,40.6,41.02,40.51,41.02,989300,20.3263069855743,20.5365791268044,20.2812486695964,20.5365791268044,1976039.22977773,0.0,1.0
2013-08-27,40.55,40.59,40.14,40.44,623200,20.3012745878088,20.3213005060212,20.0960089261318,20.2462033127248,1244786.86747952,0.0,1.0
2013-08-28,40.53,40.69,40.3,40.47,810200,20.2912616287026,20.3713653015522,20.1761125989814,20.261222751384,1618302.8241847,0.0,1.0
2013-08-29,40.9,40.91,40.36,40.48,604100,20.4765013721672,20.4815078517203,20.2061514763,20.2662292309371,1206636.30719572,0.0,1.0
2013-08-30,40.95,41.06,40.84,40.95,1062700,20.5015337699327,20.5566050450168,20.4464624948486,20.5015337699327,2122649.23631335,0.0,1.0
2013-09-03,40.62,41.62,40.435,41.61,849100,20.3363199446805,20.8369678999902,20.2437000729482,20.8319614204371,1696002.13282551,0.0,1.0
2013-09-04,40.78,40.93,40.62,40.71,615200,20.4164236175301,20.4915208108265,20.3363199446805,20.3813782606584,1228807.57521405,0.0,1.0
2013-09-05,41.11,41.11,40.835,40.92,827800,20.5816374427823,20.5816374427823,20.4439592550721,20.4865143312734,1653457.26716871,0.0,1.0
2013-09-06,41.57,41.8,41.38,41.6,640900,20.8119355022247,20.927084531946,20.7168123907159,20.826954940884,1280141.05161685,0.0,1.0
2013-09-09,41.67,41.84,41.5,41.81,629600,20.8620002977557,20.9471104501584,20.776890145353,20.9320910114991,1257570.30129188,0.0,1.0
2013-09-10,41.74,41.83,41.31,41.75,971100,20.8970456546274,20.9421039706053,20.6817670338442,20.9020521341805,1939686.3398738,0.0,1.0
2013-09-11,41.16,41.78,40.97,41.78,783400,20.6066698405477,20.9170715728398,20.5115467290389,20.9170715728398,1564772.1950954,0.0,1.0
2013-09-12,41.05,41.14,40.71,41.11,763200,20.5515985654637,20.5966568814416,20.3813782606584,20.5816374427823,1524424.4821251,0.0,1.0
2013-09-13,40.82,41.16,40.76,41.09,1115000,20.4364495357424,20.6066698405477,20.4064106584239,20.5716244836761,2227113.85949881,0.0,1.0
2013-09-16,41.24,41.5,41.07,41.08,783600,20.6467216769725,20.776890145353,20.5616115245699,20.566618004123,1565171.67740203,0.0,1.0
2013-09-17,41.35,41.69,41.18,41.21,675600,20.7017929520566,20.8720132568619,20.6166827996539,20.6317022383132,1349451.23181829,0.0,1.0
2013-09-18,41.75,41.88,41.14,41.37,666000,20.9020521341805,20.9671363683707,20.5966568814416,20.7118059111628,1330276.08109974,0.0,1.0
2013-09-19,42.32,42.36,41.77,41.87,505600,21.187421468707,21.2074473869194,20.9120650932867,20.9621298888176,1009891.27117722,0.0,1.0
2013-09-20,42.06,42.67,41.84,42.4,726100,21.0572530003265,21.3626482530654,20.9471104501584,21.2274733051318,1450320.51424402,0.0,1.0
2013-09-23,42.0,42.28,41.8594,42.15,384400,21.0272141230079,21.1673955504946,20.9568230204914,21.1023113163044,767804.993355464,0.0,1.0
2013-09-24,42.18,42.26,41.81,42.03,518400,21.1173307549637,21.1573825913884,20.9320910114991,21.0422335616672,1035458.13880196,0.0,1.0
2013-09-25,41.61,42.48,41.54,42.22,1228300,20.8319614204371,21.2675251415566,20.7969160635654,21.137356673176,2453420.58620842,0.0,1.0
2013-09-26,41.7,41.95,41.48,41.68,873900,20.877019736415,21.0021817252424,20.7668771862469,20.8670067773088,1745537.93884844,0.0,1.0
2013-09-27,41.65,41.78,41.49,41.68,431600,20.8519873386495,20.9170715728398,20.7718836658,20.8670067773088,862082.817721692,0.0,1.0
2013-09-30,41.74,42.11,41.46,41.51,1089100,20.8970456546274,21.082285398092,20.7568642271407,20.7818966249061,2175380.90078937,0.0,1.0
2013-10-01,41.1,42.0,40.99,41.76,1402800,20.5766309632292,21.0272141230079,20.5215596881451,20.9070586137336,2801968.89874881,0.0,1.0
2013-10-02,41.17,41.35,40.7,41.0,1713400,20.6116763201008,20.7017929520566,20.3763717811053,20.5265661676982,3422364.9209554,0.0,1.0
2013-10-03,40.86,41.23,40.84,41.22,1257500,20.4564754539548,20.6417151974194,20.4464624948486,20.6367087178663,2511745.00297736,0.0,1.0
2013-10-04,40.73,41.07,40.567,40.81,913000,20.3913912197646,20.5616115245699,20.3097856030491,20.4314430561893,1823636.72979588,0.0,1.0
2013-10-07,40.96,41.2,40.42,40.49,1559900,20.5065402494858,20.6266957587601,20.2361903536186,20.2712357104902,3115762.25061183,0.0,1.0
2013-10-08,40.78,41.23,40.58,40.9,772000,20.4164236175301,20.6417151974194,20.3162940264681,20.4765013721672,1542001.70361711,0.0,1.0
2013-10-09,40.71,41.1,40.65,40.73,1484800,20.3813782606584,20.5766309632292,20.3513393833398,20.3913912197646,2965756.6444698,0.0,1.0
2013-10-10,41.11,41.22,40.89,40.89,589100,20.5816374427823,20.6367087178663,20.4714948926141,20.4714948926141,1176675.13419798,0.0,1.0
2013-10-11,41.49,41.61,41.1,41.29,407100,20.7718836658,20.8319614204371,20.5766309632292,20.671754074738,813146.235158711,0.0,1.0
2013-10-14,41.19,41.38,41.07,41.28,438300,20.621689279207,20.7168123907159,20.5616115245699,20.6667475951849,875465.474994018,0.0,1.0
2013-10-15,40.99,41.5,40.76,41.38,667700,20.5215596881451,20.776890145353,20.4064106584239,20.7168123907159,1333671.68070615,0.0,1.0
2013-10-16,41.44,41.46,41.1,41.13,452600,20.7468512680345,20.7568642271407,20.5766309632292,20.5916504018885,904028.459918528,0.0,1.0
2013-10-17,41.69,41.8,41.2,41.42,932600,20.8720132568619,20.927084531946,20.6266957587601,20.7368383089283,1862785.99584627,0.0,1.0
2013-10-18,42.15,42.37,41.74,41.79,731300,21.1023113163044,21.2124538664725,20.8970456546274,20.9220780523929,1460707.05421657,0.0,1.0
2013-10-21,42.29,42.29,41.9,42.07,843500,21.1724020300477,21.1724020300477,20.9771493274769,21.0622594798796,1684816.62823968,0.0,1.0
2013-10-22,42.58,42.83,42.33,42.52,452100,21.3175899370875,21.442751925915,21.1924279482601,21.287551059769,903029.75415194,0.0,1.0
2013-10-23,42.15,42.56,42.11,42.41,722800,21.1023113163044,21.3075769779813,21.082285398092,21.2324797846849,1443729.05618452,0.0,1.0
2013-10-24,42.58,42.68,42.2,42.24,672300,21.3175899370875,21.3676547326185,21.1273437140698,21.1473696322822,1342859.77375879,0.0,1.0
2013-10-25,42.38,42.55,41.99,42.55,614800,21.2174603460256,21.3025704984282,21.0222076434548,21.3025704984282,1228008.61060078,0.0,1.0
2013-10-28,42.48,42.7,42.35,42.48,467200,21.2675251415566,21.3776676917247,21.2024409073663,21.2675251415566,933190.668302997,0.0,1.0
2013-10-29,42.7,42.833,42.41,42.57,637300,21.3776676917247,21.4442538697809,21.2324797846849,21.3125834575344,1272950.37009739,0.0,1.0
2013-10-30,42.75,42.83,42.57,42.69,586700,21.4027000894902,21.442751925915,21.3125834575344,21.3726612121716,1171881.34651834,0.0,1.0
2013-10-31,43.39,43.46,42.82,42.95,1713600,21.7231147808884,21.7581601377601,21.4377454463619,21.5028296805521,3422764.40326203,0.0,1.0
2013-11-01,43.45,43.55,43.25,43.43,671700,21.753153658207,21.803218453738,21.653024067145,21.7431406991008,1341661.32683888,0.0,1.0
2013-11-04,43.65,43.67,43.22,43.35,925000,21.8532832492689,21.8632962083751,21.6380046284858,21.703088862676,1847605.66819408,0.0,1.0
2013-11-05,43.57,43.58,43.18,43.41,1455600,21.8132314128442,21.8182378923972,21.6179787102734,21.7331277399946,2907432.22770086,0.0,1.0
2013-11-06,44.66,44.69,43.57,43.58,1179800,22.3589376841317,22.373957122791,21.8132314128442,21.8182378923972,2356546.12684906,0.0,1.0
2013-11-07,44.23,44.79,44.14,44.79,817900,22.1436590633486,22.424021918322,22.0986007473707,22.424021918322,1633682.8929902,0.0,1.0
2013-11-08,43.76,44.01,43.4,43.9,619600,21.908354524353,22.0335165131804,21.7281212604415,21.9784452380964,1237596.18596006,0.0,1.0
2013-11-11,43.68,43.87,43.55,43.76,323900,21.8683026879282,21.9634257994371,21.803218453738,21.908354524353,646961.595597906,0.0,1.0
2013-11-12,43.62,43.75,43.48,43.64,401600,21.8382638106096,21.9033480447999,21.7681730968663,21.8482767697158,802160.471726209,0.0,1.0
2013-11-13,43.12,43.48,42.97,43.43,493300,21.7385347379119,21.9200252876719,21.662913675512,21.8948182668719,978497.228835912,0.3008,1.0
2013-11-14,43.12,43.21,42.65,42.97,739500,21.7385347379119,21.7839073753519,21.501588742392,21.662913675512,1466853.23479456,0.0,1.0
2013-11-15,43.32,43.32,42.94,43.15,451800,21.8393628211119,21.8393628211119,21.647789463032,21.7536589503919,896178.893144261,0.0,1.0
2013-11-18,42.92,43.46,42.8052,43.39,504700,21.637706654712,21.9099424793519,21.5798313349552,21.8746526502319,1001109.97647169,0.0,1.0
2013-11-19,42.14,42.9,42.05,42.81,653200,21.2444771302321,21.627623846392,21.1991044927921,21.582251208952,1295670.76804301,0.0,1.0
2013-11-20,42.08,42.16,41.8,42.11,1113100,21.2142287052721,21.2545599385521,21.0730693887922,21.2293529177521,2207916.6134548,0.0,1.0
2013-11-21,41.91,42.17,41.81,42.1,110061,21.1285248345522,21.2596013427121,21.0781107929522,21.2243115135921,218314.176977314,0.0,1.0
2013-11-22,42.15,42.24,41.63,41.93,80570,21.2495185343921,21.2948911718321,20.9873655180722,21.1386076428722,159816.585703039,0.0,1.0
2013-11-25,42.46,42.53,41.82,41.94,453600,21.4058020633521,21.4410918924721,21.0831521971122,21.1436490470322,899749.326981488,0.0,1.0
2013-11-26,42.57,42.8,42.3688,42.56,735100,21.461257509112,21.577209804792,21.3598244574129,21.4562161049521,1458125.50763689,0.0,1.0
2013-11-27,41.25,42.44,41.25,42.35,1020700,20.7957921599923,21.3957192550321,20.7957921599923,21.3503466175921,2024634.34314375,0.0,1.0
2013-11-29,41.34,41.63,41.0,41.05,266900,20.8411647974323,20.9873655180722,20.6697570559923,20.6949640767923,529415.995086771,0.0,1.0
2013-12-02,41.13,41.1604,40.72,41.03,905600,20.7352953100723,20.7506211787187,20.5285977395124,20.6848812684723,1796324.93499656,0.0,1.0
2013-12-03,40.95,41.18,40.78,40.88,1340000,20.6445500351924,20.7605023308723,20.5588461644724,20.6092602060724,2657989.63438094,0.0,1.0
2013-12-04,40.5,40.76,39.98,40.75,1539300,20.4176868479924,20.5487633561524,20.1555338316725,20.5437219519924,3053316.00313626,0.0,1.0
2013-12-05,40.98,41.005,40.25,40.6,1763700,20.6596742476723,20.6722777580723,20.2916517439925,20.4681008895924,3498430.08817737,0.0,1.0
2013-12-06,41.34,41.35,40.61,40.76,1030700,20.8411647974323,20.8462062015923,20.4731422937524,20.5487633561524,2044470.08668391,0.0,1.0
2013-12-09,41.36,41.47,40.83,41.36,973700,20.8512476057523,20.9067030515123,20.5840531852724,20.8512476057523,1931406.34850502,0.0,1.0
2013-12-10,41.35,41.5,41.15,41.2,720600,20.8462062015923,20.9218272639922,20.7453781183923,20.7705851391923,1429363.67950366,0.0,1.0
2013-12-11,40.96,41.37,40.79,41.37,1051100,20.6495914393523,20.8562890099123,20.5638875686324,20.8562890099123,2084935.00350583,0.0,1.0
2013-12-12,41.18,41.2561,40.68,40.74,872400,20.7605023308723,20.7988674165299,20.5084321228724,20.5386805478324,1730470.26644324,0.0,1.0
2013-12-13,41.38,41.51,40.79,41.25,1023600,20.8613304140723,20.9268686681522,20.5638875686324,20.7957921599923,2030386.7087704,0.0,1.0
2013-12-16,41.62,41.76,41.35,41.5,1323000,20.9823241139122,21.0529037721522,20.8462062015923,20.9218272639922,2624268.87036268,0.0,1.0
2013-12-17,41.48,41.62,41.3,41.53,693500,20.9117444556723,20.9823241139122,20.8209991807923,20.9369514764722,1375608.81450984,0.0,1.0
2013-12-18,42.01,42.22,41.35,41.36,1135100,21.1789388761522,21.2848083635121,20.8462062015923,20.8512476057523,2251555.24924314,0.0,1.0
2013-12-19,42.5,42.63,41.64,41.92,699400,21.4259676799921,21.491505934072,20.9924069222322,21.1335662387122,1387311.90319853,0.0,1.0
2013-12-20,42.58,42.87,42.415,42.59,963200,21.466298913272,21.612499633912,21.3831157446321,21.471340317432,1910578.81778786,0.0,1.0
2013-12-23,42.88,43.18,42.63,42.9,766600,21.617541038072,21.7687831628719,21.491505934072,21.627623846392,1520608.09978838,0.0,1.0
2013-12-24,43.17,43.2699,43.07,43.19,440000,21.7637417587119,21.8141053862703,21.713327717112,21.7738245670319,872772.715766878,0.0,1.0
2013-12-26,43.49,43.56,43.27,43.39,452500,21.9250666918319,21.9603565209519,21.8141558003119,21.8746526502319,897567.395192071,0.0,1.0
2013-12-27,43.01,43.5,42.93,43.24,990700,21.683079292152,21.9301080959919,21.642748058872,21.7990315878319,1965127.11252328,0.0,1.0
2013-12-30,43.39,43.39,42.96,43.06,586300,21.8746526502319,21.8746526502319,21.657872271352,21.708286312952,1162969.64375936,0.0,1.0
2013-12-31,43.68,43.83,43.36,43.43,535700,22.0208533708718,22.0964744332718,21.8595284377519,21.8948182668719,1062600.78144617,0.0,1.0
2014-01-02,43.27,43.76,43.14,43.57,626900,21.8141558003119,22.0611846041518,21.7486175462319,21.9653979251119,1243502.7625324,0.0,1.0
2014-01-03,43.31,43.48,43.19,43.38,664900,21.8343214169519,21.9200252876719,21.7738245670319,21.8696112460719,1318878.58798499,0.0,1.0
2014-01-06,42.87,43.23,42.62,43.2,631800,21.612499633912,21.7939901836719,21.486464529912,21.7788659711919,1253222.27686707,0.0,1.0
2014-01-07,42.87,43.385,42.72,42.72,1462000,21.612499633912,21.8721319481519,21.536878571512,21.536878571512,2899985.70557085,0.0,1.0
2014-01-08,43.15,43.28,42.49,42.74,1887000,21.7536589503919,21.8191972044719,21.4209262758321,21.546961379832,3743004.8060275,0.0,1.0
2014-01-09,43.45,43.945,42.7,43.03,3321900,21.9049010751919,22.1544505811118,21.526795763192,21.693162100472,6589235.64660451,0.0,1.0
2014-01-10,43.32,43.55,43.035,43.36,1302900,21.8393628211119,21.9553151167919,21.695682802552,21.8595284377519,2584399.02584696,0.0,1.0
2014-01-13,43.03,43.39,42.79,43.24,1218700,21.693162100472,21.8746526502319,21.572168400632,21.7990315878319,2417382.06523884,0.0,1.0
2014-01-14,42.53,43.01,42.38,43.01,843000,21.4410918924721,21.683079292152,21.3654708300721,21.683079292152,1672153.18043517,0.0,1.0
2014-01-15,42.37,42.682,42.245,42.62,745300,21.3604294259121,21.517721235704,21.2974118739121,21.486464529912,1478357.96604785,0.0,1.0
2014-01-16,42.77,42.79,42.3,42.5,672100,21.562085592312,21.572168400632,21.3251395967921,21.4259676799921,1333160.32333391,0.0,1.0
2014-01-17,42.67,43.03,42.54,42.69,600900,21.511671550712,21.693162100472,21.4461332966321,21.521754359032,1191929.82932799,0.0,1.0
2014-01-21,42.57,42.85,42.4,42.66,915200,21.461257509112,21.602416825592,21.3755536383921,21.506630146552,1815367.24879511,0.0,1.0
2014-01-22,42.61,42.845,42.51,42.77,773900,21.481423125752,21.599896123512,21.4310090841521,21.562085592312,1535088.1925727,0.0,1.0
2014-01-23,42.52,42.64,42.29,42.4,869500,21.4360504883121,21.496547338232,21.3200981926321,21.3755536383921,1724717.90081659,0.0,1.0
2014-01-24,42.08,42.52,41.99,42.37,1043200,21.2142287052721,21.4360504883121,21.1688560678322,21.3604294259121,2069264.76610911,0.0,1.0
2014-01-27,42.02,42.45,41.95,42.09,1312800,21.1839802803122,21.4007606591921,21.1486904511922,21.2192701094321,2604036.41195171,0.0,1.0
2014-01-28,41.77,41.9,41.58,41.78,849400,21.0579451763122,21.1234834303922,20.9621584972722,21.0629865804722,1684848.05630088,0.0,1.0
2014-01-29,41.45,41.8,41.41,41.67,1306900,20.8966202431923,21.0730693887922,20.8764546265523,21.0075311347122,2592333.32326302,0.0,1.0
2014-01-30,41.7,41.83,41.51,41.64,920300,21.0226553471922,21.0881936012722,20.9268686681522,20.9924069222322,1825483.47800058,0.0,1.0
2014-01-31,41.99,42.2,41.17,41.28,922000,21.1688560678322,21.2747255551921,20.7554609267123,20.8109163724723,1828855.55440241,0.0,1.0
2014-02-03,41.69,42.46,41.63,42.41,839400,21.0176139430322,21.4058020633521,20.9873655180722,21.3805950425521,1665012.31276072,0.0,1.0
2014-02-04,41.44,41.87,41.34,41.8,610400,20.8915788390323,21.1083592179122,20.8411647974323,21.0730693887922,1210773.78569114,0.0,1.0
2014-02-05,41.37,41.46,41.13,41.34,1297900,20.8562890099123,20.9016616473523,20.7352953100723,20.8411647974323,2574481.15407688,0.0,1.0
2014-02-06,41.81,41.825,41.08,41.36,610300,21.0781107929522,21.0856728991922,20.7100882892723,20.8512476057523,1210575.42825574,0.0,1.0
2014-02-07,42.14,42.23,41.75,42.02,431800,21.2444771302321,21.2898497676721,21.0478623679922,21.1839802803122,856507.40606395,0.0,1.0
2014-02-10,42.14,42.26,41.8804,42.2,487400,21.2444771302321,21.3049739801521,21.1136022782386,21.2747255551921,966794.140147219,0.0,1.0
2014-02-11,42.43,42.66,41.95,42.07,596200,21.3906778508721,21.506630146552,21.1486904511922,21.2091873011121,1182607.02986412,0.0,1.0
2014-02-12,42.61,42.79,42.3,42.31,660900,21.6411852235824,21.7326053911544,21.4837393794305,21.488818277629,1301266.4837466,0.3169,1.0
2014-02-13,43.14,43.44,42.45,42.54,960900,21.9103668281001,22.0627337740535,21.5599228524072,21.6056329361933,1891945.777322,0.0,1.0
2014-02-14,43.51,43.59,42.82,42.84,817000,22.0982860614426,22.1389172470302,21.7478420857498,21.7579998821467,1608616.60950367,0.0,1.0
2014-02-18,43.34,43.74,43.25,43.45,1022500,22.011944792069,22.2151007200069,21.966234708283,22.0678126722519,2013231.92560282,0.0,1.0
2014-02-19,42.83,43.23,42.75,43.16,1319500,21.7529209839482,21.9560769118861,21.7122897983606,21.920524624497,2598004.42624246,0.0,1.0
2014-02-20,42.93,42.97,42.46,42.56,1131100,21.8037099659327,21.8240255587265,21.5650017506057,21.6157907325901,2227057.82987711,0.0,1.0
2014-02-21,42.93,43.1,42.605,42.73,841200,21.8037099659327,21.8900512353063,21.6386457744832,21.7021320019637,1656264.73918542,0.0,1.0
2014-02-24,42.9,43.06,42.7915,43.04,615000,21.7884732713373,21.8697356425125,21.7333672258842,21.8595778461156,1210892.55182957,0.0,1.0
2014-02-25,42.75,42.95,42.7,42.93,508600,21.7122897983606,21.8138677623296,21.6868953073684,21.8037099659327,1001398.29570816,0.0,1.0
2014-02-26,42.37,42.86,42.34,42.86,691800,21.5192916668197,21.7681576785436,21.5040549722243,21.7681576785436,1362106.45098487,0.0,1.0
2014-02-27,42.21,42.37,42.02,42.37,847400,21.4380292956445,21.5192916668197,21.341530229874,21.5192916668197,1668472.11125264,0.0,1.0
2014-02-28,42.29,42.61,42.15,42.25,722200,21.4786604812321,21.6411852235824,21.4075559064538,21.4583448884383,1421961.95273384,0.0,1.0
2014-03-03,42.28,42.43,41.88,41.97,606600,21.4735815830336,21.5497650560103,21.2704256550958,21.3161357388818,1194353.53160946,0.0,1.0
2014-03-04,44.1,44.27,42.54,42.6,1253100,22.397941055151,22.4842823245246,21.6056329361933,21.6361063253839,2467267.40926444,0.0,1.0
2014-03-05,44.21,44.27,43.88,44.02,845400,22.4538089353339,22.4842823245246,22.2862052947851,22.3573098695634,1664534.24929547,0.0,1.0
2014-03-06,44.25,44.33,43.94,44.31,1090400,22.4741245281277,22.5147557137153,22.3166786839758,22.5045979173184,2146922.33904871,0.0,1.0
2014-03-07,43.83,44.2,43.69,44.06,630800,22.2608108037929,22.4487300371354,22.1897062290147,22.3776254623572,1242001.66129121,0.0,1.0
2014-03-10,44.07,44.13,43.75,43.75,650000,22.3827043605556,22.4131777497463,22.2201796182053,22.2201796182053,1279805.13608003,0.0,1.0
2014-03-11,44.12,44.13,43.74,44.04,815900,22.4080988515479,22.4131777497463,22.2151007200069,22.3674676659603,1606450.78542722,0.0,1.0
2014-03-12,44.48,44.5,43.83,43.89,672300,22.590939186692,22.6010969830889,22.2608108037929,22.2912841929836,1323712.29690247,0.0,1.0
2014-03-13,44.14,44.74,44.14,44.68,1162600,22.4182566479448,22.7229905398516,22.4182566479448,22.6925171506609,2289079.15570252,0.0,1.0
2014-03-14,44.26,44.31,43.86,44.02,969100,22.4792034263261,22.5045979173184,22.2760474983882,22.3573098695634,1908091.0113464,0.0,1.0
2014-03-17,44.59,44.71,44.25,44.3,654200,22.6468070668749,22.7077538452562,22.4741245281277,22.4995190191199,1288074.64619008,0.0,1.0
2014-03-18,44.81,45.02,44.6,44.6,978600,22.7585428272407,22.8651996894081,22.6518859650733,22.6518859650733,1926795.85564295,0.0,1.0
2014-03-19,44.23,44.73,43.82,44.67,986000,22.4639667317308,22.7179116416531,22.2557319055945,22.6874382524624,1941365.94488448,0.0,1.0
2014-03-20,44.27,44.34,43.7,44.06,597800,22.4842823245246,22.5198346119137,22.1947851272131,22.3776254623572,1177026.93899791,0.0,1.0
2014-03-21,44.56,44.71,44.28,44.28,903000,22.6315703722795,22.7077538452562,22.489361222723,22.489361222723,1777944.67366195,0.0,1.0
2014-03-24,44.82,44.85,44.465,44.6,454400,22.7636217254392,22.7788584200345,22.5833208393943,22.6518859650733,894682.236668869,0.0,1.0
2014-03-25,44.61,44.91,44.385,44.85,499800,22.6569648632718,22.8093318092252,22.5426896538067,22.7788584200345,984071.703096613,0.0,1.0
2014-03-26,44.76,44.94,44.63,44.64,491700,22.7331483362485,22.8245685038205,22.6671226596687,22.6722015578671,968123.362170077,0.0,1.0
2014-03-27,45.14,45.34,44.74,44.84,566500,22.9261464677895,23.0277244317584,22.7229905398516,22.773779521836,1115399.39936821,0.0,1.0
2014-03-28,45.29,45.301,45.01,45.01,548000,23.0023299407662,23.0079167287845,22.8601207912096,22.8601207912096,1078974.17626439,0.0,1.0
2014-03-31,45.51,45.57,45.35,45.36,441100,23.114065701132,23.1445390903227,23.0328033299568,23.0378822281553,868495.454653694,0.0,1.0
2014-04-01,46.33,46.34,45.395,45.46,864500,23.5305353534046,23.5356142516031,23.0556583718499,23.0886712101398,1702140.83098644,0.0,1.0
2014-04-02,46.52,46.65,46.08,46.36,980400,23.6270344191751,23.6930600957549,23.4035628984435,23.545772048,1930339.93140441,0.0,1.0
2014-04-03,45.92,46.62,45.83,46.56,812900,23.3223005272683,23.6778234011596,23.2765904434823,23.6473500119689,1600543.99249147,0.0,1.0
2014-04-04,46.14,46.48,45.88,46.14,735400,23.4340362876342,23.6067188263813,23.3019849344745,23.4340362876342,1447951.84165116,0.0,1.0
2014-04-07,45.97,46.37,45.935,45.97,593100,23.3476950182605,23.5508509461984,23.329918874566,23.3476950182605,1167772.96339857,0.0,1.0
2014-04-08,46.61,46.69,45.9,46.12,546100,23.6727445029612,23.7133756885487,23.3121427308714,23.4238784912373,1075233.20740508,0.0,1.0
2014-04-09,46.94,47.05,46.56,46.56,644600,23.8403481435099,23.8962160236928,23.6473500119689,23.6473500119689,1269172.90879567,0.0,1.0
2014-04-10,46.73,46.98,46.59,46.72,842600,23.7336912813425,23.8606637363037,23.6625867065643,23.7286123831441,1659021.24255544,0.0,1.0
2014-04-11,46.6,46.94,46.5,46.52,494800,23.6676656047627,23.8403481435099,23.6168766227782,23.6270344191751,974227.048203691,0.0,1.0
2014-04-14,46.38,46.71,46.12,46.7,733200,23.5559298443969,23.7235334849456,23.4238784912373,23.7184545867472,1443620.19349827,0.0,1.0
2014-04-15,46.18,46.56,45.93,46.1,1493500,23.4543518804279,23.6473500119689,23.3273794254668,23.4137206948404,2940598.4165162,0.0,1.0
2014-04-16,46.87,47.04,46.29,46.29,821900,23.8047958561208,23.8911371254944,23.5102197606109,23.5102197606109,1618264.37129873,0.0,1.0
2014-04-17,46.96,47.26,46.675,46.95,1061000,23.8505059399068,24.0028728858602,23.7057573412511,23.8454270417084,2089035.76827833,0.0,1.0
2014-04-21,46.94,47.15,46.55,46.7,720300,23.8403481435099,23.9470050056773,23.6422711137705,23.7184545867472,1418220.98387453,0.0,1.0
2014-04-22,47.08,47.41,46.88,47.12,611400,23.9114527182882,24.0790563588369,23.8098747543192,23.9317683110819,1203804.40030666,0.0,1.0
2014-04-23,47.02,47.24,47.0,47.0,450200,23.8809793290975,23.9927150894633,23.8708215327006,23.8708215327006,886412.726558814,0.0,1.0
2014-04-24,47.18,47.44,46.96,47.24,486600,23.9622417002726,24.0942930534322,23.8505059399068,23.9927150894633,958081.814179298,0.0,1.0
2014-04-25,47.44,47.45,47.02,47.12,635500,24.0942930534322,24.0993719516307,23.8809793290975,23.9317683110819,1251255.63689056,0.0,1.0
2014-04-28,47.62,47.68,47.33,47.58,536800,24.1857132210043,24.216186610195,24.0384251732493,24.1653976282105,1056922.14930425,0.0,1.0
2014-04-29,48.2,48.27,47.75,47.81,540600,24.4802893165142,24.5158416039033,24.2517388975841,24.2822122867748,1064404.08702287,0.0,1.0
2014-04-30,48.29,48.37,48.01,48.22,998800,24.5259994003002,24.5666305858878,24.3837902507437,24.4904471129111,1966568.26141036,0.0,1.0
2014-05-01,48.62,48.96,48.2499,48.26,828800,24.693603040849,24.8662855795962,24.5056330185245,24.5107627057049,1631849.99505097,0.0,1.0
2014-05-02,48.46,48.65,48.19,48.54,527900,24.6123406696738,24.7088397354443,24.4752104183158,24.6529718552614,1039398.66359485,0.0,1.0
2014-05-05,48.43,48.61,48.22,48.4,589300,24.5971039750785,24.6885241426505,24.4904471129111,24.5818672804832,1160291.02567994,0.0,1.0
2014-05-06,48.67,48.75,48.41,48.6,557400,24.7189975318412,24.7596287174288,24.5869461786816,24.6834452444521,1097482.12746309,0.0,1.0
2014-05-07,48.97,49.08,48.13,48.74,943000,24.8713644777946,24.9272323579775,24.4447370291251,24.7545498192304,1856701.91280534,0.0,1.0
2014-05-08,48.66,49.25,48.58,48.96,554300,24.7139186336428,25.0135736273511,24.6732874480552,24.8662855795962,1091378.44142948,0.0,1.0
2014-05-09,48.07,48.62,47.95,48.37,547600,24.4142636399344,24.693603040849,24.353316861553,24.5666305858878,1078186.60387296,0.0,1.0
2014-05-12,48.1,48.28,47.82,48.23,900600,24.4295003345297,24.5209205021018,24.2872911849732,24.4955260111096,1773219.23931335,0.0,1.0
2014-05-13,47.64,48.14,47.4,48.06,830200,24.3592083834632,24.6148675814425,24.2364919684332,24.5739621097658,1623645.86637593,0.3216,1.0
2014-05-14,47.7,47.86,47.61,47.63,573100,24.3898874872208,24.4716984305741,24.3438688315845,24.3540951995037,1120828.04868712,0.0,1.0
2014-05-15,47.68,48.0499,47.59,47.78,794700,24.3796611193016,24.5687977939666,24.3336424636653,24.4307929588974,1554217.50181758,0.0,1.0
2014-05-16,47.88,47.96,47.64,47.79,656500,24.4819247984933,24.52283027017,24.3592083834632,24.435906142857,1283935.81218477,0.0,1.0
2014-05-19,47.74,47.92,47.64,47.91,220500,24.4103402230591,24.5023775343316,24.3592083834632,24.497264350372,431238.151693438,0.0,1.0
2014-05-20,47.78,47.9,47.47,47.52,314200,24.4307929588974,24.4921511664125,24.2722842561503,24.2978501759482,614489.919555912,0.0,1.0
2014-05-21,48.36,48.42,47.65,47.75,431300,24.7273576285534,24.7580367323109,24.3643215674228,24.4154534070187,843505.736169523,0.0,1.0
2014-05-22,48.2,48.57,48.2,48.36,330200,24.6455466852,24.8347344917047,24.6455466852,24.7273576285534,645781.576821648,0.0,1.0
2014-05-23,48.22,48.4,47.89,48.34,360600,24.6557730531192,24.7478103643917,24.4870379824529,24.7171312606342,705235.725626548,0.0,1.0
2014-05-27,47.8,48.15,47.52,47.96,512800,24.4410193268166,24.6199807654021,24.2978501759482,24.52283027017,1002897.61536687,0.0,1.0
2014-05-28,47.69,47.86,47.34,47.86,734900,24.3847743032612,24.4716984305741,24.2058128646757,24.4716984305741,1437264.93278688,0.0,1.0
2014-05-29,47.25,47.93,46.95,47.92,1256400,24.1597942090394,24.5074907182912,24.0063986902519,24.5023775343316,2457177.386792,0.0,1.0
2014-05-30,47.49,47.66,46.84,47.28,1011000,24.2825106240695,24.3694347513824,23.9501536666964,24.1751337609182,1977241.59347876,0.0,1.0
2014-06-02,47.55,47.69,47.21,47.31,454200,24.313189727827,24.3847743032612,24.1393414732011,24.1904733127969,888291.920631109,0.0,1.0
2014-06-03,47.57,47.8,47.45,47.47,623300,24.3234160957461,24.4410193268166,24.2620578882311,24.2722842561503,1219005.62335837,0.0,1.0
2014-06-04,47.33,47.5,46.84,47.39,1124800,24.2006996807161,24.287623808029,23.9501536666964,24.2313787844736,2199803.50578131,0.0,1.0
2014-06-05,47.21,47.45,46.93,47.34,626900,24.1393414732011,24.2620578882311,23.9961723223327,24.2058128646757,1226046.24624316,0.0,1.0
2014-06-06,46.9,47.33,46.84,47.33,1078000,23.9808327704539,24.2006996807161,23.9501536666964,24.2006996807161,2108275.40827904,0.0,1.0
2014-06-09,46.6,47.11,46.48,46.86,1363900,23.8274372516664,24.0882096336052,23.7660790441514,23.9603800346156,2667418.20904617,0.0,1.0
2014-06-10,46.47,46.57,46.34,46.5,534000,23.7609658601918,23.8120976997876,23.6944944687172,23.7763054120705,1044359.06124397,0.0,1.0
2014-06-11,46.49,47.05,46.465,46.56,849200,23.771192228111,24.0575305298477,23.758409268212,23.8069845158281,1660804.70937899,0.0,1.0
2014-06-12,46.76,46.78,46.25,46.64,719100,23.9092481950198,23.9194745629389,23.6484758130809,23.8478899875047,1406364.42123697,0.0,1.0
2014-06-13,47.02,47.21,46.67,46.68,540100,24.042190977969,24.1393414732011,23.8632295393835,23.8683427233431,1056289.00557653,0.0,1.0
2014-06-16,47.51,47.57,47.05,47.17,434000,24.2927369919886,24.3234160957461,24.0575305298477,24.1188887373627,848786.203333118,0.0,1.0
2014-06-17,47.8,47.93,47.62,47.66,423100,24.4410193268166,24.5074907182912,24.3489820155441,24.3694347513824,827468.761820834,0.0,1.0
2014-06-18,47.35,48.2,46.83,48.15,867500,24.2109260486353,24.6455466852,23.9450404827368,24.6199807654021,1696594.54237668,0.0,1.0
2014-06-19,46.94,47.18,46.55,46.88,2512300,24.0012855062923,24.1240019213223,23.8018713318685,23.9706064025348,4913376.90929444,0.0,1.0
2014-06-20,47.23,47.36,46.9,47.24,1045800,24.1495678411202,24.2160392325949,23.9808327704539,24.1546810250798,2045300.94803174,0.0,1.0
2014-06-23,47.19,47.39,47.03,47.35,479600,24.1291151052819,24.2313787844736,24.0473041619286,24.2109260486353,937967.426540468,0.0,1.0
2014-06-24,47.11,47.32,46.86,47.08,504100,24.0882096336052,24.1955864967565,23.9603800346156,24.0728700817265,985882.776728629,0.0,1.0
2014-06-25,47.2,47.34,46.96,47.18,716900,24.1342282892415,24.2058128646757,24.0115118742115,24.1240019213223,1402061.81836293,0.0,1.0
2014-06-26,47.22,47.38,46.85,47.32,706600,24.1444546571607,24.226265600514,23.955266850656,24.1955864967565,1381917.81399811,0.0,1.0
2014-06-27,47.44,47.44,46.941,47.01,655800,24.2569447042715,24.2569447042715,24.0017968246882,24.0370777940094,1282566.8021794,0.0,1.0
2014-06-30,47.47,47.61,47.24,47.28,586300,24.2722842561503,24.3438688315845,24.1546810250798,24.1751337609182,1146643.66593135,0.0,1.0
2014-07-01,47.77,47.9,47.44,47.56,608800,24.4256797749378,24.4921511664125,24.2569447042715,24.3183029117866,1190647.5589613,0.0,1.0
2014-07-02,47.69,47.9,47.37,47.56,628800,24.3847743032612,24.4921511664125,24.2211524165544,24.3183029117866,1229762.13054346,0.0,1.0
2014-07-03,47.73,47.78,47.53,47.71,348100,24.4052270390995,24.4307929588974,24.3029633599078,24.3950006711803,680789.118387691,0.0,1.0
2014-07-07,47.27,47.57,46.89,47.52,649500,24.1700205769586,24.3234160957461,23.9757195864944,24.2978501759482,1270245.71213101,0.0,1.0
2014-07-08,47.19,47.33,46.79,47.16,709100,24.1291151052819,24.2006996807161,23.9245877468985,24.1137755534032,1386807.13544588,0.0,1.0
2014-07-09,47.67,47.72,46.98,47.07,627700,24.374547935342,24.4001138551399,24.0217382421306,24.0677568977669,1227610.82910645,0.0,1.0
2014-07-10,47.64,47.71,47.22,47.33,876400,24.3592083834632,24.3950006711803,24.1444546571607,24.2006996807161,1714000.52673075,0.0,1.0
2014-07-11,47.08,47.52,47.015,47.48,427400,24.0728700817265,24.2978501759482,24.0396343859892,24.2773974401099,835878.394711,0.0,1.0
2014-07-14,47.56,47.62,47.07,47.14,577400,24.3183029117866,24.3489820155441,24.0677568977669,24.103549185484,1129237.68157728,0.0,1.0
2014-07-15,47.54,47.57,47.23,47.45,405700,24.3080765438674,24.3234160957461,24.1495678411202,24.2620578882311,793439.084544344,0.0,1.0
2014-07-16,48.13,48.2085,47.41,47.57,681000,24.6097543974829,24.6498928915656,24.2416051523928,24.3234160957461,1331851.16237293,0.0,1.0
2014-07-17,48.59,48.79,47.931,48.03,1108800,24.8449608596238,24.9472245388155,24.5080020366872,24.5586225578871,2168511.84851558,0.0,1.0
2014-07-18,48.92,49.27,48.52,48.7,668200,25.0136959302901,25.1926573688756,24.8091685719067,24.9012058831793,1306817.83656034,0.0,1.0
2014-07-21,49.09,49.16,48.52,48.9,520200,25.1006200576031,25.1364123453202,24.8091685719067,25.003469562371,1017370.00685227,0.0,1.0
2014-07-22,49.65,49.78,48.99,48.99,1055200,25.3869583593398,25.4534297508144,25.0494882180072,25.0494882180072,2063684.79667536,0.0,1.0
2014-07-23,50.6,50.71,49.53,49.63,973500,25.8727108355004,25.9289558590559,25.3256001518248,25.3767319914207,1903901.77176219,0.0,1.0
2014-07-24,51.22,51.23,50.51,50.53,1041300,26.1897282409947,26.1948414249543,25.8266921798641,25.8369185477833,2036500.16942575,0.0,1.0
2014-07-25,51.02,51.21,50.92,51.05,865600,26.087464561803,26.1846150570351,26.0363327222071,26.1028041136817,1692878.65807637,0.0,1.0
2014-07-28,51.06,51.155,50.76,50.94,733000,26.1079172976413,26.1564925452574,25.9545217788538,26.0465590901263,1433549.04848658,0.0,1.0
2014-07-29,50.7,51.21,50.68,50.98,845500,25.9238426750963,26.1846150570351,25.9136163071771,26.0670118259646,1653568.51363629,0.0,1.0
2014-07-30,50.26,50.65,49.84,50.65,697100,25.6988625808745,25.8982767552983,25.484108854572,25.8982767552983,1363338.39249658,0.0,1.0
2014-07-31,48.98,50.25,48.92,50.2,1519900,25.0443750340476,25.6937493969149,25.0136959302901,25.668183477117,2972511.86738711,0.0,1.0
2014-08-01,49.34,49.58,48.66,48.75,1238300,25.2284496565927,25.3511660716227,24.8807531473409,24.9267718029772,2421778.69951014,0.0,1.0
2014-08-04,49.65,49.8,49.14,49.48,642100,25.3869583593398,25.4636561187336,25.126185977401,25.3000342320269,1255773.32064561,0.0,1.0
2014-08-05,48.89,49.54,48.6601,49.31,1173000,24.9983563784114,25.3307133357844,24.8808042791805,25.2131101047139,2294069.62329434,0.0,1.0
2014-08-06,48.99,49.36,48.61,48.74,968900,25.0494882180072,25.2386760245119,24.855187227543,24.9216586190176,1894905.42029829,0.0,1.0
2014-08-07,48.71,49.14,48.37,49.01,538100,24.9063190671388,25.126185977401,24.7324708125129,25.0597145859264,1052377.54841832,0.0,1.0
2014-08-08,48.73,49.2,48.27,48.32,541000,24.916545435058,25.1568650811585,24.6813389729171,24.706904892715,1058049.16129773,0.0,1.0
2014-08-11,48.99,49.48,48.96,49.07,1015300,25.0494882180072,25.3000342320269,25.0341486661285,25.0903936896839,1985651.22636893,0.0,1.0
2014-08-12,48.6808,49.13,48.68,48.95,489700,24.8913885699769,25.1210727934414,24.8909795152601,25.0290354821689,957720.285189462,0.0,1.0
2014-08-13,49.03,49.175,48.48,49.1,444200,25.2331537858355,25.3077776344781,24.9500978082257,25.2691790920768,863115.494196591,0.3192,1.0
2014-08-14,49.15,49.39,48.96,49.21,438900,25.2949114536777,25.4184267893619,25.1971284795943,25.3257902875987,852817.177854307,0.0,1.0
2014-08-15,49.41,49.58,48.67,49.36,1002900,25.4287197340023,25.5162097634453,25.0478807823091,25.4029873724014,1948713.48295759,0.0,1.0
2014-08-18,49.46,49.79,49.44,49.55,527900,25.4544520956032,25.6242856821691,25.4441591509628,25.5007703464848,1025751.16926245,0.0,1.0
2014-08-19,50.65,50.79,50.26,50.26,665000,26.0668823017044,26.1389329141869,25.8661698812175,25.8661698812175,1292147.2391732,0.0,1.0
2014-08-20,50.33,50.36,49.65,49.74,762900,25.9021951874587,25.9176346044193,25.5522350696866,25.5985533205682,1482374.62972215,0.0,1.0
2014-08-21,50.21,50.6,50.12,50.51,1278200,25.8404375196166,26.0411499401036,25.794119268735,25.9948316892219,2483643.00918974,0.0,1.0
2014-08-22,49.83,50.3,49.76,50.22,1804000,25.6448715714498,25.8867557704982,25.6088462652086,25.8455839919368,3505313.71348638,0.0,1.0
2014-08-25,49.93,50.15,49.75,49.97,1127100,25.6963362946516,25.8095586856955,25.6036997928884,25.7169221839323,2190043.83950693,0.0,1.0
2014-08-26,49.7,50.1,49.62,49.92,546000,25.5779674312875,25.7838263240946,25.5367956527261,25.6911898223314,1060920.89111062,0.0,1.0
2014-08-27,50.38,50.42,49.9,50.01,845600,25.9279275490596,25.9485134383403,25.6808968776911,25.737508073213,1643067.22623286,0.0,1.0
2014-08-28,50.26,50.5,49.97,50.43,760000,25.8661698812175,25.9896852169018,25.7169221839323,25.9536599106605,1476739.70191222,0.0,1.0
2014-08-29,49.85,50.26,49.58,50.21,974000,25.6551645160902,25.8661698812175,25.5162097634453,25.8404375196166,1892558.51271382,0.0,1.0
2014-09-02,50.28,50.35,49.65,49.76,786500,25.8764628258578,25.9124881320991,25.5522350696866,25.6088462652086,1528231.28362364,0.0,1.0
2014-09-03,50.65,50.79,50.26,50.26,844700,26.0668823017044,26.1389329141869,25.8661698812175,25.8661698812175,1641318.45553323,0.0,1.0
2014-09-04,50.52,50.93,50.3,50.86,783500,25.9999781615421,26.2109835266694,25.8867557704982,26.1749582204282,1522402.04795819,0.0,1.0
2014-09-05,50.76,50.88,50.19,50.54,975400,26.1234934972264,26.1852511650686,25.8301445749762,26.0102711061825,1895278.82269103,0.0,1.0
2014-09-08,50.5,50.66,50.26,50.5,859700,25.9896852169018,26.0720287740246,25.8661698812175,25.9896852169018,1670464.63386044,0.0,1.0
2014-09-09,51.13,51.32,50.2,50.36,1161700,26.313912973073,26.4116959471564,25.8352910472964,25.9176346044193,2257274.35751504,0.0,1.0
2014-09-10,50.99,51.37,50.59,51.18,698100,26.2418623605905,26.4374283087573,26.0360034677834,26.3396453346739,1356463.13934858,0.0,1.0
2014-09-11,50.58,51.11,50.37,50.74,581100,26.0308569954632,26.3036200284327,25.9227810767394,26.1132005525861,1129122.94839631,0.0,1.0
2014-09-12,49.71,50.41,49.55,50.41,845300,25.5831139036077,25.9433669660202,25.5007703464848,25.9433669660202,1642484.30266632,0.0,1.0
2014-09-15,49.42,49.75,48.9,49.73,700700,25.4338662063225,25.6036997928884,25.1662496456732,25.593406848248,1361515.14359197,0.0,1.0
2014-09-16,49.91,50.24,49.25,49.4,561600,25.6860433500112,25.8558769365771,25.3463761768794,25.4235732616821,1091232.91657093,0.0,1.0
2014-09-17,49.3,50.46,49.21,50.42,1193700,25.3721085384803,25.9690993276211,25.3257902875987,25.9485134383403,2319452.87127977,0.0,1.0
2014-09-18,50.42,50.44,49.12,49.52,1342400,25.9485134383403,25.9588063829807,25.2794720367171,25.4853309295243,2608388.65243022,0.0,1.0
2014-09-19,51.52,51.95,50.5,50.59,1663900,26.51462539356,26.7359237033277,25.9896852169018,26.0360034677834,3233088.40791019,0.0,1.0
2014-09-22,50.41,51.25,50.34,51.11,818378,25.9433669660202,26.3756706409152,25.9073416597789,26.3036200284327,1590172.74180463,0.0,1.0
2014-09-23,49.8,50.46,49.66,49.99,778609,25.6294321544893,25.9690993276211,25.5573815420068,25.7272151285727,1512898.45074496,0.0,1.0
2014-09-24,49.12,49.76,48.83,49.62,1124940,25.2794720367171,25.6088462652086,25.1302243394319,25.5367956527261,2185846.78982781,0.0,1.0
2014-09-25,47.77,49.04,47.76,49.04,1923832,24.584698273493,25.2383002581557,24.5795518011728,25.2383002581557,3738156.70290684,0.0,1.0
2014-09-26,48.23,48.45,47.28,47.68,811940,24.8214360002212,24.9346583912652,24.3325211298043,24.5383800226114,1577663.20206659,0.0,1.0
2014-09-29,48.28,48.43,47.36,48.0,1093409,24.8471683618221,24.9243654466248,24.3736929083657,24.7030671368571,2124579.57990545,0.0,1.0
2014-09-30,47.88,48.44,47.69,47.96,1986825,24.641309469015,24.929511918945,24.5435264949316,24.6824812475764,3860557.05033125,0.0,1.0
2014-10-01,47.44,48.24,47.19,47.84,1987579,24.4148646869271,24.8265824725414,24.2862028789227,24.6207235797343,3862022.13156184,0.0,1.0
2014-10-02,46.9,47.51,45.5,47.51,2058796,24.1369551816375,24.4508899931684,23.4164490568125,24.4508899931684,4000402.35702378,0.0,1.0
2014-10-03,46.62,46.9711,46.27,46.79,1725126,23.9928539566725,24.173546599834,23.8127274254662,24.0803439861155,3352055.33552766,0.0,1.0
2014-10-06,46.96,47.16,46.62,46.94,957716,24.1678340155586,24.2707634619621,23.9928539566725,24.1575410709182,1860917.42152179,0.0,1.0
2014-10-07,46.41,47.02,46.38,46.76,801825,23.8847780379487,24.1987128494796,23.8693386209882,24.064904569155,1558008.96248128,0.0,1.0
2014-10-08,46.42,46.57,45.44,46.42,983276,23.8899245102689,23.9671215950716,23.3855702228914,23.8899245102689,1910582.50939137,0.0,1.0
2014-10-09,45.6,46.4,45.37,46.36,1712023,23.4679137800143,23.8796315656286,23.3495449166502,23.8590456763478,3326595.17721956,0.0,1.0
2014-10-10,44.89,45.58,44.29,45.45,1603810,23.1025142452816,23.4576208353739,22.7937259060709,23.3907166952116,3116328.81753137,0.0,1.0
2014-10-13,43.54,45.35,43.52,44.8,1090115,22.4077404820575,23.3392519720098,22.3974475374171,23.0561959944,2118179.07914479,0.0,1.0
2014-10-14,43.02,44.53,42.83,43.71,1516947,22.1401239214082,22.9172412417552,22.0423409473248,22.4952305115005,2947547.18499558,0.0,1.0
2014-10-15,43.76,43.92,42.14,42.76,1638178,22.5209628731014,22.6033064302243,21.6872343572325,22.0063156410836,3183108.54131469,0.0,1.0
2014-10-16,45.13,45.67,43.06,43.32,1837496,23.2260295809659,23.5039390862555,22.1607098106889,22.2945180910136,3570399.0727696,0.0,1.0
2014-10-17,45.22,45.53,44.69,45.44,1356387,23.2723478318475,23.431888473773,22.999584798878,23.3855702228914,2635566.49218107,0.0,1.0
2014-10-20,45.74,45.86,44.83,45.19,1024368,23.5399643924968,23.6017220603389,23.0716354113605,23.256908414887,1990427.4933795,0.0,1.0
2014-10-21,46.53,46.54,45.84,46.13,891057,23.9465357057909,23.9516821781111,23.5914291156986,23.7406768129837,1731393.74811421,0.0,1.0
2014-10-22,45.41,46.8,45.35,46.32,1339407,23.3701308059309,24.0854904584357,23.3392519720098,23.8384597870671,2602573.01831466,0.0,1.0
2014-10-23,46.55,46.84,45.75,45.75,1117147,23.9568286504312,24.1060763477164,23.545110864817,23.545110864817,2170704.37864755,0.0,1.0
2014-10-24,46.82,47.027,46.34,46.75,815567,24.0957834030761,24.2023153801038,23.8487527317075,24.0597580968348,1584710.74798611,0.0,1.0
2014-10-27,46.56,46.95,46.26,46.58,579988,23.9619751227514,24.1626875432384,23.8075809531461,23.9722680673918,1126962.24504298,0.0,1.0
2014-10-28,47.68,47.75,46.56,46.85,967464,24.5383800226114,24.5744053288527,23.9619751227514,24.1112228200366,1879858.55127738,0.0,1.0
2014-10-29,47.35,48.02,46.82,47.93,1135475,24.3685464360455,24.7133600814975,24.0957834030761,24.6670418306159,2206317.12240629,0.0,1.0
2014-10-30,47.28,47.75,47.1,47.23,883167,24.3325211298043,24.5744053288527,24.2398846280411,24.3067887682034,1716062.85831409,0.0,1.0
2014-10-31,47.36,48.12,47.1,47.15,1136584,24.3736929083657,24.7648248046993,24.2398846280411,24.2656169896419,2208471.99652395,0.0,1.0
2014-11-03,46.83,47.38,46.73,47.28,1360558,24.1009298753962,24.3839858530061,24.0494651521944,24.3325211298043,2643671.07283459,0.0,1.0
2014-11-04,45.83,46.93,45.47,46.79,1421180,23.5862826433784,24.152394598598,23.4010096398519,24.0803439861155,2761464.38100475,0.0,1.0
2014-11-05,45.72,46.24,45.53,46.07,1052691,23.5296714478564,23.7972880085057,23.431888473773,23.7097979790627,2045461.30729695,0.0,1.0
2014-11-06,45.14,45.93,45.01,45.57,1076855,23.2311760532861,23.6377473665802,23.1642719131237,23.4524743630537,2092413.85750353,0.0,1.0
2014-11-07,45.91,46.21,45.34,45.38,1147985,23.6274544219398,23.7818485915452,23.3341054996896,23.3546913889703,2230625.03513119,0.0,1.0
2014-11-10,45.42,46.59,45.26,46.59,899565,23.3752772782511,23.977414539712,23.2929337211282,23.977414539712,1747925.4604614,0.0,1.0
2014-11-11,46.07,46.09,44.96,45.43,1188566,23.7097979790627,23.720090923703,23.1385395515228,23.3804237505712,2309477.10597763,0.0,1.0
2014-11-12,45.84,46.1,45.4,45.73,1070623,23.7715556469048,23.9063855873105,23.5433819016029,23.7145122105793,2064541.29670686,0.35,1.0
2014-11-13,45.44,46.211,45.25,45.88,1086116,23.5641249693576,23.9639476003298,23.4655953975227,23.7922987146595,2094417.30190185,0.0,1.0
2014-11-14,45.37,45.72,45.29,45.59,548430,23.5278246007869,23.7093264436407,23.4863384652775,23.6419114734378,1057567.77442007,0.0,1.0
2014-11-17,45.14,45.7,45.06,45.12,1099280,23.4085519611973,23.6989549097633,23.3670658256878,23.3981804273199,2119802.16812446,0.0,1.0
2014-11-18,45.47,45.85,45.3,45.35,869064,23.5796822701737,23.7767414138435,23.4915242322161,23.5174530669095,1675863.97591052,0.0,1.0
2014-11-19,46.0,46.2,45.46,45.74,1188911,23.8545279179237,23.9582432566973,23.574496503235,23.719697977518,2292642.56195602,0.0,1.0
2014-11-20,46.43,46.69,45.83,45.98,813665,24.0775158962869,24.2123458366925,23.7663698799661,23.8441563840463,1569035.03304616,0.0,1.0
2014-11-21,46.6,47.05,46.428,46.92,682703,24.1656739342444,24.399033446485,24.0764787428991,24.3316184762821,1316493.79556171,0.0,1.0
2014-11-24,46.48,47.07,46.41,46.54,743573,24.1034447309803,24.4094049803623,24.0671443624095,24.1345593326123,1433872.76904774,0.0,1.0
2014-11-25,46.97,47.45,46.5,46.66,1154570,24.3575473109755,24.6064641240321,24.1138162648576,24.1967885358765,2226420.92028551,0.0,1.0
2014-11-26,47.67,47.97,46.625,47.07,1303278,24.7205509966831,24.8761240048434,24.1786383515911,24.4094049803623,2513182.74695155,0.0,1.0
2014-11-28,45.98,46.43,45.79,46.31,716839,23.8441563840463,24.0775158962869,23.7456268122114,24.0152866930227,1382320.12444161,0.0,1.0
2014-12-01,45.85,46.54,45.29,46.17,1343243,23.7767414138435,24.1345593326123,23.4863384652775,23.9426859558812,2590249.45757041,0.0,1.0
2014-12-02,46.17,46.5,45.59,45.72,1219448,23.9426859558812,24.1138162648576,23.6419114734378,23.7093264436407,2351528.74091681,0.0,1.0
2014-12-03,47.88,47.96,46.2,46.37,1149767,24.8294521023953,24.8709382379048,23.9582432566973,24.0464012946548,2217159.0308547,0.0,1.0
2014-12-04,52.8,57.19,52.36,54.87,7135127,27.3808494362254,29.6574011223055,27.1526756909236,28.454303192532,13759058.3695177,0.0,1.0
2014-12-05,51.15,52.82,50.98,51.55,2655791,26.5251978913434,27.3912209701028,26.4370398533858,26.7326285688906,5121308.056078,0.0,1.0
2014-12-08,48.99,50.88,48.55,50.25,2518631,25.4050722325887,26.3851821839991,25.1768984872868,26.0584788668623,4856814.87383148,0.0,1.0
2014-12-09,49.45,49.48,48.42,48.84,2143929,25.643617511768,25.659174812584,25.109483517084,25.3272857285085,4134256.37008305,0.0,1.0
2014-12-10,47.99,49.09,47.2,48.87,2158330,24.8864955387208,25.4569299019755,24.4768199505652,25.3428430293246,4162026.61153488,0.0,1.0
2014-12-11,48.01,49.16,47.71,47.71,1194223,24.8968670725982,25.4932302705463,24.7412940644378,24.7412940644378,2302885.9841206,0.0,1.0
2014-12-12,46.95,48.26,46.57,47.6,1073470,24.3471757770982,25.0265112460651,24.1501166334284,24.6842506281123,2070031.32360869,0.0,1.0
2014-12-15,46.69,48.02,46.05,46.94,1061833,24.2123458366925,24.9020528395368,23.8804567526171,24.3419900101595,2047591.05558738,0.0,1.0
2014-12-16,46.92,47.85,46.51,46.51,1202033,24.3316184762821,24.8138948015793,24.1190020317963,24.1190020317963,2317946.43726544,0.0,1.0
2014-12-17,47.39,47.9,46.36,46.98,1585462,24.5753495224001,24.8398236362727,24.0412155277161,24.3627330779142,3057333.69576353,0.0,1.0
2014-12-18,48.33,49.39,47.39,48.69,962240,25.0628116146359,25.6125029101359,24.5753495224001,25.2494992244283,1855540.38848708,0.0,1.0
2014-12-19,49.78,50.03,48.26,48.66,1590231,25.8147478207444,25.9443919942113,25.0265112460651,25.2339419236123,3066530.02112175,0.0,1.0
2014-12-22,50.0,50.17,48.99,49.52,1000251,25.9288346933953,26.0169927313528,25.4050722325887,25.6799178803387,1928839.09328711,0.0,1.0
2014-12-23,50.47,50.87,50.04,50.44,761613,26.1725657395132,26.3799964170604,25.94957776115,26.1570084386972,1468660.29462173,0.0,1.0
2014-12-24,50.63,50.8,50.1,50.49,371769,26.2555380105321,26.3436960484896,25.9806923627821,26.1829372733906,716902.63831004,0.0,1.0
2014-12-26,50.98,51.24,50.64,50.68,446507,26.4370398533858,26.5718697937915,26.2607237774708,26.2814668452255,861024.039992312,0.0,1.0
2014-12-29,51.26,51.7899,50.77,50.98,1027020,26.5822413276689,26.8570351177495,26.3281387476736,26.4370398533858,1980459.23032092,0.0,1.0
2014-12-30,51.4,51.61,50.73,51.14,619620,26.6548420648104,26.7637431705226,26.3073956799189,26.5200121244047,1194847.37229211,0.0,1.0
2014-12-31,51.41,51.84,50.7,51.23,795410,26.660027831749,26.8830158101122,26.2918383791028,26.5666840268528,1533832.91113081,0.0,1.0
2015-01-02,51.37,51.76,51.02,51.03,743659,26.6392847639943,26.8415296746028,26.4577829211406,26.4629686880792,1434038.6075843,0.0,1.0
2015-01-05,49.41,51.3,49.3,50.91,1259476,25.6228744440132,26.6029843954236,25.5658310076878,26.4007394848151,2428716.93790547,0.0,1.0
2015-01-06,47.35,49.1,46.91,49.09,1500951,24.5546064546453,25.4621156689142,24.3264327093435,25.4569299019755,2894366.47992193,0.0,1.0
2015-01-07,46.95,47.94,46.68,47.94,1313122,24.3471757770982,24.8605667040274,24.2071600697539,24.8605667040274,2532165.4743213,0.0,1.0
2015-01-08,47.45,47.92,47.15,47.82,1522211,24.6064641240321,24.8501951701501,24.4508911158718,24.7983375007633,2935363.30884115,0.0,1.0
2015-01-09,46.75,47.79,46.68,47.43,1446592,24.2434604383246,24.7827801999472,24.2071600697539,24.5960925901548,2789543.02633678,0.0,1.0
2015-01-12,45.64,46.52,45.451,46.38,1471151,23.6678403081312,24.124187798735,23.5698293129902,24.0515870615935,2836901.49865227,0.0,1.0
2015-01-13,44.73,46.06,44.26,45.71,1491304,23.1959355167114,23.8856425195558,22.9522044705935,23.704140676702,2875763.63850218,0.0,1.0
2015-01-14,45.0,45.26,44.0,44.35,1280981,23.3359512240558,23.4707811644614,22.8173745301879,22.9988763730416,2470186.21381835,0.0,1.0
2015-01-15,45.03,45.55,44.5,45.55,1370995,23.3515085248718,23.6211684056831,23.0766628771218,23.6211684056831,2643765.16764409,0.0,1.0
2015-01-16,47.26,47.3,44.75,44.95,1536960,24.5079345521972,24.5286776199519,23.2063070505888,23.3100223893624,2963804.61785948,0.0,1.0
2015-01-20,47.15,47.7,45.8,47.1,1891157,24.4508911158718,24.7361082974991,23.7508125791501,24.4249622811784,3646822.20077118,0.0,1.0
2015-01-21,48.53,48.58,47.03,47.05,1559543,25.1665269534095,25.1924557881029,24.3886619126076,24.399033446485,3007352.66054446,0.0,1.0
2015-01-22,49.51,49.94,48.47,48.64,1168147,25.6747321134,25.8977200917632,25.1354123517774,25.2235703897349,2252602.19715458,0.0,1.0
2015-01-23,49.71,50.15,49.55,49.55,818685,25.7784474521736,26.0066211974755,25.6954751811547,25.6954751811547,1578715.3755285,0.0,1.0
2015-01-26,50.06,50.6,49.35,49.68,730133,25.9599492950274,26.239980709716,25.5917598423812,25.7628901513576,1407955.67682411,0.0,1.0
2015-01-27,50.52,50.82,49.78,49.89,790358,26.1984945742066,26.354067582367,25.8147478207444,25.8717912570698,1524090.86128603,0.0,1.0
2015-01-28,49.18,50.7316,49.16,50.56,824622,25.5036018044236,26.3082254026291,25.4932302705463,26.2192376419613,1590164.01961568,0.0,1.0
2015-01-29,48.87,50.15,48.28,49.1,972231,25.3428430293246,26.0066211974755,25.0368827799425,25.4621156689142,1874806.58405302,0.0,1.0
2015-01-30,48.43,49.18,47.49,47.97,948414,25.1146692840227,25.5036018044236,24.6272071917869,24.8761240048434,1828878.95120405,0.0,1.0
2015-02-02,49.78,49.89,48.9,49.61,713150,25.8147478207444,25.8717912570698,25.3584003301406,25.7265897827868,1375206.42256564,0.0,1.0
2015-02-03,50.81,51.3421,49.82,50.27,1262742,26.3488818154283,26.6248164742354,25.8354908884991,26.0688504007396,2435014.94558421,0.0,1.0
2015-02-04,49.98,50.45,49.02,50.27,1092164,25.9184631595179,26.1621942056359,25.4206295334048,26.0688504007396,2106079.99340248,0.0,1.0
2015-02-05,50.76,50.96,50.46,50.54,1173081,26.3229529807349,26.4266683195085,26.1673799725745,26.208866108084,2262116.70110036,0.0,1.0
2015-02-06,48.86,50.92,48.29,50.81,1278711,25.3376572623859,26.4059252517538,25.0420685468812,26.3488818154283,2465808.84779546,0.0,1.0
2015-02-09,48.78,49.76,48.54,49.15,927947,25.2961711268765,25.804376286867,25.1717127203482,25.4880445036076,1789411.30786022,0.0,1.0
2015-02-10,48.72,48.9,47.64,48.79,707863,25.2650565252444,25.3584003301406,24.704993695867,25.3013568938151,1365011.20927796,0.0,1.0
2015-02-11,48.64,49.11,47.91,48.08,760791,25.4647085523835,25.7107696753198,25.0825285103761,25.1715293420765,1453182.71221825,0.465,1.0
2015-02-12,49.59,50.06,49.15,49.24,731008,25.9620661412973,26.2081272642335,25.7317110474846,25.7788291348554,1396294.36743237,0.0,1.0
2015-02-13,49.37,50.11,49.33,50.02,492582,25.8468885943909,26.2343039794395,25.8259472222261,26.1871858920688,940878.173834721,0.0,1.0
2015-02-17,49.97,50.48,49.58,49.6,542351,26.1610091768628,26.4280116719638,25.9568307982561,25.9673014843385,1035941.66749381,0.0,1.0
2015-02-18,49.6,49.86,49.04,49.52,480504,25.9673014843385,26.1034204034096,25.6741222740314,25.9254187400089,917808.052345149,0.0,1.0
2015-02-19,49.33,49.7,48.95,49.04,732049,25.8259472222261,26.0196549147504,25.6270041866606,25.6741222740314,1398282.77581709,0.0,1.0
2015-02-20,49.24,49.69,48.89,49.26,734078,25.7788291348554,26.0144195717092,25.5955921284135,25.7892998209378,1402158.35757751,0.0,1.0
2015-02-23,48.66,49.13,48.36,48.91,788969,25.4751792384659,25.7212403614022,25.31811894723,25.6060628144958,1507005.35531588,0.0,1.0
2015-02-24,48.36,48.72,47.99,48.58,1154401,25.31811894723,25.5065912967131,25.1244112547057,25.4332964941363,2205015.01222736,0.0,1.0
2015-02-25,47.61,48.92,47.46,48.61,949905,24.9254682191402,25.611298157537,24.8469380735222,25.4490025232599,1814408.3253478,0.0,1.0
2015-02-26,46.0,47.23,45.93,47.23,1344915,24.0825779895074,24.7265251835747,24.0459305882191,24.7265251835747,2568914.75767065,0.0,1.0
2015-02-27,46.44,47.04,46.05,46.12,1348546,24.3129330833201,24.627053665792,24.1087547047134,24.1454021060018,2575850.3108358,0.0,1.0
2015-03-02,46.39,46.85,46.24,46.46,854918,24.2867563681141,24.5275821480092,24.2082262224962,24.3234037694025,1632974.17814381,0.0,1.0
2015-03-03,46.44,46.84,46.01,46.64,1251748,24.3129330833201,24.522346804968,24.0878133325486,24.4176399441441,2390956.98247452,0.0,1.0
2015-03-04,46.3,46.45,45.91,46.23,1203532,24.2396382807434,24.3181684263613,24.0354599021367,24.202990879455,2298859.86558917,0.0,1.0
2015-03-05,46.49,46.7,46.21,46.31,1039516,24.3391097985261,24.4490520023913,24.1925201933726,24.2448736237846,1985573.80446702,0.0,1.0
2015-03-06,46.83,47.01,46.18,46.23,1621667,24.5171114619268,24.6113476366684,24.176814164249,24.202990879455,3097537.23345155,0.0,1.0
2015-03-09,46.31,47.67,46.29,47.11,795137,24.2448736237846,24.9568802773874,24.2344029377022,24.6637010670803,1518786.81825243,0.0,1.0
2015-03-10,45.42,46.12,45.33,45.8,588946,23.778928093118,24.1454021060018,23.7318100057472,23.9778711286835,1124942.52117873,0.0,1.0
2015-03-11,45.57,45.72,45.0,45.44,571647,23.857458238736,23.9359883843539,23.5590436853877,23.7893987792004,1091899.79625341,0.0,1.0
2015-03-12,46.33,46.4,45.5,45.93,906542,24.255344309867,24.2919917111553,23.8208108374476,24.0459305882191,1731580.8971186,0.0,1.0
2015-03-13,46.19,46.32,45.61,45.92,805271,24.1820495072902,24.2501089668258,23.8783996109008,24.0406952451779,1538143.71601492,0.0,1.0
2015-03-16,46.65,46.86,45.99,46.26,614491,24.4228752871853,24.5328174910504,24.0773426464662,24.2186969085786,1173735.88543201,0.0,1.0
2015-03-17,48.03,48.25,46.5296,46.64,1309781,25.1453526268705,25.2605301737768,24.3598417569693,24.4176399441441,2501805.49716273,0.0,1.0
2015-03-18,49.33,49.52,47.56,47.75,927377,25.8259472222261,25.9254187400089,24.8992915039342,24.998763021717,1771377.71623064,0.0,1.0
2015-03-19,47.79,48.8,47.75,48.69,685898,25.0197043938818,25.5484740410427,24.998763021717,25.4908852675895,1310130.00409452,0.0,1.0
2015-03-20,48.44,48.99,48.16,48.43,1015535,25.3600016915596,25.6479455588254,25.2134120864061,25.3547663485184,1939767.82802709,0.0,1.0
2015-03-23,48.44,49.11,48.04,48.73,770815,25.3600016915596,25.7107696753198,25.1505879699117,25.5118266397543,1472329.49958466,0.0,1.0
2015-03-24,49.63,49.83,48.18,48.56,1215668,25.9830075134621,26.087714374286,25.2238827724885,25.422825808054,2322040.77256032,0.0,1.0
2015-03-25,49.91,50.13,49.63,49.77,1279331,26.1295971186156,26.2447746655219,25.9830075134621,26.0563023160388,2443643.1193388,0.0,1.0
2015-03-26,48.99,50.45,48.85,50.08,624930,25.6479455588254,26.4123056428402,25.5746507562487,26.2185979503159,1193675.36201999,0.0,1.0
2015-03-27,48.48,49.15,47.92,48.99,842891,25.3809430637244,25.7317110474846,25.0877638534173,25.6479455588254,1610001.47147423,0.0,1.0
2015-03-30,48.34,49.33,48.2,48.45,726180,25.3076482611476,25.8259472222261,25.2343534585708,25.3652370346008,1387072.43113897,0.0,1.0
2015-03-31,48.5,48.86,47.62,47.96,788080,25.3914137498068,25.5798860992899,24.9307035621814,25.1087052255821,1505307.28129665,0.0,1.0
2015-04-01,47.59,48.6,47.49,48.42,806580,24.9149975330578,25.4437671802187,24.8626441026458,25.3495310054772,1540644.02972827,0.0,1.0
2015-04-02,48.23,48.35,47.53,47.53,534075,25.2500594876944,25.3128836041888,24.8835854748106,24.8835854748106,1020133.72533056,0.0,1.0
2015-04-06,49.21,49.36,48.45,48.55,1173981,25.7631231057318,25.8416532513497,25.3652370346008,25.4175904650128,2242414.66272957,0.0,1.0
2015-04-07,49.57,50.37,49.09,49.17,1162288,25.9515954552149,26.3704228985107,25.7002989892374,25.742181733567,2220079.92762628,0.0,1.0
2015-04-08,49.39,50.28,49.35,49.8,1247275,25.8573592804733,26.3233048111399,25.8364179083085,26.0720083451624,2382413.12973211,0.0,1.0
2015-04-09,49.99,50.24,49.35,49.37,678436,26.1714798629452,26.3023634389751,25.8364179083085,25.8468885943909,1295876.87886226,0.0,1.0
2015-04-10,50.34,50.43,49.86,49.95,387596,26.3547168693871,26.4018349567578,26.1034204034096,26.1505384907804,740344.991627063,0.0,1.0
2015-04-13,50.39,50.87,50.19,50.43,620362,26.380893584593,26.6321900505705,26.2761867237691,26.4018349567578,1184950.05029915,0.0,1.0
2015-04-14,51.26,51.755,50.84,50.89,1340380,26.8363684291772,27.0955179097165,26.6164840214469,26.6426607366529,2560252.47906863,0.0,1.0
2015-04-15,52.25,52.35,51.43,51.44,687524,27.3546673902557,27.4070208206677,26.9253692608776,26.9306046039188,1313235.81776749,0.0,1.0
2015-04-16,52.85,53.21,51.55,52.22,1111874,27.6687879727276,27.8572603222107,26.9881933773719,27.3389613611321,2123784.42300836,0.0,1.0
2015-04-17,52.98,53.09,52.38,52.78,752680,27.7368474322631,27.7944362057163,27.4227268497913,27.6321405714392,1437689.93564913,0.0,1.0
2015-04-20,53.34,54.1,52.83,53.05,992018,27.9253197817462,28.3232058528772,27.6583172866452,27.7734948335515,1894848.13543973,0.0,1.0
2015-04-21,52.89,53.42,52.47,53.23,819165,27.6897293448924,27.9672025260758,27.4698449371621,27.8677310082931,1564682.56913431,0.0,1.0
2015-04-22,53.34,53.48,52.46,53.03,578703,27.9253197817462,27.998614584323,27.4646095941209,27.7630241474691,1105377.42311468,0.0,1.0
2015-04-23,53.71,54.3299,52.82,53.05,1156438,28.1190274742705,28.4435663893944,27.653081943604,27.7734948335515,2208905.87474386,0.0,1.0
2015-04-24,53.83,54.15,53.58,53.78,737421,28.1818515907649,28.3493825680832,28.050968014735,28.1556748755589,1408543.80352383,0.0,1.0
2015-04-27,54.37,54.43,53.63,54.04,649013,28.4645601149896,28.4959721732367,28.077144729941,28.2917937946301,1239676.16809992,0.0,1.0
2015-04-28,53.84,54.35,53.59,54.18,615345,28.1870869338061,28.4540894289072,28.0562033577762,28.3650885972068,1175367.1061434,0.0,1.0
2015-04-29,53.31,53.925,53.03,53.64,639620,27.9096137526227,28.2315873496563,27.7630241474691,28.0823800729822,1221734.6503692,0.0,1.0
2015-04-30,52.33,52.99,52.16,52.88,1352290,27.3965501345853,27.7420827753043,27.307549302885,27.6844940018512,2583001.70468055,0.0,1.0
2015-05-01,52.14,52.46,51.77,52.0,862793,27.2970786168026,27.4646095941209,27.1033709242783,27.2237838142258,1648016.17240861,0.0,1.0
2015-05-04,52.58,52.61,52.13,52.18,792393,27.5274337106153,27.5431397397388,27.2918432737614,27.3180199889674,1513545.51891749,0.0,1.0
2015-05-05,51.96,52.89,51.56,52.75,711251,27.202842442061,27.6897293448924,26.9934287204131,27.6164345423156,1358556.63020191,0.0,1.0
2015-05-06,50.72,51.9,50.36,51.9,1464240,26.5536599049526,27.1714303838138,26.3651875554695,27.1714303838138,2796836.78505457,0.0,1.0
2015-05-07,50.47,50.5,49.55,50.47,796224,26.4227763289226,26.4384823580462,25.9411247691325,26.4227763289226,1520863.0909846,0.0,1.0
2015-05-08,51.39,51.44,50.33,50.66,1236770,26.9044278887128,26.9306046039188,26.3494815263459,26.5222478467054,2362347.58690648,0.0,1.0
2015-05-11,51.41,51.75,51.01,51.37,775330,26.9148985747952,27.0929002381959,26.7054848531473,26.8939572026304,1480953.57629648,0.0,1.0
2015-05-12,51.64,52.08,51.13,51.51,726343,27.0353114647427,27.2656665585554,26.7683089696416,26.9672520052071,1387383.77654407,0.0,1.0
2015-05-13,51.0,51.9795,50.75,51.74,550717,26.9028572858004,27.4195503977895,26.7709805343994,27.2932124699473,1043999.40503065,0.387,1.0
2015-05-14,50.4,51.43,50.28,51.21,633809,26.5863530824381,27.1296852982101,26.5230522417656,27.0136337569772,1201517.69221409,0.0,1.0
2015-05-15,51.36,51.42,49.7259,50.28,739506,27.0927598078178,27.1244102281541,26.2307606099605,26.5230522417656,1401888.4908521,0.0,1.0
2015-05-18,51.06,51.35,50.91,51.33,294815,26.9345077061367,27.0874847377618,26.8553816552961,27.0769345976497,558883.572858853,0.0,1.0
2015-05-19,50.3,50.97,49.97,50.66,734229,26.5336023818777,26.8870320756323,26.3595250700284,26.7235049038951,1391884.83223914,0.0,1.0
2015-05-20,50.04,50.68,49.77,50.44,709421,26.3964505604206,26.7340550440072,26.2540236689076,26.6074533626622,1344856.07293083,0.0,1.0
2015-05-21,51.12,51.31,50.13,50.23,650621,26.9661581264729,27.0663844575376,26.443926190925,26.4966768914854,1233388.35899463,0.0,1.0
2015-05-22,50.42,51.02,50.38,50.9,579556,26.5969032225501,26.9134074259125,26.575802942326,26.85010658524,1098669.76901374,0.0,1.0
2015-05-26,48.7,49.11,48.315,48.94,1346607,25.6895911729114,25.905869045209,25.4865009757539,25.8161928542563,2552775.57585857,0.0,1.0
2015-05-27,48.45,48.735,48.08,48.53,1027534,25.5577144215104,25.7080539181075,25.3625368294369,25.5999149819587,1947905.88387277,0.0,1.0
2015-05-28,48.6,48.61,48.05,48.12,733609,25.636840472351,25.642115542407,25.3467116192688,25.3836371096611,1390709.49239832,0.0,1.0
2015-05-29,47.92,48.38,47.63,48.38,860222,25.2781357085403,25.5207889311181,25.1251586769152,25.5207889311181,1630730.94927934,0.0,1.0
2015-06-01,48.25,48.9,47.91,48.15,824547,25.4522130203896,25.7950925740322,25.2728606384843,25.3994623198292,1563101.51569645,0.0,1.0
2015-06-02,48.85,49.05,48.48,48.64,874803,25.768717223752,25.8742186248728,25.5735396316785,25.6579407525751,1658372.28834233,0.0,1.0
2015-06-03,48.43,48.95,48.35,48.69,701333,25.5471642813983,25.8214679243124,25.50496372095,25.6843161028553,1329523.57513634,0.0,1.0
2015-06-04,47.33,48.23,47.16,48.1,1008662,24.966906575234,25.4416628802775,24.8772303842813,25.373086969549,1912130.05568563,0.0,1.0
2015-06-05,46.98,47.46,46.7,46.97,843630,24.7822791232726,25.0354824859625,24.6345771617035,24.7770040532166,1599277.33857136,0.0,1.0
2015-06-08,45.41,46.88,45.09,46.84,1546600,23.9540931244745,24.7295284227122,23.7852908826812,24.7084281424881,2931904.19002935,0.0,1.0
2015-06-09,45.96,46.33,45.31,45.64,811269,24.2442219775566,24.4393995696301,23.9013424239141,24.0754197357634,1537930.28600862,0.0,1.0
2015-06-10,46.35,47.04,46.29,46.63,720245,24.4499497097421,24.8139295436089,24.4182992894059,24.5976516713112,1365375.23170031,0.0,1.0
2015-06-11,46.03,46.39,45.96,46.29,473261,24.2811474679489,24.4710499899663,24.2442219775566,24.4182992894059,897165.336142171,0.0,1.0
2015-06-12,45.29,45.62,44.89,45.55,1443850,23.890792283802,24.0648695956513,23.6797894815604,24.027944105259,2737120.04705411,0.0,1.0
2015-06-15,45.29,45.56,44.93,45.07,1128598,23.890792283802,24.033219175315,23.7008897617846,23.7747407425691,2139493.86076474,0.0,1.0
2015-06-16,45.15,45.515,44.74,45.19,605397,23.8169413030174,24.0094813600629,23.6006634307198,23.8380415832416,1147656.79615363,0.0,1.0
2015-06-17,45.39,45.51,44.74,45.26,636953,23.9435429843624,24.0068438250348,23.6006634307198,23.8749670736339,1207477.80263272,0.0,1.0
2015-06-18,45.46,45.73,45.18,45.51,712181,23.9804684747546,24.1228953662677,23.8327665131855,24.0068438250348,1350088.23093192,0.0,1.0
2015-06-19,46.74,47.0,44.98,45.01,1717458,24.6556774419277,24.7928292633847,23.7272651120648,23.7430903222329,3255801.31022852,0.0,1.0
2015-06-22,47.68,47.9,46.66,46.66,1434193,25.1515340271954,25.2675855684282,24.6134768814794,24.6134768814794,2718813.18117856,0.0,1.0
2015-06-23,48.28,48.36,47.64,47.67,1154364,25.4680382305577,25.510238791006,25.1304337469712,25.1462589571393,2188338.70969808,0.0,1.0
2015-06-24,48.79,48.98,48.03,48.03,1147367,25.7370668034157,25.8372931344805,25.3361614791567,25.3361614791567,2175074.43088156,0.0,1.0
2015-06-25,48.53,49.085,48.42,48.77,1098750,25.5999149819587,25.8926813700689,25.5418892113423,25.7265166633037,2082910.72597618,0.0,1.0
2015-06-26,48.11,48.28,47.51,48.26,1409745,25.3783620396051,25.4680382305577,25.0618578362427,25.4574880904457,2672466.87726169,0.0,1.0
2015-06-29,46.79,47.4,46.53,47.4,843480,24.6820527922079,25.0038320656263,24.5449009707509,25.0038320656263,1598992.98215826,0.0,1.0
2015-06-30,46.79,47.02,46.2701,46.85,1061118,24.6820527922079,24.8033794034968,24.4078018999944,24.7137032125441,2011571.38905701,0.0,1.0
2015-07-01,46.26,46.86,46.08,46.86,917527,24.4024740792378,24.7189782826001,24.3075228182291,24.7189782826001,1739364.57763162,0.0,1.0
2015-07-02,46.9,47.08,45.58,46.31,885664,24.7400785628243,24.835029823833,24.0437693154271,24.428849429518,1678961.58836038,0.0,1.0
2015-07-06,45.51,46.24,45.36,45.86,749993,24.0068438250348,24.3919239391257,23.9277177741943,24.1914712769962,1421768.79554681,0.0,1.0
2015-07-07,46.15,46.21,44.62,45.33,1010615,24.3444483086214,24.3760987289576,23.5373625900473,23.9118925640261,1915832.37618422,0.0,1.0
2015-07-08,45.74,46.28,45.43,45.71,851736,24.1281704363237,24.4130242193499,23.9646432645865,24.1123452261556,1614643.95913542,0.0,1.0
2015-07-09,45.18,46.39,45.07,46.22,944510,23.8327665131855,24.4710499899663,23.7747407425691,24.3813737990136,1790516.50492993,0.0,1.0
2015-07-10,45.48,45.78,44.98,45.7,713467,23.9910186148667,24.1492707165479,23.7272651120648,24.1070701560996,1352526.11324691,0.0,1.0
2015-07-13,46.11,46.38,45.615,45.99,677985,24.3233480283972,24.4657749199103,24.0622320606233,24.2600471877247,1285262.55158221,0.0,1.0
2015-07-14,45.63,45.99,45.359,45.97,673791,24.0701446657073,24.2600471877247,23.9271902671887,24.2494970476126,1277311.94627187,0.0,1.0
2015-07-15,45.27,45.98,44.97,45.37,670257,23.8802421436899,24.2547721176687,23.7219900420087,23.9329928442503,1270612.50917917,0.0,1.0
2015-07-16,45.81,46.01,45.06,45.48,481288,24.165095926716,24.2705973278368,23.7694656725131,23.9910186148667,912382.195662,0.0,1.0
2015-07-17,45.86,46.06,45.42,45.99,860089,24.1914712769962,24.296972678117,23.9593681945305,24.2600471877247,1630478.81992639,0.0,1.0
2015-07-20,44.82,45.98,44.6,45.97,642594,23.6428639911681,24.2547721176687,23.5268124499353,24.2494970476126,1218171.4994748,0.0,1.0
2015-07-21,44.52,45.14,44.25,44.93,695943,23.484611889487,23.8116662329614,23.3421849979739,23.7008897617846,1319305.70135885,0.0,1.0
2015-07-22,42.77,44.16,42.58,44.16,1244735,22.5614746296801,23.2947093674695,22.4612482986153,23.2947093674695,2359655.86575468,0.0,1.0
2015-07-23,42.42,42.97,42.19,42.9,1047823,22.3768471777187,22.6669760308009,22.2555205664298,22.6300505404086,1986367.93230902,0.0,1.0
2015-07-24,42.58,42.8,42.13,42.22,953384,22.4612482986153,22.5772998398482,22.2238701460936,22.2713457765979,1807339.03032908,0.0,1.0
2015-07-27,42.04,42.41,41.81,42.4,711281,22.1763945155892,22.3715721076627,22.0550679043003,22.3662970376066,1348382.0924533,0.0,1.0
2015-07-28,42.83,42.91,41.56,42.09,1235182,22.5931250500163,22.6353256104646,21.9231911528993,22.2027698658694,2341546.15365889,0.0,1.0
2015-07-29,42.86,43.33,42.545,42.84,927638,22.6089502601844,22.8568785528183,22.4427855534192,22.5984001200724,1758532.09558416,0.0,1.0
2015-07-30,43.25,43.3055,42.65,42.81,716404,22.81467799237,22.843954631181,22.4981737890076,22.5825749099042,1358093.81181546,0.0,1.0
2015-07-31,43.56,44.58,43.34,43.91,1467239,22.9782051641072,23.5162623098232,22.8621536228743,23.1628326160686,2781458.79469448,0.0,1.0
2015-08-03,42.84,43.41,42.78,43.26,488872,22.5984001200724,22.8990791132666,22.5667496997361,22.819953062426,926759.255908462,0.0,1.0
2015-08-04,43.64,44.47,43.17,43.31,1242298,23.0204057245555,23.4582365392068,22.7724774319217,22.8463284127062,2355036.02189647,0.0,1.0
2015-08-05,43.17,44.67,43.03,44.15,1408680,22.7724774319217,23.5637379403275,22.6986264511371,23.2894342974135,2670447.94672866,0.0,1.0
2015-08-06,43.15,43.38,42.61,43.16,1565999,22.7619272918096,22.8832539030985,22.4770735087834,22.7672023618656,2968679.05708119,0.0,1.0
2015-08-07,42.54,43.08,42.37,42.85,932736,22.4401480183912,22.7250018014173,22.3504718274385,22.6036751901284,1768196.4222108,0.0,1.0
2015-08-10,43.15,43.35,42.3277,42.68,925393,22.7619272918096,22.8674286929304,22.3281582811015,22.5139989991757,1754276.22793472,0.0,1.0
2015-08-11,42.82,42.9,42.2,42.61,868338,22.5878499799603,22.6300505404086,22.2607956364858,22.4770735087834,1646116.52693761,0.0,1.0
2015-08-12,42.67,42.71,42.13,42.55,1029536,22.6970439301203,22.7183207465535,22.409806908272,22.6332134808207,1935507.60421721,0.357,1.0
2015-08-13,42.07,42.6,41.78,42.41,740099,22.3778916836222,22.6598095013622,22.2236347644815,22.5587446233045,1391371.68819114,0.0,1.0
2015-08-14,42.68,42.85,42.09,42.21,624734,22.7023631342286,22.7927896040697,22.3885300918388,22.4523605411384,1174487.73778968,0.0,1.0
2015-08-17,42.67,42.77,42.05,42.25,668476,22.6970439301203,22.7502359712033,22.3672532754056,22.4736373575716,1256721.84482787,0.0,1.0
2015-08-18,42.3,42.7,41.85,42.64,950414,22.5002333781131,22.7130015424452,22.2608691932396,22.6810863177954,1786759.78708321,0.0,1.0
2015-08-19,41.14,42.16,41.1,41.99,1547096,21.8832057015502,22.4257645205969,21.861928885117,22.3353380507558,2908510.31188229,0.0,1.0
2015-08-20,39.86,40.8128,39.84,40.64,1868735,21.2023475756877,21.7091613431266,21.1917091674711,21.6172454961352,3513185.35997465,0.0,1.0
2015-08-21,39.65,40.21,39.45,39.54,2096137,21.0906442894134,21.3885197194782,20.9842602072474,21.0321330442221,3940696.68567302,0.0,1.0
2015-08-24,38.12,39.55,37.03,37.72,2442713,20.2768060608433,21.0374522483304,19.6970128130385,20.0640378965113,4592252.80749799,0.0,1.0
2015-08-25,37.88,39.31,37.82,39.09,1686365,20.1491451622441,20.9097913497312,20.1172299375943,20.7927688593485,3170333.31615967,0.0,1.0
2015-08-26,38.32,38.7,37.52,38.69,1734649,20.3831901430094,20.5853198991248,19.9576538143453,20.5800006950165,3261106.2946296,0.0,1.0
2015-08-27,40.12,40.45,38.66,38.9,1963005,21.3406468825035,21.5161806180775,20.5640430826916,20.6917039812908,3690411.12172515,0.0,1.0
2015-08-28,40.56,40.77,39.7,39.91,1401264,21.5746918632688,21.6863951495431,21.1172403099549,21.2289435962292,2634348.99558231,0.0,1.0
2015-08-31,41.23,41.47,39.25,40.14,1554145,21.9310785385249,22.0587394371242,20.8778761250814,21.3512852907201,2921762.29442795,0.0,1.0
2015-09-01,39.92,40.64,39.68,40.34,1388609,21.2342628003375,21.6172454961352,21.1066019017383,21.4576693728862,2610557.84235273,0.0,1.0
2015-09-02,39.77,40.34,38.96,40.07,1478618,21.154474738713,21.4576693728862,20.7236192059406,21.314050861962,2779773.00719203,0.0,1.0
2015-09-03,40.81,41.07,39.74,39.84,1458580,21.7076719659763,21.8459712727921,21.1385171263881,21.1917091674711,2742101.95792973,0.0,1.0
2015-09-04,40.44,40.64,40.14,40.18,1141043,21.5108614139692,21.6172454961352,21.3512852907201,21.3725621071533,2145138.58984904,0.0,1.0
2015-09-08,40.75,41.17,40.56,40.89,1243623,21.6757567413265,21.8991633138751,21.5746918632688,21.7502255988427,2337986.9895559,0.0,1.0
2015-09-09,40.4,41.46,40.28,40.84,1174002,21.489584597536,22.0534202330159,21.4257541482364,21.7236295783012,2207100.86715396,0.0,1.0
2015-09-10,40.24,40.84,40.15,40.42,847738,21.4044773318032,21.7236295783012,21.3566044948284,21.5002230057526,1593730.90924833,0.0,1.0
2015-09-11,39.17,39.88,39.05,39.84,1059925,20.8353224922149,21.2129859839043,20.7714920429153,21.1917091674711,1992638.33163671,0.0,1.0
2015-09-14,38.24,39.15,38.23,39.11,1415933,20.340636510143,20.8246840839983,20.3353173060346,20.8034072675651,2661926.42953922,0.0,1.0
2015-09-15,38.09,38.6,37.85,38.27,2160838,20.2608484485184,20.5321278580418,20.1331875499192,20.3565941224679,4062333.30401416,0.0,1.0
2015-09-16,39.36,39.46,38.25,38.44,1534634,20.9363873702727,20.9895794113557,20.3459557142513,20.447020592309,2885081.99488923,0.0,1.0
2015-09-17,39.04,39.6,38.83,39.3,1417648,20.766172838807,21.0640482688719,20.6544695525327,20.9044721456229,2665150.59609701,0.0,1.0
2015-09-18,38.83,39.56,38.57,38.69,1077455,20.6544695525327,21.0427714524387,20.5161702457169,20.5800006950165,2025594.38980459,0.0,1.0
2015-09-21,39.91,40.07,38.82,39.03,971700,21.2289435962292,21.314050861962,20.6491503484244,20.7608536346987,1826777.05200971,0.0,1.0
2015-09-22,39.54,39.7,39.15,39.22,1258529,21.0321330442221,21.1172403099549,20.8246840839983,20.8619185127564,2366009.97889135,0.0,1.0
2015-09-23,38.73,39.77,38.72,39.65,881077,20.6012775114497,21.154474738713,20.5959583073414,21.0906442894134,1656407.57914331,0.0,1.0
2015-09-24,38.29,38.5,37.93,38.29,1372241,20.3672325306845,20.4789358169588,20.1757411827856,20.3672325306845,2579786.32152604,0.0,1.0
2015-09-25,38.52,38.97,38.42,38.67,868122,20.4895742251754,20.7289384100489,20.4363821840924,20.5693622867999,1632052.43176368,0.0,1.0
2015-09-28,37.27,38.49,36.93,38.13,1563486,19.8246737116378,20.4736166128505,19.6438207719555,20.2821252649516,2939323.19227997,0.0,1.0
2015-09-29,36.15,37.43,35.54,37.25,1882980,19.228922851508,19.9097809773706,18.9044514009017,19.8140353034212,3539965.6821995,0.0,1.0
2015-09-30,37.13,37.17,36.052,36.56,1578072,19.7502048541215,19.7714816705547,19.1767946512467,19.4470102199484,2966744.58785538,0.0,1.0
2015-10-01,37.37,38.24,36.91,37.54,1411716,19.8778657527208,20.340636510143,19.6331823637389,19.9682922225619,2653998.55177003,0.0,1.0
2015-10-02,38.91,38.93,37.25,37.31,1015375,20.6970231853991,20.7076615936157,19.8140353034212,19.845950528071,1908885.20035439,0.0,1.0
2015-10-05,41.39,41.46,39.42,39.49,1691940,22.0161858042578,22.0534202330159,20.9683025949225,21.0055370236806,3180814.20744808,0.0,1.0
2015-10-06,41.63,42.04,41.18,41.46,1346430,22.143846702857,22.3619340712973,21.9044825179834,22.0534202330159,2531262.1448363,0.0,1.0
2015-10-07,42.78,43.0,42.0,42.13,1533026,22.7555551753116,22.8725776656942,22.3406572548641,22.409806908272,2882058.98624497,0.0,1.0
2015-10-08,42.91,43.17,41.96,42.78,1315028,22.8247048287195,22.9630041355353,22.3193804384309,22.7555551753116,2472226.99717014,0.0,1.0
2015-10-09,42.69,43.26,42.37,43.26,1391526,22.7076823383369,23.01087697251,22.5374678068713,23.01087697251,2616041.74547171,0.0,1.0
2015-10-12,42.45,42.78,42.1,42.6,611096,22.5800214397377,22.7555551753116,22.3938492959471,22.6598095013622,1148848.56372844,0.0,1.0
2015-10-13,42.77,43.04,41.98,42.06,1845438,22.7502359712033,22.8938544821274,22.3300188466475,22.3725724795139,3469387.45426232,0.0,1.0
2015-10-14,43.13,43.25,42.53,42.9,1593088,22.9417273191021,23.0055577684017,22.6225750726041,22.8193856246112,2994974.37504585,0.0,1.0
2015-10-15,43.86,44.15,42.96,43.11,1195573,23.3300292190081,23.4842861381488,22.851300849261,22.9310889108855,2247653.92652301,0.0,1.0
2015-10-16,43.85,44.17,43.8,43.94,794788,23.3247100148998,23.4949245463654,23.2981139943583,23.3725828518745,1494185.94176463,0.0,1.0
2015-10-19,43.14,43.51,42.76,43.36,1460909,22.9470465232104,23.1438570752176,22.744916767095,23.0640690135931,2746480.43251462,0.0,1.0
2015-10-20,43.81,44.03,42.85,43.08,1298116,23.3034331984666,23.4204556888492,22.7927896040697,22.9151312985606,2440432.76695136,0.0,1.0
2015-10-21,43.53,44.13,43.44,43.75,1483548,23.1544954834342,23.4736477299322,23.1066226464595,23.2715179738168,2789041.31105783,0.0,1.0
2015-10-22,43.67,43.985,43.3,43.72,1882989,23.2289643409504,23.3965192703619,23.0321537889432,23.2555603614919,3539982.60202399,0.0,1.0
2015-10-23,43.2,43.86,42.89,43.79,1058116,22.9789617478602,23.3300292190081,22.8140664205029,23.29279479025,1989237.44691192,0.0,1.0
2015-10-26,42.28,43.34,42.27,43.25,857025,22.4895949698965,23.0534306053765,22.4842757657882,23.0055577684017,1611190.28815336,0.0,1.0
2015-10-27,41.46,41.98,41.11,41.84,1264852,22.0534202330159,22.3300188466475,21.8672480892253,22.2555499891313,2377897.09559389,0.0,1.0
2015-10-28,43.13,43.27,41.5,41.75,1181134,22.9417273191021,23.0161961766183,22.0746970494491,22.2076771521566,2220508.88808114,0.0,1.0
2015-10-29,43.35,43.49,42.67,43.0,897982,23.0587498094848,23.133218667001,22.6970439301203,22.8725776656942,1688188.64949859,0.0,1.0
2015-10-30,42.69,43.6,42.69,43.38,1545420,22.7076823383369,23.1917299121923,22.7076823383369,23.0747074218097,2905359.464564,0.0,1.0
2015-11-02,42.53,43.03,42.2,42.44,1069403,22.6225750726041,22.8885352780191,22.4470413370301,22.5747022356294,2010456.78681727,0.0,1.0
2015-11-03,42.9,43.04,42.05,42.61,1803676,22.8193856246112,22.8938544821274,22.3672532754056,22.6651287054705,3390875.70861445,0.0,1.0
2015-11-04,41.6,43.01,41.23,42.97,1694102,22.1278890905321,22.8778968698025,21.9310785385249,22.8566200533693,3184878.72528944,0.0,1.0
2015-11-05,40.16,41.39,40.08,41.15,1596525,21.3619236989367,22.0161858042578,21.3193700660703,21.8885249056585,3001435.86802491,0.0,1.0
2015-11-06,38.9,39.62,38.01,39.62,1823217,20.6917039812908,21.0746866770885,20.218294815652,21.0746866770885,3427612.40756817,0.0,1.0
2015-11-09,37.98,39.27,37.785,38.92,1318760,20.2023372033271,20.888514533298,20.0986127232153,20.7023423895074,2479243.08439675,0.0,1.0
2015-11-10,37.76,38.18,37.31,37.65,1161848,20.0853147129445,20.3087212854931,19.845950528071,20.0268034677532,2184251.58415496,0.0,1.0
2015-11-11,37.74,37.88,37.052,37.74,1527891,20.0746763047279,20.1491451622441,19.7087150620768,20.0746763047279,2872405.28637663,0.0,1.0
2015-11-12,36.66,37.08,36.53,36.88,2268809,19.6880233580955,19.9135817271735,19.6182076724285,19.8061729799935,4224626.13067754,0.3531,1.0
2015-11-13,36.22,36.81,35.98,36.52,2076161,19.4517241142995,19.7685799184805,19.3228336176835,19.6128372350695,3865906.7431827,0.0,1.0
2015-11-16,37.08,37.1,36.1,36.14,1718464,19.9135817271735,19.9243226018915,19.3872788659915,19.4087606154275,3199858.56853911,0.0,1.0
2015-11-17,37.28,37.58,36.66,37.04,1397602,20.0209904743535,20.1821035951235,19.6880233580955,19.8920999777375,2602398.84868545,0.0,1.0
2015-11-18,37.71,37.99,37.09,37.39,1361065,20.2519192807905,20.4022915268426,19.9189521645325,20.0800652853025,2534365.28352569,0.0,1.0
2015-11-19,37.3,37.9,37.225,37.71,1305273,20.0317313490715,20.3539575906116,19.991453068879,20.2519192807905,2430478.02766468,0.0,1.0
2015-11-20,36.37,37.45,36.25,37.44,1429859,19.5322806746845,20.1122879094565,19.4678354263765,20.1069174720975,2662462.85808301,0.0,1.0
2015-11-23,36.21,37.06,36.02,36.02,1977333,19.4463536769405,19.9028408524555,19.3443153671195,19.3443153671195,3681884.48690525,0.0,1.0
2015-11-24,36.58,36.92,36.3,36.3,1458770,19.6450598592235,19.8276547294295,19.4946876131715,19.4946876131715,2716296.46243843,0.0,1.0
2015-11-25,36.18,36.84,36.05,36.59,1146213,19.4302423648635,19.7846912305575,19.3604266791965,19.6504302965825,2134301.03244579,0.0,1.0
2015-11-27,35.36,35.69,34.83,35.18,1151998,18.9898665014255,19.1670909342725,18.7052333213984,18.8931986289634,2145072.96704493,0.0,1.0
2015-11-30,35.45,35.62,34.92,35.26,1493367,19.0382004376565,19.1294978727595,18.7535672576294,18.9361621278354,2780717.65886485,0.0,1.0
2015-12-01,36.09,36.14,35.36,35.46,1537193,19.3819084286325,19.4087606154275,18.9898665014255,19.0435708750155,2862323.67541498,0.0,1.0
2015-12-02,35.39,36.36,35.13,35.81,1666304,19.0059778135025,19.5269102373255,18.8663464421684,19.2315361825805,3102734.26280153,0.0,1.0
2015-12-03,34.36,35.85,34.24,35.61,1327225,18.4528227655254,19.2530179320165,18.3883775172174,19.1241274354005,2471353.65572355,0.0,1.0
2015-12-04,33.71,34.14,33.41,34.08,2076938,18.1037443371904,18.3346731436274,17.9426312164204,18.3024505194734,3867353.55272177,0.0,1.0
2015-12-07,31.02,33.03,30.65,33.0,2905202,16.6590966876193,17.7385545967784,16.4603905053363,17.7224432847014,5409619.00455112,0.0,1.0
2015-12-08,30.82,31.31,30.16,30.39,3746279,16.5516879404393,16.8148393710303,16.1972390747452,16.3207591340022,6975742.84843214,0.0,1.0
2015-12-09,31.82,32.51,31.21,31.35,3435578,17.0887316763393,17.4592918541103,16.7611349974403,16.8363211204663,6397203.37533079,0.0,1.0
2015-12-10,31.91,32.42,31.42,31.69,1649226,17.1370656125703,17.4109579178793,16.8739141819793,17.0189159906723,3070934.24567374,0.0,1.0
2015-12-11,30.22,31.55,30.1,31.42,2941347,16.2294616988992,16.9437298676463,16.1650164505912,16.8739141819793,5476922.64778129,0.0,1.0
2015-12-14,29.92,30.245,29.19,30.02,2389031,16.0683485781292,16.2428877922967,15.6763066509222,16.1220529517192,4448484.99349161,0.0,1.0
2015-12-15,30.93,31.23,30.47,30.47,2176870,16.6107627513883,16.7718758721583,16.3637226328742,16.3637226328742,4053431.5074949,0.0,1.0
2015-12-16,31.93,32.09,30.82,30.92,2716961,17.1478064872883,17.2337334850323,16.5516879404393,16.6053923140293,5059105.65262734,0.0,1.0
2015-12-17,31.46,32.06,31.36,31.99,4800390,16.8953959314153,17.2176221729553,16.8416915578253,17.1800291114423,8938545.74423988,0.0,1.0
2015-12-18,31.35,31.91,31.32,31.52,4498671,16.8363211204663,17.1370656125703,16.8202098083893,16.9276185555693,8376731.16596471,0.0,1.0
2015-12-21,31.18,31.58,30.81,31.56,2738914,16.7450236853633,16.9598411797233,16.5463175030803,16.9491003050053,5099983.14273195,0.0,1.0
2015-12-22,31.98,32.13,31.16,31.21,2563952,17.1746586740833,17.2552152344683,16.7342828106453,16.7611349974403,4774195.89617413,0.0,1.0
2015-12-23,33.49,33.51,32.36,32.58,2002184,17.9855947152924,17.9963355900104,17.3787352937253,17.4968849156233,3728158.185561,0.0,1.0
2015-12-24,33.52,33.92,33.42,33.7,760933,18.0017060273694,18.2165235217294,17.9480016537794,18.0983738998314,1416892.05018794,0.0,1.0
2015-12-28,32.99,33.12,32.72,32.97,912923,17.7170728473424,17.7868885330094,17.5720710386493,17.7063319726244,1699904.38203327,0.0,1.0
2015-12-29,33.36,33.92,33.07,33.64,1386386,17.9157790296254,18.2165235217294,17.7600363462144,18.0661512756774,2581514.14367869,0.0,1.0
2015-12-30,32.82,33.27,32.43,32.89,1007286,17.6257754122393,17.8674450933944,17.4163283552383,17.6633684737523,1875612.60408684,0.0,1.0
2015-12-31,33.19,33.25,32.48,32.61,1490874,17.8244815945224,17.8567042186764,17.4431805420333,17.5129962277003,2776075.57883794,0.0,1.0
2016-01-04,32.9,32.98,32.13,32.62,1963763,17.6687389111114,17.7117024099834,17.2552152344683,17.5183666650593,3656616.52622926,0.0,1.0
2016-01-05,32.89,32.93,32.32,32.74,1957689,17.6633684737523,17.6848502231884,17.3572535442893,17.5828119133673,3645306.46041161,0.0,1.0
2016-01-06,31.67,32.31,31.42,32.08,2323503,17.0081751159543,17.3518831069303,16.8739141819793,17.2283630476733,4326468.86031731,0.0,1.0
2016-01-07,31.0,31.81,30.76,31.06,1478571,16.6483558129013,17.0833612389803,16.5194653162853,16.6805784370553,2753166.83011307,0.0,1.0
2016-01-08,31.71,32.17,31.02,31.05,1469393,17.0296568653903,17.2766969839043,16.6590966876193,16.6752079996963,2736076.97432206,0.0,1.0
2016-01-11,31.14,31.99,30.77,31.91,1237453,16.7235419359273,17.1800291114423,16.5248357536443,17.1370656125703,2304194.08565697,0.0,1.0
2016-01-12,31.24,31.94,30.415,31.53,1947567,16.7772463095173,17.1531769246473,16.3341852273997,16.9329889929283,3626458.83344312,0.0,1.0
2016-01-13,29.81,31.9,29.34,31.7,1304906,16.0092737671802,17.1316951752113,15.7568632113072,17.0242864280313,2429794.65687853,0.0,1.0
2016-01-14,31.17,31.28,29.97,30.12,2647139,16.7396532480043,16.7987280589533,16.0952007649242,16.1757573253092,4929093.89505048,0.0,1.0
2016-01-15,30.31,30.56,29.27,29.54,1698999,16.2777956351302,16.4120565691053,15.7192701497942,15.8642719584872,3163613.84823272,0.0,1.0
2016-01-19,30.28,30.655,29.52,30.37,2425581,16.2616843230532,16.4630757240158,15.8535310837692,16.3100182592842,4516542.76524599,0.0,1.0
2016-01-20,28.44,29.63,27.425,29.35,3299566,15.2735238489972,15.9126058947182,14.7284244570586,15.7622336486662,6143942.81030053,0.0,1.0
2016-01-21,31.26,31.35,28.555,28.73,3914704,16.7879871842353,16.8363211204663,15.3352838786257,15.4292665324082,7289357.90199522,0.0,1.0
2016-01-22,33.45,33.53,31.93,32.51,2790610,17.9641129658564,18.0070764647284,17.1478064872883,17.4592918541103,5196243.45924669,0.0,1.0
2016-01-25,31.55,33.73,31.515,33.05,2128643,16.9437298676463,18.1144852119084,16.9249333368898,17.7492954714964,3963630.62764817,0.0,1.0
2016-01-26,32.59,32.94,31.42,32.18,1568039,17.5022553529823,17.6902206605474,16.8739141819793,17.2820674212633,2919760.33827506,0.0,1.0
2016-01-27,32.17,33.17,31.37,32.53,1421325,17.2766969839043,17.8137407198044,16.8470619951843,17.4700327288283,2646572.15974781,0.0,1.0
2016-01-28,33.05,33.79,32.44,33.42,1425668,17.7492954714964,18.1467078360624,17.4216987925973,17.9480016537794,2654659.02439155,0.0,1.0
2016-01-29,34.6,34.7,33.16,33.72,1265061,18.5817132621414,18.6354176357314,17.8083702824454,18.1091147745494,2355601.4444147,0.0,1.0
2016-02-01,33.73,33.96,33.08,33.91,1091670,18.1144852119084,18.2380052711654,17.7654067835734,18.2111530843704,2032739.47171258,0.0,1.0
2016-02-02,32.87,33.09,32.12,32.6,1208265,17.6526275990343,17.7707772209324,17.2498447971093,17.5076257903413,2249844.6946319,0.0,1.0
2016-02-03,34.74,34.85,32.73,33.95,1510647,18.6568993851674,18.7159741961164,17.5774414760083,18.2326348338064,2812893.80923191,0.0,1.0
2016-02-04,34.67,35.48,34.46,34.7,1251101,18.6193063236544,19.0543117497335,18.5065271391154,18.6354176357314,2329607.28590058,0.0,1.0
2016-02-05,33.89,34.44,33.67,34.37,1284849,18.2004122096524,18.4957862643974,18.0822625877544,18.4581932028844,2392447.60549473,0.0,1.0
2016-02-08,33.33,33.48,32.34,33.3,1520328,17.8996677175484,17.9802242779334,17.3679944190073,17.8835564054714,2830920.27402955,0.0,1.0
2016-02-09,32.24,33.21,31.7,32.79,1707100,17.3142900454173,17.8352224692404,17.0242864280313,17.6096641001623,3178698.28076301,0.0,1.0
2016-02-10,31.57,32.42,31.48,32.17,1960510,16.9544707423643,17.4109579178793,16.9061368061333,17.2766969839043,3650559.29144085,0.0,1.0
2016-02-11,30.83,31.43,30.2,30.68,1889397,16.8416915578253,17.1694572060476,16.4975376271918,16.7597501457697,3458685.21044935,0.53,1.0
2016-02-12,31.88,32.72,31.45,31.58,1314274,17.4152814422144,17.8741533497257,17.1803827276551,17.2513986181032,2405878.72547596,0.0,1.0
2016-02-16,32.56,32.81,31.39,32.72,1355352,17.7867491768664,17.9233181969591,17.1476061628328,17.8741533497257,2481075.13526959,0.0,1.0
2016-02-17,33.18,33.69,32.54,33.29,1419771,18.1254403466962,18.4040411476852,17.775823655259,18.1855307155369,2598999.02451675,0.0,1.0
2016-02-18,32.09,33.72,31.8,33.715,2371894,17.5299994190922,18.4204294300963,17.3715793557848,18.4176980496944,4341932.74285582,0.0,1.0
2016-02-19,31.34,31.9,30.66,31.85,1637712,17.1202923588143,17.4262069638218,16.7488246241623,17.3988931598033,2997956.63556967,0.0,1.0
2016-02-22,31.92,32.76,31.84,32.31,1589259,17.4371324854292,17.8960043929405,17.3934303989996,17.6501801567738,2909259.72618435,0.0,1.0
2016-02-23,31.04,31.7275,30.87,31.7,1458713,16.9564095347031,17.3319743399579,16.8635426010401,17.3169517477477,2670285.32351338,0.0,1.0
2016-02-24,31.5,31.61,29.63,30.49,1223457,17.2076965316736,17.2677869005143,16.1861602613806,16.6559576904993,2239631.28528347,0.0,1.0
2016-02-25,33.69,33.71,29.893,30.82,9846137,18.4040411476852,18.4149666692926,16.329830870518,16.8362287970216,18024104.2099453,0.0,1.0
2016-02-26,34.74,35.3289,34.08,34.17,3367854,18.9776310320743,19.2993330158045,18.6170888190297,18.6662536662631,6165113.43076796,0.0,1.0
2016-02-29,35.32,35.43,34.7,34.74,2341648,19.2944711586892,19.35456152753,18.9557799888595,18.9776310320743,4286565.13463201,0.0,1.0
2016-03-01,35.06,36.05,34.82,34.96,1847132,19.1524393777929,19.6932526973598,19.0213331185039,19.0978117697558,3381315.90668754,0.0,1.0
2016-03-02,34.76,35.05,34.14,34.91,1180210,18.9885565536817,19.1469766169892,18.6498653838519,19.0704979657373,2160464.35567773,0.0,1.0
2016-03-03,35.33,35.54,34.49,34.8,1624831,19.2999339194929,19.4146518963708,18.8410620119816,19.0104075968965,2974376.98333365,0.0,1.0
2016-03-04,36.7,36.81,35.41,35.59,1781399,20.0483321496007,20.1084225184414,19.3436360059226,19.4419657003893,3260986.64029277,0.0,1.0
2016-03-07,37.66,37.695,36.56,36.64,1725563,20.5727571867564,20.5918768495694,19.9718534983488,20.0155555847784,3158774.58670603,0.0,1.0
2016-03-08,37.14,37.77,37.1,37.37,2304983,20.2886936249637,20.6328475555972,20.2668425817489,20.4143371234489,4219447.05767881,0.0,1.0
2016-03-09,38.18,38.29,37.3,37.4,2120316,20.8568207485491,20.9169111173899,20.376097797823,20.4307254058601,3881400.03963123,0.0,1.0
2016-03-10,38.1,38.43,37.47,38.13,1638971,20.8131186621195,20.9933897686418,20.468964731486,20.8295069445306,3000261.33102539,0.0,1.0
2016-03-11,38.7,38.83,37.99,38.62,1217986,21.1408843103418,21.21190020079,20.7530282932787,21.0971822239122,2229616.2028067,0.0,1.0
2016-03-14,37.64,38.3,37.515,38.15,1056313,20.561831665149,20.9223738781936,20.4935471551027,20.840432466138,1933661.45426577,0.0,1.0
2016-03-15,37.46,37.59,36.58,37.18,935786,20.4635019706823,20.5345178611305,19.9827790199562,20.3105446681785,1713027.59470114,0.0,1.0
2016-03-16,38.35,38.53,37.46,37.72,1508205,20.9496876822121,21.0480173766788,20.4635019706823,20.6055337515787,2760884.20158694,0.0,1.0
2016-03-17,39.05,39.4,38.78,38.9,1220423,21.3320809384715,21.5232775666012,21.1845863967715,21.2501395264159,2234077.31704466,0.0,1.0
2016-03-18,37.98,39.14,37.48,39.02,2069881,20.747565532475,21.3812457857049,20.4744274922897,21.3156926560604,3789074.92818614,0.0,1.0
2016-03-21,37.87,38.14,37.13,37.94,1049380,20.6874751636342,20.8349697053343,20.28323086416,20.7257144892602,1920970.06936147,0.0,1.0
2016-03-22,38.08,38.38,37.68,37.72,1070531,20.8021931405121,20.9660759646232,20.5836827083638,20.6055337515787,1959688.58690235,0.0,1.0
2016-03-23,37.28,38.19,37.03,38.13,818187,20.3651722762156,20.8622835093528,20.2286032561229,20.8295069445306,1497753.66229645,0.0,1.0
2016-03-24,37.46,37.76,36.55,36.72,931876,20.4635019706823,20.6273847947935,19.9663907375451,20.0592576712081,1705870.04169727,0.0,1.0
2016-03-28,37.8,37.83,37.1,37.61,849308,20.6492358380083,20.6656241204194,20.2668425817489,20.5454433827379,1554723.02470911,0.0,1.0
2016-03-29,37.61,37.69,36.99,37.3,1172369,20.5454433827379,20.5891454691675,20.2067522129081,20.376097797823,2146110.80756945,0.0,1.0
2016-03-30,38.68,39.08,38.07,38.12,1040473,21.1299587887344,21.3484692208827,20.7967303797084,20.8240441837269,1904665.12700712,0.0,1.0
2016-03-31,38.91,39.3,38.68,38.68,861430,21.2556022872197,21.4686499585642,21.1299587887344,21.1299587887344,1576913.26959733,0.0,1.0
2016-04-01,37.94,38.61,37.74,38.57,662159,20.7257144892602,21.0917194631085,20.6164592731861,21.0698684198937,1212132.51649385,0.0,1.0
2016-04-04,37.93,38.35,37.75,38.07,548260,20.7202517284565,20.9496876822121,20.6219220339898,20.7967303797084,1003631.7160877,0.0,1.0
2016-04-05,37.07,37.63,37.02,37.52,669319,20.2504542993378,20.5563689043453,20.2231404953192,20.4962785355045,1225239.44219915,0.0,1.0
2016-04-06,37.87,37.93,37.17,37.25,631473,20.6874751636342,20.7202517284565,20.3050819073748,20.3487839938045,1155959.45473508,0.0,1.0
2016-04-07,37.69,37.88,37.3,37.5,617452,20.5891454691675,20.6929379244379,20.376097797823,20.4853530138971,1130292.94561301,0.0,1.0
2016-04-08,38.97,39.05,38.44,38.59,842856,21.2883788520419,21.3320809384715,20.9988525294455,21.0807939415011,1542912.14696461,0.0,1.0
2016-04-11,39.12,39.68,39.1,39.26,896266,21.3703202640975,21.676234869105,21.3593947424901,21.4467989153494,1640683.22265177,0.0,1.0
2016-04-12,40.23,40.59,38.86,39.0,1225109,21.9766867133088,22.1733461022422,21.2282884832011,21.304767134453,2242655.39719201,0.0,1.0
2016-04-13,40.6,40.66,40.04,40.37,762159,22.178808863046,22.2115854278682,21.8728942580384,22.0531653645607,1395190.13807625,0.0,1.0
2016-04-14,40.57,40.735,40.16,40.72,569993,22.1624205806348,22.252556133896,21.9384473876829,22.2443619926904,1043415.62898621,0.0,1.0
2016-04-15,40.51,40.53,39.9756,40.17,1210822,22.1296440158126,22.14056953742,21.8377140784626,21.9439101484866,2216501.95479653,0.0,1.0
2016-04-18,41.38,41.39,39.54,39.54,1093922,22.604904205735,22.6103669665387,21.5997562178531,21.5997562178531,2002507.5951667,0.0,1.0
2016-04-19,42.3,42.33,41.46,41.7,826883,23.107478199676,23.1238664820871,22.6486062921647,22.7797125514536,1513672.35306925,0.0,1.0
2016-04-20,42.32,42.89,42.0,42.29,1045060,23.1184037212834,23.4297810870946,22.9435953755648,23.1020154388722,1913061.9801091,0.0,1.0
2016-04-21,42.17,42.5,41.95,42.12,654957,23.0364623092278,23.2167334157501,22.9162815715463,23.0091485052092,1198948.70658748,0.0,1.0
2016-04-22,42.5,42.61,42.09,42.38,1044852,23.2167334157501,23.2768237845908,22.9927602227981,23.1511802861056,1912681.22025621,0.0,1.0
2016-04-25,41.85,42.61,41.66,42.46,802783,22.8616539635092,23.2768237845908,22.7578615082388,23.1948823725353,1469555.46626789,0.0,1.0
2016-04-26,41.57,42.52,41.49,42.2,1229215,22.7086966610054,23.2276589373575,22.6649945745758,23.0528505916389,2250171.74313419,0.0,1.0
2016-04-27,41.94,42.26,41.45,41.95,1176009,22.9108188107425,23.0856271564611,22.643143531361,22.9162815715463,2152774.10499505,0.0,1.0
2016-04-28,41.9,42.56,41.52,41.74,633426,22.8889677675277,23.2495099805723,22.6813828569869,22.8015635946684,1159534.57008458,0.0,1.0
2016-04-29,41.54,42.18,41.49,41.75,952180,22.6923083785943,23.0419250700315,22.6649945745758,22.8070263554721,1743038.06118336,0.0,1.0
2016-05-02,41.33,41.51,41.07,41.35,934765,22.5775904017165,22.6759200961832,22.4355586208201,22.5885159233239,1711158.57638479,0.0,1.0
2016-05-03,40.42,40.99,40.22,40.8,898476,22.0804791685792,22.3918565343905,21.9712239525051,22.2880640791201,1644728.79608875,0.0,1.0
2016-05-04,39.57,40.63,39.07,40.23,813763,21.6161445002642,22.1951971454571,21.3430064600789,21.9766867133088,1489655.19311765,0.0,1.0
2016-05-05,39.1,40.22,39.01,40.2,1318826,21.3593947424901,21.9712239525051,21.3102298952567,21.9602984308977,2414211.50841039,0.0,1.0
2016-05-06,39.29,39.48,38.64,38.81,1018060,21.4631871977605,21.5669796530309,21.1081077455196,21.2009746791826,1863636.42228185,0.0,1.0
2016-05-09,38.52,39.27,38.4002,39.11,870494,21.0425546158751,21.4522616761531,20.9771107414467,21.3648575032938,1593505.61241756,0.0,1.0
2016-05-10,40.0,40.24,38.84,39.01,783817,21.8510432148236,21.9821494741125,21.2173629615937,21.3102298952567,1434836.75775857,0.0,1.0
2016-05-11,39.81,40.1199,39.32,40.09,1168443,21.7472507595532,21.91654171686,21.4795754801716,21.900208062057,2138923.96534612,0.0,1.0
2016-05-12,40.24,40.84,39.95,40.68,1063162,22.2051393701198,22.536229917388,22.0451122722735,22.4479391047832,1926654.82377331,0.4082,1.0
2016-05-13,39.96,40.67,39.79,40.0,892268,22.0506304480613,22.4424209289954,21.9568214596687,22.0727031512125,1616961.8988438,0.0,1.0
2016-05-16,40.48,40.87,40.18,40.18,966392,22.3375755890271,22.5527844447514,22.172030315393,22.172030315393,1751288.89901627,0.0,1.0
2016-05-17,40.88,41.54,40.26,40.31,908018,22.5583026205392,22.9225022225342,22.2161757216954,22.2437666006344,1645503.93991978,0.0,1.0
2016-05-18,40.21,41.13,39.92,40.66,708295,22.1885848427564,22.6962570152343,22.0285577449101,22.4369027532075,1283567.30056616,0.0,1.0
2016-05-19,39.74,39.77,38.94,39.45,815802,21.9292305807297,21.9457851080931,21.4877765177054,21.7692034828834,1478390.74246814,0.0,1.0
2016-05-20,40.29,40.36,39.82,39.82,727870,22.2327302490588,22.2713574795735,21.9733759870321,21.9733759870321,1319040.98018917,0.0,1.0
2016-05-23,39.87,40.24,39.75,40.04,397933,22.0009668659711,22.2051393701198,21.9347487565175,22.0947758543638,721131.430570868,0.0,1.0
2016-05-24,40.29,40.64,39.95,40.32,894721,22.2327302490588,22.4258664016319,22.0451122722735,22.2492847764222,1621407.20847931,0.0,1.0
2016-05-25,40.91,41.06,40.36,40.56,736436,22.5748571479026,22.6576297847197,22.2713574795735,22.3817209953295,1334564.22614834,0.0,1.0
2016-05-26,40.63,41.43,40.51,41.41,634520,22.4203482258441,22.8618022888684,22.3541301163905,22.8507659372928,1149872.75578006,0.0,1.0
2016-05-27,40.46,40.7914,39.93,40.32,758800,22.3265392374515,22.5094115830593,22.0340759206979,22.2492847764222,1375092.11228316,0.0,1.0
2016-05-31,39.89,40.55,39.59,40.16,1128408,22.0120032175467,22.3762028195417,21.8464579439126,22.1609939638174,2044893.17374435,0.0,1.0
2016-06-01,40.15,40.27,39.5,39.76,730776,22.1554757880296,22.2216938974832,21.7967943618224,21.9402669323053,1324307.21329183,0.0,1.0
2016-06-02,40.44,40.57,39.81,39.82,648775,22.3155028858759,22.3872391711173,21.9678578112443,21.9733759870321,1175705.56819518,0.0,1.0
2016-06-03,41.05,41.23,40.6,40.87,542998,22.6521116089319,22.7514387731123,22.4037936984807,22.5527844447514,984017.220328848,0.0,1.0
2016-06-06,41.95,42.1,41.17,41.29,714995,23.1487474298342,23.2315200666512,22.7183297183855,22.7845478278391,1295708.99423023,0.0,1.0
2016-06-07,42.7,43.05,42.2,42.2,892219,23.5626106139194,23.7557467664925,23.2867018245292,23.2867018245292,1616873.10138267,0.0,1.0
2016-06-08,42.53,43.39,42.33,43.25,706167,23.4688016255267,23.9433647432778,23.3584381097707,23.8661102822486,1279710.953683,0.0,1.0
2016-06-09,42.43,42.56,42.02,42.02,444032,23.4136198676487,23.4853561528901,23.1873746603488,23.1873746603488,804671.71955893,0.0,1.0
2016-06-10,41.93,42.515,41.67,42.02,610779,23.1377110782585,23.460524361845,22.9942385077757,23.1873746603488,1106849.47976831,0.0,1.0
2016-06-13,42.3,42.45,41.45,41.53,952910,23.3418835824073,23.4246562192243,22.872838640444,22.9169840467464,1726856.91185522,0.0,1.0
2016-06-14,41.51,42.51,41.1399,42.14,1321310,22.9059476951708,23.4577652739511,22.7017200092642,23.2535927698024,2394468.84407072,0.0,1.0
2016-06-15,41.23,41.66,41.03,41.14,904252,22.7514387731123,22.9887203319879,22.6410752573563,22.7017751910221,1638679.22076472,0.0,1.0
2016-06-16,40.63,40.8,40.1397,40.64,1330945,22.4203482258441,22.5141572142368,22.1497920669681,22.4258664016319,2411929.32443689,0.0,1.0
2016-06-17,41.12,41.27,40.77,40.89,2540378,22.6907388394465,22.7735114762635,22.4976026868734,22.563820796327,4603655.44282771,0.0,1.0
2016-06-20,42.01,42.25,41.51,41.8,1304973,23.181856484561,23.3142927034682,22.9059476951708,23.0659747930171,2364863.04565431,0.0,1.0
2016-06-21,42.33,42.53,41.75,41.89,932369,23.3584381097707,23.4688016255267,23.0383839140781,23.1156383751073,1689632.65371288,0.0,1.0
2016-06-22,42.37,42.75,42.26,42.49,987801,23.3805108129219,23.5902014928584,23.319810879256,23.4467289223755,1790086.14075569,0.0,1.0
2016-06-23,43.04,43.08,42.78,42.91,1120406,23.7502285907047,23.7723012938559,23.6067560202218,23.6784923054633,2030392.00468467,0.0,1.0
2016-06-24,41.54,42.28,40.54,41.92,1769137,22.9225022225342,23.3308472308317,22.3706846437539,23.1321929024707,3206017.83638415,0.0,1.0
2016-06-27,41.07,41.18,40.4,41.01,1421112,22.6631479605075,22.7238478941733,22.2934301827247,22.6300389057807,2575329.33825902,0.0,1.0
2016-06-28,41.38,41.66,40.86,41.33,581507,22.8342114099294,22.9887203319879,22.5472662689636,22.8066205309904,1053802.96380791,0.0,1.0
2016-06-29,42.08,42.16,41.74,41.83,757290,23.2204837150756,23.264629121378,23.0328657382903,23.0825293203805,1372355.70072603,0.0,1.0
2016-06-30,42.36,42.45,41.69,42.12,1016821,23.3749926371341,23.4246562192243,23.0052748593513,23.2425564182268,1842675.98405887,0.0,1.0
2016-07-01,43.39,43.489,42.35,42.36,952424,23.9433647432778,23.9979946835771,23.3694744613463,23.3749926371341,1725976.18601631,0.0,1.0
2016-07-05,42.14,43.15,41.94,42.83,1051135,23.2535927698024,23.8109285243705,23.1432292540463,23.6343468991608,1904859.57754976,0.0,1.0
2016-07-06,42.18,42.35,41.51,41.93,1187315,23.2756654729536,23.3694744613463,22.9059476951708,23.1377110782585,2151644.03175472,0.0,1.0
2016-07-07,41.39,42.78,41.16,42.71,1348778,22.8397295857172,23.6067560202218,22.7128115425977,23.5681287897072,2444246.16370724,0.0,1.0
2016-07-08,41.32,41.86,41.27,41.65,1184702,22.8011023552026,23.0990838477439,22.7735114762635,22.9832021562001,2146908.77122572,0.0,1.0
2016-07-11,41.58,41.72,41.23,41.32,850212,22.9445749256854,23.0218293867147,22.7514387731123,22.8011023552026,1540748.30649511,0.0,1.0
2016-07-12,42.52,42.58,41.9,42.24,749125,23.4632834497389,23.4963925044657,23.1211565508951,23.3087745276804,1357559.14419363,0.0,1.0
2016-07-13,42.11,42.74,41.945,42.47,1338489,23.237038242439,23.5846833170706,23.1459883419402,23.4356925707999,2425600.50906401,0.0,1.0
2016-07-14,41.79,42.68,41.77,42.48,1316123,23.0604566172293,23.5515742623438,23.0494202656537,23.4412107465877,2385068.99854303,0.0,1.0
2016-07-15,41.71,42.0,41.42,41.97,868364,23.0163112109269,23.1763383087732,22.8562841130806,23.1597837814098,1573643.23535932,0.0,1.0
2016-07-18,41.96,42.01,41.11,41.518,895314,23.154265605622,23.181856484561,22.6852206636587,22.9103622358011,1622481.83897823,0.0,1.0
2016-07-19,41.87,41.89,41.37,41.73,785027,23.1046020235317,23.1156383751073,22.8286932341416,23.0273475625025,1422620.5003022,0.0,1.0
2016-07-20,41.03,41.86,40.865,41.28,999248,22.6410752573563,23.0990838477439,22.5500253568575,22.7790296520513,1810830.31499041,0.0,1.0
2016-07-21,40.69,41.01,40.3899,40.99,1347304,22.453457280571,22.6300389057807,22.287856825179,22.619002554205,2441574.99110114,0.0,1.0
2016-07-22,40.17,40.84,39.96,40.78,671926,22.1665121396052,22.536229917388,22.0506304480613,22.5031208626612,1217659.65028726,0.0,1.0
2016-07-25,39.43,40.0,39.4,39.86,1064503,21.7581671313078,22.0727031512125,21.7416126039444,21.9954486901833,1929084.97469921,0.0,1.0
2016-07-26,39.29,39.59,38.58,39.33,1351335,21.6809126702785,21.8464579439126,21.2891221893445,21.7029853734297,2448879.94142352,0.0,1.0
2016-07-27,38.73,39.55,38.58,39.31,1471900,21.3718948261615,21.8243852407614,21.2891221893445,21.6919490218541,2667367.00061885,0.0,1.0
2016-07-28,39.09,39.23,38.66,38.78,1272902,21.5705491545225,21.6478036155517,21.3332675956469,21.3994857051006,2306744.20125126,0.0,1.0
2016-07-29,41.13,41.19,38.94,39.09,1402248,22.6962570152343,22.7293660699611,21.4877765177054,21.5705491545225,2541144.12791887,0.0,1.0
2016-08-01,40.01,40.7,39.829,40.62,1024392,22.0782213270003,22.4589754563588,21.9783423452411,22.4148300500563,1856396.09789928,0.0,1.0
2016-08-02,40.41,40.8799,40.17,40.57,1384714,22.2989483585125,22.5582474387813,22.1665121396052,22.3872391711173,2509369.13438068,0.0,1.0
2016-08-03,40.56,40.62,39.91,40.38,1868133,22.3817209953295,22.4148300500563,22.0230395691223,22.2823938311491,3385417.7029466,0.0,1.0
2016-08-04,41.29,41.41,40.56,40.58,762952,22.7845478278391,22.8507659372928,22.3817209953295,22.3927573469051,1382616.33796872,0.0,1.0
2016-08-05,41.31,41.54,41.03,41.2,730817,22.7955841794148,22.9225022225342,22.6410752573563,22.7348842457489,1324381.51320828,0.0,1.0
2016-08-08,41.98,42.09,41.41,41.56,497329,23.1653019571976,23.2260018908634,22.8507659372928,22.9335385741098,901256.174366988,0.0,1.0
2016-08-09,41.68,42.21,41.61,41.98,949151,22.9997566835635,23.292220000317,22.9611294530488,23.1653019571976,1720044.87805175,0.0,1.0
2016-08-10,41.61,42.07,41.5,41.99,581247,22.9611294530488,23.2149655392878,22.900429519383,23.1708201329854,1053331.79360602,0.0,1.0
2016-08-11,41.93,41.98,41.33,41.69,595994,23.3622456510643,23.390104279315,23.0279421120555,23.2285242354607,1069675.78345199,0.4069,1.0
2016-08-12,41.83,42.24,41.71,42.13,417579,23.3065283945628,23.5349691462188,23.239667686761,23.4736801640672,749460.806615668,0.0,1.0
2016-08-15,41.78,42.43,41.67,42.16,684292,23.2786697663121,23.6408319335716,23.2173807841604,23.4903953410176,1228150.92301253,0.0,1.0
2016-08-16,41.78,41.93,41.3,41.85,609577,23.2786697663121,23.3622456510643,23.011226935105,23.3176718458631,1094054.22713872,0.0,1.0
2016-08-17,41.54,41.665,41.33,41.59,759002,23.1449483507085,23.2145949213354,23.0279421120555,23.1728069789593,1362238.64500587,0.0,1.0
2016-08-18,42.32,42.425,41.62,41.68,570974,23.57954295142,23.6380460707465,23.1895221559097,23.2229525098106,1024770.48557656,0.0,1.0
2016-08-19,41.62,42.08,41.57,42.05,594421,23.1895221559097,23.4458215358164,23.161663527659,23.429106358866,1066852.60065591,0.0,1.0
2016-08-22,40.97,41.34,40.82,41.13,873465,22.8273599886502,23.0335138377056,22.743784103898,22.9165075990525,1567674.10106963,0.0,1.0
2016-08-23,41.52,41.62,41.0,41.12,1466011,23.1338048994083,23.1895221559097,22.8440751656006,22.9109358734024,2631161.49654901,0.0,1.0
2016-08-24,40.7,41.39,40.65,41.26,610462,22.6769233960962,23.0613724659563,22.6490647678455,22.9889400325044,1095642.60398204,0.0,1.0
2016-08-25,40.02,40.71,39.93,40.71,954939,22.2980460518863,22.6824951217464,22.247900521035,22.6824951217464,1713901.68856374,0.0,1.0
2016-08-26,39.96,40.67,39.72,40.28,680852,22.2646156979854,22.6602082191458,22.1308942823819,22.4429109187901,1221976.89324868,0.0,1.0
2016-08-29,39.6,39.93,39.35,39.86,627090,22.0640335745801,22.247900521035,21.9247404333265,22.2088984414839,1125486.14087543,0.0,1.0
2016-08-30,39.57,39.7,39.205,39.55,710695,22.0473183976297,22.1197508310816,21.8439504113993,22.0361749463294,1275538.39622616,0.0,1.0
2016-08-31,39.49,39.55,38.675,39.4,1178751,22.0027445924285,22.0361749463294,21.5486489519416,21.9525990615772,2115594.11574582,0.0,1.0
2016-09-01,39.57,39.675,39.2,39.24,1341193,22.0473183976297,22.1058215169562,21.8411645485743,21.8634514511748,2407141.13403042,0.0,1.0
2016-09-02,40.99,41.0,39.85,39.97,1416302,22.8385034399505,22.8440751656006,22.2033267158338,22.2701874236355,2541944.97168532,0.0,1.0
2016-09-06,43.06,44.29,41.07,41.13,26350414,23.9918506495308,24.6771729044988,22.8830772451517,22.9165075990525,47293093.1179413,0.0,1.0
2016-09-07,43.72,43.84,43.05,43.21,10071380,24.3595845424405,24.4264452502422,23.9862789238807,24.075426534283,18075872.0590185,0.0,1.0
2016-09-08,45.73,45.77,44.07,44.16,10533796,25.4795013981199,25.5017883007205,24.5545949401956,24.6047404710469,18905805.2413673,0.0,1.0
2016-09-09,44.53,45.05,44.38,45.02,5601802,24.8108943201023,25.10062405391,24.7273184353501,25.0839088769595,10053980.3137161,0.0,1.0
2016-09-12,45.09,45.26,43.93,44.15,4446634,25.1229109565105,25.217630292563,24.4765907810936,24.5991687453968,7980712.40259846,0.0,1.0
2016-09-13,43.24,44.53,42.24,44.53,4758031,24.0921417112334,24.8108943201023,23.5349691462188,24.8108943201023,8539600.29398596,0.0,1.0
2016-09-14,43.57,44.03,42.865,43.14,2571246,24.2760086576883,24.532308037595,23.883201999353,24.036424454732,4614810.8529579,0.0,1.0
2016-09-15,43.92,44.16,43.52,43.67,2621017,24.4710190554434,24.6047404710469,24.2481500294375,24.3317259141897,4704138.65393944,0.0,1.0
2016-09-16,44.18,44.51,43.34,43.59,4122888,24.6158839223472,24.799750868802,24.1478589677349,24.2871521089886,7399660.82122439,0.0,1.0
2016-09-19,43.96,44.56,43.832,44.55,2251890,24.493305958044,24.8276094970528,24.4219878697221,24.8220377714026,4041638.33863713,0.0,1.0
2016-09-20,43.61,44.27,43.6,44.03,2538863,24.2982955602889,24.6660294531985,24.2927238346387,24.532308037595,4556690.61870131,0.0,1.0
2016-09-21,44.19,44.28,43.65,43.91,2559237,24.6214556479974,24.6716011788487,24.3205824628895,24.4654473297933,4593257.38684335,0.0,1.0
2016-09-22,43.99,44.91,43.96,44.8,2840032,24.5100211349944,25.0226198948079,24.493305958044,24.9613309126563,5097221.54019793,0.0,1.0
2016-09-23,43.7,44.14,43.6,43.84,2585115,24.3484410911402,24.5935970197466,24.2927238346387,24.4264452502422,4639702.60260756,0.0,1.0
2016-09-26,43.22,43.79,43.2,43.74,2053589,24.0809982599331,24.3985866219915,24.0698548086329,24.3707279937408,3685732.44439272,0.0,1.0
2016-09-27,43.11,43.23,42.7399,42.99,2569837,24.0197092777815,24.0865699855833,23.8134997114696,23.9528485699798,4612282.01344127,0.0,1.0
2016-09-28,44.22,44.36,42.98,43.22,2429197,24.6381708249478,24.7161749840499,23.9472768443296,24.0809982599331,4359864.70356115,0.0,1.0
2016-09-29,43.84,44.54,43.7,44.3,2044818,24.4264452502422,24.8164660457525,24.3484410911402,24.682744630149,3669990.463271,0.0,1.0
2016-09-30,44.23,44.84,44.16,44.25,2684974,24.6437425505979,24.9836178152569,24.6047404710469,24.6548860018982,4818927.14859248,0.0,1.0
2016-10-03,44.02,44.62,43.87,44.27,1550462,24.5267363119449,24.8610398509537,24.4431604271927,24.6660294531985,2782732.13247539,0.0,1.0
2016-10-04,43.42,44.14,43.11,44.08,2204182,24.1924327729361,24.5935970197466,24.0197092777815,24.5601666658457,3956013.16073781,0.0,1.0
2016-10-05,43.26,44.01,43.115,43.99,1781429,24.1032851625337,24.5211645862947,24.0224951406066,24.5100211349944,3197266.18261106,0.0,1.0
2016-10-06,42.95,43.3,42.67,43.27,2195541,23.9305616673792,24.1255720651343,23.7745533491751,24.1088568881839,3940504.50050834,0.0,1.0
2016-10-07,42.98,43.17,42.64,43.1,1162710,23.9472768443296,24.0531396316824,23.7578381722247,24.0141375521314,2086804.1124197,0.0,1.0
2016-10-10,43.58,43.5982,43.07,43.34,781925,24.2815803833384,24.2917209240217,23.997422375181,24.1478589677349,1403380.29741188,0.0,1.0
2016-10-11,43.29,43.54,43.06,43.54,1905303,24.1200003394842,24.2592934807378,23.9918506495308,24.2592934807378,3419592.27649678,0.0,1.0
2016-10-12,43.69,43.78,42.9,43.08,2335946,24.34286936549,24.3930148963414,23.9027030391285,24.0029941008311,4192500.03800633,0.0,1.0
2016-10-13,44.07,44.4,43.18,43.44,2072617,24.5545949401956,24.7384618866504,24.0587113573326,24.2035762242364,3719883.44391204,0.0,1.0
2016-10-14,43.98,44.47,43.87,44.39,1600538,24.5044494093443,24.7774639662015,24.4431604271927,24.7328901610003,2872607.34016564,0.0,1.0
2016-10-17,44.01,44.22,43.78,44.0,776265,24.5211645862947,24.6381708249478,24.3930148963414,24.5155928606446,1393221.86471904,0.0,1.0
2016-10-18,44.32,44.46,43.97,44.45,2769556,24.6938880814493,24.7718922405513,24.4988776836941,24.7663205149012,4970732.90018718,0.0,1.0
2016-10-19,44.78,45.09,44.26,44.5,2887293,24.950187461356,25.1229109565105,24.6604577275484,24.7941791431519,5182044.45318316,0.0,1.0
2016-10-20,43.91,44.52,43.84,44.49,1878360,24.4654473297933,24.8053225944522,24.4264452502422,24.7886074175018,3371235.62419232,0.0,1.0
2016-10-21,44.09,44.24,43.64,43.66,1639048,24.5657383914959,24.6493142762481,24.3150107372393,24.3261541885396,2941724.16755104,0.0,1.0
2016-10-24,43.49,44.09,43.32,44.04,2064767,24.2314348524871,24.5657383914959,24.1367155164346,24.5378797632452,3705794.45157303,0.0,1.0
2016-10-25,43.45,43.64,43.38,43.57,1977641,24.2091479498865,24.3150107372393,24.1701458703355,24.2760086576883,3549422.78959483,0.0,1.0
2016-10-26,43.61,43.82,42.99,43.27,1921177,24.2982955602889,24.4153017989419,23.9528485699798,24.1088568881839,3448082.55221519,0.0,1.0
2016-10-27,44.15,44.18,43.49,43.81,2534367,24.5991687453968,24.6158839223472,24.2314348524871,24.4097300732918,4548621.30538204,0.0,1.0
2016-10-28,43.6,44.26,43.45,43.93,2793366,24.2927238346387,24.6604577275484,24.2091479498865,24.4765907810936,5013466.5189887,0.0,1.0
2016-10-31,43.17,43.62,43.095,43.48,2515471,24.0531396316824,24.303867285939,24.0113516893063,24.225863126837,4514707.21630715,0.0,1.0
2016-11-01,42.93,43.51,42.46,43.51,4149758,23.9194182160789,24.2425783037874,23.657547110522,24.2425783037874,7447886.45487398,0.0,1.0
2016-11-02,41.67,42.66,41.39,42.66,3693722,23.2173807841604,23.7689816235249,23.0613724659563,23.7689816235249,6629403.94400591,0.0,1.0
2016-11-03,41.08,41.91,40.44,41.82,3444266,22.8886489708018,23.351102199764,22.5320585291924,23.3009566689126,6181686.27866564,0.0,1.0
2016-11-04,41.18,41.305,40.59,40.78,3115107,22.9443662273033,23.0140127979301,22.6156344139446,22.7214972012974,5590919.57429399,0.0,1.0
2016-11-07,42.66,42.68,41.47,41.61,2432497,23.7689816235249,23.7801250748252,23.1059462711575,23.1839504302596,4365787.46467183,0.0,1.0
2016-11-08,42.91,43.14,42.39,42.54,1724781,23.9082747647786,24.036424454732,23.618545030971,23.7021209157232,3095595.70643011,0.0,1.0
2016-11-09,42.54,42.82,41.89,42.23,3993598,23.7021209157232,23.8581292339273,23.3399587484637,23.5293974205686,7167614.22001278,0.0,1.0
2016-11-10,42.07,42.527,41.87,42.27,3027639,23.6607787113991,23.917802145464,23.5482958080884,23.7732616147098,5383287.43460313,0.3958,1.0
2016-11-11,40.7,41.86,40.595,41.73,3576995,22.890270823721,23.5426716629229,22.8312172994829,23.469557775771,6360068.76550944,0.0,1.0
2016-11-14,39.94,40.93,39.7,40.71,2998995,22.4628357911405,23.0196261625283,22.3278563071677,22.8958949688866,5332357.02801345,0.0,1.0
2016-11-15,41.1,41.25,40.36,40.37,2411540,23.1152366303424,23.1995988078254,22.6990498880929,22.7046740332584,4287833.84678385,0.0,1.0
2016-11-16,41.31,41.43,40.92,40.96,1793733,23.2333436788186,23.300833420805,23.0140020173628,23.0364985980249,3189343.3529998,0.0,1.0
2016-11-17,41.92,42.04,41.39,41.54,3092314,23.5764165339161,23.6439062759025,23.2783368401428,23.3626990176258,5498282.68827537,0.0,1.0
2016-11-18,42.26,42.33,41.81,41.89,2035777,23.7676374695442,23.807006485703,23.5145509370952,23.5595440984195,3619709.20038818,0.0,1.0
2016-11-21,43.4,43.44,42.76,42.83,1602551,24.408790018415,24.4312865990772,24.0488447278209,24.0882137439796,2849412.58241511,0.0,1.0
2016-11-22,43.18,43.72,42.87,43.65,1933748,24.2850588247733,24.5887626637121,24.1107103246418,24.5493936475534,3438296.74214427,0.0,1.0
2016-11-23,42.95,43.16,42.76,42.85,1229765,24.155703485966,24.2738105344422,24.0488447278209,24.0994620343107,2186581.18488193,0.0,1.0
2016-11-25,42.79,42.8,42.53,42.64,907956,24.0657171633175,24.071341308483,23.9194893890136,23.9813549858345,1614389.33967112,0.0,1.0
2016-11-28,42.77,43.05,42.4984,43.05,2256109,24.0544688729864,24.2119449376214,23.9017170902906,24.2119449376214,4011470.06984487,0.0,1.0
2016-11-29,42.16,42.44,41.52,42.28,2168836,23.7113960178889,23.8688720825238,23.3514507272948,23.7788857598753,3856294.48772291,0.0,1.0
2016-11-30,42.04,43.21,41.98,42.92,3485294,23.6439062759025,24.3019312602699,23.6101614049093,24.1388310504694,6197019.98689331,0.0,1.0
2016-12-01,41.38,42.74,41.3,42.68,2435170,23.2727126949773,24.0375964374898,23.227719533653,24.0038515664966,4329849.12075796,0.0,1.0
2016-12-02,41.79,42.01,41.42,41.52,2086161,23.5033026467642,23.6270338404059,23.2952092756394,23.3514507272948,3709294.37025322,0.0,1.0
2016-12-05,41.85,42.13,41.62,42.04,1882490,23.5370475177574,23.6945235823923,23.4076921789501,23.6439062759025,3347157.55833705,0.0,1.0
2016-12-06,41.73,41.81,41.31,41.66,2510410,23.469557775771,23.5145509370952,23.2333436788186,23.4301887596122,4463629.4514313,0.0,1.0
2016-12-07,42.15,42.16,41.49,41.68,2532042,23.7057718727234,23.7113960178889,23.3345782917982,23.4414370499433,4502092.18552389,0.0,1.0
2016-12-08,42.18,42.39,41.95,42.19,2115398,23.72264430822,23.8407513566962,23.5932889694127,23.7282684533855,3761279.15930023,0.0,1.0
2016-12-09,42.03,42.33,41.87,42.33,1547815,23.638282130737,23.807006485703,23.5482958080884,23.807006485703,2752089.34770302,0.0,1.0
2016-12-12,42.1,42.85,42.05,42.64,2377035,23.6776511468957,24.0994620343107,23.649530421068,23.9813549858345,4226482.30093213,0.0,1.0
2016-12-13,42.91,43.0,42.21,42.37,2010864,24.1332069053039,24.1838242117937,23.7395167437166,23.8295030663651,3575412.69084451,0.0,1.0
2016-12-14,41.77,42.91,41.65,42.76,2009742,23.4920543564331,24.1332069053039,23.4245646144467,24.0488447278209,3573417.72100114,0.0,1.0
2016-12-15,41.91,42.03,41.355,41.51,2683949,23.5707923887506,23.638282130737,23.2586523320635,23.3458265821292,4772190.12135054,0.0,1.0
2016-12-16,42.98,43.0,41.9,42.22,2796583,24.1725759214626,24.1838242117937,23.565168243585,23.7451408888821,4972458.77851512,0.0,1.0
2016-12-19,42.57,42.97,42.33,42.97,1682405,23.9419859696758,24.1669517762971,23.807006485703,24.1669517762971,2991396.82650853,0.0,1.0
2016-12-20,42.25,42.81,42.21,42.81,1164791,23.7620133243787,24.0769654536486,23.7395167437166,24.0769654536486,2071054.29486105,0.0,1.0
2016-12-21,42.23,42.7,42.1,42.16,2059426,23.7507650340476,24.0150998568277,23.6776511468957,23.7113960178889,3661758.25727407,0.0,1.0
2016-12-22,42.76,42.84,42.12,42.17,1374548,24.0488447278209,24.0938378891452,23.6888994372268,23.7170201630544,2444012.30683673,0.0,1.0
2016-12-23,42.57,42.9401,42.5,42.64,899462,23.9419859696758,24.1501355822522,23.902616953517,23.9813549858345,1599286.60005469,0.0,1.0
2016-12-27,42.79,42.99,42.51,42.71,567709,24.0657171633175,24.1782000666282,23.9082410986826,24.0207240019932,1009413.84564379,0.0,1.0
2016-12-28,42.05,42.68,42.03,42.54,1140177,23.649530421068,24.0038515664966,23.638282130737,23.9251135341792,2027289.42166602,0.0,1.0
2016-12-29,42.22,42.44,41.99,42.05,897039,23.7451408888821,23.8688720825238,23.6157855500748,23.649530421068,1594978.38977796,0.0,1.0
2016-12-30,42.12,42.4,42.0,42.38,1020242,23.6888994372268,23.8463755018617,23.6214096952404,23.8351272115306,1814039.2361356,0.0,1.0
2017-01-03,42.54,42.87,42.31,42.52,2124989,23.9251135341792,24.1107103246418,23.7957581953719,23.9138652438481,3778332.4175603,0.0,1.0
2017-01-04,42.84,43.23,42.56,42.88,2373616,24.0938378891452,24.313179550601,23.9363618245102,24.1163344698073,4220403.1548586,0.0,1.0
2017-01-05,43.34,43.41,42.87,42.94,2339635,24.3750451474219,24.4144141635806,24.1107103246418,24.1500793408005,4159983.30615297,0.0,1.0
2017-01-06,43.61,43.63,43.16,43.48,1598786,24.5268970668913,24.5381453572223,24.2738105344422,24.4537831797393,2842718.23173746,0.0,1.0
2017-01-09,43.45,43.82,43.135,43.5,2084809,24.4369107442427,24.6450041153675,24.2597501715284,24.4650314700704,3706890.44937244,0.0,1.0
2017-01-10,42.82,43.57,42.76,43.56,2280845,24.0825895988141,24.5044004862291,24.0488447278209,24.4987763410636,4055451.86489452,0.0,1.0
2017-01-11,43.13,43.27,42.66,42.87,1698659,24.2569380989456,24.3356761312631,23.9926032761656,24.1107103246418,3020297.21851764,0.0,1.0
2017-01-12,43.09,43.479,42.91,43.44,1626674,24.2344415182835,24.4532207652228,24.1332069053039,24.4312865990772,2892304.43404766,0.0,1.0
2017-01-13,43.27,43.3,42.77,43.03,1431416,24.3356761312631,24.3525485667597,24.0544688729864,24.2006966472903,2545126.33986082,0.0,1.0
2017-01-17,43.87,44.1301,43.47,43.63,2534651,24.6731248411951,24.8194088569506,24.4481590345738,24.5381453572223,4506731.11272654,0.0,1.0
2017-01-18,43.17,43.92,43.065,43.73,1911737,24.2794346796078,24.7012455670228,24.2203811553697,24.5943868088777,3399160.12786395,0.0,1.0
2017-01-19,42.61,43.17,42.435,43.11,1756559,23.9644825503379,24.2794346796078,23.8660600099411,24.2456898086146,3123246.19706611,0.0,1.0
2017-01-20,42.91,43.35,42.7,42.85,1607152,24.1332069053039,24.3806692925874,24.0150998568277,24.0994620343107,2857593.38121133,0.0,1.0
2017-01-23,42.68,43.02,42.66,42.84,2160510,24.0038515664966,24.1950725021248,23.9926032761656,24.0938378891452,3841490.46016861,0.0,1.0
2017-01-24,43.74,43.82,42.72,42.9,2155409,24.6000109540432,24.6450041153675,24.0263481471588,24.1275827601384,3832420.637378,0.0,1.0
2017-01-25,44.24,44.49,43.88,44.01,1761478,24.8812182123199,25.0218218414582,24.6787489863607,24.7518628735126,3131992.41512275,0.0,1.0
2017-01-26,44.37,44.515,44.125,44.37,2451942,24.9543320994718,25.035882204372,24.8165405429162,24.9543320994718,4359670.54162523,0.0,1.0
2017-01-27,43.03,44.28,42.885,44.24,4765557,24.2006966472903,24.903714792982,24.1191465423901,24.8812182123199,8473389.039111,0.0,1.0
2017-01-30,42.48,43.26,42.38,43.15,2933194,23.891368663186,24.3300519860976,23.8351272115306,24.2681863892767,5215359.69230588,0.0,1.0
2017-01-31,42.6,42.94,42.4,42.94,2124620,23.9588584051724,24.1500793408005,23.8463755018617,24.1500793408005,3777676.31785245,0.0,1.0
2017-02-01,42.27,42.76,41.78,42.52,2981375,23.7732616147098,24.0488447278209,23.4976785015986,23.9138652438481,5301027.82245171,0.0,1.0
2017-02-02,43.06,43.07,42.225,42.46,1616168,24.2175690827869,24.2231932279524,23.7479529614649,23.8801203728549,2873624.26187788,0.0,1.0
2017-02-03,43.82,43.87,42.97,43.13,1923942,24.6450041153675,24.6731248411951,24.1669517762971,24.2569380989456,3420861.20356661,0.0,1.0
2017-02-06,43.07,43.71,42.75,43.6,2205405,24.2231932279524,24.5831385185466,24.0432205826554,24.5212729217257,3921315.92462342,0.0,1.0
2017-02-07,42.26,42.97,42.21,42.84,2178496,23.7676374695442,24.1669517762971,23.7395167437166,24.0938378891452,3873470.43129422,0.0,1.0
2017-02-08,42.8,42.87,41.68,42.15,2803426,24.071341308483,24.1107103246418,23.4414370499433,23.7057718727234,4984625.96090212,0.0,1.0
2017-02-09,42.89,43.3,42.61,42.99,2469614,24.1219586149728,24.3525485667597,23.9644825503379,24.1782000666282,4391092.20568238,0.0,1.0
2017-02-10,43.16,43.46,42.95,43.2,3031040,24.2738105344422,24.4425348894083,24.155703485966,24.2963071151044,5389334.57581287,0.0,1.0
2017-02-13,43.18,43.19,42.58,42.83,2390729,24.5291467249575,24.5348273981221,24.1883063350785,24.3303231641947,4208531.15591524,0.434,1.0
2017-02-14,43.25,43.36,42.94,43.18,2500861,24.56891143711,24.6313988419212,24.3928105690059,24.5291467249575,4402402.54546349,0.0,1.0
2017-02-15,42.77,43.24,42.76,43.14,2440025,24.2962391252068,24.5632307639454,24.2905584520422,24.5064240322989,4295309.60377028,0.0,1.0
2017-02-16,42.25,42.95,42.01,42.94,10279924,24.000844120645,24.3984912421705,23.8645079646934,24.3928105690059,18096313.0636894,0.0,1.0
2017-02-17,42.01,42.17,41.6,42.15,5436522,23.8645079646934,23.9553987353278,23.6316003649428,23.9440373889985,9570207.33710041,0.0,1.0
2017-02-21,42.24,42.38,41.9,42.04,3606646,23.9951634474804,24.0746928717855,23.8020205598823,23.8815499841874,6348976.42491353,0.0,1.0
2017-02-22,42.15,42.18,41.865,42.09,3859997,23.9440373889985,23.9610794084925,23.782138203806,23.9099533500106,6794964.06168973,0.0,1.0
2017-02-23,41.71,42.16,41.22,41.99,30720651,23.694087769754,23.9497180621632,23.4157347846861,23.8531466183641,54079243.9726538,0.0,1.0
2017-02-24,41.34,41.93,41.22,41.46,36541645,23.4839028626619,23.8190625793762,23.4157347846861,23.5520709406377,64326258.4219687,0.0,1.0
2017-02-27,41.59,42.58,41.5,41.85,151262579,23.6259196917782,24.1883063350785,23.5747936332963,23.773617194059,266275799.743756,0.0,1.0
2017-02-28,41.85,42.33,41.65,41.72,42288536,23.773617194059,24.0462895059622,23.6600037307661,23.6997684429186,74442825.3030954,0.0,1.0
2017-03-01,41.44,42.16,41.4,42.02,15759266,23.5407095943084,23.9497180621632,23.5179869016498,23.8701886378581,27741898.7912708,0.0,1.0
2017-03-02,41.17,41.6,41.1,41.24,7287319,23.3873314188629,23.6316003649428,23.3475667067103,23.4270961310154,12828266.631054,0.0,1.0
2017-03-03,40.95,41.23,40.83,41.07,6764281,23.2623566092406,23.4214154578508,23.1941885312648,23.3305246872164,11907534.2022728,0.0,1.0
2017-03-06,41.13,41.36,40.73,41.06,6703953,23.3646087262043,23.4952642089912,23.1373817996183,23.3248440140517,11801335.5207936,0.0,1.0
2017-03-07,41.83,41.85,41.19,41.27,5890941,23.7622558477297,23.773617194059,23.3986927651922,23.4441381505094,10370145.9831535,0.0,1.0
2017-03-08,41.18,42.0,41.14,41.49,8902489,23.3930120920275,23.8588272915288,23.3702893993689,23.5691129601317,15671538.8158561,0.0,1.0
2017-03-09,40.99,41.39,40.58,40.91,7555648,23.2850793018992,23.5123062284852,23.0521717021485,23.239633916582,13300620.8613058,0.0,1.0
2017-03-10,41.33,41.61,41.095,41.29,5251215,23.4782221894973,23.6372810381075,23.344726370128,23.4554994968387,9244001.27906989,0.0,1.0
2017-03-13,41.19,41.53,41.14,41.32,5822386,23.3986927651922,23.5918356527903,23.3702893993689,23.4725415163326,10249464.8631295,0.0,1.0
2017-03-14,40.31,41.01,40.25,41.01,5096344,22.898793526703,23.2964406482285,22.8647094877151,23.2964406482285,8971373.37827154,0.0,1.0
2017-03-15,41.34,41.37,40.67,40.73,7367702,23.4839028626619,23.5009448821559,23.1032977606304,23.1373817996183,12969769.2270848,0.0,1.0
2017-03-16,41.71,41.92,41.47,41.56,4991407,23.694087769754,23.8133819062116,23.5577516138024,23.6088776722842,8786647.03165998,0.0,1.0
2017-03-17,41.19,41.95,41.18,41.61,5035834,23.3986927651922,23.8304239257055,23.3930120920275,23.6372810381075,8864854.31222748,0.0,1.0
2017-03-20,40.79,41.29,40.54,41.07,4172690,23.1714658386062,23.4554994968387,23.0294490094899,23.3305246872164,7345414.6701596,0.0,1.0
2017-03-21,40.48,41.37,40.37,41.14,5273617,22.995364970502,23.5009448821559,22.9328775656909,23.3702893993689,9283436.74622442,0.0,1.0
2017-03-22,41.32,41.45,40.35,40.35,4917888,23.4725415163326,23.5463902674731,22.9215162193616,22.9215162193616,8657227.51064707,0.0,1.0
2017-03-23,40.82,41.325,40.8,41.21,4609615,23.1885078581001,23.4753818529149,23.1771465117708,23.4100541115215,8114557.67018106,0.0,1.0
2017-03-24,40.9,41.13,40.71,40.91,4098232,23.2339532434173,23.3646087262043,23.126020453289,23.239633916582,7214342.17603454,0.0,1.0
2017-03-27,41.21,41.295,40.48,40.69,4896314,23.4100541115215,23.458339833421,22.995364970502,23.1146591069597,8619249.61722721,0.0,1.0
2017-03-28,41.64,41.96,41.22,41.27,3435998,23.6543230576014,23.8361045988702,23.4157347846861,23.4441381505094,6048575.40719274,0.0,1.0
2017-03-29,41.89,42.045,41.36,41.63,3338474,23.7963398867176,23.8843903207697,23.4952642089912,23.6486423844368,5876898.57035784,0.0,1.0
2017-03-30,41.29,42.12,41.28,42.07,2587047,23.4554994968387,23.9269953695046,23.449818823674,23.8985920036813,4554120.48012011,0.0,1.0
2017-03-31,41.84,42.0,41.37,41.37,3363808,23.7679365208944,23.8588272915288,23.5009448821559,23.5009448821559,5921495.39764522,0.0,1.0
2017-04-03,41.44,41.92,40.97,41.82,2909873,23.5407095943084,23.8133819062116,23.2737179555699,23.7565751745651,5122408.76329211,0.0,1.0
2017-04-04,41.67,41.73,41.07,41.21,2684065,23.6713650770954,23.7054491160833,23.3305246872164,23.4100541115215,4724906.5774505,0.0,1.0
2017-04-05,41.48,42.13,41.46,41.76,2201281,23.563432286967,23.9326760426692,23.5520709406377,23.7224911355772,3875035.46885669,0.0,1.0
2017-04-06,42.16,42.2264,41.56,41.66,2684674,23.9497180621632,23.9874377319765,23.6088776722842,23.6656844039307,4725978.63349447,0.0,1.0
2017-04-07,42.35,42.45,42.2,42.2,2284432,24.0576508522915,24.114457583938,23.9724407548218,23.9724407548218,4021410.72684098,0.0,1.0
2017-04-10,42.74,42.87,42.46,42.46,4150227,24.2791971057129,24.3530458568533,24.1201382571027,24.1201382571027,7305871.82136523,0.0,1.0
2017-04-11,42.19,42.66,42.04,42.66,2317186,23.9667600816571,24.2337517203957,23.8815499841874,24.2337517203957,4079069.38638827,0.0,1.0
2017-04-12,42.51,42.58,42.13,42.18,2345053,24.1485416229259,24.1883063350785,23.9326760426692,23.9610794084925,4128125.1922625,0.0,1.0
2017-04-13,42.26,42.67,42.16,42.63,2311689,24.0065247938097,24.2394323935603,23.9497180621632,24.2167097009017,4069392.71631647,0.0,1.0
2017-04-17,42.63,42.92,42.31,42.38,2693523,24.2167097009017,24.3814492226766,24.0349281596329,24.0746928717855,4741556.01269501,0.0,1.0
2017-04-18,42.15,42.4,41.78,42.28,2836169,23.9440373889985,24.0860542181148,23.7338524819065,24.017886140139,4992663.57665006,0.0,1.0
2017-04-19,41.64,42.22,41.43,42.1,2656481,23.6543230576014,23.9838021011511,23.5350289211438,23.9156340231753,4676348.9519711,0.0,1.0
2017-04-20,41.85,42.12,41.56,41.65,2786530,23.773617194059,23.9269953695046,23.6088776722842,23.6600037307661,4905281.3271151,0.0,1.0
2017-04-21,41.92,41.995,41.4688,41.72,2539848,23.8133819062116,23.8559869549465,23.5570699330226,23.6997684429186,4471033.49618005,0.0,1.0
2017-04-24,42.27,42.61,42.16,42.23,3266199,24.0122054669743,24.2053483545724,23.9497180621632,23.9894827743157,5749668.9306564,0.0,1.0
2017-04-25,42.37,42.52,42.13,42.14,2869951,24.0690121986208,24.1542222960906,23.9326760426692,23.9383567158339,5052131.88088242,0.0,1.0
2017-04-26,41.65,42.42,41.65,42.22,3220389,23.6600037307661,24.0974155644441,23.6600037307661,23.9838021011511,5669027.07946686,0.0,1.0
2017-04-27,41.46,42.14,41.11,42.12,3419183,23.5520709406377,23.9383567158339,23.353247379875,23.9269953695046,6018975.04203771,0.0,1.0
2017-04-28,41.45,41.6,41.17,41.57,2203617,23.5463902674731,23.6316003649428,23.3873314188629,23.6145583454489,3879147.65755737,0.0,1.0
2017-05-01,41.09,41.47,40.845,41.47,2014862,23.3418860335457,23.5577516138024,23.2027095410118,23.5577516138024,3546871.89634195,0.0,1.0
2017-05-02,41.51,41.58,41.06,41.17,2800844,23.580474306461,23.6202390186135,23.3248440140517,23.3873314188629,4930479.04503533,0.0,1.0
2017-05-03,41.44,41.8,41.32,41.34,2064436,23.5407095943084,23.7452138282358,23.4725415163326,23.4839028626619,3634139.72281804,0.0,1.0
2017-05-04,40.5,41.44,40.33,41.25,3017025,23.0067263168313,23.5407095943084,22.9101548730323,23.4327768041801,5311034.29567936,0.0,1.0
2017-05-05,41.43,41.43,40.4,40.6,2704630,23.5350289211438,23.5350289211438,22.9499195851848,23.0635330484778,4761108.27292556,0.0,1.0
2017-05-08,41.58,41.62,41.1458,41.56,1748156,23.6202390186135,23.6429617112721,23.3735841898044,23.6088776722842,3077374.7218527,0.0,1.0
2017-05-09,41.24,41.58,40.89,41.43,2914186,23.4270961310154,23.6202390186135,23.2282725702527,23.5350289211438,5130001.17333753,0.0,1.0
2017-05-10,41.34,41.71,41.08,41.48,2886143,23.4839028626619,23.694087769754,23.336205360381,23.563432286967,5080635.54502694,0.0,1.0
2017-05-11,40.03,40.74,39.74,40.52,3632448,22.9936607685526,23.4014923734907,22.8270816623103,23.2751220170311,6323781.79810613,0.447,1.0
2017-05-12,40.06,40.37,39.95,40.02,1973385,23.0108930898881,23.188960410354,22.9477079116582,22.9879166614408,3435494.78028471,0.0,1.0
2017-05-15,40.0,40.73,39.95,40.44,2831125,22.9764284472172,23.3957482663789,22.9477079116582,23.2291691601366,4928746.8790092,0.0,1.0
2017-05-16,39.64,40.35,39.62,40.29,3176853,22.7696405911923,23.1774721961304,22.7581523769687,23.1430075534596,5530629.80575601,0.0,1.0
2017-05-17,38.69,39.5,38.6,39.42,4228244,22.2239504155709,22.689223091627,22.1722534515646,22.6432702347326,7361011.75987967,0.0,1.0
2017-05-18,38.79,38.85,38.26,38.61,3419633,22.2813914866889,22.3158561293597,21.9769538097633,22.1779975586764,5953289.05509536,0.0,1.0
2017-05-19,39.58,39.64,38.86,39.04,2815727,22.7351759485214,22.7696405911923,22.3216002364715,22.424994164484,4901940.27582391,0.0,1.0
2017-05-22,39.74,39.77,39.35,39.67,2259120,22.8270816623103,22.8443139836457,22.60306148495,22.7868729125277,3932935.01675386,0.0,1.0
2017-05-23,39.7,40.02,39.62,39.9,2845131,22.8041052338631,22.9879166614408,22.7581523769687,22.9189873760992,4953130.12905552,0.0,1.0
2017-05-24,39.86,39.95,39.44,39.75,2655359,22.896010947652,22.9477079116582,22.6547584489562,22.8328257694221,4622753.28143369,0.0,1.0
2017-05-25,39.3,39.91,39.18,39.85,2090091,22.5743409493909,22.924731483211,22.5054116640493,22.8902668405402,3638669.96091491,0.0,1.0
2017-05-26,38.96,39.45,38.91,39.36,1980511,22.3790413075896,22.660502556068,22.3503207720306,22.6088055920618,3447900.53780507,0.0,1.0
2017-05-30,38.64,38.89,38.5,38.88,2240271,22.1952298800118,22.338832557807,22.1148123804466,22.3330884506951,3900120.51724485,0.0,1.0
2017-05-31,38.51,38.775,38.41,38.52,3660949,22.1205564875584,22.2727753260212,22.0631154164403,22.1263005946702,6373399.60544371,0.0,1.0
2017-06-01,38.95,39.16,38.5,38.56,2225926,22.3732972004778,22.4939234498257,22.1148123804466,22.1492770231174,3875147.09714527,0.0,1.0
2017-06-02,39.06,39.23,38.89,39.05,2218585,22.4364823787076,22.5341321996083,22.338832557807,22.4307382715958,3862367.04298349,0.0,1.0
2017-06-05,38.98,39.29,38.86,39.0,2335014,22.3905295218132,22.5685968422791,22.3216002364715,22.4020177360368,4065059.99026633,0.0,1.0
2017-06-06,39.58,39.64,38.73,38.78,2662980,22.7351759485214,22.7696405911923,22.2469268440181,22.2756473795771,4636020.79168667,0.0,1.0
2017-06-07,39.11,39.71,38.75,39.52,2569040,22.4652029142666,22.8098493409749,22.2584150582417,22.7007113058506,4472479.27309808,0.0,1.0
2017-06-08,38.3,38.9,38.15,38.74,17157448,21.9999302382105,22.3445766649188,21.9137686315334,22.2526709511299,29869651.9163804,0.0,1.0
2017-06-09,38.7,38.82,38.41,38.41,16193699,22.2296945226827,22.2986238080243,22.0631154164403,22.0631154164403,28191847.2006232,0.0,1.0
2017-06-12,38.23,39.0,38.2,38.75,5418113,21.9597214884279,22.4020177360368,21.9424891670925,22.2584150582417,9432472.08755145,0.0,1.0
2017-06-13,38.62,38.67,38.49,38.56,14015856,22.1837416657882,22.2124622013473,22.1090682733348,22.1492770231174,24400408.5007347,0.0,1.0
2017-06-14,37.66,38.82,37.64,38.79,5115599,21.632307383055,22.2986238080243,21.6208191688314,22.2813914866889,8905821.04481879,0.0,1.0
2017-06-15,37.92,38.08,37.37,37.41,6112257,21.7816541679619,21.8735598817508,21.4657282768127,21.4887047052599,10640917.5195204,0.0,1.0
2017-06-16,38.89,38.92,37.92,37.92,3777195,22.338832557807,22.3560648791424,21.7816541679619,21.7816541679619,6575773.96535268,0.0,1.0
2017-06-19,38.65,39.07,38.56,38.97,2510018,22.2009739871236,22.4422264858194,22.1492770231174,22.3847854147014,4369727.01090801,0.0,1.0
2017-06-20,37.74,38.39,37.655,38.35,2596702,21.6782602399495,22.0516272022167,21.6294353294991,22.0286507737695,4520636.45307675,0.0,1.0
2017-06-21,38.02,38.37,37.61,37.75,3007976,21.83909523908,22.0401389879931,21.603586847496,21.6840043470613,5236629.36893798,0.0,1.0
2017-06-22,39.02,39.1,37.98,38.06,4316637,22.4135059502604,22.4594588071548,21.8161188106328,21.8620716675272,7514896.42511921,0.0,1.0
2017-06-23,39.35,39.48,38.55,38.56,3501338,22.60306148495,22.6777348774034,22.1435329160056,22.1492770231174,6095530.48341428,0.0,1.0
2017-06-26,39.59,39.77,39.28,39.58,2429683,22.7409200556333,22.8443139836457,22.5628527351673,22.7351759485214,4229870.63560658,0.0,1.0
2017-06-27,40.03,40.23,39.57,39.74,4424903,22.9936607685526,23.1085429107887,22.7294318414096,22.8270816623103,7703378.28642976,0.0,1.0
2017-06-28,40.36,40.49,40.08,40.28,3716750,23.1832163032422,23.2578896956956,23.0223813041117,23.1372634463477,6470544.38167068,0.0,1.0
2017-06-29,39.92,40.33,39.8,40.18,2038122,22.9304755903228,23.1659839819068,22.8615463049811,23.0798223752297,3548196.36947856,0.0,1.0
2017-06-30,39.81,40.2217,39.53,40.11,2286348,22.8672904120929,23.1037753018859,22.7064554129624,23.0396136254471,3980336.63979123,0.0,1.0
2017-07-03,40.14,40.27,39.99,40.02,806157,23.0568459467825,23.1315193392359,22.9706843401054,22.9879166614408,1403450.50032811,0.0,1.0
2017-07-05,39.58,39.96,39.15,39.91,2317510,22.7351759485214,22.95345201877,22.4881793427139,22.924731483211,4034587.02090958,0.0,1.0
2017-07-06,39.68,40.04,39.44,39.59,2845532,22.7926170196395,22.9994048756644,22.6547584489562,22.7409200556333,4953828.23581466,0.0,1.0
2017-07-07,39.81,39.81,39.13,39.71,1772523,22.8672904120929,22.8672904120929,22.4766911284903,22.8098493409749,3085811.18962322,0.0,1.0
2017-07-10,39.78,40.01,39.48,39.76,1354973,22.8500580907575,22.982172554329,22.6777348774034,22.8385698765339,2358892.29366126,0.0,1.0
2017-07-11,39.47,39.76,39.2,39.68,1506415,22.6719907702916,22.8385698765339,22.5168998782729,22.7926170196395,2622539.8842307,0.0,1.0
2017-07-12,40.06,40.59,39.71,39.9,2456805,23.0108930898881,23.3153307668137,22.8098493409749,22.9189873760992,4277087.72169514,0.0,1.0
2017-07-13,40.11,40.22,39.67,40.04,1537324,23.0396136254471,23.1027988036769,22.7868729125277,22.9994048756644,2676349.81395238,0.0,1.0
2017-07-14,40.85,40.95,40.165,40.28,1779862,23.4646775517206,23.5221186228386,23.071206214562,23.1372634463477,3098587.76195578,0.0,1.0
2017-07-17,40.66,41.1099,40.595,40.9,1571674,23.3555395165963,23.6139668955564,23.3182028203696,23.4933980872796,2736150.23085166,0.0,1.0
2017-07-18,40.85,41.07,40.39,41.07,1600257,23.4646775517206,23.5910479081803,23.2004486245776,23.5910479081803,2785910.79318738,0.0,1.0
2017-07-19,41.55,41.72,40.96,41.04,3324965,23.8667650495469,23.9644148704476,23.5278627299504,23.5738155868449,5788480.15066972,0.0,1.0
2017-07-20,41.9,42.1,41.7,41.75,2284325,24.06780879846,24.1826909406961,23.952926656224,23.981647191783,3976814.7695325,0.0,1.0
2017-07-21,41.81,41.96,41.39,41.93,1633097,24.0161118344538,24.1022734411309,23.774859335758,24.0850411197955,2843082.42902354,0.0,1.0
2017-07-24,41.73,41.96,41.35,41.85,1323529,23.9701589775594,24.1022734411309,23.7518829073108,24.039088262901,2304150.97462251,0.0,1.0
2017-07-25,41.69,42.31,41.42,41.89,1984710,23.9471825491122,24.303317190044,23.7920916570934,24.0620646913482,3455210.63825805,0.0,1.0
2017-07-26,41.73,42.01,41.44,41.75,1717363,23.9701589775594,24.1309939766899,23.803579871317,23.981647191783,2989782.3396621,0.0,1.0
2017-07-27,41.13,41.78,40.6,41.78,2168847,23.6255125508511,23.9988795131184,23.3210748739255,23.9988795131184,3775777.43204502,0.0,1.0
2017-07-28,41.1,41.33,40.96,41.1,2230023,23.6082802295157,23.7403946930872,23.5278627299504,23.6082802295157,3882279.62430791,0.0,1.0
2017-07-31,41.46,41.72,41.19,41.31,1752542,23.8150680855407,23.9644148704476,23.6599771935219,23.7289064788636,3051025.97477417,0.0,1.0
2017-08-01,41.63,41.98,40.79,41.47,1881156,23.9127179064413,24.1137616553545,23.4302129090498,23.8208121926525,3274931.96659612,0.0,1.0
2017-08-02,41.8,41.95,41.36,41.44,1891539,24.010367727342,24.0965293340191,23.7576270144226,23.803579871317,3293007.88300558,0.0,1.0
2017-08-03,41.76,41.95,41.45,41.84,2571366,23.9873912988948,24.0965293340191,23.8093239784289,24.0333441557892,4476528.64048403,0.0,1.0
2017-08-04,41.53,41.916,41.41,41.71,1453004,23.8552768353233,24.0769993698389,23.7863475499816,23.9586707633358,2529555.89392481,0.0,1.0
2017-08-07,41.51,41.59,41.36,41.43,1341458,23.8437886210997,23.8897414779941,23.7576270144226,23.7978357642052,2335363.83268909,0.0,1.0
2017-08-08,40.83,41.64,40.55,41.47,2204304,23.453189337497,23.9184620135531,23.2923543383665,23.8208121926525,3837505.04141904,0.0,1.0
2017-08-09,40.61,40.9,40.46,40.77,1493171,23.3268189810373,23.4933980872796,23.2406573743602,23.4187246948262,2599483.21111821,0.0,1.0
2017-08-10,39.9,40.68,39.84,40.64,2423924,22.9189873760992,23.3670277308199,22.8845227334284,23.3440513023727,4219844.70835992,0.0,1.0
2017-08-11,39.47,39.74,39.37,39.6,2015913,22.9528776080588,23.1098899453828,22.8947248905314,23.0284761408444,3466584.34156698,0.489,1.0
2017-08-14,39.8,40.14,39.6,39.61,1736479,23.1447815758992,23.3425008154923,23.0284761408444,23.0342914125972,2986066.81481784,0.0,1.0
2017-08-15,39.23,39.85,39.22,39.64,1613712,22.8133110859931,23.1738579346629,22.8074958142404,23.0517372278554,2774955.44252095,0.0,1.0
2017-08-16,39.17,39.59,39.04,39.33,1652395,22.7784194554767,23.0226608690917,22.7028209226911,22.8714638035205,2841475.11975148,0.0,1.0
2017-08-17,39.13,39.32,39.011,39.17,1278748,22.7551583684657,22.8656485317678,22.6859566346081,22.7784194554767,2198947.9673032,0.0,1.0
2017-08-18,39.42,39.53,39.05,39.35,1480343,22.9238012492951,22.9877692385753,22.7086361944438,22.883094347026,2545612.76401724,0.0,1.0
2017-08-21,39.29,39.46,39.13,39.46,1433615,22.8482027165095,22.9470623363061,22.7551583684657,22.9470623363061,2465258.8235879,0.0,1.0
2017-08-22,39.91,40.05,39.45,39.45,1499669,23.2087495651793,23.2901633697177,22.9412470645534,22.9412470645534,2578845.94867606,0.0,1.0
2017-08-23,40.77,40.98,39.74,39.75,2159789,23.7088629359148,23.8309836427223,23.1098899453828,23.1157052171355,3713994.96331866,0.0,1.0
2017-08-24,40.88,41.05,40.691,40.86,1425528,23.772830925195,23.8716905449915,23.6629222890682,23.7612003816895,2451352.33676517,0.0,1.0
2017-08-25,40.39,41.0,40.35,40.98,1642347,23.4878826093108,23.8426141862278,23.4646215222998,23.8309836427223,2824196.47753623,0.0,1.0
2017-08-28,39.9,40.5,39.81,40.5,1474499,23.2029342934266,23.5518505985909,23.1505968476519,23.5518505985909,2535563.36263329,0.0,1.0
2017-08-29,39.77,39.78,39.35,39.73,2188890,23.127335760641,23.1331510323937,22.883094347026,23.10407467363,3764037.33663731,0.0,1.0
2017-08-30,39.5,39.63,39.18,39.61,1537008,22.970323423317,23.0459219561026,22.7842347272294,23.0342914125972,2643054.4699415,0.0,1.0
2017-08-31,39.99,40.0599,39.34,39.69,2064140,23.2552717392012,23.2959204887529,22.8772790752732,23.0808135866191,3549515.97752585,0.0,1.0
2017-09-01,40.45,40.59,40.15,40.23,1581071,23.5227742398272,23.6041880443655,23.348316087245,23.394838261267,2718825.64947279,0.0,1.0
2017-09-05,40.21,40.72,39.91,40.61,1777415,23.3832077177615,23.6797865771511,23.2087495651793,23.615818587871,3056460.77358808,0.0,1.0
2017-09-06,40.81,41.16,40.22,40.29,2286870,23.7321240229258,23.9356585342716,23.3890229895142,23.4297298917834,3932524.73355709,0.0,1.0
2017-09-07,40.64,41.03,40.6,40.99,1778330,23.6332644031292,23.860060001486,23.6100033161183,23.8367989144751,3058034.21682325,0.0,1.0
2017-09-08,40.52,40.71,40.3835,40.71,1786779,23.5634811420964,23.6739713053984,23.4841026826715,23.6739713053984,3072563.20249966,0.0,1.0
2017-09-11,40.86,40.925,40.49,40.53,1741648,23.7612003816895,23.7989996480823,23.5460353268382,23.5692964138491,2994955.47938896,0.0,1.0
2017-09-12,40.96,41.03,40.57,40.93,2478344,23.8193530992169,23.860060001486,23.5925575008601,23.8019072839586,4261785.35651908,0.0,1.0
2017-09-13,40.95,41.19,40.9,41.04,1862675,23.8135378274641,23.9531043495298,23.7844614687004,23.8658752732388,3203074.73012391,0.0,1.0
2017-09-14,41.14,41.2,40.81,40.94,1157849,23.9240279907662,23.9589196212826,23.7321240229258,23.8077225557114,1991048.82666017,0.0,1.0
2017-09-15,41.13,41.31,40.9,41.07,1846078,23.9182127190134,24.0228876105627,23.7844614687004,23.883321088497,3174534.36140909,0.0,1.0
2017-09-18,40.96,41.39,40.81,41.1,2128854,23.8193530992169,24.0694097845846,23.7321240229258,23.9007669037552,3660798.82508928,0.0,1.0
2017-09-19,41.22,41.33,40.8901,41.09,1298569,23.9705501647881,24.0345181540682,23.7787043496652,23.8949516320025,2233032.35895809,0.0,1.0
2017-09-20,41.31,41.73,41.06,41.3,1766603,24.0228876105627,24.2671290241777,23.8775058167443,24.01707233881,3037868.34926172,0.0,1.0
2017-09-21,41.44,41.56,41.2445,41.29,1452364,24.0984861433483,24.1682694043812,23.9847975805823,24.0112570670572,2497499.79322301,0.0,1.0
2017-09-22,41.04,41.61,40.9141,41.5,1657912,23.8658752732388,24.1973457631449,23.7926610018718,24.1333777738647,2850962.20863499,0.0,1.0
2017-09-25,41.23,41.36,40.78,41.1,1517531,23.9763654365408,24.0519639693264,23.7146782076676,23.9007669037552,2609561.62415862,0.0,1.0
2017-09-26,41.22,41.3,40.92,41.24,1727424,23.9705501647881,24.01707233881,23.7960920122059,23.9821807082935,2970495.74542502,0.0,1.0
2017-09-27,41.24,41.32,40.9199,41.21,1955415,23.9821807082935,24.0287028823155,23.7960338594884,23.9647348930353,3362551.37015595,0.0,1.0
2017-09-28,41.53,41.68,41.23,41.39,1942809,24.150823589123,24.238052665414,23.9763654365408,24.0694097845846,3340873.9653226,0.0,1.0
2017-09-29,41.84,41.9,41.41,41.45,2085912,24.3310970134579,24.3659886439743,24.0810403280901,24.1043014151011,3586955.32847233,0.0,1.0
2017-10-02,41.75,42.0,41.59,41.75,1458839,24.2787595676832,24.4241413615017,24.1857152196394,24.2787595676832,2508634.26857569,0.0,1.0
2017-10-03,41.97,42.1,41.61,41.76,2223039,24.4066955462435,24.4822940790291,24.1973457631449,24.2845748394359,3822760.30170582,0.0,1.0
2017-10-04,41.81,42.07,41.78,41.99,2184084,24.3136511981996,24.4648482637708,24.2962053829414,24.4183260897489,3755772.89052999,0.0,1.0
2017-10-05,41.47,41.85,41.42,41.74,1825874,24.1159319586065,24.3369122852106,24.0868555998428,24.2729442959305,3139791.35908855,0.0,1.0
2017-10-06,41.32,41.44,40.85,41.38,1805860,24.0287028823155,24.0984861433483,23.7553851099367,24.0635945128319,3105375.08268567,0.0,1.0
2017-10-09,41.12,41.4,41.07,41.32,761678,23.9123974472607,24.0752250563374,23.883321088497,24.0287028823155,1309789.1764754,0.0,1.0
2017-10-10,41.36,41.67,41.29,41.46,1209214,24.0519639693264,24.2322373936613,24.0112570670572,24.1101166868538,2079376.59909112,0.0,1.0
2017-10-11,41.71,41.75,41.3,41.3,1359123,24.2554984806723,24.2787595676832,24.01707233881,24.01707233881,2337161.62853433,0.0,1.0
2017-10-12,41.49,41.72,41.36,41.49,1671669,24.127562502112,24.261313752425,24.0519639693264,24.127562502112,2874618.88468546,0.0,1.0
2017-10-13,41.49,41.72,41.46,41.67,1179352,24.127562502112,24.261313752425,24.1101166868538,24.2322373936613,2028025.60249162,0.0,1.0
2017-10-16,41.51,41.58,41.3,41.4,1008029,24.1391930456175,24.1798999478866,24.01707233881,24.0752250563374,1733416.84251523,0.0,1.0
2017-10-17,41.3,41.51,41.03,41.48,1568861,24.01707233881,24.1391930456175,23.860060001486,24.1217472303593,2697829.21023631,0.0,1.0
2017-10-18,40.46,41.35,40.34,41.34,1885913,23.5285895115799,24.0461486975737,23.4588062505471,24.0403334258209,3243035.02946685,0.0,1.0
2017-10-19,40.33,40.71,40.14,40.3,2988975,23.4529909787943,23.6739713053984,23.3425008154923,23.4355451635361,5139871.57795756,0.0,1.0
2017-10-20,39.31,40.25,39.3,40.23,3889444,22.859833260015,23.4064688047724,22.8540179882623,23.394838261267,6688327.15886134,0.0,1.0
2017-10-23,39.05,39.56,38.89,39.45,2386635,22.7086361944438,23.0052150538335,22.6155918464,22.9412470645534,4104081.63449301,0.0,1.0
2017-10-24,38.86,39.38,38.76,39.15,2844440,22.5981460311418,22.9005401622842,22.5399933136144,22.7667889119712,4891327.73315454,0.0,1.0
2017-10-25,38.045,38.9,37.83,38.89,3192295,22.1242013832936,22.6214071181527,21.9991730406097,22.6155918464,5489502.70208216,0.0,1.0
2017-10-26,37.96,38.21,37.81,38.04,2882852,22.0747715733953,22.2201533672138,21.9875424971042,22.1212937474172,4957381.39604985,0.0,1.0
2017-10-27,38.42,38.48,37.6,37.89,3080562,22.3422740740213,22.3771657045377,21.8654217902967,22.0340646711261,5297365.50755228,0.0,1.0
2017-10-30,38.58,38.89,38.44,38.47,1860932,22.4353184220651,22.6155918464,22.3539046175268,22.371350432785,3200077.44973167,0.0,1.0
2017-10-31,38.46,38.71,38.34,38.48,2442173,22.3655351610322,22.5109169548507,22.2957518999994,22.3771657045377,4199585.33984238,0.0,1.0
2017-11-01,38.32,38.8,38.31,38.36,2767784,22.2841213564939,22.5632544006254,22.2783060847412,22.3073824435049,4759509.30185956,0.0,1.0
2017-11-02,36.71,38.22,36.62,38.22,5013440,21.347862604303,22.2259686389665,21.2955251585284,22.2259686389665,8621162.02504054,0.0,1.0
2017-11-03,36.69,37.11,36.49,37.1,2784499,21.3362320607975,21.5804734744125,21.2199266257428,21.5746582026598,4788252.58456536,0.0,1.0
2017-11-06,36.82,36.9,36.5149,36.83,2575770,21.4118305935831,21.458352767605,21.2344066524071,21.4176458653359,4429320.0894473,0.0,1.0
2017-11-07,36.71,36.8,36.53,36.74,3236515,21.347862604303,21.4002000500777,21.2431877127537,21.3653084195612,5565543.86039806,0.0,1.0
2017-11-08,36.79,36.91,36.68,36.91,2899211,21.3943847783249,21.4641680393578,21.3304167890448,21.4641680393578,4985512.49756251,0.0,1.0
2017-11-09,36.64,36.74,36.52,36.74,2299561,21.3071557020338,21.3653084195612,21.237372441001,21.3653084195612,3954348.30524835,0.0,1.0
2017-11-10,36.48,36.64,36.33,36.64,2128723,21.21411135399,21.3071557020338,21.1268822776989,21.3071557020338,3660573.5561671,0.0,1.0
2017-11-13,36.22,36.37,36.0,36.37,2393957,21.0629142884188,21.1501433647099,20.9349783098586,21.1501433647099,4116672.61959453,0.0,1.0
2017-11-14,34.97,35.85,34.81,35.81,6841931,20.6116492004063,21.1303295348746,20.5173436850484,21.1067531560352,11608111.7402912,0.474,1.0
2017-11-15,34.52,34.91,34.39,34.75,4243731,20.3464149384623,20.5762846321471,20.269791707234,20.4819791167892,7199970.83334188,0.0,1.0
2017-11-16,34.5,34.73,34.44,34.58,2755484,20.3346267490425,20.4701909273695,20.2992621807833,20.3817795067215,4674991.04720357,0.0,1.0
2017-11-17,35.16,35.1801,34.46,34.51,5706052,20.7236369998938,20.7354841302606,20.3110503702031,20.3405208437524,9680964.22076048,0.0,1.0
2017-11-20,35.87,36.05,35.25,35.42,4260554,21.1421177242944,21.248211429072,20.7766838522826,20.8768834623503,7228512.96038275,0.0,1.0
2017-11-21,36.8,36.87,36.06,36.2,4647139,21.690268532312,21.7315271952811,21.2541055237819,21.33662284972,7884398.24731719,0.0,1.0
2017-11-22,36.98,37.28,36.755,37.13,4806113,21.7963622370897,21.9731850783857,21.6637451061176,21.8847736577377,8154115.6641986,0.0,1.0
2017-11-24,37.16,37.52,37.09,37.41,1691598,21.9024559418673,22.1146433514225,21.8611972788982,22.049808309614,2869987.81537742,0.0,1.0
2017-11-27,36.27,37.31,36.245,37.3,3280480,21.3778815126891,21.9908673625153,21.3631462759144,21.9849732678054,5565706.28990418,0.0,1.0
2017-11-28,36.26,36.59,36.18,36.45,1802988,21.3719874179792,21.5664925434048,21.3248346603003,21.4839752174667,3058973.58076311,0.0,1.0
2017-11-29,35.63,36.24,35.43,36.16,3064535,21.0006594512576,21.3601992285595,20.8827775570602,21.3130464708805,5199331.1116457,0.0,1.0
2017-11-30,37.71,38.67,37.14,37.97,6969399,22.22663115091,22.7924642430572,21.8906677524475,22.3798776133665,11824375.655743,0.0,1.0
2017-12-01,38.29,38.36,37.79,38.12,5912130,22.5684886440823,22.6097473070514,22.2737839085889,22.4682890340145,10030598.914711,0.0,1.0
2017-12-04,38.31,38.4495,38.125,38.43,3287947,22.580276833502,22.6624994547047,22.4712360813695,22.6510059700204,5578374.90207885,0.0,1.0
2017-12-05,38.39,38.49,38.28,38.35,2246668,22.627429591181,22.6863705382796,22.5625945493724,22.6038532123415,3811727.00913477,0.0,1.0
2017-12-06,38.14,38.53,38.0162,38.4,2286762,22.4800772234343,22.7099469171191,22.4071083309261,22.6333236858908,3879751.02634793,0.0,1.0
2017-12-07,38.45,38.515,37.89,38.01,1943314,22.6627941594402,22.7011057750543,22.3327248556876,22.403453992206,3297052.55116899,0.0,1.0
2017-12-08,38.34,38.57,38.03,38.53,1613830,22.5979591176316,22.7335232959586,22.4152421816257,22.7099469171191,2738045.58535217,0.0,1.0
2017-12-11,38.55,38.78,38.19,38.49,2356012,22.7217351065388,22.8572992848658,22.5095476969836,22.6863705382796,3997241.50352685,0.0,1.0
2017-12-12,38.37,38.74,38.25,38.54,1977522,22.6156414017612,22.8337229060263,22.5449122652428,22.715841011829,3355090.3019753,0.0,1.0
2017-12-13,38.64,38.76,38.19,38.19,3589513,22.7747819589276,22.8455110954461,22.5095476969836,22.5095476969836,6090015.81530535,0.0,1.0
2017-12-14,38.67,39.08,38.57,38.59,3843720,22.7924642430572,23.0341221261618,22.7335232959586,22.7453114853783,6521306.81504858,0.0,1.0
2017-12-15,38.72,39.01,38.6,38.7,2798070,22.8219347166066,22.9928634631927,22.7512055800882,22.8101465271869,4747243.02498177,0.0,1.0
2017-12-18,39.07,39.39,38.94,38.97,2888588,23.0282280314519,23.2168390621677,22.9516048002237,22.9692870843533,4900817.07571507,0.0,1.0
2017-12-19,38.83,39.23,38.78,39.13,2355183,22.8867697584151,23.1225335468098,22.8572992848658,23.0635925997111,3995835.01102748,0.0,1.0
2017-12-20,38.53,38.94,38.43,38.89,2054135,22.7099469171191,22.9516048002237,22.6510059700204,22.9221343266743,3485072.94353642,0.0,1.0
2017-12-21,38.66,38.86,38.12,38.49,2057470,22.7865701483474,22.9044520425447,22.4682890340145,22.6863705382796,3490731.14918828,0.0,1.0
2017-12-22,38.63,38.7,38.32,38.61,1613255,22.7688878642178,22.8101465271869,22.5861709282119,22.757099674798,2737070.03265357,0.0,1.0
2017-12-26,38.8,38.97,38.56,38.65,939425,22.8690874742855,22.9692870843533,22.7276292012487,22.7806760536375,1593841.0328346,0.0,1.0
2017-12-27,38.9,39.0,38.66,38.78,1528434,22.9280284213842,22.9869693684829,22.7865701483474,22.8572992848658,2593161.58839664,0.0,1.0
2017-12-28,39.21,39.25,38.85,38.94,1518505,23.1107453573901,23.1343217362296,22.8985579478349,22.9516048002237,2576315.9140586,0.0,1.0
2017-12-29,39.11,39.38,39.01,39.32,1824718,23.0518044102914,23.2109449674578,22.9928634631927,23.1755803991986,3095840.98970315,0.0,1.0
2018-01-02,40.14,40.22,39.18,39.36,2464147,23.6588961654078,23.7060489230867,23.0930630732605,23.1991567780381,4180704.79233176,0.0,1.0
2018-01-03,40.41,40.5,39.92,40.29,1839100,23.8180367225742,23.871083574963,23.5292260817907,23.7473075860558,3120241.6834618,0.0,1.0
2018-01-04,40.77,40.8,40.49,40.59,2025684,24.0302241321294,24.047906416259,23.8651894802531,23.9241304273518,3436802.59600981,0.0,1.0
2018-01-05,40.74,41.21,40.59,41.04,2499745,24.0125418479998,24.2895642993636,23.9241304273518,24.1893646892958,4241100.83574859,0.0,1.0
2018-01-08,40.73,40.86,40.59,40.75,1497184,24.0066477532899,24.0832709845182,23.9241304273518,24.0184359427097,2540142.41999461,0.0,1.0
2018-01-09,40.24,40.89,40.22,40.89,1726165,23.7178371125064,24.1009532686478,23.7060489230867,24.1009532686478,2928634.65039033,0.0,1.0
2018-01-10,39.16,40.35,38.99,40.14,3758573,23.0812748838407,23.782672154315,22.981075273773,23.6588961654078,6376845.27482688,0.0,1.0
2018-01-11,39.49,39.55,39.05,39.34,2389128,23.2757800092664,23.3111445775256,23.0164398420322,23.1873685886184,4053426.5525125,0.0,1.0
2018-01-12,39.74,39.88,39.45,39.66,2462535,23.4231323770131,23.5056497029512,23.2522036304269,23.3759796193341,4177969.85154891,0.0,1.0
2018-01-16,39.78,40.07,39.65,40.05,1842777,23.4467087558525,23.6176375024387,23.3700855246243,23.6058493130189,3126480.13089267,0.0,1.0
2018-01-17,39.81,39.99,39.33,39.95,1711107,23.4643910399821,23.5704847447597,23.1814744939085,23.5469083659203,2903087.0459808,0.0,1.0
2018-01-18,39.72,39.83,39.37,39.8,1741303,23.4113441875933,23.4761792294019,23.205050872748,23.4584969452723,2954317.98387097,0.0,1.0
2018-01-19,39.39,39.75,39.29,39.68,2028300,23.2168390621677,23.4290264717229,23.157898115069,23.3877678087539,3441240.93663508,0.0,1.0
2018-01-22,39.64,39.64,39.3,39.53,2593218,23.3641914299144,23.3641914299144,23.1637922097789,23.2993563881058,4399688.37904598,0.0,1.0
2018-01-23,39.49,39.71,39.34,39.57,2757276,23.2757800092664,23.4054500928835,23.1873685886184,23.3229327669453,4678031.37839641,0.0,1.0
2018-01-24,39.5,39.8,39.33,39.74,2396711,23.2816741039762,23.4584969452723,23.1814744939085,23.4231323770131,4066291.97184027,0.0,1.0
2018-01-25,38.62,39.86,38.45,39.67,2478849,22.7629937695079,23.4938615135315,22.6627941594402,23.381873714044,4205648.40237487,0.0,1.0
2018-01-26,38.19,38.71,38.08,38.66,2959810,22.5095476969836,22.8160406218967,22.4447126551751,22.7865701483474,5021653.27449682,0.0,1.0
2018-01-29,37.58,38.07,37.56,38.07,3563606,22.1500079196817,22.4388185604652,22.138219730262,22.4388185604652,6046061.65224001,0.0,1.0
2018-01-30,36.81,37.61,36.77,37.45,3237455,21.6961626270219,22.1676902038113,21.6725862481824,22.0733846884534,5492709.49884827,0.0,1.0
2018-01-31,36.63,36.94,36.4,36.94,2326597,21.5900689222443,21.7727858582502,21.4545047439173,21.7727858582502,3947335.62069338,0.0,1.0
2018-02-01,35.86,36.72,35.82,36.63,3740487,21.1362236295845,21.6431157746331,21.112647250745,21.5900689222443,6346160.32507586,0.0,1.0
2018-02-02,34.7,35.61,34.65,35.61,5280310,20.4525086432399,20.9888712618378,20.4230381696905,20.9888712618378,8958644.64335828,0.0,1.0
2018-02-05,34.37,35.04,34.21,34.55,5824034,20.2580035178143,20.6529078633754,20.1636980024564,20.3640972225919,9881134.06160555,0.0,1.0
2018-02-06,35.04,35.2,33.61,34.25,5081577,20.6529078633754,20.7472133787333,19.8100523198643,20.1872743812959,8621471.57474894,0.0,1.0
2018-02-07,35.16,35.29,34.7,35.22,3326569,20.7236369998938,20.8002602311221,20.4525086432399,20.759001568153,5643901.50438359,0.0,1.0
2018-02-08,34.34,35.31,34.34,35.31,4223573,20.2403212336847,20.8120484205418,20.2403212336847,20.8120484205418,7165770.50064913,0.0,1.0
2018-02-09,34.02,34.68,33.26,34.48,4121125,20.0517102029689,20.4407204538202,19.603759005019,20.3228385596228,6991955.85218669,0.0,1.0
2018-02-12,34.73,34.9,34.14,34.36,2968651,20.4701909273695,20.5703905374372,20.1224393394873,20.2521094231044,5036653.03346777,0.0,1.0
2018-02-13,35.03,35.13,34.31,34.57,2317956,20.6470137686655,20.7059547157642,20.2226389495551,20.3758854120116,3932675.1844002,0.0,1.0
2018-02-14,34.3,34.41,33.82,34.22,4396222,20.5309001028811,20.5967426396542,20.243587215144,20.4830146215916,7344559.36390434,0.533,1.0
2018-02-15,34.55,35.25,34.04,34.52,4973529,20.6805422319109,21.0995401931942,20.3752722886902,20.6625851764273,8309038.75841568,0.0,1.0
2018-02-16,34.27,34.92,34.22,34.77,3346241,20.5129430473976,20.9020125828749,20.4830146215916,20.812227305457,5590405.96003354,0.0,1.0
2018-02-20,34.08,34.62,34.03,34.15,3189105,20.399215029335,20.7224420280392,20.369286603529,20.4411148254633,5327886.30561061,0.0,1.0
2018-02-21,34.11,34.63,34.05,34.15,2882386,20.4171720848185,20.7284277132004,20.3812579738514,20.4411148254633,4815465.43525026,0.0,1.0
2018-02-22,33.48,34.22,33.45,34.2,2820837,20.0400739196636,20.4830146215916,20.02211686418,20.4710432512692,4712638.44328102,0.0,1.0
2018-02-23,33.76,33.84,33.42,33.69,3100643,20.2076731041769,20.2555585854664,20.0041598086964,20.1657733080485,5180097.04236374,0.0,1.0
2018-02-26,33.92,33.95,33.54,33.77,2647851,20.3034440667559,20.3214011222395,20.0759880306307,20.2136587893381,4423638.94641205,0.0,1.0
2018-02-27,32.99,33.96,32.94,33.86,2758501,19.7467753467653,20.3273868074007,19.7168469209593,20.2675299557888,4608496.64777835,0.0,1.0
2018-02-28,31.82,33.17,31.81,33.07,3344931,19.046450182906,19.8545176796667,19.0404644977449,19.7946608280548,5588217.40523203,0.0,1.0
2018-03-01,31.81,32.05,31.47,31.8,3830923,19.0404644977449,19.1841209416134,18.8369512022644,19.0344788125837,6400141.16485619,0.0,1.0
2018-03-02,31.48,31.71,31.31,31.62,2890855,18.8429368874256,18.980607646133,18.7411802396854,18.9267364796823,4829614.1914443,0.0,1.0
2018-03-05,31.57,31.66,31.22,31.31,2617103,18.8968080538763,18.950679220327,18.6873090732347,18.7411802396854,4372269.72271922,0.0,1.0
2018-03-06,31.77,31.86,31.64,31.82,2078084,19.0165217571001,19.0703929235508,18.9387078500046,19.046450182906,3471756.27190341,0.0,1.0
2018-03-07,31.43,31.74,31.19,31.65,2486515,18.8130084616196,18.9985647016165,18.6693520177511,18.9446935351658,4154102.55140405,0.0,1.0
2018-03-08,31.88,31.89,31.4,31.53,1779259,19.0823642938732,19.0883499790344,18.7950514061361,18.8728653132315,2972523.53253795,0.0,1.0
2018-03-09,32.01,32.07,31.6,32.07,2976270,19.1601782009687,19.1960923119358,18.9147651093599,19.1960923119358,4972312.97646195,0.0,1.0
2018-03-12,32.66,32.72,31.89,31.97,2267240,19.549247736446,19.5851618474131,19.0883499790344,19.1362354603239,3787770.22002493,0.0,1.0
2018-03-13,32.89,33.09,32.57,32.82,2380387,19.6869184951534,19.8066321983772,19.4953765699953,19.645018699025,3976799.54073432,0.0,1.0
2018-03-14,33.09,33.62,33.08,33.1,3616732,19.8066321983772,20.1238735119202,19.800646513216,19.8126178835383,6042302.43089007,0.0,1.0
2018-03-15,31.46,33.22,30.63,33.21,10936994,18.8309655171032,19.8844461054726,18.3341536487245,19.8784604203114,18271916.5901234,0.0,1.0
2018-03-16,31.54,32.22,31.33,31.63,10581692,18.8788509983927,19.2858775893536,18.7531516100077,18.9327221648434,17678330.4083715,0.0,1.0
2018-03-19,30.7,31.63,30.48,31.55,4724822,18.3760534448528,18.9327221648434,18.2443683713066,18.8848366835539,7893535.78206041,0.0,1.0
2018-03-20,29.93,30.91,29.84,30.85,3736117,17.9151556874412,18.5017528332378,17.8612845209905,18.4658387222706,6241753.28202082,0.0,1.0
2018-03-21,31.13,31.27,29.69,29.99,5241777,18.6334379067839,18.7172374990406,17.7714992435726,17.9510697984083,8757187.95566931,0.0,1.0
2018-03-22,30.63,30.88,30.31,30.85,3596993,18.3341536487245,18.4837957777542,18.1426117235664,18.4658387222706,6009325.42079273,0.0,1.0
2018-03-23,29.91,30.95,29.84,30.79,3651073,17.9031843171188,18.5256955738825,17.8612845209905,18.4299246113035,6099674.30908818,0.0,1.0
2018-03-26,29.95,30.22,29.54,30.04,4365910,17.9271270577635,18.0887405571157,17.6817139661548,17.9809982242143,7293918.54471036,0.0,1.0
2018-03-27,30.44,31.06,29.86,30.13,5110778,18.2204256306619,18.5915381106556,17.8732558913128,18.034869390665,8538334.14616827,0.0,1.0
2018-03-28,30.36,30.64,30.2,30.26,3091898,18.1725401493723,18.3401393338856,18.0767691867933,18.1126832977604,5165487.18607412,0.0,1.0
2018-03-29,31.47,31.51,30.32,30.39,3688082,18.8369512022644,18.8608939429092,18.1485974087276,18.1904972048559,6161503.48821034,0.0,1.0
2018-04-02,30.59,31.41,30.25,31.41,2702335,18.3102109080797,18.8010370912973,18.1066976125992,18.8010370912973,4514662.77832566,0.0,1.0
2018-04-03,30.31,30.76,29.77,30.76,3386531,18.1426117235664,18.4119675558199,17.8193847248621,18.4119675558199,5657716.55007465,0.0,1.0
2018-04-04,30.89,31.06,29.61,30.02,4441504,18.4897814629154,18.5915381106556,17.7236137622831,17.9690268538919,7420209.85132656,0.0,1.0
2018-04-05,31.49,31.73,30.75,30.96,5973035,18.8489225725868,18.9925790164553,18.4059818706587,18.5316812590437,9978865.97632655,0.0,1.0
2018-04-06,31.23,31.8,31.02,31.42,2744914,18.6932947583958,19.0344788125837,18.5675953700109,18.8070227764585,4585797.49198565,0.0,1.0
2018-04-09,31.62,31.81,31.17,31.36,3710230,18.9267364796823,19.0404644977449,18.6573806474287,18.7711086654913,6198505.10022895,0.0,1.0
2018-04-10,32.09,32.42,31.91,31.98,2755620,19.2080636822582,19.4055912925774,19.1003213493568,19.1422211454851,4603683.49786749,0.0,1.0
2018-04-11,31.9,32.19,31.88,32.03,2307913,19.0943356641956,19.2679205338701,19.0823642938732,19.172149571291,3855720.66998129,0.0,1.0
2018-04-12,31.95,32.19,31.84,31.91,1629583,19.1242640900015,19.2679205338701,19.0584215532284,19.1003213493568,2722466.94591613,0.0,1.0
2018-04-13,32.06,32.34,31.8,32.0,2239998,19.1901066267746,19.3577058112879,19.0344788125837,19.1541925158075,3742258.30406813,0.0,1.0
2018-04-16,32.59,32.83,32.03,32.15,2068816,19.5073479403177,19.6510043841862,19.172149571291,19.2439777932253,3456272.66434568,0.0,1.0
2018-04-17,32.98,33.58,32.74,32.95,3252119,19.7407896616041,20.0999307712755,19.5971332177355,19.7228326061205,5433160.80352201,0.0,1.0
2018-04-18,33.1,33.61,33.0,33.09,2928413,19.8126178835383,20.117887826759,19.7527610319264,19.8066321983772,4892360.55880008,0.0,1.0
2018-04-19,31.98,33.28,31.87,33.28,4518635,19.1422211454851,19.9203602164398,19.076378608712,19.9203602164398,7549068.95086641,0.0,1.0
2018-04-20,31.21,32.0,31.18,31.97,4633730,18.6813233880735,19.1541925158075,18.6633663325899,19.1362354603239,7741352.70268525,0.0,1.0
2018-04-23,31.01,31.22,30.9,31.16,3514494,18.5616096848497,18.6873090732347,18.4957671480766,18.6513949622675,5871498.25852415,0.0,1.0
2018-04-24,29.39,30.75,29.26,30.72,10069022,17.5919286887369,18.4059818706587,17.5141147816415,18.3880248151752,16821836.9808119,0.0,1.0
2018-04-25,29.27,29.68,29.0,29.25,5646081,17.5201004668026,17.7655135584114,17.3584869674505,17.5081290964803,9432639.45221885,0.0,1.0
2018-04-26,29.42,29.63,29.38,29.47,3731427,17.6098857442205,17.7355851326055,17.5859430035757,17.6398141700264,6233917.92170082,0.0,1.0
2018-04-27,29.8,29.8,29.37,29.59,5449308,17.8373417803457,17.8373417803457,17.5799573184145,17.7116423919607,9103900.14385051,0.0,1.0
2018-04-30,30.27,30.43,29.68,29.75,3919297,18.1186689829216,18.2144399455007,17.7655135584114,17.8074133545398,6547783.41068131,0.0,1.0
2018-05-01,30.62,30.71,30.24,30.25,2685423,18.3281679635633,18.382039130014,18.1007119274381,18.1066976125992,4486408.70290309,0.0,1.0
2018-05-02,30.67,31.03,30.59,30.65,2231820,18.3580963893692,18.5735810551721,18.3102109080797,18.3461250190468,3728595.70775747,0.0,1.0
2018-05-03,30.9,31.07,30.44,30.77,2713287,18.4957671480766,18.5975237958168,18.2204256306619,18.4179532409811,4532959.7647275,0.0,1.0
2018-05-04,31.38,31.43,30.68,30.73,2548149,18.7830800358137,18.8130084616196,18.3640820745304,18.3940105003364,4257071.54883749,0.0,1.0
2018-05-07,31.56,31.82,31.4,31.5,2427820,18.8908223687151,19.046450182906,18.7950514061361,18.854908257748,4056043.60172763,0.0,1.0
2018-05-08,31.2,31.53,31.03,31.51,3607191,18.6753377029123,18.8728653132315,18.5735810551721,18.8608939429092,6026362.73519431,0.0,1.0
2018-05-09,32.11,32.23,31.79,32.03,3605423,19.2200350525806,19.2918632745148,19.0284931274225,19.172149571291,6023409.02153849,0.0,1.0
2018-05-10,33.12,33.72,32.79,33.08,4529835,19.8245892538607,20.1837303635321,19.6270616435415,19.800646513216,7567780.25909329,0.0,1.0
2018-05-11,33.76,33.8,33.14,33.25,3715260,20.2076731041769,20.2316158448216,19.8365606241831,19.9024031609562,6206908.48240584,0.0,1.0
2018-05-14,33.25,33.59,33.17,33.54,3370327,20.2160530634025,20.4227736060058,20.1674129357312,20.3923735262112,5543286.43670165,0.524,1.0
2018-05-15,33.07,33.16,32.8,33.01,3253235,20.106612776142,20.1613329197723,19.9424523452512,20.0701326803885,5350701.41588727,0.0,1.0
2018-05-16,32.7,33.2,32.65,33.14,3313726,19.881652185662,20.185652983608,19.8512521058675,20.1491728878544,5450192.93105554,0.0,1.0
2018-05-17,33.0,33.16,32.68,32.8,5733685,20.0640526644296,20.1613329197723,19.8694921537442,19.9424523452512,9430378.20746166,0.0,1.0
2018-05-18,32.16,32.87,31.82,32.82,5835598,19.5533313238805,19.9850124569637,19.3466107812773,19.9546123771691,9597997.83327944,0.0,1.0
2018-05-21,31.94,32.3,31.8,32.28,3328757,19.4195709727843,19.6384515473053,19.3344507493594,19.6262915153875,5474914.90563842,0.0,1.0
2018-05-22,31.57,32.52,31.43,32.22,5220977,19.1946103823043,19.7722118984015,19.1094901588795,19.589811419634,8587110.68404675,0.0,1.0
2018-05-23,31.77,31.85,31.16,31.39,5085322,19.3162107014827,19.364850829154,18.9453297279887,19.0851700950438,8363994.49337124,0.0,1.0
2018-05-24,31.58,31.75,31.436,31.64,3333886,19.2006903982632,19.3040506695648,19.1131381684548,19.2371704940167,5483350.73875903,0.0,1.0
2018-05-25,31.24,31.36,31.02,31.36,2963640,18.99396985566,19.066930047167,18.8602095045638,19.066930047167,4874395.10031711,0.0,1.0
2018-05-29,30.6,31.17,30.36,31.11,3693101,18.6048488342893,18.9514097439476,18.4589284512752,18.9149296481941,6074163.33271793,0.0,1.0
2018-05-30,31.13,31.2,30.5599,30.67,4629785,18.9270896801119,18.9696497918243,18.580467970294,18.6474089460017,7614757.9731417,0.0,1.0
2018-05-31,31.07,31.14,30.8,31.01,4568358,18.8906095843584,18.9331696960708,18.7264491534676,18.8541294886049,7513726.98833005,0.0,1.0
2018-06-01,30.73,31.18,30.66,31.18,4706422,18.6838890417552,18.9574897599065,18.6413289300428,18.9574897599065,7740805.3396582,0.0,1.0
2018-06-04,31.17,31.37,30.86,30.87,3536721,18.9514097439476,19.0730100631259,18.7629292492211,18.76900926518,5816960.06046234,0.0,1.0
2018-06-05,31.5,31.6,31.03,31.05,3804988,19.1520502705919,19.2128504301811,18.8662895205227,18.8784495524406,6258187.52073982,0.0,1.0
2018-06-06,30.97,31.77,30.93,31.66,4954738,18.8298094247692,19.3162107014827,18.8054893609335,19.2493305259346,8149218.74132993,0.0,1.0
2018-06-07,31.29,31.41,31.0,31.06,3605201,19.0243699354546,19.0973301269616,18.848049472646,18.8845295683995,5929591.34377264,0.0,1.0
2018-06-08,31.33,31.41,31.06,31.35,2715383,19.0486899992903,19.0973301269616,18.8845295683995,19.0608500312081,4466078.73786437,0.0,1.0
2018-06-11,32.26,32.4,31.2,31.34,3318532,19.6141314834697,19.6992517068945,18.9696497918243,19.0547700152492,5458097.51557055,0.0,1.0
2018-06-12,32.46,32.49,32.1,32.29,2792868,19.735731802648,19.7539718505248,19.516851228127,19.6323715313464,4593520.83756207,0.0,1.0
2018-06-13,32.41,32.77,32.19,32.53,3531732,19.7053317228534,19.9242122973745,19.5715713717572,19.7782919143604,5808754.48989525,0.0,1.0
2018-06-14,32.6,32.85,32.38,32.45,2925431,19.8208520260729,19.9728524250458,19.6870916749767,19.7296517866891,4811551.51527033,0.0,1.0
2018-06-15,32.03,32.58,32.0,32.36,4135139,19.4742911164145,19.808691994155,19.4560510685378,19.6749316430588,6801197.60859289,0.0,1.0
2018-06-18,32.31,32.31,31.89,31.99,4541488,19.6445315632642,19.6445315632642,19.3891708929897,19.4499710525789,7469533.02538398,0.0,1.0
2018-06-19,31.7,32.13,31.58,32.0,3763769,19.2736505897702,19.5350912760037,19.2006903982632,19.4560510685378,6190393.2907929,0.0,1.0
2018-06-20,31.75,31.99,31.67,31.86,3612317,19.3040506695648,19.4499710525789,19.2554105418935,19.3709308451129,5941295.26042037,0.0,1.0
2018-06-21,31.26,31.77,31.15,31.71,2852659,19.0061298875778,19.3162107014827,18.9392497120297,19.2797306057292,4691861.03996286,0.0,1.0
2018-06-22,31.73,31.82,31.46,31.7,3604838,19.291890637647,19.3466107812773,19.1277302067562,19.2736505897702,5928994.30586607,0.0,1.0
2018-06-25,31.28,31.64,31.2,31.54,3321387,19.0182899194957,19.2371704940167,18.9696497918243,19.1763703344276,5462793.22692936,0.0,1.0
2018-06-26,32.16,32.27,31.36,31.39,4410036,19.5533313238805,19.6202114994286,19.066930047167,19.0851700950438,7253329.64551093,0.0,1.0
2018-06-27,31.68,32.37,31.59,32.33,4543558,19.2614905578524,19.6810116590177,19.2067704142221,19.6566915951821,7472937.62171067,0.0,1.0
2018-06-28,33.11,33.62,31.71,31.83,8951290,20.1309328399777,20.4410136538825,19.2797306057292,19.3526907972362,14722477.8034841,0.0,1.0
2018-06-29,35.69,36.11,34.47,34.56,17778656,21.6995769573785,21.9549376276531,20.9578150103905,21.0125351540208,29241133.7735432,0.0,1.0
2018-07-02,35.0,35.51,34.74,35.51,4649182,21.2800558562132,21.590136670118,21.1219754412813,21.590136670118,7646660.84992863,0.0,1.0
2018-07-03,35.19,35.58,34.99,35.19,2126488,21.3955761594326,21.6326967818304,21.2739758402543,21.3955761594326,3497503.97756919,0.0,1.0
2018-07-05,35.1,36.17,34.97,36.0,3828767,21.3408560158024,21.9914177234066,21.2618158083364,21.888057452105,6297297.61545121,0.0,1.0
2018-07-06,35.61,35.7,34.76,35.03,3220352,21.6509368297072,21.7056569733375,21.1341354731992,21.29829590409,5296617.67626851,0.0,1.0
2018-07-09,35.47,35.71,35.24,35.71,3100397,21.5658166062824,21.7117369892964,21.4259762392272,21.7117369892964,5099323.78623511,0.0,1.0
2018-07-10,35.79,35.83,35.34,35.47,2738357,21.7603771169677,21.7846971808034,21.4867763988164,21.5658166062824,4503864.82289315,0.0,1.0
2018-07-11,35.41,35.7,35.18,35.5,2118935,21.5293365105288,21.7056569733375,21.3894961434737,21.5840566541591,3485081.31280805,0.0,1.0
2018-07-12,35.83,35.88,35.17,35.61,3692608,21.7846971808034,21.815097260598,21.3834161275148,21.6509368297072,6073352.47958313,0.0,1.0
2018-07-13,35.58,35.81,35.51,35.7,2386572,21.6326967818304,21.7725371488856,21.590136670118,21.7056569733375,3925272.5915948,0.0,1.0
2018-07-16,35.36,35.53,35.18,35.49,2275505,21.4989364307343,21.6022967020359,21.3894961434737,21.5779766382002,3742597.08424338,0.0,1.0
2018-07-17,34.5,35.25,34.48,35.25,3331335,20.9760550582673,21.4320562551862,20.9638950263495,21.4320562551862,5479155.02608781,0.0,1.0
2018-07-18,34.21,34.43,34.0,34.4,2748015,20.7997345954587,20.9334949465549,20.6720542603214,20.9152548986781,4519749.64961935,0.0,1.0
2018-07-19,35.24,35.41,34.54,34.72,7930206,21.4259762392272,21.5293365105288,21.000375122103,21.1098154093635,13043067.7379524,0.0,1.0
2018-07-20,34.61,35.61,34.51,35.61,3668380,21.0429352338154,21.6509368297072,20.9821350742262,21.6509368297072,6033503.89996804,0.0,1.0
2018-07-23,34.56,34.67,34.25,34.67,2112180,21.0125351540208,21.0794153295689,20.8240546592943,21.0794153295689,3473971.14460184,0.0,1.0
2018-07-24,34.81,34.94,34.59,34.73,2685876,21.1645355529938,21.2435757604597,21.0307752018976,21.1158954253224,4417547.61524992,0.0,1.0
2018-07-25,34.94,35.2,34.71,35.07,3279266,21.2435757604597,21.4016561753916,21.1037353934046,21.3226159679256,5393515.44824489,0.0,1.0
2018-07-26,35.15,35.29,34.63,34.73,2382867,21.371256095597,21.4563763190218,21.0550952657332,21.1158954253224,3919178.85758976,0.0,1.0
2018-07-27,34.94,35.55,34.84,35.04,2497265,21.2435757604597,21.6144567339537,21.1827756008705,21.3043759200489,4107332.96898186,0.0,1.0
2018-07-30,35.31,35.42,34.99,35.12,1818314,21.4685363509397,21.5354165264878,21.2739758402543,21.3530160477202,2990640.17641751,0.0,1.0
2018-07-31,35.43,35.63,35.17,35.32,2875640,21.5414965424467,21.663096861625,21.3834161275148,21.4746163668986,4729658.6381193,0.0,1.0
2018-08-01,35.26,35.42,34.99,35.16,1929405,21.4381362711451,21.5354165264878,21.2739758402543,21.3773361115559,3173355.15734951,0.0,1.0
2018-08-02,35.45,35.53,34.73,35.03,2635807,21.5536565743645,21.6022967020359,21.1158954253224,21.29829590409,4335197.50245696,0.0,1.0
2018-08-03,35.95,36.22,35.58,35.66,4120722,21.8576573723104,22.0218178032012,21.6326967818304,21.6813369095018,6777485.49978031,0.0,1.0
2018-08-06,36.51,36.57,36.05,36.05,1828464,22.1981382660098,22.2346183617633,21.9184575318996,21.9184575318996,3007334.21154601,0.0,1.0
2018-08-07,35.87,36.5,35.66,36.49,4444687,21.8090172446391,22.1920582500509,21.6813369095018,22.185978234092,7310321.27223385,0.0,1.0
2018-08-08,35.77,35.94,35.4,35.94,2061301,21.7482170850499,21.8515773563515,21.5232564945699,21.8515773563515,3390288.79846363,0.0,1.0
2018-08-09,36.19,36.22,35.68,35.76,2275325,22.0035777553244,22.0218178032012,21.6934969414196,21.742137069091,3742301.0323889,0.0,1.0
2018-08-10,35.88,36.2,35.83,36.04,3022575,21.815097260598,22.0096577712834,21.7846971808034,21.9123775159407,4971327.41167651,0.0,1.0
2018-08-13,35.7,35.96,35.6,35.84,2289005,21.7056569733375,21.8637373882693,21.6448568137483,21.7907771967623,3764800.97333055,0.0,1.0
2018-08-14,35.51,35.64,35.32,35.64,2011618,21.9013732950566,21.9815529213128,21.7841876874514,21.9815529213128,3261555.98636014,0.511901,1.0
2018-08-15,35.08,35.33,34.49,35.33,1941030,21.6361637620554,21.7903553510096,21.2722716121234,21.7903553510096,3147107.46086216,0.0,1.0
2018-08-16,34.9,35.32,34.86,35.24,1999659,21.5251458180084,21.7841876874514,21.5004751637757,21.7348463789861,3242166.14791124,0.0,1.0
2018-08-17,36.03,36.07,35.12,35.22,3958244,22.2220918000814,22.2467624543141,21.6608344162881,21.7225110518697,6417736.57507245,0.0,1.0
2018-08-20,36.22,36.35,35.81,35.96,2179778,22.3392774076866,22.4194570339428,22.0864032018017,22.1789181551742,3534203.80252917,0.0,1.0
2018-08-21,35.89,36.47,35.88,36.27,1798170,22.135744510267,22.4934689966408,22.1295768467089,22.3701157254775,2915480.04044168,0.0,1.0
2018-08-22,36.18,36.23,35.96,35.98,1528529,22.3146067534539,22.3454450712448,22.1789181551742,22.1912534822906,2478295.03925451,0.0,1.0
2018-08-23,36.0,36.3,35.9,36.01,1633399,22.2035888094069,22.388618716152,22.1419121738252,22.2097564729651,2648327.01167153,0.0,1.0
2018-08-24,35.54,35.87,35.32,35.71,9491702,21.9198762857311,22.1234091831507,21.7841876874514,22.02472656622,15389461.3583924,0.0,1.0
2018-08-27,35.59,35.69,35.37,35.61,3211934,21.950714603522,22.0123912391037,21.8150260052423,21.9630499306383,5207699.75487078,0.0,1.0
2018-08-28,35.01,35.87,34.98,35.81,4517538,21.5929901171482,22.1234091831507,21.5744871264737,22.0864032018017,7324553.22407604,0.0,1.0
2018-08-29,34.89,35.14,34.77,35.11,3124769,21.5189781544502,21.6731697434044,21.4449661917522,21.6546667527299,5066373.95268017,0.0,1.0
2018-08-30,34.76,34.95,34.49,34.72,3368910,21.438798528194,21.5559841357992,21.2722716121234,21.4141278739613,5462214.28621564,0.0,1.0
2018-08-31,34.17,34.65,34.05,34.53,3101177,21.074906378262,21.3709542290541,21.000894415564,21.2969422663561,5028122.83898454,0.0,1.0
2018-09-04,34.11,34.54,33.93,34.02,3101560,21.037900396913,21.3031099299143,20.926882452866,20.9823914248895,5028743.81967906,0.0,1.0
2018-09-05,34.63,34.67,33.72,34.07,3303287,21.3586189019378,21.3832895561705,20.7973615181445,21.0132297426804,5355815.81071337,0.0,1.0
2018-09-06,34.26,34.72,34.02,34.65,1943899,21.1304153502856,21.4141278739613,20.9823914248895,21.3709542290541,3151759.14131285,0.0,1.0
2018-09-07,34.02,34.2,33.49,34.13,2279142,20.9823914248895,21.0934093689366,20.6555052563066,21.0502357240294,3695308.56945246,0.0,1.0
2018-09-10,33.75,34.26,33.72,34.11,1835372,20.815864508819,21.1304153502856,20.7973615181445,21.037900396913,2975797.85714672,0.0,1.0
2018-09-11,34.32,34.38,33.67,33.77,2715654,21.1674213316346,21.2044273129836,20.7665232003536,20.8281998359353,4403051.45439285,0.0,1.0
2018-09-12,34.16,34.48,34.04,34.34,1786865,21.0687387147039,21.2661039485653,20.9947267520059,21.1797566587509,2897150.57111609,0.0,1.0
2018-09-13,34.13,34.32,34.0,34.25,2303498,21.0502357240294,21.1674213316346,20.9700560977732,21.1242476867274,3734798.40181813,0.0,1.0
2018-09-14,33.89,34.17,33.71,34.08,1797569,20.9022117986333,21.074906378262,20.7911938545863,21.0193974062385,2914505.60337271,0.0,1.0
2018-09-17,34.28,34.62,33.91,33.99,2232987,21.1427506774019,21.3524512383796,20.9145471257497,20.963888434215,3620474.72100288,0.0,1.0
2018-09-18,34.53,34.56,33.96,34.21,4054517,21.2969422663561,21.3154452570306,20.9453854435405,21.0995770324947,6573829.71973255,0.0,1.0
2018-09-19,34.61,34.67,34.15,34.58,3353824,21.3462835748215,21.3832895561705,21.0625710511457,21.327780584147,5437754.45656098,0.0,1.0
2018-09-20,34.4,34.78,34.24,34.74,3608968,21.2167626400999,21.4511338553103,21.1180800231692,21.4264632010777,5851434.60884829,0.0,1.0
2018-09-21,34.43,34.69,34.17,34.49,4864469,21.2352656307744,21.3956248832868,21.074906378262,21.2722716121234,7887053.10223578,0.0,1.0
2018-09-24,33.82,34.71,33.8,34.57,3157827,20.8590381537261,21.4079602104032,20.8467028266098,21.3216129205888,5119972.85555195,0.0,1.0
2018-09-25,33.13,33.94,33.09,33.92,3241182,20.4334693682125,20.9330501164242,20.4087987139798,20.9207147893078,5255121.27798753,0.0,1.0
2018-09-26,32.42,33.06,32.31,33.01,4542007,19.9955652555825,20.3902957233053,19.9277209564427,20.3594574055145,7364226.27006702,0.0,1.0
2018-09-27,32.42,32.64,32.37,32.51,3465076,19.9955652555825,20.1312538538623,19.9647269377917,20.0510742276061,5618133.94540756,0.0,1.0
2018-09-28,32.29,32.63,32.15,32.52,4145224,19.9153856293264,20.1250861903041,19.829038339512,20.0572418911642,6720898.37732794,0.0,1.0
2018-10-01,33.18,33.35,32.55,32.58,2901849,20.4643076860034,20.5691579664922,20.0757448818387,20.0942478725132,4704940.48942849,0.0,1.0
2018-10-02,33.36,33.5,32.86,33.1,3298483,20.5753256300504,20.6616729198648,20.266942452142,20.414966377538,5348026.79959969,0.0,1.0
2018-10-03,33.79,33.93,33.2,33.41,3993778,20.8405351630516,20.926882452866,20.4766430131197,20.6061639478412,6475349.96410523,0.0,1.0
2018-10-04,33.9,33.99,33.55,33.66,4150280,20.9083794621915,20.963888434215,20.6925112376556,20.7603555367954,6729095.9710396,0.0,1.0
2018-10-05,33.71,34.0,33.57,33.86,3658380,20.7911938545863,20.9700560977732,20.7048465647719,20.8837088079588,5931549.22524067,0.0,1.0
2018-10-08,33.7,33.95,33.57,33.67,2192112,20.7850261910281,20.9392177799823,20.7048465647719,20.7665232003536,3554201.65079647,0.0,1.0
2018-10-09,33.7,33.94,33.46,33.64,2193866,20.7850261910281,20.9330501164242,20.6370022656321,20.7480202096791,3557045.5153871,0.0,1.0
2018-10-10,32.67,33.59,32.65,33.58,3755783,20.1497568445368,20.7171818918883,20.1374215174204,20.7110142283301,6089474.50615356,0.0,1.0
2018-10-11,31.84,32.6,31.74,32.5,5461996,19.6378407692088,20.1065831996296,19.5761641336271,20.0449065640479,8855859.18960513,0.0,1.0
2018-10-12,31.98,32.28,31.58,32.12,4115183,19.7241880590231,19.9092179657682,19.4774815166964,19.8105353488375,6672191.11611523,0.0,1.0
2018-10-15,32.32,32.67,31.98,32.04,2368524,19.9338886200009,20.1497568445368,19.7241880590231,19.7611940403721,3840228.92568949,0.0,1.0
2018-10-16,33.39,33.53,32.36,32.54,3540634,20.5938286207249,20.6801759105393,19.9585592742335,20.0695772182806,5740640.62769881,0.0,1.0
2018-10-17,32.41,33.32,32.35,33.32,4481143,19.9893975920244,20.5506549758177,19.9523916106754,20.5506549758177,7265543.8445002,0.0,1.0
2018-10-18,32.37,32.68,32.25,32.36,3402793,19.9647269377917,20.1559245080949,19.8907149750937,19.9585592742335,5517150.8106879,0.0,1.0
2018-10-19,32.69,33.09,32.39,32.41,4712595,20.1620921716531,20.4087987139798,19.977062264908,19.9893975920244,7640810.74714028,0.0,1.0
2018-10-22,32.2,32.89,32.16,32.79,2599667,19.8598766573028,20.2854454428165,19.8352060030702,20.2237688072348,4214994.82823921,0.0,1.0
2018-10-23,32.33,32.45,31.31,32.0,4368247,19.940056283559,20.0140682462571,19.3109546006258,19.7365233861395,7082498.84060976,0.0,1.0
2018-10-24,31.52,32.45,31.5,32.27,2740584,19.4404755353474,20.0140682462571,19.428140208231,19.90305030221,4443471.94712057,0.0,1.0
2018-10-25,31.19,31.94,31.08,31.89,4381480,19.2369426379278,19.6995174047905,19.169098338788,19.6686790869996,7103954.29108172,0.0,1.0
2018-10-26,31.26,31.48,30.18,30.94,4909525,19.280116282835,19.4158048811147,18.6140086185528,19.0827510489736,7960105.07657753,0.0,1.0
2018-10-29,30.49,31.59,30.21,31.42,4067382,18.805206188856,19.4836491802546,18.6325116092273,19.3787988997657,6594688.50990271,0.0,1.0
2018-10-30,30.48,30.67,29.98,30.46,5399704,18.7990385252978,18.916224132903,18.4906553473894,18.7867031981815,8754861.46264987,0.0,1.0
2018-10-31,31.11,31.35,30.64,30.78,5865795,19.1876013294625,19.3356252548585,18.8977211422285,18.9840684320429,9510562.54070669,0.0,1.0
2018-11-01,31.67,31.7,31.09,31.29,4197310,19.5329904887199,19.5514934793944,19.1752660023461,19.2986192735095,6805348.50906547,0.0,1.0
2018-11-02,31.42,32.01,30.95,32.01,4472767,19.3787988997657,19.7426910496976,19.0889187125318,19.7426910496976,7251963.33719626,0.0,1.0
2018-11-05,32.32,32.44,31.42,31.63,4791108,19.9338886200009,20.0079005826989,19.3787988997657,19.5083198344872,7768108.54680059,0.0,1.0
2018-11-06,33.12,33.18,32.6,32.65,7229101,20.4273017046543,20.4643076860034,20.1065831996296,20.1374215174204,11720971.69669,0.0,1.0
2018-11-07,33.17,33.67,32.76,33.38,5172122,20.4581400224452,20.7665232003536,20.2052658165603,20.5876609571667,8385869.22133574,0.0,1.0
2018-11-08,32.9,33.27,32.69,33.12,3590417,20.2916131063746,20.5198166580269,20.1620921716531,20.4273017046543,5821356.76847156,0.0,1.0
2018-11-09,32.83,33.35,32.23,32.66,6466365,20.2484394614675,20.5691579664922,19.8783796479773,20.1435891809786,10484302.4250825,0.0,1.0
2018-11-12,32.87,33.16,32.74,32.92,4513779,20.2731101157001,20.451972358887,20.1929304894439,20.303948433491,7318458.53365634,0.0,1.0
2018-11-13,32.63,33.14,32.4,32.92,5108871,20.1250861903041,20.4396370317707,19.9832299284662,20.303948433491,8283316.61060484,0.0,1.0
2018-11-14,32.17,32.71,31.77,32.44,4955895,20.1538786940927,20.4921781810311,19.9032864815457,20.3230284375619,7910692.75398243,0.506683,1.0
2018-11-15,32.27,32.55,31.91,32.14,3468456,20.2165267472294,20.3919412960123,19.9909937559371,20.1350842781517,5536414.66308446,0.0,1.0
2018-11-16,32.44,32.55,32.11,32.32,3763599,20.3230284375619,20.3919412960123,20.1162898622106,20.2478507737978,6007527.46742931,0.0,1.0
2018-11-19,33.24,33.44,32.29,32.29,4526007,20.8242128626559,20.9495089689294,20.2290563578568,20.2290563578568,7224497.44786236,0.0,1.0
2018-11-20,32.99,33.35,32.54,32.95,6520169,20.667592729814,20.8931257211063,20.3856764906987,20.6425335085593,10407616.3161328,0.0,1.0
2018-11-21,33.47,33.73,32.9,32.97,5527170,20.9683033848704,21.131188323026,20.611209481991,20.6550631191867,8822572.64712614,0.0,1.0
2018-11-23,32.01,33.08,32.0,33.03,3583620,20.0536418090739,20.7239759776371,20.0473770037602,20.6926519510687,5720241.60459947,0.0,1.0
2018-11-26,32.29,32.99,32.19,32.71,4704269,20.2290563578568,20.667592729814,20.16640830472,20.4921781810311,7509042.60301806,0.0,1.0
2018-11-27,32.0,32.46,31.95,32.25,5166407,20.0473770037602,20.3355580481893,20.0160529771918,20.2039971366021,8246715.96533505,0.0,1.0
2018-11-28,32.35,32.45,31.61,32.04,5740194,20.2666451897388,20.3292932428756,19.8030495965269,20.0724362250149,9162605.56009632,0.0,1.0
2018-11-29,33.08,33.35,32.44,32.44,6912347,20.7239759776371,20.8931257211063,20.3230284375619,20.3230284375619,11033618.2114254,0.0,1.0
2018-11-30,32.73,32.97,32.34,32.94,7078665,20.5047077916585,20.6550631191867,20.2603803844252,20.6362687032457,11299098.1292721,0.0,1.0
2018-12-03,33.45,33.54,33.15,33.29,5234921,20.9557737742431,21.0121570220662,20.7678296148328,20.8555368892243,8356079.29997921,0.0,1.0
2018-12-04,32.86,33.84,32.84,33.45,4003223,20.5861502607363,21.2001011814764,20.5736206501089,20.9557737742431,6390019.80039443,0.0,1.0
2018-12-06,32.32,32.56,31.53,32.53,8552329,20.2478507737978,20.398206101326,19.7529311540175,20.379411685385,13651388.3062442,0.0,1.0
2018-12-07,31.93,32.65,31.79,32.65,5384357,20.0035233665645,20.4545893491491,19.915816092173,20.4545893491491,8594611.85209827,0.0,1.0
2018-12-10,31.4,31.79,30.93,31.64,5455280,19.6714886849397,19.915816092173,19.377042835197,19.8218440124679,8707820.47782395,0.0,1.0
2018-12-11,31.49,32.19,31.23,32.09,6432023,19.7278719327628,20.16640830472,19.5649869946072,20.1037602515833,10266916.0140698,0.0,1.0
2018-12-12,31.76,32.06,31.66,31.88,7032238,19.897021676232,20.0849658356423,19.8343736230953,19.9721993399961,11224990.479193,0.0,1.0
2018-12-13,32.27,32.58,31.77,31.79,8038799,20.2165267472294,20.4107357119534,19.9032864815457,19.915816092173,12831682.0675219,0.0,1.0
2018-12-14,31.95,32.4,31.9,32.17,14916716,20.0160529771918,20.2979692163072,19.9847289506235,20.1538786940927,23810342.4657734,0.0,1.0
2018-12-17,31.19,32.17,31.06,31.88,9143856,19.5399277733525,20.1538786940927,19.4584853042748,19.9721993399961,14595594.8224607,0.0,1.0
2018-12-18,30.72,31.41,30.51,31.37,10794626,19.2454819236098,19.6777534902534,19.1139210120226,19.6526942689987,17230584.9256593,0.0,1.0
2018-12-19,31.32,31.85,30.8,30.88,13327901,19.6213702424303,19.9534049240551,19.2956003661192,19.3457188086286,21274246.0981307,0.0,1.0
2018-12-20,31.05,32.13,30.64,31.41,11148565,19.4522204989611,20.128819472838,19.1953634811004,19.6777534902534,17795549.010381,0.0,1.0
2018-12-21,30.76,31.6,30.71,31.03,11301573,19.2705411448645,19.7967847912132,19.2392171182961,19.4396908883337,18039783.2560423,0.0,1.0
2018-12-24,29.22,30.7,29.2,30.57,4935044,18.3057611265585,19.2329523129825,18.2932315159312,19.1515098439047,7877409.99585031,0.0,1.0
2018-12-26,30.26,30.28,28.82,29.34,6684640,18.9573008791807,18.9698304898081,18.0551689140115,18.3809387903226,10670148.0178618,0.0,1.0
2018-12-27,30.4,30.4,29.35,30.31,6909024,19.0450081535722,19.0450081535722,18.3872035956363,18.9886249057491,11028313.9763637,0.0,1.0
2018-12-28,30.91,31.11,30.395,30.545,7434505,19.3645132245696,19.4898093308431,19.0418757509154,19.1358478306205,11867096.6259266,0.0,1.0
2018-12-31,31.08,31.24,30.74,31.09,4469934,19.4710149149021,19.5712517999209,19.2580115342372,19.4772797202158,7134992.67126921,0.0,1.0
2019-01-02,31.58,31.88,30.54,30.74,3921511,19.7842551805859,19.9721993399961,19.1327154279637,19.2580115342372,6259589.57007006,0.0,1.0
2019-01-03,31.75,31.95,31.21,31.56,4681524,19.8907568709183,20.0160529771918,19.5524573839799,19.7717255699585,7472736.60648479,0.0,1.0
2019-01-04,32.62,32.67,32.08,32.18,4488880,20.4357949332081,20.4671189597764,20.0974954462696,20.1601434994064,7165234.63259343,0.0,1.0
2019-01-07,33.51,33.64,32.76,33.0,6377444,20.9933626061251,21.0748050752029,20.5235022075995,20.6738575351277,10179795.9883591,0.0,1.0
2019-01-08,34.2,34.43,33.81,33.85,5769507,21.4256341727687,21.5697246949833,21.1813067655354,21.2063659867901,9209395.521687,0.0,1.0
2019-01-09,34.48,34.76,34.18,34.48,5275464,21.6010487215516,21.7764632703345,21.4131045621414,21.6010487215516,8420794.79865801,0.0,1.0
2019-01-10,34.7,34.77,34.16,34.47,4913727,21.7388744384525,21.7827280756482,21.400574951514,21.594783916238,7843383.39975884,0.0,1.0
2019-01-11,34.54,34.65,34.26,34.56,3425048,21.6386375534337,21.7075504118841,21.4632230046508,21.651167164061,5467125.99755281,0.0,1.0
2019-01-14,34.8,34.87,34.3,34.35,3837054,21.8015224915892,21.845376128785,21.4882822259055,21.5196062524739,6124777.71914848,0.0,1.0
2019-01-15,35.59,35.7,34.91,34.95,5425827,22.2964421113696,22.36535496982,21.8704353500397,21.8954945712944,8660807.04560169,0.0,1.0
2019-01-16,35.59,35.71,35.33,35.57,3643045,22.2964421113696,22.3716197751337,22.133557173214,22.2839125007422,5815096.90659949,0.0,1.0
2019-01-17,35.67,35.87,35.18,35.35,2647170,22.346560553879,22.4718566601525,22.0395850935089,22.1460867838414,4225462.51233322,0.0,1.0
2019-01-18,36.1,36.22,35.81,35.82,2836711,22.615947182367,22.6911248461311,22.4342678282704,22.4405326335841,4528011.41929808,0.0,1.0
2019-01-22,35.66,36.12,35.52,35.92,5241456,22.3402957485653,22.6284767929943,22.2525884741738,22.5031806867208,8366510.58981632,0.0,1.0
2019-01-23,35.61,35.91,35.26,35.88,3252532,22.3089717219969,22.4969158814072,22.0897035360183,22.4781214654661,5191752.71560354,0.0,1.0
2019-01-24,35.6,35.7,35.25,35.65,2482340,22.3027069166832,22.36535496982,22.0834387307046,22.3340309432516,3962357.76805618,0.0,1.0
2019-01-25,36.09,36.1,35.68,35.94,2561799,22.6096823770533,22.615947182367,22.3528253591926,22.5157102973482,4089191.71743135,0.0,1.0
2019-01-28,36.06,36.1,35.66,35.68,2494610,22.5908879611123,22.615947182367,22.3402957485653,22.3528253591926,3981943.37269295,0.0,1.0
2019-01-29,36.45,36.53,36.03,36.15,3646826,22.8352153683456,22.885333810855,22.5720935451713,22.6472712089354,5821132.20987022,0.0,1.0
2019-01-30,36.54,36.79,36.29,36.59,2836697,22.8915986161687,23.0482187490106,22.7349784833268,22.9229226427371,4527989.07223492,0.0,1.0
2019-01-31,36.62,36.9,36.48,36.69,2607748,22.9417170586781,23.117131607461,22.8540097842866,22.9855706958738,4162536.37492565,0.0,1.0
2019-02-01,37.0,37.15,36.7,36.76,3625159,23.1797796605977,23.2737517403029,22.9918355011875,23.0294243330695,5786546.93719989,0.0,1.0
2019-02-04,37.44,37.45,36.62,36.87,2937785,23.4554310943994,23.4616958997131,22.9417170586781,23.09833719152,4689347.63796617,0.0,1.0
2019-02-05,37.63,37.69,37.29,37.43,3424320,23.5744623953593,23.6120512272413,23.3614590146943,23.4491662890858,5465963.95026874,0.0,1.0
2019-02-06,37.44,37.69,37.41,37.5,1907314,23.4554310943994,23.6120512272413,23.4366366784584,23.4930199262815,3044490.45820569,0.0,1.0
2019-02-07,37.05,37.34,36.46,37.31,2783203,23.2111036871661,23.3927830412627,22.8414801736593,23.3739886253217,4442600.94391875,0.0,1.0
2019-02-08,36.1,36.9,35.85,36.9,4585316,22.615947182367,23.117131607461,22.4593270495251,23.117131607461,7319167.58848194,0.0,1.0
2019-02-11,36.3,36.47,35.9,36.05,2670004,22.7412432886405,22.847744978973,22.4906510760935,22.5846231557986,4261910.57233943,0.0,1.0
2019-02-12,35.67,36.62,35.61,36.62,5270130,22.346560553879,22.9417170586781,22.3089717219969,22.9417170586781,8412280.56759584,0.0,1.0
2019-02-13,35.91,36.03,35.77,35.9,4259143,22.4969158814072,22.5720935451713,22.4092086070157,22.4906510760935,6798524.11487228,0.0,1.0
2019-02-14,35.7,35.98,35.16,35.46,3724375,22.7143046257917,22.8924560346214,22.3707269087629,22.5616034182233,5853588.28678497,0.557,1.0
2019-02-15,35.82,36.26,35.73,36.08,4122474,22.7906552295759,23.0706074434512,22.7333922767377,22.9560815377749,6479279.21301576,0.0,1.0
2019-02-19,36.29,36.4064,35.67,35.71,3889875,23.0896950943972,23.1637551800679,22.6952169748456,22.720667176107,6113704.10795307,0.0,1.0
2019-02-20,36.71,36.71,36.37,36.37,5390901,23.3569222076418,23.3569222076418,23.14059549692,23.14059549692,8472861.8758362,0.0,1.0
2019-02-21,36.97,37.095,36.445,36.59,6266996,23.5223485158409,23.6018803947827,23.1883146242851,23.2805716038576,9849817.58789816,0.0,1.0
2019-02-22,37.01,37.2,36.63,37.11,3891664,23.5477987171022,23.6686871730939,23.306021805119,23.6114242202557,6116515.87353658,0.0,1.0
2019-02-25,36.87,37.13,36.6,37.09,4247267,23.4587230126874,23.6241493208864,23.286934154173,23.598699119625,6675415.97235733,0.0,1.0
2019-02-26,37.24,37.35,36.82,36.84,3527245,23.6941373743553,23.7641254278241,23.4269102611106,23.4396353617413,5543759.69568608,0.0,1.0
2019-02-27,37.26,37.49,36.94,37.2,2863347,23.7068624749859,23.8532011322389,23.5032608648948,23.6686871730939,4500313.33047852,0.0,1.0
2019-02-28,36.99,37.33,36.9,37.22,3965228,23.5350736164716,23.7514003271934,23.4778106636334,23.6814122737246,6232136.17727317,0.0,1.0
2019-03-01,37.25,37.44,37.03,37.06,3887641,23.7004999246706,23.8213883806622,23.5605238177329,23.579611468679,6110192.9372915,0.0,1.0
2019-03-04,35.06,35.78,34.82,35.78,11012440,22.3071014056094,22.7652050283145,22.1544001980411,22.7652050283145,17308216.7593012,0.0,1.0
2019-03-05,35.62,35.66,35.06,35.06,5222216,22.6634042232689,22.6888544245303,22.3071014056094,22.3071014056094,8207740.20034532,0.0,1.0
2019-03-06,36.07,36.14,35.58,35.6,3321164,22.9497189874596,22.994256839667,22.6379540220075,22.6506791226382,5219862.84648885,0.0,1.0
2019-03-07,36.46,36.46,35.89,36.2,6438756,23.1978584497581,23.1978584497581,22.8351930817833,23.0324321415591,10119772.2310633,0.0,1.0
2019-03-08,35.93,36.2,35.72,36.2,4889510,22.8606432830447,23.0324321415591,22.7270297264224,23.0324321415591,7684827.24326041,0.0,1.0
2019-03-11,36.49,36.67,36.0,36.0,3409391,23.2169461007042,23.3314720063804,22.9051811352521,22.9051811352521,5358528.94047191,0.0,1.0
2019-03-12,36.77,36.99,36.49,36.49,2360903,23.3950975095339,23.5350736164716,23.2169461007042,23.2169461007042,3710623.70116745,0.0,1.0
2019-03-13,36.97,37.13,36.75,36.93,2879910,23.5223485158409,23.6241493208864,23.3823724089032,23.4968983145795,4526345.34465377,0.0,1.0
2019-03-14,37.05,37.14,36.82,36.87,2194875,23.5732489183636,23.6305118712018,23.4269102611106,23.4587230126874,3449678.02408651,0.0,1.0
2019-03-15,36.52,37.06,36.48,37.0,3294541,23.2360337516502,23.579611468679,23.2105835503888,23.5414361667869,5178019.5624589,0.0,1.0
2019-03-18,36.87,36.87,36.5,36.56,5167722,23.4587230126874,23.4587230126874,23.2233086510195,23.2614839529116,8122092.1546732,0.0,1.0
2019-03-19,37.05,37.31,36.94,36.95,2958346,23.5732489183636,23.7386752265627,23.5032608648948,23.5096234152102,4649622.95522261,0.0,1.0
2019-03-20,37.03,37.42,36.73,37.05,3300087,23.5605238177329,23.8086632800315,23.3696473082725,23.5732489183636,5186736.19293745,0.0,1.0
2019-03-21,36.78,37.1,36.66,36.91,4527373,23.4014600598493,23.6050616699404,23.3251094560651,23.4841732139488,7115657.67751811,0.0,1.0
2019-03-22,36.61,36.74,36.34,36.66,2611112,23.2932967044883,23.3760098585879,23.121507845974,23.3251094560651,4103876.38695988,0.0,1.0
2019-03-25,36.5,36.52,36.1,36.42,2377124,23.2233086510195,23.2360337516502,22.9688066384056,23.1724082484967,3736118.19503553,0.0,1.0
2019-03-26,36.59,37.02,36.46,36.65,2156182,23.2805716038576,23.5541612674176,23.1978584497581,23.3187469057497,3388864.35962453,0.0,1.0
2019-03-27,36.66,36.84,36.18,36.55,2430900,23.3251094560651,23.4396353617413,23.0197070409284,23.2551214025962,3820637.7624019,0.0,1.0
2019-03-28,36.63,36.74,36.37,36.62,2034276,23.306021805119,23.3760098585879,23.14059549692,23.2996592548037,3197265.08895796,0.0,1.0
2019-03-29,36.26,36.88,36.25,36.88,4112676,23.0706074434512,23.4650855630027,23.0642448931358,23.4650855630027,6463879.72772389,0.0,1.0
2019-04-01,36.4,36.51,35.85,36.47,4125883,23.159683147866,23.2296712013349,22.8097428805219,23.2042210000735,6484637.1274228,0.0,1.0
2019-04-02,36.61,36.74,36.41,36.49,2549736,23.2932967044883,23.3760098585879,23.1660456981814,23.2169461007042,4007411.92387823,0.0,1.0
2019-04-03,36.85,36.88,36.46,36.56,2870298,23.4459979120567,23.4650855630027,23.1978584497581,23.2614839529116,4511238.19496757,0.0,1.0
2019-04-04,36.83,37.01,36.58,36.8,2598443,23.433272811426,23.5477987171022,23.2742090535423,23.4141851604799,4083964.56014188,0.0,1.0
2019-04-05,36.96,36.96,36.58,36.77,2235538,23.5159859655255,23.5159859655255,23.2742090535423,23.3950975095339,3513587.93125362,0.0,1.0
2019-04-08,37.09,37.17,36.85,37.01,2296736,23.598699119625,23.6495995221478,23.4459979120567,23.5477987171022,3609772.63230405,0.0,1.0
2019-04-09,36.84,37.15,36.73,37.14,2768769,23.4396353617413,23.6368744215171,23.3696473082725,23.6305118712018,4351665.39008918,0.0,1.0
2019-04-10,36.77,37.02,36.74,36.92,1934866,23.3950975095339,23.5541612674176,23.3760098585879,23.4905357642641,3041022.70960859,0.0,1.0
2019-04-11,37.17,37.25,36.69,36.71,1795506,23.6495995221478,23.7004999246706,23.3441971070111,23.3569222076418,2821991.04291382,0.0,1.0
2019-04-12,37.47,37.47,37.09,37.39,1924839,23.8404760316083,23.8404760316083,23.598699119625,23.7895756290855,3025263.30574845,0.0,1.0
2019-04-15,37.27,37.53,37.22,37.52,2607567,23.7132250253013,23.8786513335003,23.6814122737246,23.872288783185,4098304.72178742,0.0,1.0
2019-04-16,37.11,37.4,37.075,37.34,1591143,23.6114242202557,23.7959381794008,23.589155294152,23.7577628775087,2500794.36882696,0.0,1.0
2019-04-17,37.12,37.4,36.92,37.23,3310246,23.6177867705711,23.7959381794008,23.4905357642641,23.6877748240399,5202703.06077578,0.0,1.0
2019-04-18,37.19,37.22,36.89,37.13,2285792,23.6623246227785,23.6814122737246,23.4714481133181,23.6241493208864,3592571.98247405,0.0,1.0
2019-04-22,37.33,37.47,37.14,37.27,3766879,23.7514003271934,23.8404760316083,23.6305118712018,23.7132250253013,5920391.68776943,0.0,1.0
2019-04-23,37.67,37.68,37.07,37.25,2650895,23.9677270379152,23.9740895882306,23.5859740189943,23.7004999246706,4166403.20093891,0.0,1.0
2019-04-24,37.83,37.96,37.54,37.63,3481968,24.0695278429608,24.1522409970603,23.8850138838157,23.9422768366538,5472597.97946235,0.0,1.0
2019-04-25,37.78,37.9,37.32,37.86,3659908,24.037715091384,24.1140656951682,23.745037776878,24.0886154939068,5752265.70888019,0.0,1.0
2019-04-26,37.4,37.81,37.165,37.81,3565895,23.7959381794008,24.0568027423301,23.6464182469901,24.0568027423301,5604505.77718547,0.0,1.0
2019-04-29,37.31,37.49,37.01,37.47,1564483,23.7386752265627,23.8532011322389,23.5477987171022,23.8404760316083,2458892.93201523,0.0,1.0
2019-04-30,36.94,37.42,36.79,37.36,2836272,23.5032608648948,23.8086632800315,23.4078226101646,23.7704879781394,4457759.63949286,0.0,1.0
2019-05-01,36.83,37.16,36.74,36.99,8509332,23.433272811426,23.6432369718325,23.3760098585879,23.5350736164716,13374089.9140297,0.0,1.0
2019-05-02,36.3,36.8,36.1,36.8,3077004,23.0960576447126,23.4141851604799,22.9688066384056,23.4141851604799,4836117.35466769,0.0,1.0
2019-05-03,36.65,36.7,36.32,36.37,2232454,23.3187469057497,23.3505596573265,23.1087827453433,23.14059549692,3508740.81830811,0.0,1.0
2019-05-06,36.76,36.79,36.29,36.29,2302652,23.3887349592186,23.4078226101646,23.0896950943972,23.0896950943972,3619070.79060029,0.0,1.0
2019-05-07,36.56,36.75,36.34,36.51,2144059,23.2614839529116,23.3823724089032,23.121507845974,23.2296712013349,3369810.67926186,0.0,1.0
2019-05-08,36.73,36.96,36.53,36.58,2109336,23.3696473082725,23.5159859655255,23.2423963019656,23.2742090535423,3315236.65111432,0.0,1.0
2019-05-09,36.55,36.91,36.4,36.66,2244173,23.2551214025962,23.4841732139488,23.159683147866,23.3251094560651,3527159.53316171,0.0,1.0
2019-05-10,36.85,37.2,36.27,37.05,4505383,23.4459979120567,23.6686871730939,23.0769699937665,23.5732489183636,7081096.06478406,0.0,1.0
2019-05-13,37.26,37.28,36.63,36.87,3534695,23.7068624749859,23.7195875756166,23.306021805119,23.4587230126874,5555468.83688067,0.0,1.0
2019-05-14,36.44,36.85,36.42,36.82,2686253,23.5338011064085,23.7985886600207,23.5208846403786,23.7792139609759,4159424.09292073,0.548,1.0
2019-05-15,36.67,36.83,36.32,36.4,2696794,23.6823404657519,23.7856721939908,23.4563023102293,23.5079681743488,4175745.89483718,0.0,1.0
2019-05-16,37.05,37.22,36.77,36.81,3175430,23.9277533203193,24.0375432815731,23.7469227959012,23.7727557279609,4916871.21331582,0.0,1.0
2019-05-17,37.53,37.57,36.95,37.0,3104489,24.237748505036,24.2635814370957,23.86317099017,23.8954621552446,4807025.37802931,0.0,1.0
2019-05-20,37.35,37.6,37.14,37.57,1534311,24.1215003107672,24.2829561361405,23.9858774174537,24.2635814370957,2375744.25768284,0.0,1.0
2019-05-21,37.57,37.73,37.22,37.53,4496943,24.2635814370957,24.3669131653346,24.0375432815731,24.237748505036,6963116.67541785,0.0,1.0
2019-05-22,37.25,37.53,37.09,37.46,1673557,24.0569179806179,24.237748505036,23.953586252379,24.1925408739314,2591354.31646838,0.0,1.0
2019-05-23,36.99,37.09,36.57,36.82,2380545,23.8890039222297,23.953586252379,23.6177581356026,23.7792139609759,3686062.41753177,0.0,1.0
2019-05-24,37.47,37.55,37.01,37.16,1984507,24.1989991069464,24.2506649710658,23.9019203882596,23.9987938834835,3072832.76309783,0.0,1.0
2019-05-28,37.51,38.04,37.51,37.64,4508265,24.2248320390061,24.5671183887974,24.2248320390061,24.3087890682002,6980647.78644129,0.0,1.0
2019-05-29,37.13,37.67,36.8,37.49,4035560,23.9794191844387,24.328163767245,23.766297494946,24.2119155729762,6248706.09448447,0.0,1.0
2019-05-30,36.77,37.33,36.74,37.23,3996246,23.7469227959012,24.1085838447373,23.7275480968564,24.044001514588,6187831.85859191,0.0,1.0
2019-05-31,36.87,36.87,36.21,36.53,3623924,23.8115051260505,23.8115051260505,23.3852617470651,23.5919252035429,5611324.32295606,0.0,1.0
2019-06-03,35.23,37.15,35.1,37.06,8848308,22.7523549116018,23.9923356504686,22.6683978824077,23.9342115533342,13700818.7526578,0.0,1.0
2019-06-04,35.73,35.79,35.21,35.36,6093022,23.0752665623484,23.114015960438,22.739438445572,22.8363119407959,9434503.1929219,0.0,1.0
2019-06-05,35.57,35.93,35.52,35.89,3604704,22.9719348341095,23.204431222647,22.9396436690348,23.1785982905873,5581563.86068167,0.0,1.0
2019-06-06,35.42,35.77,35.27,35.71,4058634,22.8750613388855,23.1010994944081,22.7781878436616,23.0623500963185,6284434.13332521,0.0,1.0
2019-06-07,35.51,35.73,35.48,35.59,3149911,22.9331854360199,23.0752665623484,22.9138107369751,22.9848513001394,4877357.30921698,0.0,1.0
2019-06-10,35.4,35.87,35.16,35.81,3950016,22.8621448728557,23.1656818245574,22.7071472804973,23.1269324264678,6116248.81119624,0.0,1.0
2019-06-11,34.77,35.51,34.77,35.5,6890977,22.455276192915,22.9331854360199,22.455276192915,22.926727203005,10670065.6109319,0.0,1.0
2019-06-12,34.18,34.72,34.02,34.6,6725758,22.0742404450341,22.4229850278404,21.9709087167952,22.3454862316612,10414238.6693861,0.0,1.0
2019-06-13,34.31,34.45,34.15,34.28,3634135,22.1581974742282,22.2486127364372,22.0548657459893,22.1388227751834,5627135.14919349,0.0,1.0
2019-06-14,34.48,34.61,34.1,34.14,3146599,22.267987435482,22.3519444646761,22.0225745809146,22.0484075129744,4872228.97149311,0.0,1.0
2019-06-17,34.24,34.58,34.09,34.35,2448758,22.1129898431237,22.3325697656313,22.0161163478997,22.1840304062879,3791684.18720514,0.0,1.0
2019-06-18,34.59,34.72,34.3,34.41,3527312,22.3390279986463,22.4229850278404,22.1517392412133,22.2227798043775,5461729.22507611,0.0,1.0
2019-06-19,34.92,34.9958,34.62,34.7,2351255,22.552149688139,22.6011030943922,22.358402697691,22.4100685618105,3640709.45499189,0.0,1.0
2019-06-20,35.42,35.6,35.2,35.4,3278512,22.8750613388855,22.9913095331543,22.732980212557,22.8621448728557,5076484.53132663,0.0,1.0
2019-06-21,35.16,35.49,35.11,35.33,3855725,22.7071472804973,22.92026896999,22.6748561154227,22.8169372417511,5970247.57559202,0.0,1.0
2019-06-24,35.11,35.37,35.05,35.21,1674548,22.6748561154227,22.8427701738109,22.6361067173331,22.739438445572,2592888.79191655,0.0,1.0
2019-06-25,34.84,35.17,34.83,35.1,1894349,22.5004838240195,22.7136055135123,22.4940255910046,22.6683978824077,2933231.11077039,0.0,1.0
2019-06-26,35.06,35.17,34.7,34.99,1989310,22.642564950348,22.7136055135123,22.4100685618105,22.5973573192435,3080269.78184413,0.0,1.0
2019-06-27,35.54,35.6,34.95,35.07,3923145,22.9525601350647,22.9913095331543,22.5715243871838,22.6490231833629,6074641.45522462,0.0,1.0
2019-06-28,36.08,36.1,35.55,35.58,4183726,23.301304717871,23.3142211839008,22.9590183680796,22.9783930671244,6478127.98071472,0.0,1.0
2019-07-01,36.17,36.47,36.05,36.32,3022476,23.3594288150054,23.5531758054533,23.2819300188262,23.4563023102293,4680035.53450649,0.0,1.0
2019-07-02,35.96,36.27,35.85,36.05,2838461,23.2238059216918,23.4240111451547,23.1527653585276,23.2819300188262,4395104.65701327,0.0,1.0
2019-07-03,36.25,36.27,35.93,35.97,1491776,23.4110946791248,23.4240111451547,23.204431222647,23.2302641547067,2309882.58948093,0.0,1.0
2019-07-05,36.39,36.41,36.05,36.32,1999914,23.5015099413338,23.5144264073637,23.2819300188262,23.4563023102293,3096689.13366294,0.0,1.0
2019-07-08,35.98,36.36,35.96,36.31,2111631,23.2367223877217,23.482135242289,23.2238059216918,23.4498440772144,3269672.98194112,0.0,1.0
2019-07-09,36.56,36.62,35.78,35.8,2178066,23.6112999025877,23.6500493006772,23.107557727423,23.1204741934529,3372541.67659244,0.0,1.0
2019-07-10,36.75,36.91,36.65,36.69,1976669,23.7340063298713,23.8373380581102,23.669423999722,23.6952569317818,3060696.31651581,0.0,1.0
2019-07-11,36.89,37.0,36.64,36.65,2090925,23.8244215920804,23.8954621552446,23.6629657667071,23.669423999722,3237611.58070006,0.0,1.0
2019-07-12,36.51,36.99,36.42,36.99,1774585,23.579008737513,23.8890039222297,23.5208846403786,23.8890039222297,2747787.19798014,0.0,1.0
2019-07-15,36.31,36.66,36.16,36.56,1408360,23.4498440772144,23.675882232737,23.3529705819904,23.6112999025877,2180720.32511675,0.0,1.0
2019-07-16,35.95,36.23,35.72,36.21,2088146,23.2173476886769,23.3981782130949,23.0688083293335,23.3852617470651,3233308.54611834,0.0,1.0
2019-07-17,36.11,36.26,35.98,36.1,2432083,23.3206794169158,23.4175529121397,23.2367223877217,23.3142211839008,3765864.43130372,0.0,1.0
2019-07-18,36.29,36.36,35.88,36.11,2367269,23.4369276111845,23.482135242289,23.1721400575724,23.3206794169158,3665505.71112415,0.0,1.0
2019-07-19,35.83,36.23,35.82,36.15,1427988,23.1398488924977,23.3981782130949,23.1333906594828,23.3465123489755,2211112.53913972,0.0,1.0
2019-07-22,35.73,35.94,35.67,35.8,2392184,23.0752665623484,23.2108894556619,23.0365171642588,23.1204741934529,3704084.37488929,0.0,1.0
2019-07-23,35.42,35.81,35.4,35.81,1753666,22.8750613388855,23.1269324264678,22.8621448728557,23.1269324264678,2715395.98516444,0.0,1.0
2019-07-24,34.99,35.44,34.9,35.4,1621240,22.5973573192435,22.8879778049154,22.5392332221091,22.8621448728557,2510346.09041174,0.0,1.0
2019-07-25,33.56,35.09,33.44,35.09,5906653,21.6738299981084,22.6619396493928,21.5963312019292,22.6619396493928,9145927.35558508,0.0,1.0
2019-07-26,33.6,34.0,33.53,33.75,3354314,21.6996629301681,21.9579922507653,21.6544552990636,21.7965364253921,5193857.19320604,0.0,1.0
2019-07-29,33.38,33.79,33.31,33.79,3511869,21.5575818038396,21.8223693574518,21.5123741727351,21.8223693574518,5437817.11170967,0.0,1.0
2019-07-30,33.33,33.52,33.14,33.39,2708606,21.525290638765,21.6479970660486,21.4025842114813,21.5640400368545,4194035.72732338,0.0,1.0
2019-07-31,33.39,33.84,33.18,33.55,2373961,21.5640400368545,21.8546605225264,21.428417143541,21.6673717650934,3675867.67852999,0.0,1.0
2019-08-01,33.64,33.87,32.84,33.36,3482692,21.7254958622278,21.8740352215712,21.2088372210333,21.5446653378097,5392639.11962957,0.0,1.0
2019-08-02,33.5,34.0,33.38,33.71,2807778,21.6350806000188,21.9579922507653,21.5575818038396,21.7707034933323,4347594.75774351,0.0,1.0
2019-08-05,32.93,33.24,32.58,33.1,5449703,21.2669613181677,21.4671665416306,21.0409231626451,21.3767512794215,8438380.88127306,0.0,1.0
2019-08-06,32.76,33.31,32.47,33.05,4462304,21.1571713569139,21.5123741727351,20.9698825994809,21.3444601143469,6909481.26164458,0.0,1.0
2019-08-07,33.52,33.62,32.23,32.56,4607580,21.6479970660486,21.7125793961979,20.8148850071225,21.0280066966153,7134428.23965566,0.0,1.0
2019-08-08,33.94,34.06,33.32,33.7,3274728,21.9192428526757,21.9967416488549,21.51883240575,21.7642452603174,5070625.34354066,0.0,1.0
2019-08-09,33.81,34.14,33.68,33.93,2520430,21.8352858234816,22.0484075129744,21.7513287942875,21.9127846196608,3902661.91104122,0.0,1.0
2019-08-12,33.7,33.97,33.57,33.9,2924164,21.7642452603174,21.9386175517205,21.6802882311233,21.893409920616,4527808.1376741,0.0,1.0
2019-08-13,34.37,34.45,33.47,33.54,3037115,22.1969468723178,22.2486127364372,21.615705900974,21.6609135320785,4702702.72530954,0.0,1.0
2019-08-14,32.76,33.74,32.64,33.33,2305507,21.517540759147,22.1612278758737,21.4387219285274,21.8919302045901,3510085.56997357,0.558,1.0
2019-08-15,33.08,33.25,32.6,32.7,2097586,21.7277243074659,21.8393843175103,21.4124489849876,21.4781313438372,3193530.25186156,0.0,1.0
2019-08-16,33.62,33.65,33.21,33.34,2437098,22.0824090452541,22.102113752909,21.8131113739705,21.898498440475,3710430.07998302,0.0,1.0
2019-08-19,33.71,34.06,33.69,33.86,4217141,22.1415231682188,22.3714114241926,22.1283866964488,22.2400467064932,6420507.84085403,0.0,1.0
2019-08-20,33.33,33.79,33.24,33.58,3048719,21.8919302045901,22.1940690552985,21.8328160816254,22.0561361017142,4641610.0965229,0.0,1.0
2019-08-21,33.85,34.02,33.49,33.49,3001799,22.2334784706083,22.3451384806527,21.9970219787495,21.9970219787495,4570175.39042868,0.0,1.0
2019-08-22,33.39,33.98,33.34,33.8,5500196,21.9313396198999,22.3188655371128,21.898498440475,22.2006372911834,8373931.89941574,0.0,1.0
2019-08-23,32.61,33.39,32.5,33.17,3957387,21.4190172208726,21.9313396198999,21.3467666261379,21.7868384304306,6025037.87821982,0.0,1.0
2019-08-26,32.89,33.08,32.8,32.92,2749276,21.6029278256516,21.7277243074659,21.5438137026869,21.6226325333065,4185714.47212029,0.0,1.0
2019-08-27,32.9,33.16,32.77,32.93,2416793,21.6094960615366,21.7802701945457,21.524108995032,21.6292007691914,3679516.14760358,0.0,1.0
2019-08-28,33.01,33.29,32.88,33.01,4159002,21.6817466562712,21.8656572610502,21.5963595897666,21.6817466562712,6331992.44491176,0.0,1.0
2019-08-29,33.32,33.42,33.13,33.28,3257158,21.8853619687051,21.9510443275548,21.7605654868908,21.8590890251652,4958954.05866213,0.0,1.0
2019-08-30,33.46,33.67,33.33,33.49,2945858,21.9773172710946,22.1152502246789,21.8919302045901,21.9970219787495,4485006.40292621,0.0,1.0
2019-09-03,33.47,33.69,33.09,33.28,8826135,21.9838855069796,22.1283866964488,21.7342925433509,21.8590890251652,13437603.5735908,0.0,1.0
2019-09-04,33.66,34.01,33.63,33.7,5509501,22.1086819887939,22.3385702447677,22.088977281139,22.1349549323338,8388098.56480806,0.0,1.0
2019-09-05,34.07,34.29,33.86,33.86,3166372,22.3779796600775,22.5224808495468,22.2400467064932,22.2400467064932,4820734.29678086,0.0,1.0
2019-09-06,34.34,34.42,34.04,34.09,3029066,22.5553220289716,22.6078679160513,22.3582749524226,22.3911161318475,4611688.82033216,0.0,1.0
2019-09-09,34.4,34.55,34.26,34.5,2418198,22.5947314442814,22.6932549825559,22.5027761418919,22.660413803131,3681655.23034149,0.0,1.0
2019-09-10,34.72,34.84,34.37,34.44,2153203,22.8049149926003,22.8837338232199,22.5750267366265,22.6210043878212,3278205.95622732,0.0,1.0
2019-09-11,34.77,34.95,34.63,34.81,1966390,22.8377561720251,22.9559844179545,22.7458008696356,22.864029115565,2993787.12098481,0.0,1.0
2019-09-12,34.7,34.92,34.46,34.7,1831405,22.7917785208303,22.9362797102996,22.6341408595912,22.7917785208303,2788275.31787041,0.0,1.0
2019-09-13,34.9,35.12,34.7,34.77,1780315,22.9231432385297,23.0676444279989,22.7917785208303,22.8377561720251,2710491.87510924,0.0,1.0
2019-09-16,35.16,35.58,35.09,35.43,2611170,23.0939173715388,23.3697832787073,23.047939720344,23.2712597404328,3975451.01261798,0.0,1.0
2019-09-17,35.25,35.33,35.07,35.12,2019459,23.1530314945034,23.2055773815832,23.0348032485741,23.0676444279989,3074583.54932484,0.0,1.0
2019-09-18,35.19,35.59,35.19,35.37,3038902,23.1136220791937,23.3763515145923,23.1136220791937,23.231850325123,4626663.92197629,0.0,1.0
2019-09-19,35.2,35.56,35.08,35.48,2193896,23.1201903150786,23.3566468069374,23.041371484459,23.3041009198577,3340160.18672801,0.0,1.0
2019-09-20,35.34,35.52,35.2,35.3,4013311,23.2121456174681,23.3303738633975,23.1201903150786,23.1858726739283,6110180.98358244,0.0,1.0
2019-09-23,35.15,35.4,35.04,35.35,2246629,23.0873491356538,23.2515550327779,23.0150985409192,23.2187138533531,3420445.06218551,0.0,1.0
2019-09-24,35.37,35.56,35.23,35.29,2937532,23.231850325123,23.3566468069374,23.1398950227335,23.1793044380433,4472330.24429577,0.0,1.0
2019-09-25,35.31,35.39,35.1,35.3,2181383,23.1924409098132,23.244986796893,23.054507956229,23.1858726739283,3321109.40929074,0.0,1.0
2019-09-26,35.73,35.79,35.27,35.3,2231127,23.4683068169818,23.5077162322916,23.1661679662734,23.1858726739283,3396843.59556419,0.0,1.0
2019-09-27,36.05,36.06,35.67,35.84,3685701,23.6784903653007,23.6850586011857,23.428897401672,23.5405574117164,5611401.69834103,0.0,1.0
2019-09-30,35.08,36.12,35.04,35.99,5223098,23.041371484459,23.7244680164954,23.0150985409192,23.6390809499909,7952056.06417929,0.0,1.0
2019-10-01,35.14,35.28,34.7,35.07,2621475,23.0807808997688,23.1727362021583,22.7917785208303,23.0348032485741,3991140.15682731,0.0,1.0
2019-10-02,34.14,35.01,34.13,34.97,8922317,22.4239573112723,22.9953938332643,22.4173890753873,22.9691208897244,13584038.6311687,0.0,1.0
2019-10-03,34.36,34.43,33.79,34.11,3831937,22.5684585007415,22.6144361519363,22.1940690552985,22.4042526036174,5834042.91062564,0.0,1.0
2019-10-04,34.8,34.84,34.44,34.45,2396753,22.85746087968,22.8837338232199,22.6210043878212,22.6275726237062,3649005.67211067,0.0,1.0
2019-10-07,34.8,34.9,34.5,34.72,1449470,22.85746087968,22.9231432385297,22.660413803131,22.8049149926003,2206787.37089481,0.0,1.0
2019-10-08,34.78,34.91,34.55,34.57,2636531,22.8443244079101,22.9297114744146,22.6932549825559,22.7063914543258,4014062.59789624,0.0,1.0
2019-10-09,35.17,35.2,34.84,34.87,2463407,23.1004856074237,23.1201903150786,22.8837338232199,22.9034385308748,3750484.97517981,0.0,1.0
2019-10-10,35.66,35.75,35.3,35.4,3064382,23.422329165787,23.4814432887517,23.1858726739283,23.2515550327779,4665456.68223377,0.0,1.0
2019-10-11,35.91,36.22,35.89,36.05,2467582,23.5865350629112,23.7901503753451,23.5733985911412,23.6784903653007,3756841.32424083,0.0,1.0
2019-10-14,35.62,35.86,35.46,35.78,1240727,23.3960562222472,23.5536938834863,23.2909644480877,23.5011479964066,1888980.57519521,0.0,1.0
2019-10-15,35.69,35.87,35.42,35.59,3888077,23.4420338734419,23.5602621193713,23.2646915045479,23.3763515145923,5919514.87141272,0.0,1.0
2019-10-16,35.68,35.83,35.61,35.63,2796186,23.435465637557,23.5339891758314,23.3894879863622,23.4026244581321,4257133.95342633,0.0,1.0
2019-10-17,35.74,35.86,35.52,35.8,2102346,23.4748750528668,23.5536938834863,23.3303738633975,23.5142844681765,3200777.25103052,0.0,1.0
2019-10-18,36.11,36.26,35.75,35.81,5153257,23.7178997806105,23.816423318885,23.4814432887517,23.5208527040615,7845724.62112032,0.0,1.0
2019-10-21,36.21,36.26,36.08,36.14,4720039,23.7835821394601,23.816423318885,23.6981950729556,23.7376044882654,7186159.3929719,0.0,1.0
2019-10-22,36.27,36.59,36.22,36.31,4222752,23.8229915547699,24.0331751030888,23.7901503753451,23.8492644983098,6429050.46949631,0.0,1.0
2019-10-23,36.56,36.69,36.29,36.31,2712001,24.0134703954339,24.0988574619385,23.8361280265399,23.8492644983098,4128964.07421616,0.0,1.0
2019-10-24,36.59,36.68,36.34,36.64,1644122,24.0331751030888,24.0922892260535,23.8689692059647,24.0660162825137,2503140.91758389,0.0,1.0
2019-10-25,36.48,36.53,36.39,36.4,1848117,23.9609245083542,23.993765687779,23.9018103853895,23.9083786212745,2813718.98386031,0.0,1.0
2019-10-28,36.64,36.83,36.55,36.55,2934719,24.0660162825137,24.190812764328,24.006902159549,24.006902159549,4468047.51138349,0.0,1.0
2019-10-29,36.43,36.63,36.36,36.57,2046028,23.9280833289294,24.0594480466287,23.8821056777346,24.0200386313189,3115034.28901403,0.0,1.0
2019-10-30,36.43,36.49,36.21,36.49,2032820,23.9280833289294,23.9674927442392,23.7835821394601,23.9674927442392,3094925.38879893,0.0,1.0
2019-10-31,36.41,36.46,36.18,36.44,2113069,23.9149468571594,23.9477880365843,23.7638774318052,23.9346515648143,3217102.79138536,0.0,1.0
2019-11-01,36.87,36.87,36.48,36.49,2004444,24.2170857078679,24.2170857078679,23.9609245083542,23.9674927442392,3051723.52988739,0.0,1.0
2019-11-04,36.88,37.03,36.71,36.91,6391018,24.2236539437528,24.3221774820273,24.1119939337084,24.2433586514077,9730189.52414429,0.0,1.0
2019-11-05,36.92,37.16,36.64,36.94,3708515,24.2499268872927,24.4075645485319,24.0660162825137,24.2630633590626,5646135.53007235,0.0,1.0
2019-11-06,36.91,37.15,36.81,36.91,4268471,24.2433586514077,24.4009963126469,24.1776762925581,24.2433586514077,6498656.67853129,0.0,1.0
2019-11-07,36.73,37.08,36.67,37.07,2672658,24.1251304054783,24.3550186614521,24.0857209901686,24.3484504255672,4069065.19011845,0.0,1.0
2019-11-08,37.47,37.88,36.74,36.85,5536314,24.6111798609658,24.8804775322494,24.1316986413633,24.2039492360979,8428920.7893286,0.0,1.0
2019-11-11,37.76,37.9,37.51,37.55,3205496,24.8016587016298,24.8936140040193,24.6374528045057,24.6637257480455,4880299.75801764,0.0,1.0
2019-11-12,38.26,38.34,37.78,37.83,6261201,25.1300704958781,25.1826163829578,24.8147951733997,24.8476363528246,9532545.89155618,0.0,1.0
2019-11-13,38.73,38.77,38.15,38.24,4459570,25.4387775824714,25.4650505260113,25.0578199011434,25.1169340241081,6789600.85798353,0.0,1.0
2019-11-14,37.72,38.19,37.48,38.19,4010159,25.1412364968825,25.4545021690335,24.9812710472735,25.4545021690335,6016537.71081452,0.557,1.0
2019-11-15,38.18,38.21,37.65,37.77,2266107,25.4478369419664,25.4678326231676,25.0945799074132,25.1745626322177,3399894.67306428,0.0,1.0
2019-11-18,38.06,38.23,37.97,38.16,6974606,25.3678542171619,25.4811630773017,25.3078671735586,25.4345064878324,10464168.6319852,0.0,1.0
2019-11-19,37.62,38.0,37.37,37.99,3589418,25.0745842262121,25.3278628547597,24.907953549536,25.3211976276926,5385289.89919762,0.0,1.0
2019-11-20,37.71,37.73,37.31,37.47,2729050,25.1345712698155,25.1479017239496,24.8679621871338,24.9746058202065,4094459.15727989,0.0,1.0
2019-11-21,37.76,37.77,37.52,37.72,2294478,25.1678974051507,25.1745626322177,25.0079319555417,25.1412364968825,3442460.36469733,0.0,1.0
2019-11-22,37.41,37.85,37.39,37.78,2634910,24.9346144578042,25.2278844487541,24.9212840036701,25.1812278592848,3953218.65781439,0.0,1.0
2019-11-25,37.78,37.89,37.45,37.58,2535569,25.1812278592848,25.2545453570222,24.9612753660724,25.0479233179439,3804174.97332955,0.0,1.0
2019-11-26,37.72,37.85,37.63,37.75,2030982,25.1412364968825,25.2278844487541,25.0812494532791,25.1612321780836,3047130.99729599,0.0,1.0
2019-11-27,37.95,37.95,37.49,37.75,2176355,25.2945367194245,25.2945367194245,24.9879362743405,25.1612321780836,3265237.59522247,0.0,1.0
2019-11-29,38.0,38.02,37.77,37.97,970645,25.3278628547597,25.3411933088938,25.1745626322177,25.3078671735586,1456281.96944649,0.0,1.0
2019-12-02,37.83,38.0,37.5,37.93,2144973,25.21455399462,25.3278628547597,24.9946015014076,25.2812062652904,3218154.428086,0.0,1.0
2019-12-03,37.97,38.01,37.55,37.67,2536548,25.3078671735586,25.3345280818267,25.0279276367428,25.1079103615473,3805643.79050585,0.0,1.0
2019-12-04,38.26,38.39,38.14,38.19,4817424,25.5011587585028,25.5878067103743,25.4211760336983,25.4545021690335,7227696.74842891,0.0,1.0
2019-12-05,38.47,38.51,38.24,38.38,2275506,25.6411285269107,25.6677894351788,25.4878283043687,25.5811414833073,3413996.21815112,0.0,1.0
2019-12-06,38.51,38.72,38.38,38.4,2366596,25.6677894351788,25.8077592035867,25.5811414833073,25.5944719374414,3550660.72947801,0.0,1.0
2019-12-09,38.8,38.9,38.5,38.52,5405847,25.861081020123,25.9277332907935,25.6611242081118,25.6744546622459,8110521.88563935,0.0,1.0
2019-12-10,38.71,39.25,38.68,38.82,6797786,25.8010939765197,26.1610162381399,25.7810982953185,25.8744114742571,10198881.3458636,0.0,1.0
2019-12-11,38.65,38.9,38.55,38.83,2745454,25.7611026141174,25.9277332907935,25.694450343447,25.8810767013242,4119070.47184578,0.0,1.0
2019-12-12,38.26,38.66,38.24,38.51,2469824,25.5011587585028,25.7677678411845,25.4878283043687,25.6677894351788,3705536.17327262,0.0,1.0
2019-12-13,38.31,38.34,37.98,38.28,3082680,25.534484893838,25.5544805750391,25.3145324006256,25.5144892126369,4625018.72628335,0.0,1.0
2019-12-16,38.63,38.86,38.47,38.56,3302532,25.7477721599833,25.9010723825253,25.6411285269107,25.701115570514,4954867.953907,0.0,1.0
2019-12-17,38.53,38.85,38.5,38.7,3090488,25.6811198893129,25.8944071554583,25.6611242081118,25.7944287494526,4636733.25591822,0.0,1.0
2019-12-18,39.07,39.2,38.69,38.74,3686815,26.0410421509332,26.1276901028047,25.7877635223856,25.8210896577208,5531416.95386558,0.0,1.0
2019-12-19,39.11,39.17,38.92,39.02,2517832,26.0677030592014,26.1076944216036,25.9410637449276,26.007716015598,3777563.72689849,0.0,1.0
2019-12-20,39.42,39.5,39.01,39.04,2772510,26.2743250982797,26.327646914816,26.0010507885309,26.0210464697321,4159663.23744528,0.0,1.0
2019-12-23,39.57,39.59,39.3,39.47,1840985,26.3743035042853,26.3876339584194,26.1943423734752,26.3076512336149,2762073.94209154,0.0,1.0
2019-12-24,39.56,39.6,39.38,39.54,938963,26.3676382772182,26.3942991854864,26.2476641900115,26.3543078230842,1408748.70511607,0.0,1.0
2019-12-26,39.67,39.82,39.49,39.56,855655,26.4409557749557,26.5409341809613,26.320981687749,26.3676382772182,1283759.71500058,0.0,1.0
2019-12-27,39.59,39.86,39.51,39.77,1366688,26.3876339584194,26.5675950892295,26.334312141883,26.5076080456261,2050474.77940841,0.0,1.0
2019-12-30,39.55,39.66,39.39,39.63,2332854,26.3609730501512,26.4342905478887,26.2543294170785,26.4142948666875,3500036.79774904,0.0,1.0
2019-12-31,39.77,39.82,39.53,39.55,1876555,26.5076080456261,26.5409341809613,26.3476425960171,26.3609730501512,2815440.46605572,0.0,1.0
2020-01-02,39.71,39.97,39.56,39.8,2094170,26.4676166832239,26.640912586967,26.3676382772182,26.5276037268273,3141933.46893638,0.0,1.0
2020-01-03,39.64,39.75,39.43,39.7,1824699,26.4209600937546,26.494277591492,26.2809903253467,26.4609514561568,2737639.66575528,0.0,1.0
2020-01-06,40.01,40.07,39.65,39.7,2216790,26.6675734952351,26.7075648576374,26.4276253208216,26.4609514561568,3325903.19534875,0.0,1.0
2020-01-07,39.74,39.93,39.56,39.87,4846520,26.487612364425,26.6142516786988,26.3676382772182,26.5742603162965,7271350.17494738,0.0,1.0
2020-01-08,39.91,40.0,39.62,39.68,2422605,26.6009212245647,26.6609082681681,26.4076296396205,26.4476210020227,3634692.37526687,0.0,1.0
2020-01-09,39.84,39.88,39.42,39.88,3075254,26.5542646350954,26.5809255433636,26.2743250982797,26.5809255433636,4613877.3204088,0.0,1.0
2020-01-10,39.94,40.0,39.67,39.84,2724515,26.6209169057658,26.6609082681681,26.4409557749557,26.5542646350954,4087655.18803116,0.0,1.0
2020-01-13,40.27,40.28,39.66,39.97,2852711,26.8408693989782,26.8475346260453,26.4342905478887,26.640912586967,4279990.72095531,0.0,1.0
2020-01-14,40.23,40.4,40.06,40.39,1971169,26.8142084907101,26.9275173508498,26.7008996305703,26.9208521237827,2957392.11908768,0.0,1.0
2020-01-15,40.2,40.43,40.08,40.28,2580039,26.7942128095089,26.9475130320509,26.7142300847044,26.8475346260453,3870894.38071463,0.0,1.0
2020-01-16,40.49,40.54,40.23,40.28,2531979,26.9875043944532,27.0208305297884,26.8142084907101,26.8475346260453,3798788.81024179,0.0,1.0
2020-01-17,40.52,40.66,40.4,40.51,1850968,27.0075000756543,27.1008132545929,26.9275173508498,27.0008348485872,2777051.67638264,0.0,1.0
2020-01-21,40.74,40.91,40.65,40.66,5723057,27.1541350711292,27.2674439312689,27.0941480275258,27.1008132545929,8586439.65529572,0.0,1.0
2020-01-22,40.84,40.95,40.59,40.79,2820506,27.2207873417996,27.2941048395371,27.0541566651236,27.1874612064644,4231672.78718341,0.0,1.0
2020-01-23,41.0,41.07,40.61,40.84,2566593,27.3274309748723,27.3740875643416,27.0674871192577,27.2207873417996,3850721.02448122,0.0,1.0
2020-01-24,41.05,41.16,40.9,41.09,2537453,27.3607571102075,27.434074607945,27.2607787042019,27.3874180184757,3807001.58370764,0.0,1.0
2020-01-27,40.83,40.88,40.5,40.54,2361135,27.2141221147326,27.2474482500678,26.9941696215202,27.0208305297884,3542467.4602239,0.0,1.0
2020-01-28,41.09,41.12,40.86,40.94,2440020,27.3874180184757,27.4074136996768,27.2341177959337,27.28743961247,3660820.5173764,0.0,1.0
2020-01-29,41.13,41.23,40.98,41.13,1890313,27.4140789267438,27.4807311974143,27.3141005207382,27.4140789267438,2836081.92337086,0.0,1.0
2020-01-30,41.26,41.26,40.53,40.98,2676448,27.5007268786154,27.5007268786154,27.0141653027213,27.3141005207382,4015539.11529046,0.0,1.0
2020-01-31,40.67,41.02,40.47,40.95,4494894,27.1074784816599,27.3407614290064,26.9741739403191,27.2941048395371,6743797.25519959,0.0,1.0
2020-02-03,41.07,41.25,40.58,40.63,6058985,27.3740875643416,27.4940616515483,27.0474914380565,27.0808175733917,9090440.48920741,0.0,1.0
2020-02-04,41.24,41.89,41.13,41.35,8601148,27.4873964244813,27.920636183839,27.4140789267438,27.5607139222188,12904508.5988603,0.0,1.0
2020-02-05,41.82,41.88,41.49,41.57,3757836,27.8739795943697,27.913970956772,27.6540271011574,27.7073489176937,5637971.46324034,0.0,1.0
2020-02-06,42.11,42.21,41.77,41.83,5705812,28.067271179314,28.1339234499844,27.8406534590345,27.8806448214368,8560566.56826275,0.0,1.0
2020-02-07,42.18,42.59,41.87,41.94,7869942,28.1139277687833,28.387202078532,27.907305729705,27.9539623191742,11807462.7028312,0.0,1.0
2020-02-10,42.58,42.59,42.16,42.2,6111608,28.3805368514649,28.387202078532,28.1005973146492,28.1272582229173,9169392.03800043,0.0,1.0
2020-02-11,42.77,43.15,42.7,42.8,3259205,28.5071761657387,28.7604547942863,28.4605195762694,28.5271718469399,4889863.41683092,0.0,1.0
2020-02-12,43.06,43.1,42.71,43.03,3147965,28.700467750683,28.7271286589511,28.4671848033365,28.6804720694818,4722967.37730953,0.0,1.0
2020-02-13,42.02,42.5,41.96,42.31,3548188,28.4145295095068,28.7391124263218,28.373956644905,28.6106316884159,5247134.55875159,0.611,1.0
2020-02-14,42.2,42.25,41.28,41.51,4147794,28.5362481033124,28.570058823814,27.9141308460838,28.069660160391,6133844.44115771,0.0,1.0
2020-02-18,41.56,41.97,41.28,41.68,5690822,28.1034708808925,28.3807187890053,27.9141308460838,28.1846166100963,8415706.49128621,0.0,1.0
2020-02-19,41.97,42.04,41.58,41.62,3640462,28.3807187890053,28.4280537977075,28.1169951690932,28.1440437454944,5383591.27814589,0.0,1.0
2020-02-20,41.76,42.08,41.59,41.96,2777292,28.2387137628988,28.4551023741087,28.1237573131935,28.373956644905,4107117.4450013,0.0,1.0
2020-02-21,41.87,42.08,41.45,41.5,2224598,28.3130973480022,28.4551023741087,28.0290872957891,28.0628980162907,3289782.00848705,0.0,1.0
2020-02-24,40.84,40.96,40.03,40.64,5013087,27.6165965056701,27.6977422348739,27.068862833545,27.4813536236639,7413457.81106535,0.0,1.0
2020-02-25,39.87,41.16,39.73,40.94,5175018,26.96066852794,27.8329851168801,26.8659985105356,27.6842179466733,7652924.75764009,0.0,1.0
2020-02-26,39.22,39.96,39.03,39.21,6319353,26.5211291614198,27.0215278248428,26.3926484235139,26.5143670173195,9345191.26812064,0.0,1.0
2020-02-27,37.66,38.27,37.08,38.23,9294887,25.4662346817712,25.8787254718902,25.0740303239532,25.851676895489,13745473.1252659,0.0,1.0
2020-02-28,37.43,37.44,35.47,36.49,9497724,25.3107053674641,25.3174675115644,23.9853251238031,24.6750638220349,14045432.7194287,0.0,1.0
2020-03-02,38.2,38.27,37.03,37.72,6644015,25.831390463188,25.8787254718902,25.0402196034517,25.5068075463731,9825308.21798731,0.0,1.0
2020-03-03,37.83,38.93,37.72,38.63,6161049,25.5811911314765,26.3250269825107,25.5068075463731,26.1221626595014,9111088.00493714,0.0,1.0
2020-03-04,38.83,38.97,38.33,38.58,4073679,26.2574055415076,26.352075558912,25.9192983364921,26.0883519389999,6024241.63042111,0.0,1.0
2020-03-05,38.49,38.76,37.85,38.1,4512924,26.0274926420971,26.2100705328055,25.5947154196772,25.7637690221849,6673806.3150598,0.0,1.0
2020-03-06,38.02,38.14,37.02,37.5,6471432,25.7096718693824,25.7908175985862,25.0334574593513,25.3580403761663,9570088.87122411,0.0,1.0
2020-03-09,31.24,33.55,27.0,32.68,9750971,21.1249381693716,22.6869934565434,18.2577890708397,22.0986869198164,14419939.674979,0.0,1.0
2020-03-10,32.33,33.58,29.8,33.54,9997322,21.8620118763055,22.7072798888444,20.1511894189268,22.6802313124431,14784248.6816278,0.0,1.0
2020-03-11,31.19,32.12,30.92,31.43,8807864,21.09112744887,21.7200068501989,20.9085495581616,21.2534189072775,13025253.335839,0.0,1.0
2020-03-12,25.96,29.04,25.59,28.62,10722944,17.5545260844074,19.6372664673032,17.3043267526959,19.3532564150901,15857313.6581145,0.0,1.0
2020-03-13,30.93,30.98,25.71,29.26,9962155,20.9153117022619,20.9491224227635,17.3854724818996,19.78603363751,14732242.9871641,0.0,1.0
2020-03-16,27.31,29.25,25.82,26.17,6877487,18.4674155379494,19.7792714934097,17.459856067003,17.6965311105139,10170571.4903113,0.0,1.0
2020-03-17,26.81,30.25,26.51,27.58,8158967,18.1293083329338,20.4554859034408,17.9264440099245,18.6499934286578,12065650.8926285,0.0,1.0
2020-03-18,23.92,26.11,22.57,25.03,9804726,16.1750486879439,17.655958245912,15.2621592344019,16.9256466830784,14499433.692265,0.0,1.0
2020-03-19,24.84,25.43,22.84,23.82,8099418,16.7971659451725,17.1961324470909,15.4447371251103,16.1074272469408,11977588.5870689,0.0,1.0
2020-03-20,25.63,27.89,25.27,25.64,9287669,17.3313753290971,18.8596198957674,17.0879381414859,17.3381374731974,13734798.9960357,0.0,1.0
2020-03-23,23.74,25.98,23.35,25.12,11318251,16.0533300941383,17.568050372608,15.7896064742262,16.9865059799812,16737666.089487,0.0,1.0
2020-03-24,26.92,27.04,25.19,25.19,11207010,18.2036919180372,18.284837647241,17.0338409886834,17.0338409886834,16573160.5741507,0.0,1.0
2020-03-25,28.54,30.66,27.0,27.75,11164274,19.2991592622876,20.7327338115535,18.2577890708397,18.764949878363,16509961.6843222,0.0,1.0
2020-03-26,29.74,30.65,28.65,28.98,8738026,20.1106165543249,20.7259716674532,19.373542847391,19.5966936027013,12921975.4420763,0.0,1.0
2020-03-27,27.74,28.87,27.59,28.8,6093720,18.7581877342627,19.5223100175979,18.6567555727581,19.4749750088957,9011520.47280351,0.0,1.0
2020-03-30,28.2,28.26,26.42,27.4,5627842,19.069246362877,19.1098192274789,17.8655847130217,18.5282748348522,8322570.35123102,0.0,1.0
2020-03-31,29.09,29.17,27.8,28.82,8370227,19.6710771878047,19.7251743406072,18.7987605988646,19.4884992970963,12378066.5952017,0.0,1.0
2020-04-01,27.21,28.23,26.9,27.98,6441557,18.3997940969462,19.089532795178,18.1901676298366,18.9204791926702,9525909.0969442,0.0,1.0
2020-04-02,27.49,29.26,27.41,28.02,10258150,18.589134131755,19.78603363751,18.5350369789525,18.9475277690714,15169966.5783936,0.0,1.0
2020-04-03,27.95,28.26,27.38,28.04,7077694,18.9001927603693,19.1098192274789,18.5147505466515,18.9610520572721,10466641.7855166,0.0,1.0
2020-04-06,28.65,29.36,28.36,29.36,6060856,19.373542847391,19.8536550785131,19.177440668482,19.8536550785131,8962920.50286426,0.0,1.0
2020-04-07,28.16,29.93,28.09,29.93,7133894,19.0421977864758,20.2390972922308,18.9948627777736,20.2390972922308,10549751.5198942,0.0,1.0
2020-04-08,28.36,28.7,28.09,28.33,5946535,19.177440668482,19.4073535678926,18.9948627777736,19.1571542361811,8793860.21916704,0.0,1.0
2020-04-09,28.7,29.27,28.36,28.83,9870733,19.4073535678926,19.7927957816103,19.177440668482,19.4952614411966,14597046.2231735,0.0,1.0
2020-04-13,28.7,29.32,28.32,29.15,6217011,19.4073535678926,19.8266065021119,19.1503920920808,19.7116500524066,9193845.7799414,0.0,1.0
2020-04-14,29.51,29.56,28.73,28.95,6468495,19.9550872400178,19.9888979605193,19.4276400001935,19.5764071704004,9565745.57425136,0.0,1.0
2020-04-15,28.38,28.74,28.12,28.7,4303967,19.1909649566826,19.4344021442938,19.0151492100746,19.4073535678926,6364796.33701101,0.0,1.0
2020-04-16,28.5,28.97,28.33,28.4,5664009,19.2721106858864,19.589931458601,19.1571542361811,19.2044892448833,8376054.86659104,0.0,1.0
2020-04-17,29.4,29.45,28.8,29.0,5829775,19.8807036549144,19.9145143754159,19.4749750088957,19.6102178909019,8621193.09130349,0.0,1.0
2020-04-20,29.32,30.12,28.31,28.53,8263179,19.8266065021119,20.3675780301368,19.1436299479805,19.2923971181873,12219761.775884,0.0,1.0
2020-04-21,28.13,28.69,28.12,28.37,6291565,19.0219113541749,19.4005914237923,19.0151492100746,19.1842028125823,9304097.7930515,0.0,1.0
2020-04-22,28.65,28.88,28.31,28.88,4562105,19.373542847391,19.5290721616982,19.1436299479805,19.5290721616982,6746536.20556561,0.0,1.0
2020-04-23,28.87,29.12,28.58,29.0,5068405,19.5223100175979,19.6913636201057,19.3262078386889,19.6102178909019,7495263.22541232,0.0,1.0
2020-04-24,29.21,29.35,28.84,29.01,2884513,19.7522229170084,19.8468929344128,19.5020235852969,19.6169800350022,4265678.1003341,0.0,1.0
2020-04-27,29.66,29.73,28.92,29.2,2856554,20.0565194015224,20.1038544102246,19.5561207380994,19.7454607729081,4224331.74689168,0.0,1.0
2020-04-28,30.39,30.73,29.82,30.19,4170996,20.5501559208451,20.7800688202557,20.1647137071274,20.4149130388389,6168156.04359596,0.0,1.0
2020-04-29,31.97,32.18,31.02,31.02,3964380,21.6185746886943,21.7605797148008,20.9761709991647,20.9761709991647,5862607.9852656,0.0,1.0
2020-04-30,30.68,31.91,30.61,31.84,4053892,20.7462580997542,21.5780018240924,20.698923091052,21.5306668153902,5994980.20134405,0.0,1.0
2020-05-01,29.86,30.41,29.75,30.0,3357207,20.1917622835287,20.5636802090458,20.1173786984252,20.286432300933,4964707.86513643,0.0,1.0
2020-05-04,30.11,30.28,29.48,29.62,3743855,20.3608158860364,20.4757723357417,19.9348008077168,20.0294708251212,5536491.00708726,0.0,1.0
2020-05-05,30.61,31.13,30.42,30.82,3234130,20.698923091052,21.0505545842682,20.5704423531461,20.8409281171585,4782699.02567036,0.0,1.0
2020-05-06,30.58,30.89,30.43,30.6,4712823,20.6786366587511,20.8882631258607,20.5772044972464,20.6921609469517,6969421.13342902,0.0,1.0
2020-05-07,31.87,32.54,31.44,31.5,8451415,21.5509532476912,22.004016902412,21.2601810513778,21.3007539159797,12498129.1061385,0.0,1.0
2020-05-08,32.04,32.55,31.86,32.38,5745004,21.6659096973965,22.0107790465123,21.5441911035909,21.895822596807,8495831.96509486,0.0,1.0
2020-05-11,32.94,33.05,31.73,31.82,6525902,22.2745026664245,22.3488862515279,21.4562832302868,21.5171425271896,9650640.24545092,0.0,1.0
2020-05-12,32.23,33.37,32.22,33.0,8124780,21.7943904353024,22.5652748627378,21.7876282912021,22.3150755310263,12015094.4426433,0.0,1.0
2020-05-13,31.24,32.47,30.94,32.23,4229322,21.1249381693716,21.9566818937098,20.9220738463623,21.7943904353024,6254409.7511993,0.0,1.0
2020-05-14,30.64,30.66,29.23,30.22,5207190,21.1073565947108,21.1211342426185,20.1360324172127,20.8180259886475,7558895.4440643,0.574,1.0
2020-05-15,31.18,31.21,30.27,30.82,3854889,21.4793530882207,21.5000195600824,20.8524701084169,21.2313554258807,5595859.35974558,0.0,1.0
2020-05-18,32.0,32.58,32.0,32.37,2866636,22.0442366524395,22.4437884417649,22.0442366524395,22.2991231387333,4161285.0309266,0.0,1.0
2020-05-19,32.08,32.6,32.03,32.17,3695396,22.0993472440706,22.4575660896727,22.0649031243011,22.1613466596555,5364335.08061227,0.0,1.0
2020-05-20,32.03,32.7,31.79,32.7,2559830,22.0649031243011,22.5264543292116,21.8995713494078,22.5264543292116,3715917.28448149,0.0,1.0
2020-05-21,31.52,32.1,31.11,32.0,2784401,21.7135731026529,22.1131248919783,21.4311313205435,22.0442366524395,4041910.51859987,0.0,1.0
2020-05-22,31.47,31.54,30.8,31.2,3016549,21.6791289828834,21.7273507505606,21.217577777973,21.4931307361285,4378902.72736289,0.0,1.0
2020-05-26,31.71,32.29,31.52,32.23,3109291,21.8444607577767,22.2440125471022,21.7135731026529,22.2026796033789,4513529.48023217,0.0,1.0
2020-05-27,32.16,32.21,31.22,32.05,2848600,22.1544578357016,22.1889019554711,21.5069083840362,22.0786807722089,4135103.4938156,0.0,1.0
2020-05-28,32.34,32.87,32.2,32.31,3177935,22.2784566668716,22.6435643364276,22.1820131315172,22.25779019501,4613174.93562411,0.0,1.0
2020-05-29,32.45,32.64,31.67,32.22,3468450,22.3542337303644,22.4851213854882,21.8169054619612,22.195790779425,5034894.23335135,0.0,1.0
2020-06-01,32.99,33.25,32.42,32.57,2963663,22.7262302238743,22.9053396466754,22.3335672585027,22.436899617811,4302132.00371831,0.0,1.0
2020-06-02,33.32,33.56,33.07,33.22,2859187,22.9535614143526,23.1188931892459,22.7813408155054,22.8846731748137,4150471.86448504,0.0,1.0
2020-06-03,33.28,33.86,33.27,33.52,2756472,22.926006118537,23.3255579078625,22.9191172945831,23.0913378934303,4001368.03967031,0.0,1.0
2020-06-04,32.72,33.2,32.59,33.09,2969566,22.5402319771193,22.8708955269059,22.4506772657188,22.7951184634132,4310700.95545742,0.0,1.0
2020-06-05,33.34,33.88,33.31,33.59,3001036,22.9673390622604,23.3393355557703,22.9466725903987,23.1395596611075,4356383.64412916,0.0,1.0
2020-06-08,33.9,33.99,33.53,33.8,4530423,23.353113203678,23.415112619263,23.0982267173842,23.2842249641392,6576482.47411449,0.0,1.0
2020-06-09,33.02,33.67,33.02,33.62,3551775,22.746896695736,23.1946702527386,22.746896695736,23.1602261329692,5155851.01865718,0.0,1.0
2020-06-10,32.27,33.22,32.26,33.22,3253498,22.2302348991944,22.8846731748137,22.2233460752405,22.8846731748137,4722864.19536686,0.0,1.0
2020-06-11,30.44,31.37,30.32,31.33,5794570,20.969580115633,21.6102407433446,20.8869142281864,21.582685447529,8411551.868342,0.0,1.0
2020-06-12,31.01,31.42,30.47,31.26,7329362,21.3622430810046,21.644684863114,20.9902465874947,21.5344636798518,10639496.7400264,0.0,1.0
2020-06-15,31.12,31.46,30.14,30.23,3110896,21.4380201444974,21.6722401589295,20.7629153970164,20.8249148126014,4515859.34090322,0.0,1.0
2020-06-16,32.1,32.24,31.49,32.01,3420940,22.1131248919783,22.2095684273327,21.6929066307912,22.0511254763933,4965927.45423489,0.0,1.0
2020-06-17,31.54,32.19,31.48,32.11,2479664,21.7273507505606,22.1751243075633,21.6860178068373,22.1200137159322,3599546.18756187,0.0,1.0
2020-06-18,31.8,31.96,31.25,31.39,2373573,21.9064601733617,22.0166813566239,21.5275748558979,21.6240183912523,3445541.67139168,0.0,1.0
2020-06-19,31.1,32.31,31.1,32.17,3564124,21.4242424965896,22.25779019501,21.4242424965896,22.1613466596555,5173777.15537176,0.0,1.0
2020-06-22,31.03,31.27,30.6,31.1,2497892,21.3760207289124,21.5413525038057,21.0798012988952,21.4242424965896,3626006.43697746,0.0,1.0
2020-06-23,30.93,31.4,30.87,31.4,3065947,21.3071324893735,21.6309072152062,21.2657995456502,21.6309072152062,4450610.17747435,0.0,1.0
2020-06-24,30.1,30.77,29.81,30.72,3131463,20.7353601012009,21.1969113061113,20.5355842065381,21.1624671863419,4545714.94490424,0.0,1.0
2020-06-25,30.31,30.58,29.88,29.95,3485998,20.8800254042325,21.0660236509875,20.5838059742153,20.6320277418925,5060367.37668825,0.0,1.0
2020-06-26,29.63,30.2,29.53,30.2,4065297,20.4115853753682,20.8042483407397,20.3426971358293,20.8042483407397,5901293.2065218,0.0,1.0
2020-06-29,30.29,30.35,29.75,29.82,3107024,20.8662477563247,20.907580700048,20.4942512628148,20.542473030492,4510238.64276097,0.0,1.0
2020-06-30,30.42,30.52,29.89,30.21,3627711,20.9558024677253,21.0246907072641,20.5906947981692,20.8111371646936,5266081.73511662,0.0,1.0
2020-07-01,30.22,30.89,30.11,30.42,1735061,20.8180259886475,21.279577193558,20.7422489251547,20.9558024677253,2518660.67650185,0.0,1.0
2020-07-02,30.63,31.09,30.56,30.64,1908887,21.1004677707569,21.4173536726357,21.0522460030797,21.1073565947108,2770991.119497,0.0,1.0
2020-07-06,30.49,31.17,30.22,31.17,2536708,21.0040242354025,21.4724642642668,20.8180259886475,21.4724642642668,3682352.77455239,0.0,1.0
2020-07-07,29.94,30.56,29.93,30.1,3283728,20.6251389179387,21.0522460030797,20.6182500939848,20.7353601012009,4766746.86707156,0.0,1.0
2020-07-08,30.1,30.34,29.85,30.01,2285081,20.7353601012009,20.9006918760942,20.5631395023537,20.6733606856159,3317084.33151429,0.0,1.0
2020-07-09,29.59,30.17,29.43,30.17,2898103,20.3840300795526,20.7835818688781,20.2738088962904,20.7835818688781,4206963.36471861,0.0,1.0
2020-07-10,29.6,29.83,29.48,29.63,2618755,20.3909189035065,20.5493618544459,20.3082530160598,20.4115853753682,3801454.38108089,0.0,1.0
2020-07-13,29.7,29.99,29.52,29.65,2968111,20.4598071430454,20.6595830377081,20.3358083118754,20.4253630232759,4308588.83877429,0.0,1.0
2020-07-14,30.59,30.62,29.41,29.6,2860640,21.0729124749413,21.093578946803,20.2600312483826,20.3909189035065,4152581.07791499,0.0,1.0
2020-07-15,30.98,31.2,30.82,31.11,2921951,21.3415766091429,21.4931307361285,21.2313554258807,21.4311313205435,4241581.75554938,0.0,1.0
2020-07-16,30.74,31.18,30.73,30.85,2335294,21.1762448342496,21.4793530882207,21.1693560102958,21.2520218977424,3389974.85729362,0.0,1.0
2020-07-17,30.66,30.98,30.53,30.8,2133963,21.1211342426185,21.3415766091429,21.031579531218,21.217577777973,3097717.4250415,0.0,1.0
2020-07-20,30.55,31.0,30.54,30.75,2583895,21.0453571791258,21.3553542570507,21.0384683551719,21.1831336582035,3750850.67828148,0.0,1.0
2020-07-21,30.96,31.5,30.83,30.85,2741371,21.3277989612352,21.6997954547451,21.2382442498346,21.2520218977424,3979447.02659015,0.0,1.0
2020-07-22,31.44,31.46,30.81,31.0,2631221,21.6584625110218,21.6722401589295,21.2244666019269,21.3553542570507,3819550.35810606,0.0,1.0
2020-07-23,31.25,31.54,31.09,31.31,2467072,21.5275748558979,21.7273507505606,21.4173536726357,21.5689077996212,3581267.30558682,0.0,1.0
2020-07-24,31.28,31.36,31.075,31.24,1785632,21.5482413277596,21.6033519193907,21.4070204367049,21.520686031944,2592070.88459907,0.0,1.0
2020-07-27,31.31,31.41,31.07,31.37,3860978,21.5689077996212,21.6377960391601,21.4035760247279,21.6102407433446,5604698.31402975,0.0,1.0
2020-07-28,31.58,31.865,31.24,31.35,3431288,21.7549060463762,21.951237529062,21.520686031944,21.5964630954368,4980948.88615021,0.0,1.0
2020-07-29,32.64,32.65,31.75,31.92,4575734,22.4851213854882,22.4920102094421,21.8720160535923,21.9891260608084,6642257.12636762,0.0,1.0
2020-07-30,32.2,32.58,31.775,32.46,2858619,22.1820131315172,22.4437884417649,21.889238113477,22.3611225543183,4149647.34058401,0.0,1.0
2020-07-31,32.0,32.3,31.505,32.26,2646005,22.0442366524395,22.2509013710561,21.703239866722,22.2233460752405,3841011.20555834,0.0,1.0
2020-08-03,31.77,32.1,31.72,32.05,1723226,21.8857937015,22.1131248919783,21.8513495817306,22.0786807722089,2501480.67585265,0.0,1.0
2020-08-04,32.98,33.0313,31.8,31.97,3588237,22.7193413999204,22.7546810668039,21.9064601733617,22.0235701805778,5208780.2272479,0.0,1.0
2020-08-05,32.85,33.39,32.65,33.28,3598840,22.6297866885199,23.0017831820298,22.4920102094421,22.926006118537,5224171.82394273,0.0,1.0
2020-08-06,33.06,33.22,32.725,32.84,2117067,22.7744519915515,22.8846731748137,22.5436763890963,22.622897864566,3073190.74223888,0.0,1.0
2020-08-07,33.0,33.05,32.65,33.0,1891659,22.7331190478282,22.7675631675976,22.4920102094421,22.7331190478282,2745982.49666773,0.0,1.0
2020-08-10,33.5,33.53,33.1,33.16,2436922,23.0775602455226,23.0982267173842,22.8020072873671,22.8433402310904,3537500.764009,0.0,1.0
2020-08-11,33.52,34.03,33.49,33.84,3213248,23.0913378934303,23.4426679150786,23.0706714215687,23.3117802599547,4664436.22526714,0.0,1.0
2020-08-12,33.98,34.25,33.835,33.94,4697086,23.4082237953091,23.5942220420641,23.3083358479778,23.3806684994936,6818414.91587177,0.0,1.0
2020-08-13,32.87,33.5,32.7,33.5,4454956,23.0644714800102,23.5065346693137,22.9451845876584,23.5065346693137,6348916.50766477,0.611,1.0
2020-08-14,32.87,33.205,32.66,32.69,2157887,23.0644714800102,23.2995368267033,22.9171170835757,22.9381677116377,3075281.64048651,0.0,1.0
2020-08-17,32.91,33.04,32.72,33.0,2255674,23.0925389840929,23.1837583723619,22.9592183396998,23.1556908682791,3214641.37794184,0.0,1.0
2020-08-18,32.97,33.2773,32.86,32.94,3035054,23.1346402402171,23.3502688403329,23.0574546039895,23.113589612155,4325363.58209913,0.0,1.0
2020-08-19,32.79,33.22,32.76,33.07,1994237,23.0083364718446,23.3100621407343,22.9872858437826,23.204809000424,2842058.19529888,0.0,1.0
2020-08-20,32.79,32.98,32.41,32.66,2124772,23.0083364718446,23.1416571162378,22.7416951830584,22.9171170835757,3028088.274233,0.0,1.0
2020-08-21,32.81,32.845,32.49,32.7,1615340,23.022370223886,23.0469292899584,22.7978301912239,22.9451845876584,2302078.58203117,0.0,1.0
2020-08-24,32.8,33.08,32.675,32.94,2013570,23.0153533478653,23.2118258764447,22.9276423976067,23.113589612155,2869610.34235548,0.0,1.0
2020-08-25,32.68,32.99,32.4,32.84,2682575,22.931150835617,23.1486739922584,22.7346783070377,23.0434208519481,3823033.20179792,0.0,1.0
2020-08-26,32.15,32.75,32.08,32.75,2196765,22.5592564065204,22.9802689677619,22.5101382743756,22.9802689677619,3130688.06335242,0.0,1.0
2020-08-27,32.43,32.61,32.171,32.19,2482334,22.7557289350998,22.8820327034722,22.5739918461639,22.5873239106032,3537662.61892093,0.0,1.0
2020-08-28,32.56,32.7,32.37,32.61,2039861,22.8469483233688,22.9451845876584,22.7136276789756,22.8820327034722,2907078.58309747,0.0,1.0
2020-08-31,32.02,32.68,32.0,32.63,2584385,22.4680370182515,22.931150835617,22.4540032662101,22.8960664555136,3683099.13468533,0.0,1.0
2020-09-01,32.25,32.37,31.88,32.04,2675731,22.6294251667273,22.7136276789756,22.3698007539618,22.4820707702928,3813279.57357388,0.0,1.0
2020-09-02,32.56,32.935,32.2883,32.31,2607029,22.8469483233688,23.1100811741446,22.6562998018866,22.6715264228515,3715369.90579947,0.0,1.0
2020-09-03,32.07,32.72,31.917,32.42,2709973,22.5031213983549,22.9592183396998,22.3957631952383,22.7487120590791,3862079.06767785,0.0,1.0
2020-09-04,31.58,32.285,31.465,32.15,4279771,22.1592944733411,22.6539842327998,22.0786003991031,22.5592564065204,6099254.12303173,0.0,1.0
2020-09-08,31.12,31.55,30.91,31.15,3270571,21.8365181763893,22.138243845279,21.6891637799548,21.8575688044514,4661007.24931732,0.0,1.0
2020-09-09,31.73,32.0,31.33,31.5,2716957,22.2645476136514,22.4540032662101,21.9838725728238,22.1031594651755,3872032.21488953,0.0,1.0
2020-09-10,31.05,31.93,31.03,31.78,2506245,21.7874000442445,22.4048851340652,21.7733662922031,22.2996319937549,3571739.03687316,0.0,1.0
2020-09-11,31.19,31.39,30.9687,31.2,1892189,21.8856363085341,22.0259738289479,21.7303528421962,21.8926531845548,2696625.95494136,0.0,1.0
2020-09-14,30.9,31.45,30.89,31.31,3198048,21.6821469039341,22.0680750850721,21.6751300279134,21.9698388207824,4557652.13831614,0.0,1.0
2020-09-15,30.94,31.66,30.92,31.12,2657679,21.7102144080169,22.2154294815066,21.6961806559755,21.8365181763893,3787553.02525412,0.0,1.0
2020-09-16,30.95,31.45,30.89,31.2,2447717,21.7172312840376,22.0680750850721,21.6751300279134,21.8926531845548,3488328.69895722,0.0,1.0
2020-09-17,30.84,30.89,30.41,30.72,2554253,21.64004564781,21.6751300279134,21.3383199789203,21.5558431355617,3640156.94800403,0.0,1.0
2020-09-18,30.5,30.73,30.42,30.62,2450747,21.4014718631065,21.5628600115824,21.345336854941,21.4856743753548,3492646.85990387,0.0,1.0
2020-09-21,30.06,30.22,29.36,30.2,3570845,21.0927293181961,21.2049993345271,20.6015479967477,21.1909655824858,5088938.42426552,0.0,1.0
2020-09-22,30.51,30.61,30.1,30.13,2911745,21.4084887391272,21.4786574993341,21.1207968222789,21.1418474503409,4149631.53319816,0.0,1.0
2020-09-23,29.51,30.57,29.49,30.47,3033679,20.7068011370581,21.4505899952513,20.6927673850167,21.3804212350444,4323404.02061344,0.0,1.0
2020-09-24,29.64,29.8807,29.071,29.4,2748916,20.7980205253271,20.9669167311451,20.3987602797498,20.6296155008305,3917578.12435944,0.0,1.0
2020-09-25,29.99,30.07,29.41,29.6,2293954,21.0436111860513,21.0997461942168,20.6366323768512,20.7699530212443,3269195.56970341,0.0,1.0
2020-09-28,30.08,30.49,29.95,30.2,2332986,21.1067630702375,21.3944549870858,21.0155436819685,21.1909655824858,3324821.46345571,0.0,1.0
2020-09-29,29.55,30.02,29.39,30.01,2273364,20.7348686411409,21.0646618141133,20.6225986248098,21.0576449380926,3239852.02716498,0.0,1.0
2020-09-30,29.2,29.795,29.19,29.64,3594472,20.4892779804167,20.9067821036478,20.482261104396,20.7980205253271,5122610.10369997,0.0,1.0
2020-10-01,29.04,29.445,28.92,29.22,3465268,20.3770079640856,20.6611914429236,20.2928054518374,20.5033117324581,4938476.88028402,0.0,1.0
2020-10-02,28.96,29.16,28.45,28.5,3010560,20.3208729559201,20.4612104763339,19.9630122788649,19.9980966589683,4290456.31007698,0.0,1.0
2020-10-05,29.54,29.59,29.08,29.3,2235175,20.7278517651202,20.7629361452236,20.4050754681684,20.5594467406236,3185427.52274537,0.0,1.0
2020-10-06,28.96,29.86,28.865,29.84,4050859,20.3208729559201,20.9523917977823,20.2542126337236,20.9383580457409,5773023.47662299,0.0,1.0
2020-10-07,29.21,29.29,28.89,29.04,3667152,20.4962948564374,20.5524298646029,20.2717548237753,20.3770079640856,5226188.96099443,0.0,1.0
2020-10-08,30.32,30.33,29.34,29.37,2876904,21.275168094734,21.2821849707547,20.5875142447064,20.6085648727684,4099978.38285426,0.0,1.0
2020-10-09,29.83,30.57,29.805,30.42,2641520,20.9313411697202,21.4505899952513,20.9137989796685,21.345336854941,3764524.25867431,0.0,1.0
2020-10-12,29.68,30.16,29.505,29.91,1725947,20.8260880294098,21.162898078403,20.7032926990478,20.9874761778857,2459708.55821124,0.0,1.0
2020-10-13,29.61,29.865,29.6,29.67,2751337,20.776969897265,20.9559002357926,20.7699530212443,20.8190711533892,3921028.37770988,0.0,1.0
2020-10-14,29.44,29.87,29.36,29.61,3494918,20.6576830049133,20.959408673803,20.6015479967477,20.776969897265,4980732.15159358,0.0,1.0
2020-10-15,29.27,29.31,28.84,29.16,3446049,20.5383961125615,20.5664636166443,20.2366704436718,20.4612104763339,4911087.19868877,0.0,1.0
2020-10-16,29.45,29.57,29.1,29.4,5088017,20.664699880934,20.7489023931822,20.4191092202098,20.6296155008305,7251114.29216786,0.0,1.0
2020-10-19,29.06,29.69,29.04,29.57,2323738,20.391041716127,20.8331049054305,20.3770079640856,20.7489023931822,3311641.80918688,0.0,1.0
2020-10-20,29.07,29.31,29.02,29.06,3018104,20.3980585921477,20.5664636166443,20.3629742120443,20.391041716127,4301207.53323919,0.0,1.0
2020-10-21,28.91,29.14,28.88,29.0,3019361,20.2857885758167,20.4471767242926,20.2647379477546,20.3489404600029,4302998.928721,0.0,1.0
2020-10-22,29.36,29.4,28.8,28.88,2883248,20.6015479967477,20.6296155008305,20.2086029395891,20.2647379477546,4109019.44326532,0.0,1.0
2020-10-23,28.92,29.64,28.8,29.54,4086201,20.2928054518374,20.7980205253271,20.2086029395891,20.7278517651202,5823390.6199155,0.0,1.0
2020-10-26,28.5,28.8,28.2,28.8,3897726,19.9980966589683,20.2086029395891,19.7875903783476,20.2086029395891,5554788.18281354,0.0,1.0
2020-10-27,28.31,28.62,28.22,28.43,2444055,19.8647760145752,20.0822991712166,19.801624130389,19.9489785268235,3483109.85229499,0.0,1.0
2020-10-28,27.55,28.08,27.51,27.92,5253864,19.3314934370027,19.7033878660993,19.30342593292,19.5911178497683,7487468.76032575,0.0,1.0
2020-10-29,27.56,27.68,26.97,27.39,4594890,19.3385103130234,19.4227128252717,18.9245146278027,19.2192234206717,6548341.43634726,0.0,1.0
2020-10-30,27.56,27.63,27.15,27.44,4977650,19.3385103130234,19.3876284451683,19.0508183961751,19.2543078007751,7093826.34853804,0.0,1.0
2020-11-02,27.49,27.84,27.3017,27.84,5229412,19.2893921808786,19.5349828416028,19.157264405409,19.5349828416028,7452621.34399987,0.0,1.0
2020-11-03,27.72,27.98,27.64,27.89,4192731,19.4507803293545,19.6332191058924,19.394645321189,19.5700672217062,5975210.31814856,0.0,1.0
2020-11-04,27.86,28.785,27.58,28.0,4556525,19.5490165936441,20.198077625558,19.3525440650648,19.6472528579338,6493666.10805748,0.0,1.0
2020-11-05,28.39,28.75,28.09,28.28,4262158,19.9209110227407,20.1735185594856,19.71040474212,19.8437253865132,6074153.2092518,0.0,1.0
2020-11-06,27.44,28.73,27.44,28.57,5552767,19.2543078007751,20.1594848074442,19.2543078007751,20.0472147911132,7913446.07433077,0.0,1.0
2020-11-09,28.95,29.68,28.74,29.01,7425075,20.3138560798994,20.8260880294098,20.1665016834649,20.3559573360236,10581738.9078925,0.0,1.0
2020-11-10,30.41,30.42,29.23,29.37,10340506,21.3383199789203,21.345336854941,20.5103286084788,20.6085648727684,14736623.4910079,0.0,1.0
2020-11-11,30.47,30.83,30.13,30.76,8775174,21.3804212350444,21.6330287717893,21.1418474503409,21.5839106396444,12505813.0913596,0.0,1.0
2020-11-12,28.94,29.71,28.48,29.71,12912263,20.7418855171616,21.2937601490971,20.4121941786027,21.2937601490971,18015762.8828305,0.62,1.0
2020-11-13,28.43,29.255,28.39,29.2,9551169,20.3763581635419,20.9676524120443,20.3476893514933,20.9282327954775,13326215.2387883,0.0,1.0
2020-11-16,28.99,29.15,28.82,28.88,5454641,20.7777215322223,20.8923967804167,20.6558790810158,20.6988822990887,7610557.41096397,0.0,1.0
2020-11-17,29.68,29.7,28.63,28.95,4377231,21.2722585400606,21.2865929460849,20.5197022237849,20.7490527201737,6107307.12187131,0.0,1.0
2020-11-18,29.08,29.84,29.08,29.75,6456332,20.8422263593317,21.386933788255,20.8422263593317,21.3224289611457,9008161.1879212,0.0,1.0
2020-11-19,29.14,29.17,28.77,28.89,3661471,20.8852295774046,20.906731186441,20.620043065955,20.7060495021008,5108646.97678171,0.0,1.0
2020-11-20,29.25,29.32,28.9666,29.12,3481420,20.9640688105382,21.0142392316233,20.7609502771739,20.8708951713803,4857431.82396021,0.0,1.0
2020-11-23,29.94,30.01,29.46,29.65,3738235,21.4586058183765,21.5087762394616,21.1145800737933,21.2507569310242,5215751.51933462,0.0,1.0
2020-11-24,31.32,31.45,30.47,30.51,5670975,22.4476798340532,22.5408534732112,21.8384675780205,21.8671363900691,7912396.21702719,0.0,1.0
2020-11-25,31.82,31.85,31.24,31.32,5536585,22.8060399846607,22.8275415936972,22.390342209956,22.4476798340532,7724889.31960544,0.0,1.0
2020-11-27,31.86,31.96,31.66,31.8,2035292,22.8347087967093,22.9063808268308,22.6913647364663,22.7917055786364,2839729.80331348,0.0,1.0
2020-11-30,31.21,32.4,31.11,32.15,5594401,22.3688406009196,23.2217377593654,22.2971685707981,23.0425576840616,7805556.77091382,0.0,1.0
2020-12-01,31.34,31.93,31.15,31.75,4439243,22.4620142400775,22.8848792177943,22.3258373828467,22.7558695635757,6193829.01876034,0.0,1.0
2020-12-02,32.17,32.195,31.23,31.23,4163897,23.0568920900859,23.0748100976163,22.3831750069439,22.3831750069439,5809654.04906403,0.0,1.0
2020-12-03,32.73,33.03,32.23,32.23,4436034,23.4582554587663,23.6732715491308,23.0998953081588,23.0998953081588,6189351.67942091,0.0,1.0
2020-12-04,33.38,33.53,33.06,33.15,4870441,23.9241236545561,24.0316316997383,23.6947731581673,23.7592779852766,6795455.62159136,0.0,1.0
2020-12-07,33.28,33.375,32.54,33.24,3905030,23.8524516244346,23.92054005305,23.3220786015355,23.823782812386,5448471.31214256,0.0,1.0
2020-12-08,33.42,33.79,33.25,33.37,4489043,23.9527924666047,24.2179789780542,23.8309500153981,23.9169564515439,6263312.19080887,0.0,1.0
2020-12-09,33.55,33.81,33.335,33.7,4935574,24.0459661057626,24.2323133840785,23.8918712410014,24.1534741509449,6886332.076311,0.0,1.0
2020-12-10,34.23,34.28,33.61,33.71,3803569,24.5333359105888,24.5691719256496,24.0889693238355,24.160641353957,5306908.41818239,0.0,1.0
2020-12-11,34.1,34.12,33.77,34.03,2506508,24.4401622714309,24.4544966774552,24.2036445720299,24.3899918503458,3497191.29728986,0.0,1.0
2020-12-14,33.35,34.29,33.2955,34.25,5127111,23.9026220455196,24.5763391286617,23.8635607891034,24.5476703166131,7153573.00652507,0.0,1.0
2020-12-15,33.71,33.885,33.31,33.52,3866772,24.160641353957,24.2860674066696,23.873953233471,24.0244644967262,5395092.05117403,0.0,1.0
2020-12-16,33.27,33.71,33.1,33.67,3163428,23.8452844214224,24.160641353957,23.7234419702159,24.1319725419084,4413755.26078635,0.0,1.0
2020-12-17,33.14,33.48,32.98,33.46,2659904,23.7521107822645,23.9957956846776,23.6374355340701,23.9814612786533,3711216.21013238,0.0,1.0
2020-12-18,32.79,33.39,32.67,33.3,3957051,23.5012586768392,23.9312908575682,23.4152522406934,23.8667860304589,5521053.32204492,0.0,1.0
2020-12-21,32.33,32.35,31.61,32.15,5845033,23.1715673382803,23.1859017443046,22.6555287214056,23.0425576840616,8155249.67004776,0.0,1.0
2020-12-22,31.9,32.43,31.85,32.41,3497722,22.8633776087579,23.2432393684018,22.8275415936972,23.2289049623775,4880177.09847297,0.0,1.0
2020-12-23,32.1,32.4044,31.94,32.02,3823319,23.0067216690009,23.2248913286907,22.8920464208065,22.9493840449037,5334464.49545063,0.0,1.0
2020-12-24,32.19,32.235,31.94,32.13,1734883,23.0712264961102,23.1034789096649,22.8920464208065,23.0282232780373,2420585.82275267,0.0,1.0
2020-12-28,31.8,32.45,31.63,32.3,3650757,22.7917055786364,23.2575737744261,22.6698631274299,23.1500657292439,5093698.32808036,0.0,1.0
2020-12-29,31.83,32.32,31.83,32.13,3466976,22.8132071876729,23.1644001352682,22.8132071876729,23.0282232780373,4837278.91357729,0.0,1.0
2020-12-30,31.97,32.23,31.77,31.84,3087765,22.9135480298429,23.0998953081588,22.7702039696,22.820374390685,4308186.8823384,0.0,1.0
2020-12-31,31.99,32.22,31.98,32.02,3332871,22.9278824358673,23.0927281051467,22.9207152328551,22.9493840449037,4650169.66081486,0.0,1.0
2021-01-04,31.97,32.59,31.77,32.35,7452246,22.9135480298429,23.3579146165962,22.7702039696,23.1859017443046,10397704.637872,0.0,1.0
2021-01-05,33.34,33.45,32.09,32.14,6660787,23.8954548425075,23.9742940756411,22.9995544659888,23.0353904810495,9293425.88553534,0.0,1.0
2021-01-06,32.98,33.57,32.68,33.55,7235050,23.6374355340701,24.0603005117869,23.4224194437056,24.0459661057626,10094663.1311199,0.0,1.0
2021-01-07,33.7,33.78,32.66,33.06,5742029,24.1534741509449,24.2108117750421,23.4080850376813,23.6947731581673,8011533.9139496,0.0,1.0
2021-01-08,33.35,33.99,33.07,33.9,4710579,23.9026220455196,24.3613230382972,23.7019403611794,24.2968182111879,6572409.05833789,0.0,1.0
2021-01-11,33.24,33.31,32.79,33.01,3500637,23.823782812386,23.873953233471,23.5012586768392,23.6589371431065,4884244.23595332,0.0,1.0
2021-01-12,33.72,33.82,33.2433,33.45,3320755,24.1678085569692,24.2394805870907,23.82614798938,23.9742940756411,4633264.87943856,0.0,1.0
2021-01-13,34.6,34.65,33.7,33.78,7385112,24.7985224220384,24.8343584370991,24.1534741509449,24.2108117750421,10304036.2990706,0.0,1.0
2021-01-14,35.6,35.68,34.63,34.73,9020890,25.5152427232533,25.5725803473505,24.8200240310748,24.8916960611963,12586346.4237135,0.0,1.0
2021-01-15,35.26,35.53,34.75,35.53,6243660,25.2715578208402,25.4650723021683,24.9060304672206,25.4650723021683,8711431.76691909,0.0,1.0
2021-01-19,35.08,35.4,34.48,35.01,7188841,25.1425481666215,25.3718986630103,24.7125159858926,25.0923777455365,10030190.2817787,0.0,1.0
2021-01-20,35.56,35.6175,35.1371,35.27,2636342,25.4865739112047,25.5277853285246,25.1834728958209,25.2787250238524,3678341.46114026,0.0,1.0
2021-01-21,35.05,35.65,34.94,35.56,2653655,25.1210465575851,25.5510787383141,25.0422073244514,25.4865739112047,3702497.32776026,0.0,1.0
2021-01-22,34.66,34.79,34.41,34.49,3113668,24.8415256401112,24.9346992792692,24.6623455648075,24.7196831889047,4344327.89851457,0.0,1.0
2021-01-25,34.58,34.75,34.29,34.65,3518554,24.784188016014,24.9060304672206,24.5763391286617,24.8343584370991,4909242.8302022,0.0,1.0
2021-01-26,34.86,34.99,34.47,34.78,2925405,24.9848697003542,25.0780433395122,24.7053487828804,24.927532076257,4081654.99852714,0.0,1.0
2021-01-27,33.84,34.59,33.8001,34.49,3796709,24.253814993115,24.7913552190262,24.2252178530965,24.7196831889047,5297337.04147047,0.0,1.0
2021-01-28,34.0,34.2,33.58,33.9,3760803,24.3684902413094,24.5118343015524,24.0674677147991,24.2968182111879,5247239.39537459,0.0,1.0
2021-01-29,33.6,34.06,33.411,33.82,3766983,24.0818021208234,24.4114934593823,23.9463419838937,24.2394805870907,5255862.00588182,0.0,1.0
2021-02-01,33.85,34.14,33.52,33.86,3011338,24.2609821961271,24.4688310834795,24.0244644967262,24.2681493991393,4201552.53715458,0.0,1.0
2021-02-02,34.45,34.615,34.14,34.28,3167417,24.6910143768561,24.8092732265566,24.4688310834795,24.5691719256496,4419320.89077233,0.0,1.0
2021-02-03,34.85,35.02,34.38,34.54,4610357,24.9777024973421,25.0995449485486,24.6408439557711,24.7555192039655,6432574.87221241,0.0,1.0
2021-02-04,35.27,35.295,34.56,34.93,6425476,25.2787250238524,25.2966430313828,24.7698536099898,25.0350401214393,8965109.5261395,0.0,1.0
2021-02-05,35.17,35.53,34.9938,35.52,3608235,25.2070529937309,25.4650723021683,25.0807668766568,25.4579050991561,5034369.74491072,0.0,1.0
2021-02-08,35.81,35.93,35.32,35.5,3148928,25.6657539865085,25.7517604226543,25.3145610389131,25.4435706931318,4393524.21671599,0.0,1.0
2021-02-09,35.73,35.85,35.45,35.84,6872141,25.6084163624113,25.6944227985571,25.4077346780711,25.6872555955449,9588316.37439371,0.0,1.0
2021-02-10,36.08,36.1483,35.8,35.93,3721805,25.8592684678365,25.9082204644095,25.6585867834963,25.7517604226543,5192827.65353627,0.0,1.0
2021-02-11,35.08,35.53,34.8,35.5,8688308,25.6134334045198,25.9419979721376,25.4089932291131,25.9200936676298,11899452.9091995,0.657,1.0
2021-02-12,34.57,34.82,34.29,34.73,17432904,25.2410602278862,25.423596098785,25.0366200524796,25.3578831852615,23875997.5151198,0.0,1.0
2021-02-16,34.76,35.14,34.67,34.94,7801046,25.3797874897693,25.6572420135355,25.3140745762458,25.5112133168165,10684264.3607362,0.0,1.0
2021-02-17,34.52,34.92,34.37,34.72,3661045,25.2045530537065,25.4966104471446,25.0950315311672,25.3505817504255,5014144.59247533,0.0,1.0
2021-02-18,34.46,34.59,34.07,34.44,5103218,25.1607444446908,25.2556630975581,24.8759884860886,25.1461415750189,6989335.81502624,0.0,1.0
2021-02-19,34.66,34.725,34.325,34.56,3429165,25.3067731414098,25.3542324678435,25.0621750744054,25.2337587930503,4696563.17839734,0.0,1.0
2021-02-22,35.06,35.33,34.5107,34.76,4631762,25.5988305348479,25.7959692754186,25.197762719309,25.3797874897693,6343632.59286153,0.0,1.0
2021-02-23,35.62,35.64,34.57,35.17,6009866,26.0077108856612,26.0223137553331,25.2410602278862,25.6791463180434,8231075.30920854,0.0,1.0
2021-02-24,35.75,35.915,35.255,35.63,6556363,26.1026295385286,26.2231032133218,25.7412085141489,26.0150123204971,8979554.22092745,0.0,1.0
2021-02-25,34.98,35.98,34.97,35.86,11193252,25.5404190561603,26.2705625397555,25.5331176213243,26.182945321724,15330208.7212841,0.0,1.0
2021-02-26,33.81,34.81,33.78,34.73,5333072,24.6861511803539,25.4162946639491,24.664246875846,25.3578831852615,7304142.43203282,0.0,1.0
2021-03-01,34.75,34.99,34.14,34.41,4602025,25.3724860549334,25.5477204909962,24.9270985299403,25.124237270511,6302904.98155206,0.0,1.0
2021-03-02,35.02,35.24,34.77,34.84,3744158,25.5696247955041,25.730256361895,25.3870889246053,25.4381989684569,5127975.64331311,0.0,1.0
2021-03-03,35.14,35.45,34.52,35.02,5702274,25.6572420135355,25.88358649345,25.2045530537065,25.5696247955041,7809799.20812574,0.0,1.0
2021-03-04,35.2,35.705,34.9,35.21,6994673,25.7010506225512,26.0697730817668,25.4820075774726,25.7083520573872,9579860.88646363,0.0,1.0
2021-03-05,35.44,35.68,35.06,35.52,6656571,25.8762850586141,26.0515194946769,25.5988305348479,25.9346965373017,9116798.47805151,0.0,1.0
2021-03-08,35.85,35.94,35.34,35.49,3884789,26.1756438868881,26.2413568004117,25.8032707102545,25.9127922327938,5320582.99126552,0.0,1.0
2021-03-09,35.62,36.17,35.595,35.98,3503811,26.0077108856612,26.4092898016386,25.9894572985713,26.2705625397555,4798797.87839417,0.0,1.0
2021-03-10,35.91,36.1,35.65,35.75,5795856,26.2194524959038,26.3581797577869,26.0296151901691,26.1026295385286,7937968.53662431,0.0,1.0
2021-03-11,36.34,36.435,36.0301,36.17,5395381,26.5334141938497,26.6027778247913,26.3071427282836,26.4092898016386,7389480.45312041,0.0,1.0
2021-03-12,36.41,36.56,36.18,36.34,7976836,26.5845242377014,26.6940457602407,26.4165912364745,26.5334141938497,10925025.2576689,0.0,1.0
2021-03-15,36.6,36.64,36.29,36.5,3367085,26.7232514995845,26.7524572389283,26.49690701967,26.650237151225,4611538.79429366,0.0,1.0
2021-03-16,36.45,36.59,36.12,36.56,3699268,26.6137299770452,26.7159500647485,26.3727826274588,26.6940457602407,5066494.57690825,0.0,1.0
2021-03-17,36.63,36.76,36.107,36.25,2941605,26.7451558040924,26.8400744569597,26.3632907621721,26.4677012803262,4028804.01741808,0.0,1.0
2021-03-18,35.84,36.52,35.73,36.28,3276525,26.1683424520521,26.6648400208969,26.0880266688567,26.489605584834,4487508.37830736,0.0,1.0
2021-03-19,36.27,36.425,35.58,35.92,3579627,26.4823041499981,26.5954763899553,25.9785051463174,26.2267539307398,4902635.00315585,0.0,1.0
2021-03-22,36.27,36.47,36.19,36.29,4577784,26.4823041499981,26.6283328467171,26.4238926713105,26.49690701967,6269704.65785591,0.0,1.0
2021-03-23,36.2,36.51,35.925,36.07,4486361,26.4311941061464,26.6575385860609,26.2304046481577,26.336275453279,6144492.28240632,0.0,1.0
2021-03-24,36.82,37.05,36.25,36.34,4239065,26.8838830659754,27.0518160672023,26.4677012803262,26.5334141938497,5805797.21005928,0.0,1.0
2021-03-25,36.68,36.81,36.18,36.76,3932701,26.7816629782721,26.8765816311395,26.4165912364745,26.8400744569597,5386202.97018265,0.0,1.0
2021-03-26,37.08,37.16,36.775,36.93,4183599,27.0737203717102,27.1321318503978,26.8510266092137,26.9641988491709,5729831.3194553,0.0,1.0
2021-03-29,37.2,37.305,36.82,37.1,5304092,27.1613375897416,27.2380026555191,26.8838830659754,27.0883232413821,7264451.60324216,0.0,1.0
2021-03-30,36.64,36.94,36.57,36.85,3624031,26.7524572389283,26.9715002840069,26.7013471950766,26.9057873704833,4963450.44696609,0.0,1.0
2021-03-31,36.4,36.77,36.21,36.72,3754942,26.5772228028655,26.8473758917957,26.4384955409824,26.8108687176159,5142745.34302596,0.0,1.0
2021-04-01,36.83,36.85,36.33,36.71,2385174,26.8911845008114,26.9057873704833,26.5261127590138,26.80356728278,3266719.56073,0.0,1.0
2021-04-05,36.98,36.99,36.63,36.92,2384193,27.0007060233507,27.0080074581866,26.7451558040924,26.956897414335,3265375.9891964,0.0,1.0
2021-04-06,36.77,37.02,36.67,37.0,2694779,26.8473758917957,27.0299117626945,26.7743615434362,27.0153088930226,3690752.65416461,0.0,1.0
2021-04-07,36.74,36.99,36.635,36.76,2204412,26.8254715872878,27.0080074581866,26.7488065215103,26.8400744569597,3019149.04334357,0.0,1.0
2021-04-08,37.11,37.12,36.47,36.58,3188027,27.095624676218,27.102926111054,26.6283328467171,26.7086486299126,4366302.06476987,0.0,1.0
2021-04-09,36.88,37.18,36.715,37.14,2726144,26.9276916749912,27.1467347200697,26.8072180001979,27.1175289807259,3733709.96420668,0.0,1.0
2021-04-12,36.73,37.11,36.59,36.93,2203296,26.8181701524519,27.095624676218,26.7159500647485,26.9641988491709,3017620.57664479,0.0,1.0
2021-04-13,36.73,36.91,36.5789,36.84,2947543,26.8181701524519,26.949595979499,26.7078454720806,26.8984859356473,4036936.66549811,0.0,1.0
2021-04-14,37.09,37.25,36.8,36.85,2639268,27.0810218065461,27.1978447639214,26.8692801963035,26.9057873704833,3614725.13183892,0.0,1.0
2021-04-15,37.31,37.31,37.06,37.19,2242899,27.2416533729371,27.2416533729371,27.0591175020383,27.1540361549057,3071860.60054393,0.0,1.0
2021-04-16,37.32,37.5,37.065,37.5,5010672,27.248954807773,27.3803806348202,27.0627682194563,27.3803806348202,6862585.38572119,0.0,1.0
2021-04-19,37.38,37.58,37.21,37.45,2643190,27.2927634167888,27.4387921135078,27.1686390245776,27.3438734606404,3620096.67878566,0.0,1.0
2021-04-20,36.8,37.34,36.73,37.25,3869068,26.8692801963035,27.263557677445,26.8181701524519,27.1978447639214,5299051.60688257,0.0,1.0
2021-04-21,37.33,37.37,36.55,36.55,2313101,27.256256242609,27.2854619819528,26.6867443254047,26.6867443254047,3168008.825622,0.0,1.0
2021-04-22,37.01,37.3599,36.985,37.3,3314100,27.0226103278585,27.2780875327685,27.0043567407686,27.2343519381011,4538970.86594743,0.0,1.0
2021-04-23,37.09,37.26,36.825,37.26,2387575,27.0810218065461,27.2051461987573,26.8875337833934,27.2051461987573,3270007.95548247,0.0,1.0
2021-04-26,37.18,37.225,37.04,37.08,2675031,27.1467347200697,27.1795911768315,27.0445146323664,27.0737203717102,3663705.91548421,0.0,1.0
2021-04-27,37.67,37.745,37.13,37.26,2828774,27.5045050270314,27.559265788301,27.11022754589,27.2051461987573,3874271.37755335,0.0,1.0
2021-04-28,38.15,38.295,37.71,37.82,4433051,27.8549738991571,27.9608447042784,27.5337107663752,27.6140265495706,6071479.23606985,0.0,1.0
2021-04-29,38.57,38.6278,38.27,38.46,2819120,28.161634162267,28.2038364556189,27.9425911171885,28.0813183790716,3861049.3188527,0.0,1.0
2021-04-30,38.57,38.65,38.22,38.5,3162488,28.161634162267,28.2200456409547,27.9060839430087,28.1105241184154,4331324.00830041,0.0,1.0
2021-05-03,38.77,38.94,38.55,38.77,2648533,28.3076628589861,28.4317872511973,28.1470312925951,28.3076628589861,3627414.41854511,0.0,1.0
2021-05-04,38.98,39.01,38.7,38.9,3023761,28.4609929905411,28.4828972950489,28.2565528151344,28.4025815118535,4141324.36697386,0.0,1.0
2021-05-05,39.94,40.03,39.16,39.21,6473000,29.1619307347925,29.227643648316,28.5924188175882,28.628925991768,8865380.77163565,0.0,1.0
2021-05-06,39.79,40.1,39.55,39.97,3247195,29.0524092122532,29.2787536921677,28.8771747761903,29.1838350393003,4447338.19168105,0.0,1.0
2021-05-07,39.66,39.705,38.54,39.41,5228942,28.9574905593858,28.9903470161476,28.1397298577592,28.774954688487,7161526.62796201,0.0,1.0
2021-05-10,40.05,40.355,39.775,39.88,8271016,29.242246517988,29.4649402804845,29.0414570599993,29.1181221257768,11327932.3664901,0.0,1.0
2021-05-11,39.86,40.115,39.58,39.73,5078974,29.1035192561049,29.2897058444216,28.8990790806982,29.0086006032375,6956131.38254864,0.0,1.0
2021-05-12,39.83,40.42,39.5,39.51,5741641,29.081614951597,29.5123996069182,28.8406676020106,28.8479690368465,7863716.00788427,0.0,1.0
2021-05-13,38.39,39.03,38.105,38.73,8903753,28.5325470519334,29.0082133742371,28.3207268927826,28.7852447856572,11979830.5089219,0.688,1.0
2021-05-14,38.95,39.21,38.71,38.76,5452468,28.9487550839491,29.141994527385,28.7703802130852,28.8075416445152,7336192.10857715,0.0,1.0
2021-05-17,38.78,39.12,38.645,38.91,6655658,28.8224062170872,29.075103950811,28.7220703522263,28.9190259388051,8955061.39549803,0.0,1.0
2021-05-18,38.86,38.99,38.48,38.86,7421797,28.8818645073752,28.9784842290931,28.5994376285074,28.8818645073752,9985886.86496857,0.0,1.0
2021-05-19,37.96,38.57,37.835,38.55,7241367,28.2129587416356,28.6663282050813,28.1200551630607,28.6514636325093,9743121.72775907,0.0,1.0
2021-05-20,38.59,38.7062,37.88,38.09,4019713,28.6811927776533,28.7675559442966,28.1535004513477,28.3095784633536,5408447.47540838,0.0,1.0
2021-05-21,38.61,38.91,38.39,38.81,2754332,28.6960573502253,28.9190259388051,28.5325470519334,28.8447030759452,3705901.37948568,0.0,1.0
2021-05-24,38.9,39.005,38.61,38.75,2367880,28.9115936525191,28.9896326585221,28.6960573502253,28.8001093582292,3185937.55526079,0.0,1.0
2021-05-25,38.45,38.92,38.43,38.83,3013272,28.5771407696494,28.9264582250911,28.5622761970774,28.8595676485172,4054300.23017035,0.0,1.0
2021-05-26,38.59,38.7,38.4,38.47,3185784,28.6811927776533,28.7629479267992,28.5399793382194,28.5920053422214,4286411.84880523,0.0,1.0
2021-05-27,38.65,38.84,38.51,38.64,4397770,28.7257864953693,28.8669999348032,28.6217344873653,28.7183542090833,5917115.98662061,0.0,1.0
2021-05-28,38.48,38.83,38.41,38.74,6134169,28.5994376285074,28.8595676485172,28.5474116245054,28.7926770719432,8253407.85319208,0.0,1.0
2021-06-01,38.67,38.995,38.59,38.92,5671090,28.7406510679413,28.9822003722361,28.6811927776533,28.9264582250911,7630343.856219,0.0,1.0
2021-06-02,38.9,38.94,38.745,38.9,6121543,28.9115936525191,28.9413227976631,28.7963932150862,28.9115936525191,8236419.81005954,0.0,1.0
2021-06-03,38.63,38.9,38.54,38.78,4881760,28.7109219227973,28.9115936525191,28.6440313462233,28.8224062170872,6568315.33682867,0.0,1.0
2021-06-04,39.06,39.07,38.73,38.82,6985530,29.0305102330951,29.0379425193811,28.7852447856572,28.8521353622312,9398897.90462389,0.0,1.0
2021-06-07,39.52,39.57,39.12,39.14,2997074,29.3723954022508,29.4095568336808,29.075103950811,29.089968523383,4032506.12889828,0.0,1.0
2021-06-08,39.62,39.875,39.53,39.69,5018130,29.4467182651108,29.6362415654036,29.3798276885368,29.4987442691127,6751798.58108551,0.0,1.0
2021-06-09,39.77,39.91,39.61,39.77,3742886,29.5582025594007,29.6622545674046,29.4392859788248,29.5582025594007,5035982.00603907,0.0,1.0
2021-06-10,39.75,40.05,39.53,40.0,3801157,29.5433379868287,29.7663065754085,29.3798276885368,29.7291451439785,5114384.52951265,0.0,1.0
2021-06-11,39.68,39.885,39.62,39.8,3436178,29.4913119828267,29.6436738516896,29.4467182651108,29.5804994182587,4623312.21884593,0.0,1.0
2021-06-14,40.71,40.73,39.71,39.75,13202443,30.2568374702842,30.2717020428562,29.5136088416847,29.5433379868287,17763636.237854,0.0,1.0
2021-06-15,40.78,40.9354,40.5183,40.82,3646765,30.3088634742861,30.4243612031705,30.1143605421817,30.3385926194301,4906653.02663589,0.0,1.0
2021-06-16,40.69,41.13,40.54,40.88,3360241,30.2419728977122,30.5689934942959,30.1304886034223,30.3831863371461,4521140.42798919,0.0,1.0
2021-06-17,40.41,40.81,40.04,40.7,4149265,30.0338688817043,30.3311603331441,29.7588742891225,30.2494051839982,5582757.23019289,0.0,1.0
2021-06-18,39.6,40.11,39.44,40.03,4793454,29.4318536925388,29.8109002931245,29.3129371119628,29.7514420028365,6449501.29145692,0.0,1.0
2021-06-21,40.0,40.15,39.62,39.9,2991907,29.7291451439785,29.8406294382685,29.4467182651108,29.6548222811186,4025554.02856042,0.0,1.0
2021-06-22,40.0,40.11,39.46,40.03,3059445,29.7291451439785,29.8109002931245,29.3278016845348,29.7514420028365,4116425.12448048,0.0,1.0
2021-06-23,39.84,40.3077,39.84,40.19,3872414,29.6102285634026,29.9578365929986,29.6102285634026,29.8703585834124,5210259.46927954,0.0,1.0
2021-06-24,40.08,40.13,39.75,39.97,2240632,29.7886034342665,29.8257648656965,29.5433379868287,29.7068482851206,3014727.78870512,0.0,1.0
2021-06-25,40.24,40.34,40.04,40.23,1935951,29.9075200148424,29.9818428777024,29.7588742891225,29.9000877285564,2604785.29150323,0.0,1.0
2021-06-28,39.84,40.18,39.76,40.18,5008280,29.6102285634026,29.8629262971265,29.5507702731147,29.8629262971265,6738545.59321481,0.0,1.0
2021-06-29,39.84,39.95,39.73,39.85,3598307,29.6102285634026,29.6919837125486,29.5284734142567,29.6176608496886,4841453.70823597,0.0,1.0
2021-06-30,40.04,40.2,39.785,39.93,2418272,29.7588742891225,29.8777908696984,29.5693509888297,29.6771191399766,3253739.03391878,0.0,1.0
2021-07-01,40.39,40.61,40.175,40.25,2058109,30.0190043091323,30.1825146074242,29.8592101539835,29.9149523011284,2769146.55975819,0.0,1.0
2021-07-02,40.69,40.7,40.22,40.39,2606670,30.2419728977122,30.2494051839982,29.8926554422704,30.0190043091323,3507224.96375307,0.0,1.0
2021-07-06,40.2,40.58,39.76,40.56,2423068,29.8777908696984,30.1602177485662,29.5507702731147,30.1453531759943,3260191.96080487,0.0,1.0
2021-07-07,40.17,40.4071,40.015,40.15,2597498,29.8554940108405,30.0317135186814,29.7402935734075,29.8406294382685,3494884.21200177,0.0,1.0
2021-07-08,39.84,39.9988,39.515,39.75,2415896,29.6102285634026,29.7282532696242,29.3686792591078,29.5433379868287,3250542.17105779,0.0,1.0
2021-07-09,40.25,40.29,39.885,40.0,1992204,29.9149523011284,29.9446814462724,29.6436738516896,29.7291451439785,2680472.63431456,0.0,1.0
2021-07-12,40.15,40.27,39.97,40.09,1802994,29.8406294382685,29.9298168737004,29.7068482851206,29.7960357205525,2425894.17390656,0.0,1.0
2021-07-13,39.9,39.99,39.795,39.98,2044262,29.6548222811186,29.7217128576926,29.5767832751157,29.7142805714066,2750515.68432206,0.0,1.0
2021-07-14,39.54,40.0,39.44,40.0,2616706,29.3872599748228,29.7291451439785,29.3129371119628,29.7291451439785,3520728.21109018,0.0,1.0
2021-07-15,39.21,39.52,39.1138,39.4,2550501,29.141994527385,29.3723954022508,29.0704959333137,29.2832079668189,3431650.64134592,0.0,1.0
2021-07-16,39.08,39.4967,39.035,39.3,2136291,29.045374805667,29.3550781752044,29.0119295173801,29.2088851039589,2874338.95546464,0.0,1.0
2021-07-19,37.8,38.5,37.36,38.31,6809263,28.0940421610597,28.6143022010794,27.767021564476,28.4730887616455,9161734.00482614,0.0,1.0
2021-07-20,37.94,38.08,37.34,37.72,5691929,28.1980941690637,28.3021461770676,27.752156991904,28.0345838707718,7658382.33482183,0.0,1.0
2021-07-21,38.6,38.81,38.3,38.37,2534886,28.6886250639393,28.8447030759452,28.4656564753595,28.5176824793614,3410640.95549808,0.0,1.0
2021-07-22,38.68,38.85,38.4,38.7,2121966,28.7480833542273,28.8744322210892,28.5399793382194,28.7629479267992,2855064.9401095,0.0,1.0
2021-07-23,38.81,38.843,38.59,38.78,1884744,28.8447030759452,28.869229620689,28.6811927776533,28.8224062170872,2535887.24582852,0.0,1.0
2021-07-26,38.9,39.3,38.6333,38.81,3233705,28.9115936525191,29.2088851039589,28.7133745772717,28.8447030759452,4350888.64390703,0.0,1.0
2021-07-27,38.98,39.07,38.7,38.87,2343522,28.9710519428071,29.0379425193811,28.7629479267992,28.8892967936612,3153164.32901155,0.0,1.0
2021-07-28,39.34,39.465,38.85,39.01,3698952,29.2386142491029,29.3315178276778,28.8744322210892,28.9933488016651,4976869.64369266,0.0,1.0
2021-07-29,39.63,39.795,39.475,39.68,4311469,29.4541505513968,29.5767832751157,29.3389501139638,29.4913119828267,5800999.63065807,0.0,1.0
2021-07-30,39.35,39.79,39.02,39.68,5534465,29.2460465353889,29.5730671319727,29.0007810879511,29.4913119828267,7446517.51430662,0.0,1.0
2021-08-02,39.07,40.02,39.06,39.52,2551879,29.0379425193811,29.7440097165505,29.0305102330951,29.3723954022508,3433504.71416681,0.0,1.0
2021-08-03,39.47,39.5,38.72,39.12,2244652,29.3352339708208,29.3575308296788,28.7778124993712,29.075103950811,3020136.62233358,0.0,1.0
2021-08-04,39.18,39.555,39.07,39.28,2758102,29.119697668527,29.3984084042518,29.0379425193811,29.1940205313869,3710973.8428636,0.0,1.0
2021-08-05,39.51,39.66,39.36,39.39,1748101,29.3649631159648,29.4764474102547,29.2534788216749,29.2757756805329,2352036.68525809,0.0,1.0
2021-08-06,39.54,39.625,39.33,39.59,1955265,29.3872599748228,29.4504344082538,29.2311819628169,29.4244214062528,2630771.91157786,0.0,1.0
2021-08-09,39.24,39.59,39.105,39.45,7116231,29.164291386243,29.4244214062528,29.063955521382,29.3203693982488,9574753.61707982,0.0,1.0
2021-08-10,39.78,39.85,39.35,39.41,4365280,29.5656348456867,29.6176608496886,29.2460465353889,29.2906402531049,5873401.30886226,0.0,1.0
2021-08-11,40.28,40.315,39.83,39.96,4079122,29.9372491599864,29.9632621619874,29.6027962771166,29.6994159988346,5488381.15626234,0.0,1.0
2021-08-12,39.19,39.67,39.12,39.61,6972597,29.6236066787174,29.9864372785078,29.5706938829147,29.941083453534,9224267.63876515,0.668,1.0
2021-08-13,39.19,39.3767,38.86,39.11,3596000,29.6236066787174,29.7647326640942,29.3741606413616,29.5631349120857,4757261.38037226,0.0,1.0
2021-08-16,39.21,39.31,38.77,39.08,3374221,29.6387246203754,29.714314328665,29.3061299039009,29.5404579995988,4463862.97334289,0.0,1.0
2021-08-17,38.69,39.15,38.395,39.14,4895266,29.2456581372691,29.5933707954016,29.0226684978146,29.5858118245726,6476101.19256101,0.0,1.0
2021-08-18,38.18,38.74,38.18,38.7,4067552,28.8601506249919,29.283452991414,28.8601506249919,29.2532171080981,5381092.33655615,0.0,1.0
2021-08-19,37.31,37.75,37.06,37.72,4707714,28.2025201628718,28.5351148793463,28.0135458921477,28.5124379668594,6227982.75918738,0.0,1.0
2021-08-20,37.84,37.86,37.0899,37.18,3439005,28.603145616807,28.618263558465,28.0361472149263,28.1042535420953,4549567.76234903,0.0,1.0
2021-08-23,38.73,38.75,38.235,38.34,3711433,29.275894020585,29.2910119622429,28.9017249645512,28.9810941582553,4909971.32278619,0.0,1.0
2021-08-24,39.0,39.157,38.66,38.85,2536801,29.4799862329671,29.5986620749818,29.2229812247822,29.3666016705326,3356013.74499158,0.0,1.0
2021-08-25,39.13,39.26,38.8,39.03,1940829,29.5782528537436,29.6765194745202,29.3288068163878,29.502663145454,2567583.66173707,0.0,1.0
2021-08-26,38.92,39.225,38.81,39.01,3186292,29.4195144663354,29.6500630766188,29.3363657872167,29.487545203796,4215245.79482454,0.0,1.0
2021-08-27,39.44,39.53,38.96,39.0,3044093,29.8125809494416,29.8806116869023,29.4497503496512,29.4799862329671,4027126.27006716,0.0,1.0
2021-08-30,39.53,39.68,39.4,39.54,4433535,29.8806116869023,29.9939962493368,29.7823450661257,29.8881706577312,5865262.74583667,0.0,1.0
2021-08-31,39.31,39.45,38.79,39.38,6028839,29.714314328665,29.8201399202705,29.3212478455588,29.7672271244678,7975740.52924975,0.0,1.0
2021-09-01,39.47,39.609,39.3,39.31,3305450,29.8352578619285,29.9403275564511,29.7067553578361,29.714314328665,4372883.65677182,0.0,1.0
2021-09-02,39.82,39.82,39.56,39.69,3152207,30.0998218409423,30.0998218409423,29.9032885993892,30.0015552201657,4170153.67743022,0.0,1.0
2021-09-03,40.03,40.0652,39.7097,39.86,3838121,30.2585602283506,30.2851678056685,30.0164463926988,30.1300577242581,5077570.8583136,0.0,1.0
2021-09-07,39.96,40.2,39.83,40.0,4225015,30.2056474325478,30.387062732443,30.1073808117712,30.2358833158637,5589405.08648317,0.0,1.0
2021-09-08,40.41,40.49,39.93,39.95,3916125,30.5458011198513,30.606272886483,30.1829705200609,30.1980884617188,5180764.80067027,0.0,1.0
2021-09-09,40.08,40.47,40.02,40.3,3016860,30.2963550824954,30.5911549448251,30.2510012575216,30.4626524407326,3991098.87875134,0.0,1.0
2021-09-10,39.8,40.4,39.73,40.31,1777492,30.0847038992843,30.5382421490223,30.0317911034816,30.4702114115616,2351500.01265869,0.0,1.0
2021-09-13,40.14,40.41,40.01,40.01,2792837,30.3417089074692,30.5458011198513,30.2434422866926,30.2434422866926,3694731.81361922,0.0,1.0
2021-09-14,39.8,40.43,39.735,40.38,2308237,30.0847038992843,30.5609190615092,30.0355705888961,30.5231242073644,3053639.24828875,0.0,1.0
2021-09-15,40.27,40.35,39.9,40.06,2280604,30.4399755282457,30.5004472948775,30.160293607574,30.2812371408375,3017082.68440559,0.0,1.0
2021-09-16,40.06,40.3,39.95,40.19,2520755,30.2812371408375,30.4626524407326,30.1980884617188,30.379503761614,3334785.98745279,0.0,1.0
2021-09-17,39.65,40.06,39.5529,39.91,4367334,29.9713193368499,30.2812371408375,29.8979217301006,30.167852578403,5777683.36301075,0.0,1.0
2021-09-20,38.87,39.31,38.56,39.0,5784638,29.3817196121905,29.714314328665,29.1473915164926,29.4799862329671,7652679.35395823,0.0,1.0
2021-09-21,39.22,39.5799,39.065,39.27,3339446,29.6462835912043,29.9183309513388,29.5291195433554,29.6840784453492,4417858.03326992,0.0,1.0
2021-09-22,39.52,39.86,39.36,39.56,2989364,29.8730527160733,30.1300577242581,29.7521091828098,29.9032885993892,3954723.5564725,0.0,1.0
2021-09-23,40.08,40.27,39.61,39.79,2184511,30.2963550824954,30.4399755282457,29.941083453534,30.0771449284554,2889958.23562246,0.0,1.0
2021-09-24,40.03,40.16,39.87,39.92,1745283,30.2585602283506,30.3568268491271,30.1376166950871,30.1754115492319,2308889.71460518,0.0,1.0
2021-09-27,40.39,40.57,40.08,40.2,3411468,30.5306831781933,30.6667446531147,30.2963550824954,30.387062732443,4513138.19988203,0.0,1.0
2021-09-28,39.8,40.5,39.67,40.43,5392375,30.0847038992843,30.613831857312,29.9864372785078,30.5609190615092,7133742.30700358,0.0,1.0
2021-09-29,39.82,40.16,39.615,39.85,2672745,30.0998218409423,30.3568268491271,29.9448629389485,30.1224987534292,3535858.33372721,0.0,1.0
2021-09-30,39.8,40.17,39.695,39.97,2748577,30.0847038992843,30.3643858199561,30.0053347055802,30.2132064033768,3636178.86904323,0.0,1.0
2021-10-01,40.02,40.125,39.63,39.91,2477156,30.2510012575216,30.3303704512257,29.9562013951919,30.167852578403,3277107.50054433,0.0,1.0
2021-10-04,40.42,40.77,40.13,40.26,3933387,30.5533600906802,30.817924069694,30.3341499366402,30.4324165574168,5203601.24281377,0.0,1.0
2021-10-05,40.18,40.73,40.095,40.61,4108965,30.3719447907851,30.7876881863782,30.3076935387388,30.6969805364306,5435878.89538411,0.0,1.0
2021-10-06,40.55,40.58,39.68,39.92,5535522,30.6516267114568,30.6743036239437,29.9939962493368,30.1754115492319,7323115.97074554,0.0,1.0
2021-10-07,40.8,40.96,40.6002,40.62,4557297,30.8406009821809,30.9615445154444,30.6895727450182,30.7045395072596,6028991.38403403,0.0,1.0
2021-10-08,41.37,41.49,40.77,41.01,6659935,31.271462319432,31.3621699693796,30.817924069694,30.9993393695892,8810637.25564224,0.0,1.0
2021-10-11,41.34,41.79,41.04,41.75,3618561,31.2487854069451,31.5889390942486,31.0220162820761,31.5587032109327,4787108.03610156,0.0,1.0
2021-10-12,41.84,42.03,41.29,41.33,3680781,31.6267339483934,31.7703543941438,31.2109905528003,31.2412264361161,4869420.82895105,0.0,1.0
2021-10-13,42.11,42.11,41.6,41.72,6563583,31.8308261607755,31.8308261607755,31.4453186484982,31.5360262984458,8683170.16762176,0.0,1.0
2021-10-14,42.53,42.6868,42.26,42.44,3051848,32.148302935592,32.2668275981902,31.94421072321,32.0802721981313,4037385.60321644,0.0,1.0
2021-10-15,42.56,42.78,42.515,42.74,4235186,32.1709798480789,32.3372772063162,32.1369644793486,32.3070413230003,5602860.62193917,0.0,1.0
2021-10-18,42.65,42.97,42.53,42.68,4798987,32.2390105855396,32.4808976520665,32.148302935592,32.2616874980265,6348730.67853407,0.0,1.0
2021-10-19,42.89,43.1,42.7391,42.79,4955880,32.4204258854348,32.5791642728431,32.3063610156257,32.3448361771452,6556289.35755263,0.0,1.0
2021-10-20,43.18,43.2058,42.75,42.96,4844517,32.6396360394748,32.6591381842136,32.3146002938293,32.4733386812376,6408963.74601137,0.0,1.0
2021-10-21,42.52,43.06,42.47,42.94,3862958,32.1407439647631,32.5489283895272,32.1029491106182,32.4582207395796,5110428.50595107,0.0,1.0
2021-10-22,42.8,42.815,42.495,42.61,2732940,32.3523951479741,32.3637336042176,32.1218465376907,32.2087747022238,3615492.19045455,0.0,1.0
2021-10-25,42.66,42.89,42.35,42.89,6529964,32.2465695563686,32.4204258854348,32.0122414606707,32.4204258854348,8638694.53626839,0.0,1.0
2021-10-26,42.57,42.9959,42.56,42.77,2869993,32.1785388189079,32.5004753865136,32.1709798480789,32.3297182354872,3796803.91013312,0.0,1.0
2021-10-27,42.16,42.705,42.16,42.39,4496210,31.8686210149203,32.2805849250989,31.8686210149203,32.0424773439865,5948177.47248152,0.0,1.0
2021-10-28,42.28,42.33,41.8301,42.16,4155010,31.9593286648679,31.9971235190127,31.6192505672727,31.8686210149203,5496793.27254186,0.0,1.0
2021-10-29,41.86,42.25,41.72,42.25,3021105,31.6418518900513,31.936651752381,31.5360262984458,31.936651752381,3996714.72262223,0.0,1.0
2021-11-01,42.4,42.43,41.92,42.0,2576348,32.0500363148155,32.0727132273024,31.6872057150251,31.7476774816569,3408331.71379291,0.0,1.0
2021-11-02,42.13,42.27,41.98,42.21,2475732,31.8459441024334,31.9517696940389,31.7325595399989,31.9064158690651,3275223.64620461,0.0,1.0
2021-11-03,42.15,42.19,41.83,41.89,3201772,31.8610620440913,31.8912979274072,31.6191749775644,31.6645288025382,4235724.77318055,0.0,1.0
2021-11-04,41.93,42.73,41.73,42.71,4682547,31.6947646858541,32.2994823521714,31.5435852692748,32.2843644105134,6194688.54418185,0.0,1.0
2021-11-05,43.3,43.345,42.2,42.41,6164423,32.7303436894224,32.7643590581528,31.8988568982362,32.0575952856445,8155108.86267477,0.0,1.0
2021-11-08,42.33,43.34,42.27,43.32,6833132,31.9971235190127,32.7605795727383,31.9517696940389,32.7454616310804,9039765.00850552,0.0,1.0
2021-11-09,42.29,42.71,42.25,42.47,7641625,31.9668876356969,32.2843644105134,31.936651752381,32.1029491106182,10109345.7997183,0.0,1.0
2021-11-10,42.2,42.560568,42.1,42.32,7472828,31.8988568982362,32.171409197622,31.8232671899465,31.9895645481838,9886038.94509577,0.0,1.0
2021-11-11,41.8,42.16,41.77,42.16,4944702,31.5964980650775,31.8686210149203,31.5738211525906,31.8686210149203,6541501.63015836,0.0,1.0
2021-11-12,40.41,41.23,40.36,41.22,5856205,31.0477167828946,31.6777372669821,31.0093008997185,31.6700540903468,7622114.23483415,0.664,1.0
2021-11-15,40.43,40.75,40.24,40.6,7428768,31.063083136165,31.3089447884918,30.917102780096,31.1936971389637,9668875.71730847,0.0,1.0
2021-11-16,40.33,40.65,40.26,40.41,7000861,30.9862513698129,31.2321130221397,30.9324691333664,31.0477167828946,9111935.50843852,0.0,1.0
2021-11-17,40.22,40.78,40.05,40.3,3058238,30.9017364268256,31.3319943183975,30.771122424027,30.9632018399073,3980434.32450037,0.0,1.0
2021-11-18,40.07,40.215,39.86,40.2,5584064,30.7864887772974,30.897894838508,30.6251420679579,30.8863700735551,7267910.48172406,0.0,1.0
2021-11-19,39.72,39.83,39.305,39.76,7537228,30.5175775950649,30.6020925380523,30.1987257647036,30.5483103016058,9810041.2861214,0.0,1.0
2021-11-22,39.47,39.68,39.29,39.66,5316010,30.3254981791846,30.4868448885241,30.1872009997508,30.4714785352537,6919026.14295789,0.0,1.0
2021-11-23,39.81,39.89,39.47,39.6,5339241,30.5867261847818,30.6481915978636,30.3254981791846,30.4253794754424,6949262.3344487,0.0,1.0
2021-11-24,39.9,40.105,39.605,39.71,5300667,30.6558747744988,30.8133798955206,30.42922106376,30.5098944184297,6899056.53828982,0.0,1.0
2021-11-26,38.99,39.23,38.685,39.17,4829399,29.9567057006944,30.1411019399395,29.7223688133204,30.0950028801282,6285680.03742932,0.0,1.0
2021-11-29,38.21,39.33,38.08,39.13,8630094,29.3574179231478,30.2179337062916,29.25753662689,30.0642701735874,11232455.5450769,0.0,1.0
2021-11-30,37.54,37.8999,37.22,37.895,7314096,28.8426450885886,29.1191626156899,28.5967834362618,29.1153978591386,9519624.9510636,0.0,1.0
2021-12-01,37.07,38.19,37.06,38.18,5998866,28.4815357867336,29.3420515698774,28.4738526100984,29.3343683932422,7807793.94359701,0.0,1.0
2021-12-02,37.39,37.75,36.88,37.07,5622664,28.7273974390604,29.003991797928,28.3355554306645,28.4815357867336,7318150.11805247,0.0,1.0
2021-12-03,37.28,37.735,37.205,37.71,4701036,28.642882496073,28.9924670329752,28.5852586713089,28.9732590913872,6118609.81882769,0.0,1.0
2021-12-06,37.87,37.89,37.385,37.82,9964691,29.0961899175506,29.111556270821,28.7235558507428,29.0577740343745,12969493.5742215,0.0,1.0
2021-12-07,38.7,38.89,38.39,38.58,7526085,29.7338935782732,29.8798739343423,29.4957151025816,29.6416954586507,9795538.17038027,0.0,1.0
2021-12-08,38.46,38.87,38.28,38.81,5960973,29.5494973390281,29.8645075810719,29.4112001595943,29.8184085212606,7758474.49957132,0.0,1.0
2021-12-09,37.78,38.31,37.725,38.24,8716973,29.0270413278337,29.4342496894999,28.98478385634,29.3804674530535,11345532.4716202,0.0,1.0
2021-12-10,37.79,38.12,37.7332,37.95,5376405,29.0347245044689,29.2882693334309,28.9910840611809,29.1576553306323,6997632.95218208,0.0,1.0
2021-12-13,37.55,37.92,37.4601,37.88,4195721,28.8503282652238,29.1346058007266,28.7812565072732,29.1038730941858,5460919.61594454,0.0,1.0
2021-12-14,37.37,37.65,37.25,37.51,4388738,28.7120310857899,28.9271600315759,28.6198329661674,28.8195955586829,5712139.9238513,0.0,1.0
2021-12-15,37.08,37.3588,36.925,37.28,11975471,28.4892189633688,28.7034259279585,28.370129725523,28.642882496073,15586614.1943363,0.0,1.0
2021-12-16,37.35,37.765,37.33,37.56,10060228,28.6966647325195,29.0155165628808,28.6812983792491,28.858011441859,13093839.2772243,0.0,1.0
2021-12-17,36.92,37.235,36.69,36.89,7514331,28.3662881372054,28.6083082012146,28.1895750745955,28.3432386072997,9780239.81065476,0.0,1.0
2021-12-20,36.89,37.04,36.205,36.51,12504409,28.3432386072997,28.4584862568279,27.8169410077877,28.0512778951616,16275050.7943435,0.0,1.0
2021-12-21,37.39,37.625,37.15,37.25,13365271,28.7273974390604,28.9079520899879,28.5430011998153,28.6198329661674,17395501.4111555,0.0,1.0
2021-12-22,37.61,37.675,37.16,37.34,4155109,28.896427325035,28.9463679731639,28.5506843764505,28.6889815558843,5408061.27111116,0.0,1.0
2021-12-23,38.0,38.205,37.72,37.76,4131966,29.1960712138083,29.3535763348302,28.9809422680224,29.0116749745632,5377939.61557882,0.0,1.0
2021-12-27,38.44,38.4594,37.86,38.1,2578301,29.5341309857577,29.54903634843,29.0885067409154,29.2729029801605,3355774.73018569,0.0,1.0
2021-12-28,38.3,38.575,38.24,38.48,2269705,29.4265665128647,29.6378538703331,29.3804674530535,29.5648636922986,2954123.15473489,0.0,1.0
2021-12-29,38.39,38.46,38.115,38.3,3079794,29.4957151025816,29.5494973390281,29.2844277451133,29.4265665128647,4008490.42814533,0.0,1.0
2021-12-30,38.65,38.76,38.43,38.44,3304744,29.6954776950972,29.7799926380845,29.5264478091225,29.5341309857577,4301272.97198146,0.0,1.0
2021-12-31,39.08,39.13,38.6841,38.77,3769488,30.0258542904113,30.0642701735874,29.7216773274232,29.7876758147197,4906158.19337549,0.0,1.0
2022-01-03,39.23,39.53,39.06,39.13,2993516,30.1411019399395,30.3715972389959,30.0104879371409,30.0642701735874,3896195.73013646,0.0,1.0
2022-01-04,38.97,39.67,38.935,39.59,4043666,29.941339347424,30.4791617118889,29.9144482292007,30.4176962988072,5263013.19361512,0.0,1.0
2022-01-05,39.36,39.84,39.17,39.21,4792247,30.2409832361973,30.6097757146875,30.0950028801282,30.1257355866691,6237325.03823572,0.0,1.0
2022-01-06,40.02,40.03,39.25,39.39,5823873,30.7480728941213,30.7557560707565,30.1564682932099,30.2640327661029,7580032.68245669,0.0,1.0
2022-01-07,40.58,40.64,39.405,39.7,6349982,31.1783307856932,31.2244298455045,30.2755575310557,30.5022112417945,8264787.21170803,0.0,1.0
2022-01-10,40.74,40.75,40.25,40.57,4223816,31.3012616118566,31.3089447884918,30.9247859567312,31.170647609058,5497486.52223074,0.0,1.0
2022-01-11,41.34,41.35,40.705,41.0,3476622,31.7622522099694,31.7699353866046,31.2743704936334,31.5010242043722,4524979.920501,0.0,1.0
2022-01-12,41.69,41.6999,41.3099,41.5,4374941,32.0311633922018,32.0387697370707,31.7391258482974,31.8851830361328,5694182.50772635,0.0,1.0
2022-01-13,41.75,42.08,41.67,41.8,4158692,32.0772624520131,32.3308072809751,32.0157970389314,32.1156783351892,5412724.70678381,0.0,1.0
2022-01-14,41.66,41.78,41.26,41.68,4243139,32.0081138622962,32.1003119819188,31.7007867968877,32.0234802155666,5522636.27592953,0.0,1.0
2022-01-18,42.17,42.2464,41.69,41.91,7239488,32.3999558706921,32.4586553401851,32.0311633922018,32.2001932781765,9422519.28300169,0.0,1.0
2022-01-19,42.13,42.305,41.5901,42.27,7148184,32.3692231641512,32.5036787552674,31.9544084576161,32.4767876370442,9303683.01991028,0.0,1.0
2022-01-20,41.77,42.235,41.76,42.0,7449654,32.0926288052835,32.4498965188209,32.0849456286483,32.2693418678934,9696059.78581508,0.0,1.0
2022-01-21,40.81,41.6,40.4042,41.5,10735389,31.3550438483031,31.9620148024849,31.0432605404462,31.8851830361328,13972591.6892223,0.0,1.0
2022-01-24,40.23,40.335,39.03,39.79,10400971,30.9094196034608,30.9900929581305,29.9874384072353,30.5713598315114,13537331.6192307,0.0,1.0
2022-01-25,41.02,41.125,39.94,40.0,6235607,31.5163905576426,31.5970639123123,30.6866074810396,30.7327065408509,8115923.00432301,0.0,1.0
2022-01-26,41.26,41.84,40.95,41.45,5572953,31.7007867968877,32.14641104173,31.4626083211961,31.8467671529567,7253449.01542238,0.0,1.0
2022-01-27,41.19,41.84,40.94,41.59,4878007,31.6470045604412,32.14641104173,31.4549251445609,31.9543316258497,6348945.5359436,0.0,1.0
2022-01-28,41.49,41.525,40.95,41.04,3652159,31.8774998594976,31.9043909777208,31.4626083211961,31.531756910913,4753449.22211187,0.0,1.0
2022-01-31,42.27,42.415,41.41,41.42,4388577,32.4767876370442,32.5881936982548,31.8160344464159,31.8237176230511,5711930.37510909,0.0,1.0
2022-02-01,42.54,42.68,42.03,42.18,4590776,32.6842334061949,32.7917978790879,32.2923913977991,32.4076390473273,5975101.46904608,0.0,1.0
2022-02-02,43.09,43.22,42.59,42.59,4595461,33.1068081211316,33.2066894173894,32.722649289371,32.722649289371,5981199.20728956,0.0,1.0
2022-02-03,42.93,43.19,42.68,42.85,3769676,32.9838772949682,33.1836398874837,32.7917978790879,32.9224118818865,4906402.88383222,0.0,1.0
2022-02-04,42.87,43.24,42.71,42.91,3690434,32.9377782351569,33.2220557706598,32.8148474089935,32.9685109416978,4803265.85632094,0.0,1.0
2022-02-07,43.38,43.5156,42.96,43.09,5976600,33.3296202435528,33.4338041187263,33.0069268248739,33.1068081211316,7778813.74301442,0.0,1.0
2022-02-08,42.74,43.6,42.705,43.39,4831905,32.8378969388992,33.4986501295275,32.8110058206759,33.337303420188,6288941.70915572,0.0,1.0
2022-02-09,42.94,43.11,42.8,42.8,3024397,32.9915604716034,33.122174474402,32.8839959987104,32.8839959987104,3936388.74074417,0.0,1.0
2022-02-10,42.85,43.395,42.77,42.85,5458311,32.9224118818865,33.3411450085056,32.8609464688048,32.9224118818865,7104237.29552702,0.0,1.0
2022-02-11,43.6,43.72,42.83,43.155,10721095,33.4986501295275,33.59084824915,32.9070455286161,33.1567487692605,13953987.405241,0.0,1.0
2022-02-14,41.45,42.48,41.115,42.3,12542355,32.3653815758336,33.1696359310352,32.1038037030253,33.0290866262427,16062860.6689495,0.675,1.0
2022-02-15,41.3,41.5,40.825,41.155,5538884,32.2482571551732,32.4044230493871,31.8773631564151,32.1350368818681,7093589.83647597,0.0,1.0
2022-02-16,41.64,41.845,41.16,41.49,3990588,32.5137391753368,32.6738092169061,32.1389410292234,32.3966147546764,5110703.61436762,0.0,1.0
2022-02-17,41.51,41.71,41.295,41.53,5485300,32.4122313440978,32.5683972383117,32.2443530078178,32.4278479335192,7024965.37750595,0.0,1.0
2022-02-18,41.18,41.56,41.1401,41.43,3298867,32.1545576186448,32.4512728176513,32.1234025227491,32.3497649864122,4224823.88565747,0.0,1.0
2022-02-22,41.27,41.63,40.67,41.57,4435465,32.2248322710411,32.5059308806261,31.7563345883993,32.4590811123619,5680452.85729849,0.0,1.0
2022-02-23,41.54,41.72,41.28,41.5,4544145,32.4356562282299,32.5762055330224,32.2326405657518,32.4044230493871,5819638.17755943,0.0,1.0
2022-02-24,41.49,41.545,40.73,41.0,5902827,32.3966147546764,32.4395603755852,31.8031843566635,32.0140083138523,7559687.76628576,0.0,1.0
2022-02-25,42.6,42.61,41.61,41.7,6692951,33.2633354675636,33.2711437622743,32.4903142912047,32.560588943601,8571591.17064588,0.0,1.0
2022-02-28,43.18,43.25,42.26,42.3,7063871,33.7162165607839,33.7708746237588,32.9978534473999,33.0290866262427,9046624.47015996,0.0,1.0
2022-03-01,43.38,44.045,42.97,43.43,7982342,33.8723824549979,34.3916340532591,33.5522423718593,33.9114239285513,10222900.5125356,0.0,1.0
2022-03-02,44.4,44.635,43.57,43.76,6455702,34.6688285154888,34.8523234411902,34.0207400545011,34.1690976540043,8267748.8993302,0.0,1.0
2022-03-03,44.42,44.77,44.2,44.2,4100057,34.6844451049102,34.9577354197846,34.5126626212749,34.5126626212749,5250899.39853808,0.0,1.0
2022-03-04,44.75,44.885,44.06,44.19,10678715,34.9421188303632,35.0475308089576,34.4033464953252,34.5048543265642,13676116.7395135,0.0,1.0
2022-03-07,44.24,45.13,44.185,44.97,5693963,34.5438958001177,35.2388340293696,34.5009501792089,35.1139013139985,7292197.86261461,0.0,1.0
2022-03-08,43.86,44.5054,43.645,44.5,7389369,34.2471806011113,34.7511279417396,34.0793022648313,34.7469114625958,9463486.29730656,0.0,1.0
2022-03-09,44.1,44.4521,43.46,43.52,4347812,34.4345796741679,34.7095097309315,33.9348488126834,33.9816985809476,5568196.59232949,0.0,1.0
2022-03-10,44.44,44.5338,43.865,44.28,4377921,34.7000616943316,34.7733034987179,34.2510847484666,34.5751289789605,5606756.86844042,0.0,1.0
2022-03-11,44.46,44.76,44.27,44.4,3941061,34.715678283753,34.9499271250739,34.5673206842498,34.6688285154888,5047274.91215412,0.0,1.0
2022-03-14,43.92,44.4,43.53,44.4,5296480,34.2940303693754,34.6688285154888,33.9895068756583,34.6688285154888,6783145.61148028,0.0,1.0
2022-03-15,44.06,44.12,43.11,43.37,4182728,34.4033464953252,34.4501962635893,33.6615584978091,33.8645741602872,5356775.26908732,0.0,1.0
2022-03-16,44.02,44.46,43.472,44.11,3452754,34.3721133164824,34.715678283753,33.9442187663363,34.4423879688786,4421905.33007222,0.0,1.0
2022-03-17,44.75,44.99,44.26,44.27,4174139,34.9421188303632,35.1295179034199,34.5595123895391,34.5673206842498,5345775.42812559,0.0,1.0
2022-03-18,44.84,44.97,44.43,44.83,3580440,35.0123934827594,35.1139013139985,34.6922533996209,35.0045851880487,4585431.43241708,0.0,1.0
2022-03-21,45.25,45.445,44.91,45.0,5269895,35.332533565898,35.4847953127565,35.0670515457343,35.1373261981306,6749098.48469394,0.0,1.0
2022-03-22,45.21,45.59,45.01,45.39,3384260,35.3013003870552,35.5980155860616,35.1451344928413,35.4418496918477,4334185.79266007,0.0,1.0
2022-03-23,45.06,45.43,45.05,45.41,3479885,35.1841759663947,35.4730828706905,35.176367671684,35.4574662812691,4456651.71325221,0.0,1.0
2022-03-24,45.41,45.48,45.1579,45.29,2508101,35.4574662812691,35.512124344244,35.2606191716124,35.3637667447407,3212098.2787246,0.0,1.0
2022-03-25,46.36,46.37,45.41,45.41,4337744,36.1992542787852,36.2070625734959,35.4574662812691,35.4574662812691,5555302.61179592,0.0,1.0
2022-03-28,45.94,45.98,45.475,45.88,2843490,35.871305900936,35.9025390797787,35.5082201968886,35.8244561326718,3641627.40438707,0.0,1.0
2022-03-29,46.13,46.27,45.46,45.59,3017575,36.0196635004392,36.1289796263889,35.4965077548226,35.5980155860616,3864576.21260961,0.0,1.0
2022-03-30,46.35,46.42,46.04,46.33,2644985,36.1914459840745,36.2461040470494,35.9493888480429,36.1758293946531,3387404.16185488,0.0,1.0
2022-03-31,46.09,46.4964,46.05,46.14,3393420,35.9884303215964,36.3057594186391,35.9571971427536,36.0274717951499,4345916.9072496,0.0,1.0
2022-04-01,46.4,46.53,46.05,46.22,2629584,36.230487457628,36.331995288867,35.9571971427536,36.0899381528354,3367680.2649342,0.0,1.0
2022-04-04,46.63,46.81,46.38,46.55,2556938,36.410078235974,36.5506275407665,36.2148708682066,36.3476118782884,3274643.30527579,0.0,1.0
2022-04-05,46.51,47.42,46.5,46.8,2675956,36.3163786994456,37.0269335181189,36.3085704047349,36.5428192460558,3427068.39219903,0.0,1.0
2022-04-06,46.54,46.8555,46.32,46.63,3161254,36.3398035835777,36.5861552817001,36.1680210999424,36.410078235974,4048584.37997962,0.0,1.0
2022-04-07,46.14,46.58,45.57,46.54,4742454,36.0274717951499,36.3710367624205,35.5823989966402,36.3398035835777,6073610.40497595,0.0,1.0
2022-04-08,46.71,46.88,46.17,46.17,3397505,36.4725445936595,36.6052856037414,36.050896679282,36.050896679282,4351148.52330836,0.0,1.0
2022-04-11,46.1,46.66,45.925,46.6,3352046,35.9962386163071,36.433503120106,35.8595934588699,36.3866533518419,4292929.6654344,0.0,1.0
2022-04-12,46.13,46.65,46.1089,46.36,2670981,36.0196635004392,36.4256948253953,36.0031879985996,36.1992542787852,3420696.96260482,0.0,1.0
2022-04-13,46.38,46.5,46.04,46.3,3234452,36.2148708682066,36.3085704047349,35.9493888480429,36.152404510521,4142328.28016788,0.0,1.0
2022-04-14,46.22,46.565,46.11,46.3,2507557,36.0899381528354,36.3593243203544,36.0040469110178,36.152404510521,3211401.58370968,0.0,1.0
2022-04-18,46.19,46.41,46.04,46.32,2710864,36.0665132687033,36.2382957523387,35.9493888480429,36.1680210999424,3471774.69657581,0.0,1.0
2022-04-19,46.42,46.5354,46.02,46.16,2230007,36.2461040470494,36.3362117680108,35.9337722586215,36.0430883845713,2855946.25026815,0.0,1.0
2022-04-20,46.83,47.0482,46.46,46.6,2720474,36.5662441301879,36.7366211207753,36.2773372258921,36.3866533518419,3484082.12137989,0.0,1.0
2022-04-21,46.31,47.22,46.28,46.94,2994719,36.1602128052317,36.870767623905,36.1367879210996,36.6521353720055,3835304.77646788,0.0,1.0
2022-04-22,44.86,46.23,44.7692,46.02,3875374,35.0280100721808,36.0977464475461,34.9571107562077,35.9337722586215,4963150.2697914,0.0,1.0
2022-04-25,44.15,44.431,43.175,44.0,5380840,34.4736211477214,34.693034229092,33.7123124134286,34.356496727061,6891184.56636814,0.0,1.0
2022-04-26,43.76,44.33,43.725,44.05,3467100,34.1690976540043,34.614170452514,34.1417686225169,34.3955382006145,4440278.09971212,0.0,1.0
2022-04-27,43.82,44.1656,43.4399,43.95,3196029,34.2159474222685,34.4858020874701,33.9191541403149,34.3174552535075,4093120.35267077,0.0,1.0
2022-04-28,44.61,44.8706,43.88,44.09,3377379,34.8328027044134,35.0362868645742,34.2627971905326,34.4267713794573,4325373.3691349,0.0,1.0
2022-04-29,43.64,44.86,43.515,44.73,4433681,34.0753981174759,35.0280100721808,33.9777944335923,34.9265022409418,5678168.10747015,0.0,1.0
2022-05-02,43.43,43.714,42.86,43.5,3682185,33.9114239285513,34.1331794983351,33.4663511300417,33.9660819915262,4715735.17192711,0.0,1.0
2022-05-03,43.86,44.29,43.49,43.51,3833723,34.2471806011113,34.5829372736712,33.9582736968155,33.9738902862369,4909808.2770219,0.0,1.0
2022-05-04,45.19,45.305,44.0381,44.34,4974260,35.2856837976338,35.3754791868068,34.3862463299087,34.6219787472247,6370481.88407429,0.0,1.0
2022-05-05,44.58,45.57,44.14,45.41,5089480,34.8093778202813,35.5823989966402,34.4658128530107,35.4574662812691,6518042.91278673,0.0,1.0
2022-05-06,45.43,45.69,44.31,45.61,5652072,35.4730828706905,35.6760985331686,34.5985538630926,35.613632175483,7238548.50439735,0.0,1.0
2022-05-09,43.38,45.05,43.245,45.05,6738685,33.8723824549979,35.176367671684,33.7669704764035,35.176367671684,8630162.21809539,0.0,1.0
2022-05-10,42.94,44.16,42.435,43.84,5777185,33.5288174877273,34.4814294424321,33.1344986048371,34.2315640116899,7398779.39300433,0.0,1.0
2022-05-11,43.13,44.2014,43.05,43.43,8063583,33.6771750872305,34.5137557825344,33.6147087295449,33.9114239285513,10326944.9972919,0.0,1.0
2022-05-12,42.68,42.7,42.02,42.33,9391079,33.8427109350972,33.8585697499684,33.3193700443483,33.5651816748516,11843355.3532005,0.662,1.0
2022-05-13,43.79,44.07,43.11,43.2,5070670,34.7228751604477,34.9448985686442,34.1836754548276,34.2550401217479,6394765.36070169,0.0,1.0
2022-05-16,44.58,44.84,43.88,44.0,4430573,35.3492983478593,35.5554629411846,34.794239827368,34.8893927165951,5587520.92888319,0.0,1.0
2022-05-17,44.89,45.04,44.56,44.91,3357964,35.5951099783626,35.7140510898964,35.3334395329881,35.6109687932337,4234823.38027978,0.0,1.0
2022-05-18,44.24,45.1,44.035,44.97,3345196,35.0796984950492,35.7616275345099,34.9171456426196,35.6585452378473,4218721.29433741,0.0,1.0
2022-05-19,44.44,44.74,43.77,43.77,3893683,35.238286643761,35.4761688668287,34.7070163455765,34.7070163455765,4910433.76397065,0.0,1.0
2022-05-20,44.54,44.895,43.84,44.7,3489476,35.3175807181169,35.5990746820804,34.7625221976256,35.4444512370864,4400676.88329154,0.0,1.0
2022-05-23,44.91,45.38,44.69,44.87,2436571,35.6109687932337,35.9836509427065,35.4365218296508,35.5792511634914,3072828.60641499,0.0,1.0
2022-05-24,44.98,45.13,44.27,45.0,3557844,35.6664746452829,35.7854157568167,35.103486717356,35.682333460154,4486897.70187773,0.0,1.0
2022-05-25,45.1,45.2936,44.78,44.98,2752073,35.7616275345099,35.915140862463,35.5078864965711,35.6664746452829,3470717.10257666,0.0,1.0
2022-05-26,45.85,46.0,45.13,45.16,2836635,36.3563330921792,36.475274203713,35.7854157568167,35.8092039791235,3577360.6326095,0.0,1.0
2022-05-27,46.2,46.44,45.94,45.99,5711093,36.6338623524248,36.824168130879,36.4276977590995,36.4673447962774,7202420.92034108,0.0,1.0
2022-05-31,46.15,46.7,46.045,46.42,4054808,36.5942153152469,37.0303327242043,36.5109565371732,36.8083093160078,5113633.05888494,0.0,1.0
2022-06-01,45.95,46.64,45.905,46.53,5981698,36.4356271665351,36.9827562795908,36.3999448330749,36.8955327977993,7543688.53989287,0.0,1.0
2022-06-02,46.93,47.04,45.86,46.0,3471717,37.2127090952229,37.2999325770144,36.3642624996148,36.475274203713,4378280.50607892,0.0,1.0
2022-06-03,46.81,47.165,46.71,46.9,2500923,37.1175562059958,37.3990501699592,37.0382621316399,37.1889208729161,3153984.73380878,0.0,1.0
2022-06-06,47.11,47.27,46.92,47.0,2543706,37.3554384290635,37.4823089480329,37.2047796877873,37.268214947272,3207939.58522425,0.0,1.0
2022-06-07,47.53,47.5999,46.98,47.23,2514799,37.6884735413583,37.743900099333,37.2523561324008,37.4505913182906,3171484.14989089,0.0,1.0
2022-06-08,47.18,47.67,46.88,47.59,2485161,37.4109442811126,37.7994852454565,37.1730620580449,37.7360499859718,3134106.82978123,0.0,1.0
2022-06-09,46.17,47.03,46.1346,46.98,2798468,36.6100741301181,37.2920031695788,36.5820040277961,37.2523561324008,3529227.14935741,0.0,1.0
2022-06-10,45.55,45.92,45.2,45.92,3135009,36.1184508691115,36.4118389442283,35.8409216088658,36.4118389442283,3953648.52350637,0.0,1.0
2022-06-13,44.0,44.75,43.74,44.6,5480731,34.8893927165951,35.4840982742643,34.6832281232697,35.3651571627305,6911904.88636096,0.0,1.0
2022-06-14,42.94,44.25,42.66,44.16,5778413,34.0488755284225,35.0876279024848,33.826852120226,35.0162632355645,7287320.07648464,0.0,1.0
2022-06-15,42.68,43.225,41.78,43.0,4820433,33.8427109350972,34.2748636403369,33.1290642658941,34.0964519730361,6079184.40205798,0.0,1.0
2022-06-16,40.97,42.0,40.855,41.99,5365525,32.4867822636114,33.3035112294771,32.3955940781021,33.2955818220415,6766615.34116377,0.0,1.0
2022-06-17,40.49,40.9607,39.41,40.64,8219967,32.1061707067031,32.4794079146963,31.2497947036594,32.2251118182369,10366432.8851436,0.0,1.0
2022-06-21,41.49,41.815,41.11,41.22,3835653,32.899111450262,33.1568171919187,32.5977939677096,32.6850174495011,4837250.48959438,0.0,1.0
2022-06-22,41.25,41.56,40.24,40.57,3949631,32.7088056718079,32.9546173023112,31.9079355208133,32.1696059661878,4980991.36925763,0.0,1.0
2022-06-23,40.8,41.49,40.535,41.33,5005336,32.3519823372063,32.899111450262,32.1418530401632,32.7722409312926,6312370.80533207,0.0,1.0
2022-06-24,41.78,41.92,40.93,41.23,3209877,33.1290642658941,33.2400759699924,32.455064633869,32.6929468569367,4048066.67594481,0.0,1.0
2022-06-27,42.18,42.455,41.895,41.97,3246827,33.4462405633177,33.6642992677964,33.2202524514034,33.2797230071703,4094665.36607411,0.0,1.0
2022-06-28,42.54,43.125,42.31,42.89,3369232,33.731699230999,34.195569565981,33.5493228599804,34.0092284912446,4249033.77379472,0.0,1.0
2022-06-29,42.44,42.94,42.24,42.9,3219782,33.6524051566431,34.0488755284225,33.4938170079313,34.0171578986802,4060558.15160734,0.0,1.0
2022-06-30,42.26,42.31,41.7,42.06,3173709,33.5096758228024,33.5493228599804,33.0656290064094,33.3510876740906,4002454.18813436,0.0,1.0
2022-07-01,42.66,42.76,41.83,42.33,2826770,33.826852120226,33.9061461945819,33.1687113030721,33.5651816748516,3564919.60207837,0.0,1.0
2022-07-05,41.44,42.02,40.39,42.0,4152253,32.8594644130841,33.3193700443483,32.0268766323472,33.3035112294771,5236523.70461293,0.0,1.0
2022-07-06,41.28,41.56,40.42,41.05,3410774,32.7325938941147,32.9546173023112,32.0506648546539,32.5502175230961,4301423.56500855,0.0,1.0
2022-07-07,42.0,42.1461,41.634,41.88,2903162,33.3035112294771,33.4193598721111,33.0132949173345,33.20835834025,3661259.71402309,0.0,1.0
2022-07-08,42.19,42.4529,41.76,42.13,2189317,33.4541699707533,33.662634092235,33.113205451023,33.4065935261398,2761009.59344531,0.0,1.0
2022-07-11,42.1,42.19,41.545,41.78,2342057,33.382805303833,33.4541699707533,32.9427231911578,33.1290642658941,2953634.32769021,0.0,1.0
2022-07-12,41.74,41.955,41.44,41.63,2191376,33.0973466361518,33.267828896017,32.8594644130841,33.0101231543603,2763606.25658405,0.0,1.0
2022-07-13,41.64,41.915,41.27,41.41,3760142,33.0180525617959,33.2361112662746,32.7246644866791,32.8356761907773,4742021.43166871,0.0,1.0
2022-07-14,41.1,41.145,40.04,40.68,3958087,32.589864560274,32.6255468937342,31.7493473721015,32.2568294479793,4991655.47003526,0.0,1.0
2022-07-15,41.59,41.78,41.23,41.63,2467550,32.9784055246179,33.1290642658941,32.6929468569367,33.0101231543603,3111897.09955479,0.0,1.0
2022-07-18,42.46,42.79,42.12,42.18,2869589,33.6682639715142,33.9299344168887,33.3986641187042,33.4462405633177,3618919.8541121,0.0,1.0
2022-07-19,43.15,43.245,42.67,42.72,2989224,34.2153930845699,34.290722455208,33.8347815276616,33.8744285648396,3769794.93648338,0.0,1.0
2022-07-20,43.08,43.175,42.69,43.12,2200981,34.1598872325208,34.2352166031589,33.8506403425328,34.1916048622632,2775719.39376109,0.0,1.0
2022-07-21,42.96,42.99,42.385,42.47,2368651,34.0647343432937,34.0885225656005,33.6087934157473,33.6761933789498,2987172.77330046,0.0,1.0
2022-07-22,42.91,43.38,42.685,43.12,1819322,34.0250873061158,34.3977694555885,33.846675638815,34.1916048622632,2294398.43365128,0.0,1.0
2022-07-25,44.01,44.03,43.12,43.2,2604926,34.8973221240307,34.9131809389018,34.1916048622632,34.2550401217479,3285145.85882954,0.0,1.0
2022-07-26,43.82,44.24,43.65,44.02,2895849,34.7466633827545,35.0796984950492,34.6118634563494,34.9052515314662,3652037.08287516,0.0,1.0
2022-07-27,44.6,44.78,43.81,44.0,3041818,35.3651571627305,35.5078864965711,34.7387339753189,34.8893927165951,3836122.71750259,0.0,1.0
2022-07-28,44.71,44.9,44.15,44.9,2829034,35.4523806445219,35.6030393857981,35.0083338281289,35.6030393857981,3567774.79651552,0.0,1.0
2022-07-29,44.93,45.21,44.51,44.95,2818279,35.6268276081049,35.8488510163014,35.2937924958101,35.6426864229761,3554211.36181077,0.0,1.0
2022-08-01,44.53,44.63,43.905,44.47,2318348,35.3096513106813,35.3889453850372,34.814063345957,35.2620748660678,2923734.23718208,0.0,1.0
2022-08-02,43.99,44.81,43.96,44.74,3288181,34.8814633091595,35.5316747188778,34.8576750868527,35.4761688668287,4146818.06517037,0.0,1.0
2022-08-03,44.16,44.2701,43.79,44.2,2276585,35.0162632355645,35.1035660114304,34.7228751604477,35.0479808653069,2871065.73661726,0.0,1.0
2022-08-04,43.25,44.09,43.18,44.03,2976882,34.2946871589258,34.9607573835154,34.2391813068767,34.9131809389018,3754230.09119039,0.0,1.0
2022-08-05,42.77,42.87,42.405,42.7,3747014,33.9140756020175,33.9933696763734,33.6246522306185,33.8585697499684,4725465.33954375,0.0,1.0
2022-08-08,43.41,43.54,43.04,43.09,2265252,34.4215576778953,34.5246399745579,34.1281696027784,34.1678166399564,2856773.3697638,0.0,1.0
2022-08-09,43.42,43.83,43.31,43.63,2375341,34.4294870853309,34.75459279019,34.3422636035394,34.5960046414783,2995609.72152684,0.0,1.0
2022-08-10,43.88,44.1,43.56,43.76,2491488,34.794239827368,34.968686790951,34.5404987894291,34.6990869381409,3142085.98844017,0.0,1.0
2022-08-11,44.28,44.5775,44.1,44.21,6280955,35.1114161247916,35.3473159960004,34.968686790951,35.0559102727425,7921090.00706535,0.0,1.0
2022-08-12,43.51,43.66,43.2424,43.58,6153115,35.0352938134099,35.1560774050443,34.8198158859342,35.091659489506,7641495.31828754,0.674,1.0
2022-08-15,42.72,42.89,42.42,42.68,2939054,34.3991668974689,34.5360549679879,34.1575997142002,34.3669579396997,3649983.36309239,0.0,1.0
2022-08-16,43.19,43.2476,42.69,42.76,2975799,34.7776221512566,34.8240030504442,34.375010179142,34.4313758552381,3695616.63103399,0.0,1.0
2022-08-17,42.8,43.0,42.67,43.0,2251232,34.4635848130072,34.6246296018531,34.3589057002574,34.6246296018531,2795783.72716569,0.0,1.0
2022-08-18,43.33,43.47,42.97,43.1,2892985,34.8903535034487,35.0030848556408,34.6004728835262,34.705151996276,3592770.70774332,0.0,1.0
2022-08-19,43.28,43.3555,42.94,43.24,1685062,34.8500923062372,34.9108867140265,34.5763161651993,34.8178833484681,2092662.55937427,0.0,1.0
2022-08-22,42.97,43.17,42.765,43.08,2217379,34.6004728835262,34.761517672372,34.4354019749592,34.6890475173914,2753742.00666964,0.0,1.0
2022-08-23,43.72,43.8,43.08,43.27,2334229,35.204390841698,35.2688087572364,34.6890475173914,34.8420400667949,2898856.91642542,0.0,1.0
2022-08-24,44.11,44.21,43.62,43.63,2232818,35.5184281799474,35.5989505743703,35.1238684472751,35.1319206867174,2772915.55473742,0.0,1.0
2022-08-25,44.38,44.41,44.0215,44.3,2011108,35.7358386448893,35.7599953632161,35.4471658608831,35.6714207293509,2497576.00281656,0.0,1.0
2022-08-26,43.57,44.55,43.52,44.51,2478087,35.0836072500637,35.8727267154082,35.0433460528522,35.8405177576391,3077512.80592174,0.0,1.0
2022-08-29,43.93,44.095,43.39,43.56,2126617,35.3734878699862,35.506349820784,34.9386669401024,35.0755550106214,2641025.53735639,0.0,1.0
2022-08-30,42.64,43.77,42.6,43.77,2922709,34.3347489819306,35.2446520389095,34.3025400241614,35.2446520389095,3629684.66219416,0.0,1.0
2022-08-31,41.22,42.23,41.22,42.22,5438161,33.1913309811252,34.0046071647966,33.1913309811252,33.9965549253543,6753600.70819314,0.0,1.0
2022-09-01,41.01,41.1,40.6,41.0,4517016,33.0222339528371,33.0947041078177,32.6920921357031,33.0141817133948,5609639.44548897,0.0,1.0
2022-09-02,41.34,41.835,41.1,41.52,4401216,33.2879578544327,33.6865437068261,33.0947041078177,33.4328981643939,5465828.5208016,0.0,1.0
2022-09-06,40.83,41.63,40.76,41.45,2889061,32.8772936428758,33.5214727982591,32.8209279667798,33.3765324882979,3587897.5292591,0.0,1.0
2022-09-07,41.18,41.205,40.24,40.35,2118111,33.159122023356,33.1792526219618,32.4022115157806,32.4907861496458,2630462.01641174,0.0,1.0
2022-09-08,41.13,41.195,40.61,41.04,2751895,33.1188608261446,33.1712003825195,32.7001443751454,33.0463906711639,3417552.37126542,0.0,1.0
2022-09-09,41.82,41.9,41.51,41.66,2116838,33.6744653476627,33.738883263201,33.4248459249516,33.545629516586,2628881.08975261,0.0,1.0
2022-09-12,42.93,43.035,42.28,42.28,2904682,34.568263925757,34.6528124399011,34.0448683620081,34.0448683620081,3607297.1014054,0.0,1.0
2022-09-13,41.98,42.575,41.786,42.37,2947819,33.8033011787393,34.2824094255557,33.6470877335589,34.1173385169887,3660868.53368726,0.0,1.0
2022-09-14,42.2,42.775,42.015,42.1,2676905,33.9804504464698,34.4434542144015,33.8314840167874,33.8999280520468,3324422.99957021,0.0,1.0
2022-09-15,41.87,42.14,41.655,41.94,2785780,33.7147265448741,33.932137009816,33.5416033968649,33.7710922209702,3459633.83225879,0.0,1.0
2022-09-16,40.99,41.43,40.675,41.41,3032813,33.0061294739525,33.3604280094133,32.7524839315203,33.3443235305287,3766421.77835804,0.0,1.0
2022-09-19,41.35,41.36,40.29,40.38,2214892,33.296010093875,33.3040623333173,32.4424727129921,32.5149428679727,2750653.42489333,0.0,1.0
2022-09-20,40.71,41.13,40.33,41.04,2617420,32.7806667695683,33.1188608261446,32.4746816707613,33.0463906711639,3250549.14071851,0.0,1.0
2022-09-21,40.14,41.06,40.14,40.99,2596116,32.3216891213577,33.0624951500485,32.3216891213577,33.0061294739525,3224091.90462576,0.0,1.0
2022-09-22,40.07,40.56,39.96,40.45,2365032,32.2653234452617,32.659883177934,32.1767488113965,32.5713085440688,2937110.87077036,0.0,1.0
2022-09-23,38.03,39.4,37.94,39.33,6415248,30.6226665990342,31.7258234026282,30.5501964440536,31.6694577265321,7967035.81156105,0.0,1.0
2022-09-26,37.21,38.06,36.93,37.78,6395778,29.9623829647663,30.6468233173611,29.7369202603822,30.4213606129769,7942856.20272113,0.0,1.0
2022-09-27,37.51,37.988,37.25,37.57,4170594,30.2039501480351,30.5888471933766,29.9945919225355,30.2522635846888,5179421.2403763,0.0,1.0
2022-09-28,38.48,38.59,37.33,37.63,4427516,30.9850173739373,31.0735920078026,30.0590098380738,30.3005770213426,5498490.2420389,0.0,1.0
2022-09-29,37.7,38.27,37.335,38.27,3841522,30.3569426974386,30.8159203456492,30.063035957795,30.8159203456492,4770749.83615592,0.0,1.0
2022-09-30,37.1,37.95,37.05,37.65,3497913,29.8738083309011,30.5582486834959,29.8335471336897,30.3166815002272,4344025.06913606,0.0,1.0
2022-10-03,38.45,38.755,37.803732,37.97,4794293,30.9608606556105,31.2064539586004,30.4404701876214,30.5743531623805,5953987.12912056,0.0,1.0
2022-10-04,39.42,39.6,38.93,38.94,4071370,31.7419278815127,31.886868191474,31.3473681488405,31.3554203882827,5056195.89330223,0.0,1.0
2022-10-05,38.93,39.34,38.39,39.03,3509515,31.3473681488405,31.6775099659744,30.9125472189567,31.4278905432634,4358433.48319669,0.0,1.0
2022-10-06,37.19,38.62,36.965,38.61,5748986,29.9462784858818,31.0977487261294,29.7651030984302,31.0896964866871,7139611.33570565,0.0,1.0
2022-10-07,37.05,37.54,36.83,37.2,4580250,29.8335471336897,30.228106866362,29.6563978659593,29.954330725324,5688169.15198016,0.0,1.0
2022-10-10,36.41,37.435,36.395,37.2,3109428,29.318203809383,30.1435583522179,29.3061254502196,29.954330725324,3861569.22218294,0.0,1.0
2022-10-11,36.03,36.6,35.9,36.23,4520896,29.012218710576,29.4711963587866,28.9075395978262,29.1732634994218,5614457.98078937,0.0,1.0
2022-10-12,35.62,35.945,35.57,35.82,3452778,28.682076893442,28.9437746753165,28.6418156962305,28.8431216822878,4287972.3395526,0.0,1.0
2022-10-13,37.13,37.32,35.02,35.11,6052377,29.897965049228,30.0509575986315,28.1989425269045,28.2714126818851,7516389.74893386,0.0,1.0
2022-10-14,35.98,37.35,35.89,37.2,3693810,28.9719575133645,30.0751143169584,28.8994873583839,29.954330725324,4587307.70051326,0.0,1.0
2022-10-17,37.04,37.38,36.39,36.5,3140551,29.8254948942474,30.0992710352853,29.3020993304984,29.3906739643636,3900220.58150111,0.0,1.0
2022-10-18,37.34,37.67,36.751,37.41,4212376,30.0670620775161,30.3327859791117,29.5927851743652,30.1234277536122,5231309.91097465,0.0,1.0
2022-10-19,37.29,37.455,36.99,37.3,2260697,30.0268008803047,30.1596628311025,29.7852336970359,30.034853119747,2807538.22113948,0.0,1.0
2022-10-20,37.17,37.77,37.0,37.55,2549287,29.9301740069972,30.4133083735347,29.7932859364782,30.2361591058042,3165935.41246527,0.0,1.0
2022-10-21,37.88,38.09,37.0,37.2,3044015,30.5018830073999,30.670980035688,29.7932859364782,29.954330725324,3780333.43620215,0.0,1.0
2022-10-24,37.69,38.12,37.635,37.88,2282555,30.3488904579963,30.6951367540149,30.3046031410637,30.5018830073999,2834683.46459213,0.0,1.0
2022-10-25,38.13,38.1671,37.47,37.7,2441961,30.7031889934571,30.733062801788,30.1717411902659,30.3569426974386,3032648.26822524,0.0,1.0
2022-10-26,38.63,38.96,38.24,38.36,3039387,31.1058009655717,31.3715248671673,30.7917636273224,30.8883905006298,3774585.96677683,0.0,1.0
2022-10-27,39.05,39.51,38.865,39.08,2905354,31.443995022148,31.8143980364934,31.2950285924656,31.4681517404748,3608131.65184917,0.0,1.0
2022-10-28,39.05,39.15,38.695,39.0,3251132,31.443995022148,31.5245174165709,31.1581405219466,31.4037338249365,4037550.07945321,0.0,1.0
2022-10-31,38.95,39.19,38.64,38.8,2826245,31.363472627725,31.55672637434,31.113853205014,31.2426890360907,3509886.93301418,0.0,1.0
2022-11-01,38.92,39.8,38.88,39.64,8027352,31.3393159093982,32.0479129803198,31.307106951629,31.9190771492432,9969092.5208201,0.0,1.0
2022-11-02,38.7,39.69,38.66,39.03,3073597,31.1621666416678,31.9593383464546,31.1299576838986,31.4278905432634,3817071.04219612,0.0,1.0
2022-11-03,39.01,39.28,38.13,38.3,3011409,31.4117860643788,31.6291965293207,30.7031889934571,30.8400770639761,3739840.35321117,0.0,1.0
2022-11-04,40.2,40.77,39.7,40.0,4245817,32.3700025580115,32.8289802062221,31.9673905858969,32.2089577691656,5272839.97256765,0.0,1.0
2022-11-07,39.93,40.15,39.57,40.15,7784344,32.1525920930696,32.3297413608,31.8627114731471,32.3297413608,9667303.18414976,0.0,1.0
2022-11-08,40.14,40.225,39.5343,39.91,3514763,32.3216891213577,32.3901331566172,31.8339649783381,32.136487614185,4364950.92475766,0.0,1.0
2022-11-09,39.27,40.22,39.175,40.0,2968178,31.6211442898784,32.386107036896,31.5446480151766,32.2089577691656,3686152.18321842,0.0,1.0
2022-11-10,40.91,40.97,39.97,40.04,2833730,32.9417115584142,32.9900249950679,32.1848010508388,32.2411667269348,3519182.48371612,0.0,1.0
2022-11-11,41.82,42.01,41.195,41.31,7642988,33.6744653476627,33.8274578970662,33.1712003825195,33.2638011361058,9491754.50478786,0.0,1.0
2022-11-14,40.16,41.24,40.08,41.23,7556282,32.860383940047,33.7440795240921,32.7949250078955,33.7358971575732,9234836.86842053,0.649,1.0
2022-11-15,40.37,40.73,40.2,40.73,3008381,33.0322136369447,33.3267788316264,32.8931134061228,33.3267788316264,3676663.70485588,0.0,1.0
2022-11-16,40.43,40.61,40.24,40.38,2957176,33.0813078360583,33.2285904333991,32.9258428721985,33.0403960034636,3614084.00999438,0.0,1.0
2022-11-17,40.32,40.4,39.9,39.96,2791665,32.99130180435,33.0567607365015,32.6476424105547,32.6967366096683,3411806.34421521,0.0,1.0
2022-11-18,40.35,40.38,40.0,40.1,2064101,33.0158489039068,33.0403960034636,32.729466075744,32.8112897409334,2522621.04761888,0.0,1.0
2022-11-21,40.2,40.24,39.605,39.97,2843803,32.8931134061228,32.9258428721985,32.4062625982461,32.7049189761872,3475526.29599119,0.0,1.0
2022-11-22,41.01,41.25,40.51,40.51,3281036,33.5558850941566,33.752261890611,33.1467667682098,33.1467667682098,4009886.37261222,0.0,1.0
2022-11-23,41.45,41.49,40.8,40.88,2855762,33.9159092209898,33.9486386870655,33.3840553972589,33.4495143294104,3490141.87202573,0.0,1.0
2022-11-25,41.74,42.12,41.57,41.58,1341781,34.1531978500389,34.4641277777585,34.014097619217,34.0222799857359,1639844.65483768,0.0,1.0
2022-11-28,41.2,41.675,41.08,41.3,2298252,33.7113500580164,34.1000124676658,33.6131616597891,33.7931737232057,2808786.42466245,0.0,1.0
2022-11-29,40.86,41.42,40.85,41.31,3407230,33.4331495963725,33.891362121433,33.4249672298536,33.8013560897247,4164113.14760202,0.0,1.0
2022-11-30,41.29,41.76,40.68,41.32,4728148,33.7849913566868,34.1695625830768,33.2858669990317,33.8095384562436,5778460.28903484,0.0,1.0
2022-12-01,40.96,41.605,40.87,41.53,3321064,33.5149732615619,34.0427359020333,33.4413319628915,33.9813681531413,4058806.205166,0.0,1.0
2022-12-02,40.61,40.94,40.39,40.71,3040403,33.2285904333991,33.498608528524,33.0485783699825,33.3104140985885,3715799.08204278,0.0,1.0
2022-12-05,39.92,40.83,39.844,40.68,2565272,32.6640071435926,33.4086024968157,32.6018211580486,33.2858669990317,3135122.33174024,0.0,1.0
2022-12-06,39.39,40.08,39.205,39.78,2712260,32.2303417180889,32.7949250078955,32.0789679374886,32.5494540123275,3314762.29245313,0.0,1.0
2022-12-07,39.26,39.7,39.16,39.39,2415942,32.1239709533428,32.483995080176,32.0421472881534,32.2303417180889,2952620.11840818,0.0,1.0
2022-12-08,39.23,39.7,39.04,39.68,2131576,32.099423853786,32.483995080176,31.9439588899262,32.4676303471381,2605084.96541558,0.0,1.0
2022-12-09,39.13,39.47,39.0,39.0,2247500,32.0176001885966,32.2958006502404,31.9112294238504,31.9112294238504,2746760.35936392,0.0,1.0
2022-12-12,39.35,39.3575,38.99,39.14,17834256,32.1976122520132,32.2037490269024,31.9030470573315,32.0257825551155,21795963.2567511,0.0,1.0
2022-12-13,39.81,40.24,39.64,39.87,5438002,32.5740011118843,32.9258428721985,32.4349008810623,32.6230953109979,6646001.48064147,0.0,1.0
2022-12-14,39.71,40.085,39.46,39.78,3887341,32.4921774466949,32.799016191155,32.2876182837215,32.5494540123275,4750876.15667635,0.0,1.0
2022-12-15,38.93,39.5,38.69,39.5,3369517,31.8539528582179,32.3203477497972,31.6575760617634,32.3203477497972,4118022.56987891,0.0,1.0
2022-12-16,38.37,38.62,38.01,38.46,4599352,31.3957403331575,31.6002994961309,31.1011751384758,31.4693816318279,5621053.50494379,0.0,1.0
2022-12-19,37.9,38.63,37.715,38.58,8478196,31.0111691067675,31.6084818626498,30.8597953261672,31.5675700300551,10361545.1353583,0.0,1.0
2022-12-20,38.49,38.7,37.96,38.05,3547535,31.4939287313847,31.6657584282824,31.0602633058811,31.1339046045515,4335585.54458558,0.0,1.0
2022-12-21,39.29,39.34,38.79,38.91,5296216,32.1485180528996,32.1894298854943,31.7393997269528,31.83758812518,6472719.09385048,0.0,1.0
2022-12-22,38.83,39.23,38.23,39.16,2970684,31.7721291930285,32.099423853786,31.2811872018924,32.0421472881534,3630592.68137782,0.0,1.0
2022-12-23,39.49,39.5385,38.93,39.0,2215257,32.3121653832783,32.3518498608951,31.8539528582179,31.9112294238504,2707354.88916727,0.0,1.0
2022-12-27,39.66,39.71,39.36,39.44,1586382,32.4512656141002,32.4921774466949,32.2057946185321,32.2712535506836,1938781.39817951,0.0,1.0
2022-12-28,38.81,39.74,38.76,39.61,2305072,31.7557644599907,32.5167245462517,31.714852627396,32.4103537815055,2817121.421615,0.0,1.0
2022-12-29,39.27,39.38,38.86,38.91,1686487,32.1321533198617,32.22215935157,31.7966762925853,31.83758812518,2061123.75447501,0.0,1.0
2022-12-30,39.1,39.34,39.0,39.06,1948022,31.9930530890398,32.1894298854943,31.9112294238504,31.9603236229641,2380756.22192161,0.0,1.0
2023-01-03,39.03,39.29,38.705,38.91,2926366,31.9357765234072,32.1485180528996,31.6698496115418,31.83758812518,3576429.86687002,0.0,1.0
2023-01-04,39.77,40.03,39.16,39.16,4101954,32.5412716458085,32.7540131753008,32.0421472881534,32.0421472881534,5013163.35623327,0.0,1.0
2023-01-05,39.61,39.805,39.27,39.62,2282844,32.4103537815055,32.5699099286248,32.1321533198617,32.4185361480245,2789955.68667932,0.0,1.0
2023-01-06,40.52,40.655,39.83,39.94,3519448,33.1549491347287,33.2654110827344,32.5903658449221,32.6803718766304,4301259.28954066,0.0,1.0
2023-01-09,41.0,41.14,40.86,40.92,2397482,33.5477027276376,33.6622558589027,33.4331495963725,33.4822437954862,2930059.40818178,0.0,1.0
2023-01-10,40.98,41.16,40.64,41.16,2209557,33.5313379945998,33.6786205919406,33.2531375329559,33.6786205919406,2700388.68936821,0.0,1.0
2023-01-11,41.31,41.4,40.955,41.16,1871742,33.8013560897247,33.8749973883951,33.5108820783024,33.6786205919406,2287531.35864585,0.0,1.0
2023-01-12,41.92,42.0,41.305,41.58,2613014,34.3004804473798,34.3659393795312,33.7972649064652,34.0222799857359,3193469.75468874,0.0,1.0
2023-01-13,41.76,42.035,41.53,41.75,3010617,34.1695625830768,34.3945776623475,33.9813681531413,34.1613802165578,3679396.41060161,0.0,1.0
2023-01-17,41.68,41.83,41.5643,41.61,2359773,34.1041036509253,34.2268391487093,34.0094336703012,34.0468270852927,2883973.71901992,0.0,1.0
2023-01-18,41.19,42.11,41.145,41.82,2219533,33.7031676914974,34.4559454112395,33.6663470421622,34.2186567821904,2712580.76115688,0.0,1.0
2023-01-19,41.38,41.54,41.0,41.04,1893277,33.8586326553572,33.9895505196602,33.5477027276376,33.5804321937134,2313850.1503428,0.0,1.0
2023-01-20,41.86,41.91,41.075,41.43,2506232,34.2513862482661,34.2922980808608,33.6090704765297,33.8995444879519,3062967.16750584,0.0,1.0
2023-01-23,41.88,42.06,41.64,41.99,2152239,34.267750981304,34.4150335786449,34.0713741848495,34.3577570130123,2630338.05075731,0.0,1.0
2023-01-24,41.53,41.85,41.14,41.85,4284697,33.9813681531413,34.2432038817472,33.6622558589027,34.2432038817472,5236500.94393126,0.0,1.0
2023-01-25,40.47,41.35,40.3,41.22,4081967,33.114037302134,33.8340855558004,32.9749370713121,33.7277147910542,4988736.43774491,0.0,1.0
2023-01-26,40.65,40.89,40.43,40.83,2652243,33.2613198994749,33.4576966959294,33.0813078360583,33.4086024968157,3241413.09713034,0.0,1.0
2023-01-27,40.84,41.05,40.525,40.64,2957872,33.4167848633347,33.5886145602323,33.1590403179882,33.2531375329559,3614934.61965405,0.0,1.0
2023-01-30,40.53,40.925,40.5101,40.8,2255578,33.1631315012476,33.4863349787456,33.146848591875,33.3840553972589,2756632.80883353,0.0,1.0
2023-01-31,40.97,40.98,40.405,40.52,3256287,33.5231556280808,33.5313379945998,33.0608519197609,33.1549491347287,3979639.62194086,0.0,1.0
2023-02-01,40.72,41.14,40.305,41.05,4433880,33.3185964651074,33.6622558589027,32.9790282545716,33.5886145602323,5418823.50263694,0.0,1.0
2023-02-02,40.59,41.015,40.52,40.88,3428092,33.2122257003613,33.559976277416,33.1549491347287,33.4495143294104,4189609.43886655,0.0,1.0
2023-02-03,40.57,40.77,40.28,40.4,3110363,33.1958609673234,33.3595082977021,32.9585723382743,33.0567607365015,3801300.0185238,0.0,1.0
2023-02-06,40.49,40.759,40.14,40.53,2610560,33.1304020351719,33.3505076945313,32.8440192070091,33.1631315012476,3190470.62235421,0.0,1.0
2023-02-07,40.75,40.98,40.3,40.45,2677889,33.3431435646642,33.5313379945998,32.9749370713121,33.0976725690962,3272756.10766483,0.0,1.0
2023-02-08,39.54,40.47,39.37,40.41,5168722,32.353077215873,33.114037302134,32.2139769850511,33.0649431030204,6316903.53645037,0.0,1.0
2023-02-09,39.31,39.97,39.2,39.62,3608598,32.1648827859375,32.7049189761872,32.0748767542292,32.4185361480245,4410213.09867849,0.0,1.0
2023-02-10,40.59,40.645,39.49,39.59,3695663,33.2122257003613,33.2572287162154,32.3121653832783,32.3939890484677,4516618.74525826,0.0,1.0
2023-02-13,40.9,40.925,40.4495,40.58,6664496,33.4658790624483,33.4863349787456,33.0972634507702,33.2040433338423,8144949.24491186,0.0,1.0
2023-02-14,39.77,40.11,39.46,40.04,4916541,33.0862172559697,33.369076543549,32.8283161408238,33.3108408078709,5909736.79636105,0.666,1.0
2023-02-15,39.51,39.61,39.195,39.37,4034933,32.8699130948796,32.9531070029911,32.6078522843282,32.7534416235234,4850034.20513558,0.0,1.0
2023-02-16,39.16,39.51,38.82,39.0,3683389,32.5787344164891,32.8699130948796,32.2958751289098,32.4456241635106,4427474.41923327,0.0,1.0
2023-02-17,38.9,39.07,38.49,38.84,3549037,32.362430255399,32.5038598991887,32.0213352321416,32.3125139105321,4265981.82554501,0.0,1.0
2023-02-21,38.08,38.726,38.025,38.51,2912824,31.6802402088842,32.2176728552849,31.6344835594228,32.0379740137639,3501246.74524703,0.0,1.0
2023-02-22,37.8,38.46,37.53,38.03,6886106,31.4472972661718,31.9963770597081,31.2226737142706,31.6386432548284,8277175.76479941,0.0,1.0
2023-02-23,37.85,38.33,37.605,38.31,5628110,31.4888942202276,31.8882249791631,31.2850691453543,31.8715861975408,6765050.62420259,0.0,1.0
2023-02-24,37.82,37.84,37.39,37.5,3461106,31.4639360477941,31.4805748294164,31.1062022429144,31.1977155418371,4160287.78857047,0.0,1.0
2023-02-27,38.02,38.4799,37.9525,38.06,3030987,31.6303238640173,32.0129326474223,31.5741679760419,31.6636014272619,3643279.98143247,0.0,1.0
2023-02-28,37.52,38.09,37.51,38.05,3960312,31.2143543234594,31.6885595996954,31.2060349326483,31.6552820364507,4760338.93574167,0.0,1.0
2023-03-01,38.01,38.1725,37.55,37.61,4163153,31.6220044732061,31.7571945738874,31.2393124958929,31.2892288407598,5004156.06683254,0.0,1.0
2023-03-02,38.66,38.71,37.87,38.1,3546528,32.1627648759313,32.2043618299871,31.5055330018499,31.6968789905065,4262965.97972533,0.0,1.0
2023-03-03,38.86,38.97,38.57,38.61,3126080,32.3291526921544,32.4206659910771,32.0878903586309,32.1211679218755,3757582.82181891,0.0,1.0
2023-03-06,38.82,38.95,38.645,38.9,2930808,32.2958751289098,32.4040272094548,32.1502857897145,32.362430255399,3522863.71265273,0.0,1.0
2023-03-07,38.33,38.86,38.05,38.86,5539730,31.8882249791631,32.3291526921544,31.6552820364507,32.3291526921544,6658816.88424957,0.0,1.0
2023-03-08,38.39,38.6,38.175,38.26,2870069,31.93814132403,32.1128485310643,31.7592744215902,31.829989243485,3449854.76118173,0.0,1.0
2023-03-09,37.99,38.89,37.925,38.5,4133500,31.6053656915838,32.3541108645879,31.5512896513113,32.0296546229528,4968512.83204156,0.0,1.0
2023-03-10,37.84,38.31,37.5972,38.17,3853808,31.4805748294164,31.8715861975408,31.2785800205216,31.7551147261846,4632319.94683063,0.0,1.0
2023-03-13,38.23,38.42,37.42,37.52,7196569,31.8050310710515,31.9630994964635,31.1311604153479,31.2143543234594,8650355.73319766,0.0,1.0
2023-03-14,38.25,38.815,37.8801,38.39,3487940,31.8216698526739,32.2917154335042,31.5139355865692,31.93814132403,4192542.55410451,0.0,1.0
2023-03-15,36.59,37.53,36.1,37.53,7605239,30.4406509780219,31.2226737142706,30.0330008282752,31.2226737142706,9141581.60451019,0.0,1.0
2023-03-16,37.02,37.02,36.16,36.29,5294541,30.7983847829016,30.7983847829016,30.0829171731421,30.1910692536872,6364096.98760618,0.0,1.0
2023-03-17,36.56,37.0,36.315,36.93,4391392,30.4156928055884,30.7817460012793,30.2118677307151,30.7235102656012,5278501.87553517,0.0,1.0
2023-03-20,37.15,37.36,36.54,36.55,4530098,30.9065368634466,31.0812440704809,30.3990540239661,30.4073734147772,5445228.02550038,0.0,1.0
2023-03-21,37.08,37.61,36.945,37.38,3545975,30.8483011277685,31.2892288407598,30.7359893518179,31.0978828521032,4262301.26759371,0.0,1.0
2023-03-22,36.61,37.5,36.57,37.24,4797763,30.4572897596442,31.1977155418371,30.4240121963996,30.981411380747,5766964.32335652,0.0,1.0
2023-03-23,36.45,37.1101,36.27,36.75,4219466,30.3241795066657,30.8733424941101,30.1744304720649,30.5737612310004,5071844.91722827,0.0,1.0
2023-03-24,36.73,36.76,35.82,36.07,3257894,30.5571224493781,30.5820806218115,29.8000578855628,30.0080426558417,3916024.71136595,0.0,1.0
2023-03-27,36.82,37.0,36.6,36.99,2328108,30.6319969666785,30.7817460012793,30.448970368833,30.7734266104681,2798411.62994523,0.0,1.0
2023-03-28,36.73,37.05,36.63,36.75,4916684,30.5571224493781,30.8233429553351,30.4739285412665,30.5737612310004,5909908.68394662,0.0,1.0
2023-03-29,37.83,37.85,37.12,37.15,4070302,31.4722554386053,31.4888942202276,30.8815786910132,30.9065368634466,4892548.13530529,0.0,1.0
2023-03-30,38.08,38.25,37.88,38.17,3176506,31.6802402088842,31.8216698526739,31.5138523926611,31.7551147261846,3818195.43293988,0.0,1.0
2023-03-31,38.15,38.46,37.985,38.13,2693186,31.7384759445623,31.9963770597081,31.6012059961782,31.72183716294,3237239.43391186,0.0,1.0
2023-04-03,39.01,39.05,38.58,38.81,3854713,32.4539435543218,32.4872211175664,32.096209749442,32.2875557380986,4633407.76686522,0.0,1.0
2023-04-04,38.89,39.13,38.5299,39.05,2451458,32.3541108645879,32.5537762440556,32.0545296014781,32.4872211175664,2946679.69764387,0.0,1.0
2023-04-05,39.25,39.325,38.87,38.97,2201490,32.6536089337895,32.7160043648732,32.3374720829656,32.4206659910771,2646215.39001117,0.0,1.0
2023-04-06,38.98,39.33,38.915,39.33,1853873,32.4289853818883,32.7201640602788,32.3749093416158,32.7201640602788,2228375.90165123,0.0,1.0
2023-04-10,39.07,39.1,38.6901,38.92,2942125,32.5038598991887,32.5288180716222,32.1878062422729,32.3790690370213,3536466.87213506,0.0,1.0
2023-04-11,39.61,39.64,38.99,39.1,2572142,32.9531070029911,32.9780651754246,32.4373047726994,32.5288180716222,3091743.20378204,0.0,1.0
2023-04-12,39.7,40.08,39.63,39.7,3325535,33.0279815202916,33.3441183711155,32.9697457846135,33.0279815202916,3997329.94336599,0.0,1.0
2023-04-13,40.04,40.18,39.65,39.73,1910138,33.3108408078709,33.4273122792271,32.9863845662358,33.052939692725,2296007.05551474,0.0,1.0
2023-04-14,40.04,40.21,39.89,40.01,1740423,33.3108408078709,33.4522704516605,33.1860499457035,33.2858826354374,2092007.7437233,0.0,1.0
2023-04-17,40.05,40.075,39.785,40.03,2343364,33.319160198682,33.3399586757099,33.0986963421864,33.3025214170597,2816749.511103,0.0,1.0
2023-04-18,39.95,40.24,39.81,40.09,1585831,33.2359662905705,33.477228624094,33.1194948192143,33.3524377619267,1906186.44561492,0.0,1.0
2023-04-19,39.76,39.91,39.66,39.75,1640971,33.0778978651585,33.2026887273258,32.9947039570469,33.0695784743473,1972465.33700449,0.0,1.0
2023-04-20,39.37,39.65,39.27,39.5,1951499,32.7534416235234,32.9863845662358,32.6702477154118,32.8615937040684,2345723.43612345,0.0,1.0
2023-04-21,39.31,39.49,39.163,39.42,1915006,32.7035252786564,32.8532743132573,32.5812302337324,32.7950385775792,2301858.44549089,0.0,1.0
2023-04-24,39.42,39.505,39.105,39.31,3774914,32.7950385775792,32.865753399474,32.5329777670277,32.7035252786564,4537488.48405789,0.0,1.0
2023-04-25,39.24,39.7,39.15,39.22,2665050,32.6452895429784,33.0279815202916,32.5704150256779,32.628650761356,3203419.64994129,0.0,1.0
2023-04-26,39.12,39.3603,38.96,39.25,2994549,32.5454568532445,32.7453718144366,32.412346600266,32.6536089337895,3599481.10140975,0.0,1.0
2023-04-27,39.31,39.63,39.1,39.1,3476991,32.7035252786564,32.9697457846135,32.5288180716222,32.5288180716222,4179381.73470256,0.0,1.0
2023-04-28,39.76,39.82,39.2,39.28,2291282,33.0778978651585,33.1278142100254,32.6120119797337,32.678567106223,2754146.36962038,0.0,1.0
2023-05-01,39.56,39.9,39.5042,39.58,1957557,32.9115100489354,33.1943693365147,32.8650878482091,32.9281488305577,2353005.21929425,0.0,1.0
2023-05-02,38.56,39.41,38.38,39.41,4680310,32.0795709678197,32.786719186768,31.9298219332189,32.786719186768,5625784.51504353,0.0,1.0
2023-05-03,38.86,39.31,38.3175,38.32,3631140,32.3291526921544,32.7035252786564,31.8778257406492,31.8799055883519,4364670.54189897,0.0,1.0
2023-05-04,39.27,39.47,38.59,38.91,4856121,32.6702477154118,32.836635531635,32.1045291402532,32.3707496462102,5837111.28642712,0.0,1.0
2023-05-05,39.91,40.17,39.685,39.96,3219970,33.2026887273258,33.4189928884159,33.0155024340748,33.2442856813816,3870439.64286655,0.0,1.0
2023-05-08,39.66,40.3,39.6,40.09,3065424,32.9947039570469,33.5271449689609,32.94478761218,33.3524377619267,3684673.63726822,0.0,1.0
2023-05-09,39.84,40.005,39.48,39.6,2483106,33.1444529916478,33.2817229400318,32.8449549224461,32.94478761218,2984720.94455531,0.0,1.0
2023-05-10,39.71,40.22,39.44,40.15,2205254,33.0363009111027,33.4605898424717,32.8116773592015,33.4023541067936,2650739.75974621,0.0,1.0
2023-05-11,39.48,39.58,39.12,39.56,5698731,32.8449549224461,32.9281488305577,32.5454568532445,32.9115100489354,6849937.84924471,0.0,1.0
2023-05-12,38.44,38.99,38.355,38.82,4798390,32.5271541934599,32.9925531218263,32.4552289045306,32.8487025439676,5670650.14366017,0.658,1.0
2023-05-15,38.64,38.7342,38.21,38.59,3046137,32.6963901674113,32.7761003111425,32.3325328234158,32.6540811739235,3599869.37632384,0.0,1.0
2023-05-16,37.13,38.62,37.115,38.43,5731812,31.4186585640782,32.6794665700162,31.4059658660319,32.5186923947624,6773751.30850829,0.0,1.0
2023-05-17,37.19,37.44,37.056,37.3,3258181,31.4694293562637,31.6809743237029,31.3560412537162,31.5625091419369,3850459.12393966,0.0,1.0
2023-05-18,37.05,37.16,36.62,37.0,3984643,31.3509641744977,31.4440439601709,30.9871068305021,31.3086551810098,4708978.72002577,0.0,1.0
2023-05-19,37.09,37.335,36.92,37.17,2756467,31.384811369288,31.5921254373784,31.2409607914293,31.4525057588685,3257542.63191289,0.0,1.0
2023-05-22,36.87,37.14,36.78,37.02,3637528,31.1986517979414,31.4271203627758,31.1224956096633,31.325578778405,4298764.51805041,0.0,1.0
2023-05-23,36.71,37.0,36.6,36.98,3350049,31.0632630187803,31.3086551810098,30.970183233107,31.2917315836147,3959027.05764196,0.0,1.0
2023-05-24,36.6,36.83,36.465,36.68,3621368,30.970183233107,31.1648046031511,30.8559489506898,31.0378776226876,4279666.92358194,0.0,1.0
2023-05-25,35.91,36.46,35.795,36.46,5058223,30.3863191229747,30.851718051341,30.2890084379526,30.851718051341,5977716.06343276,0.0,1.0
2023-05-26,35.88,36.2,35.85,36.07,5139365,30.360933726882,30.6317112852042,30.3355483307892,30.5217079021358,6073608.20516298,0.0,1.0
2023-05-30,35.61,36.12,35.585,35.88,3059975,30.1324651620476,30.5640168956236,30.1113106653036,30.360933726882,3616222.8733693,0.0,1.0
2023-05-31,35.2,35.49,35.12,35.41,3743940,29.7855314154472,30.0309235776767,29.7178370258666,29.9632291880962,4424520.28677432,0.0,1.0
2023-06-01,36.22,36.415,35.44,35.45,5705157,30.6486348825993,30.813639957202,29.9886145841889,29.9970763828864,6742250.91367185,0.0,1.0
2023-06-02,37.43,37.4886,36.535,36.7,6272402,31.6725125250053,31.7220986653731,30.9151815415728,31.0548012200827,7412610.75118829,0.0,1.0
2023-06-05,37.31,37.8,37.305,37.71,4150395,31.5709709406345,31.9855990768154,31.5667400412857,31.9094428885373,4904861.42289319,0.0,1.0
2023-06-06,37.68,37.715,37.12,37.13,2124779,31.8840574924446,31.9136737878861,31.4101967653807,31.4186585640782,2511025.22754426,0.0,1.0
2023-06-07,37.9,37.99,37.64,37.69,2424598,32.0702170637911,32.1463732520693,31.8502102976543,31.8925192911422,2865345.87580796,0.0,1.0
2023-06-08,38.22,38.23,37.82,38.0,2102208,32.3409946221134,32.349456420811,32.0025226742106,32.1548350507668,2484351.22972571,0.0,1.0
2023-06-09,37.94,38.33,37.825,38.3,2384954,32.1040642585814,32.4340744077867,32.0067535735594,32.4086890116939,2818495.31670475,0.0,1.0
2023-06-12,37.5,37.8,37.32,37.78,2154141,31.7317451158883,31.9855990768154,31.5794327393321,31.9686754794203,2545724.70581055,0.0,1.0
2023-06-13,37.51,38.025,37.5,37.8,2516568,31.7402069145859,32.1759895475108,31.7317451158883,31.9855990768154,2974034.35125752,0.0,1.0
2023-06-14,36.86,37.89,36.82,37.6,5108288,31.1901899992438,32.0617552650936,31.1563428044536,31.816363102864,6036881.97104811,0.0,1.0
2023-06-15,37.25,37.6,36.74,36.99,3052903,31.5202001484491,31.816363102864,31.088648414873,31.3001933823123,3607865.31222567,0.0,1.0
2023-06-16,37.48,37.62,37.33,37.36,3618981,31.7148215184932,31.8332867002592,31.5878945380296,31.6132799341223,4276846.0103396,0.0,1.0
2023-06-20,36.89,37.43,36.71,37.34,4296854,31.2155753953365,31.6725125250053,31.0632630187803,31.5963563367272,5077944.0088002,0.0,1.0
2023-06-21,36.93,37.09,36.54,36.8,3516162,31.2494225901268,31.384811369288,30.9194124409216,31.1394192070584,4155336.38375214,0.0,1.0
2023-06-22,36.69,36.83,36.575,36.74,2499328,31.0463394213851,31.1648046031511,30.9490287363631,31.088648414873,2953660.43240627,0.0,1.0
2023-06-23,36.19,36.52,36.16,36.5,2225543,30.6232494865066,30.9024888435265,30.5978640904139,30.8855652461313,2630106.29245891,0.0,1.0
2023-06-26,36.85,37.0,36.16,36.18,3631890,31.1817282005463,31.3086551810098,30.5978640904139,30.6147876878091,4292101.63205948,0.0,1.0
2023-06-27,36.74,36.94,36.52,36.82,2164638,31.088648414873,31.2578843888244,30.9024888435265,31.1563428044536,2558129.8697422,0.0,1.0
2023-06-28,36.72,36.77,36.3487,36.52,2288791,31.0717248174779,31.1140338109657,30.7575382318371,30.9024888435265,2704851.63001717,0.0,1.0
2023-06-29,37.0,37.03,36.69,36.76,2138663,31.3086551810098,31.3340405771025,31.0463394213851,31.1055720122681,2527433.08655418,0.0,1.0
2023-06-30,37.15,37.21,37.0,37.16,2262051,31.4355821614734,31.4863529536588,31.3086551810098,31.4440439601709,2673250.78372467,0.0,1.0
2023-07-03,37.32,37.42,37.1624,37.28,975548,31.5794327393321,31.6640507263078,31.4460747918584,31.5455855445418,1152884.90646808,0.0,1.0
2023-07-05,36.79,37.34,36.66,37.29,4744594,31.1309574083608,31.5963563367272,31.0209540252924,31.5540473432394,5607075.00801502,0.0,1.0
2023-07-06,36.28,36.6,36.07,36.6,3821865,30.6994056747848,30.970183233107,30.5217079021358,30.970183233107,4516610.63633838,0.0,1.0
2023-07-07,36.42,36.61,36.06,36.09,3615938,30.8178708565507,30.9786450318046,30.5132461034382,30.5386314995309,4273249.8482129,0.0,1.0
2023-07-10,36.17,36.41,36.11,36.39,2604360,30.6063258891115,30.8094090578532,30.5555550969261,30.792485460458,3077785.34219661,0.0,1.0
2023-07-11,36.39,36.47,36.2,36.34,2664983,30.792485460458,30.8601798500386,30.6317112852042,30.7501764669702,3149428.50243559,0.0,1.0
2023-07-12,36.85,36.94,36.55,36.72,3628226,31.1817282005463,31.2578843888244,30.9278742396192,31.0717248174779,4287771.58341267,0.0,1.0
2023-07-13,37.33,37.37,36.9,37.0,2274532,31.5878945380296,31.6217417328199,31.2240371940341,31.3086551810098,2688000.60281879,0.0,1.0
2023-07-14,36.78,37.29,36.77,37.2,2287683,31.1224956096633,31.5540473432394,31.1140338109657,31.4778911549612,2703542.21574297,0.0,1.0
2023-07-17,36.48,36.88,36.47,36.815,2246892,30.8686416487362,31.207113596639,30.8601798500386,31.1521119051048,2655336.15287396,0.0,1.0
2023-07-18,36.63,36.8,36.3763,36.5,5157652,30.9955686291997,31.1394192070584,30.7808927962424,30.8855652461313,6095219.44959646,0.0,1.0
2023-07-19,36.84,36.97,36.7341,36.8,1992713,31.1732664018487,31.2832697849171,31.0836559536414,31.1394192070584,2354952.02760165,0.0,1.0
2023-07-20,37.27,37.28,36.83,36.89,4199014,31.5371237458442,31.5455855445418,31.1648046031511,31.2155753953365,4962318.47397379,0.0,1.0
2023-07-21,37.4,37.505,37.145,37.3,2359486,31.6471271289126,31.7359760152371,31.4313512621246,31.5625091419369,2788397.69690754,0.0,1.0
2023-07-24,37.72,37.8975,37.48,37.62,5791985,31.9179046872349,32.0681016141167,31.7148215184932,31.8332867002592,6844862.66692109,0.0,1.0
2023-07-25,37.47,37.72,37.245,37.68,6047517,31.7063597197956,31.9179046872349,31.5159692491003,31.8840574924446,7146845.74301741,0.0,1.0
2023-07-26,37.36,37.38,36.97,37.19,4907920,31.6132799341223,31.6302035315175,31.2832697849171,31.4694293562637,5800090.70814849,0.0,1.0
2023-07-27,36.77,37.42,36.71,37.3,4951431,31.1140338109657,31.6640507263078,31.0632630187803,31.5625091419369,5851511.2176112,0.0,1.0
2023-07-28,36.42,36.945,36.26,36.84,9124592,30.8178708565507,31.2621152881732,30.6824820773896,31.1732664018487,10783277.085781,0.0,1.0
2023-07-31,36.8,36.96,36.59,36.63,6831173,31.1394192070584,31.2748079862195,30.9617214344094,30.9955686291997,8072956.16942714,0.0,1.0
2023-08-01,36.36,36.62,36.25,36.58,3496488,30.7671000643653,30.9871068305021,30.6740202786921,30.9532596357119,4132086.00791225,0.0,1.0
2023-08-02,36.2,36.26,35.765,36.15,7541210,30.6317112852042,30.6824820773896,30.2636230418599,30.5894022917164,8912064.99885826,0.0,1.0
2023-08-03,35.99,36.29,35.88,36.25,4948624,30.4540135125552,30.7078674734823,30.360933726882,30.6740202786921,5848193.95599778,0.0,1.0
2023-08-04,35.94,36.52,35.87,36.17,7061578,30.4117045190674,30.9024888435265,30.3524719281844,30.6063258891115,8345244.61333227,0.0,1.0
2023-08-07,35.99,36.325,35.73,36.02,3300706,30.4540135125552,30.7374837689238,30.2340067464184,30.4793989086479,3900714.39651216,0.0,1.0
2023-08-08,36.02,36.03,35.4,35.86,5321733,30.4793989086479,30.4878607073455,29.9547673893986,30.3440101294868,6289127.39501606,0.0,1.0
2023-08-09,36.49,36.68,36.19,36.33,4331819,30.8771034474337,31.0378776226876,30.6232494865066,30.7417146682726,5119265.01069314,0.0,1.0
2023-08-10,36.45,36.9,36.325,36.64,3939099,30.8432562526435,31.2240371940341,30.7374837689238,31.0040304278973,4655155.64809063,0.0,1.0
2023-08-11,36.72,36.88,36.41,36.5,11639541,31.0717248174779,31.207113596639,30.8094090578532,30.8855652461313,13755398.1322461,0.0,1.0
2023-08-14,35.59,36.22,35.44,36.05,8211187,30.6726223895472,31.2155769303006,30.5433474988916,31.0690653875577,9527589.18420976,0.658348,1.0
2023-08-15,34.72,35.52,34.69,35.42,5024650,29.9228280237448,30.6122941072413,29.8969730456137,30.5261108468042,5830192.5159468,0.0,1.0
2023-08-16,34.61,34.91,34.52,34.61,6004341,29.8280264372641,30.0865762185752,29.7504615028707,29.8280264372641,6966945.74973231,0.0,1.0
2023-08-17,34.86,35.095,34.735,34.8,4529313,30.0434845883567,30.2460152503838,29.9357555128104,29.9917746320945,5255444.01201686,0.0,1.0
2023-08-18,34.87,34.955,34.6,34.75,4599847,30.0521029144004,30.1253586857719,29.8194081112204,29.948683001876,5337285.89133578,0.0,1.0
2023-08-21,34.73,35.1107,34.55,34.95,4603841,29.9314463497886,30.2595460222724,29.7763164810019,30.1210495227501,5341920.20196609,0.0,1.0
2023-08-22,34.3,34.875,34.2701,34.7,2894981,29.5608583299092,30.0564120774223,29.5350895350385,29.9055913716574,3359098.95415763,0.0,1.0
2023-08-23,34.44,34.53,33.96,34.13,2672922,29.6815148945211,29.7590798289145,29.2678352444232,29.4143467871662,3101439.86946544,0.0,1.0
2023-08-24,34.18,34.5199,34.17,34.23,3402900,29.4574384173848,29.7503753196103,29.4488200913411,29.5005300476033,3948446.58085942,0.0,1.0
2023-08-25,34.4,34.515,34.24,34.28,3588814,29.6470415903463,29.7461523398489,29.509148373647,29.5436216778218,4164165.96656982,0.0,1.0
2023-08-28,34.69,34.8305,34.49,34.5,6003393,29.8969730456137,30.0180605265278,29.7246065247396,29.7332248507833,6965845.76814054,0.0,1.0
2023-08-29,35.06,35.11,34.624,34.8,2587119,30.2158511092308,30.2589427394494,29.8400920937253,29.9917746320945,3001881.0925465,0.0,1.0
2023-08-30,35.26,35.45,35.21,35.24,2861493,30.3882176301049,30.5519658249353,30.3451259998864,30.3709809780175,3320242.22045996,0.0,1.0
2023-08-31,35.08,35.45,35.075,35.4,4711930,30.2330877613182,30.5519658249353,30.2287785982964,30.5088741947168,5467337.82883687,0.0,1.0
2023-09-01,35.51,35.68,35.3,35.3,6126691,30.6036757811976,30.7501873239406,30.4226909342798,30.4226909342798,7108910.67352323,0.0,1.0
2023-09-05,35.29,35.63,35.27,35.55,4631856,30.4140726082361,30.707095693722,30.3968359561486,30.6381490853724,5374426.51451209,0.0,1.0
2023-09-06,33.21,33.72,32.9,33.25,36119682,28.6214607911453,29.0609954193743,28.3542926837905,28.6559340953202,41910322.0472626,0.0,1.0
2023-09-07,33.22,33.43,33.0,33.28,9020312,28.6300791171891,28.8110639641069,28.4404759442275,28.6817890734513,10466431.5950175,0.0,1.0
2023-09-08,33.54,33.76,33.33,33.43,7589476,28.9058655505876,29.0954687235491,28.7248807036698,28.8110639641069,8806206.63631453,0.0,1.0
2023-09-11,33.71,34.0,33.6914,33.8,4700793,29.0523770933306,29.3023085485981,29.0363470068893,29.129942027724,5454415.36576977,0.0,1.0
2023-09-12,34.14,34.15,33.79,33.86,7742584,29.4229651132099,29.4315834392536,29.1213237016803,29.1816519839862,8983860.62529517,0.0,1.0
2023-09-13,34.32,34.465,34.065,34.35,8158175,29.5780949819966,29.7030607096304,29.3583276678822,29.6039499601278,9466078.39924855,0.0,1.0
2023-09-14,35.32,35.34,34.605,34.74,8015333,30.4399275863672,30.4571642384546,29.8237172742422,29.9400646758323,9300336.23623959,0.0,1.0
2023-09-15,35.09,35.36,34.91,35.21,7581064,30.241706087362,30.474400890542,30.0865762185752,30.3451259998864,8796446.04016469,0.0,1.0
2023-09-18,35.02,35.29,34.8,35.28,3994378,30.181377805056,30.4140726082361,29.9917746320945,30.4054542821923,4634749.23058571,0.0,1.0
2023-09-19,34.95,35.43,34.735,35.25,4510454,30.1210495227501,30.5347291728479,29.9357555128104,30.3795993040612,5233561.57231294,0.0,1.0
2023-09-20,34.95,35.445,34.88,34.9,3839939,30.1210495227501,30.5476566619135,30.0607212404441,30.0779578925315,4455550.85816767,0.0,1.0
2023-09-21,34.3,34.96,34.29,34.86,6155557,29.5608583299092,30.1296678487938,29.5522400038655,30.0434845883567,7142404.41680194,0.0,1.0
2023-09-22,34.52,34.73,34.28,34.44,4443530,29.7504615028707,29.9314463497886,29.5436216778218,29.6815148945211,5155908.44146061,0.0,1.0
2023-09-25,34.46,34.59,34.1899,34.45,7060510,29.6987515466085,29.8107897851767,29.465970560168,29.6901332205648,8192437.79382991,0.0,1.0
2023-09-26,33.69,34.26,33.66,34.25,5223445,29.0351404412432,29.5263850257344,29.0092854631121,29.5177666996907,6060857.95955134,0.0,1.0
2023-09-27,33.63,33.97,33.255,33.9,8275046,28.983430484981,29.276453570467,28.660243258342,29.216125288161,9601685.93997897,0.0,1.0
2023-09-28,33.54,33.725,33.37,33.63,3824587,28.9058655505876,29.0653045823962,28.7593540078446,28.983430484981,4437737.65416246,0.0,1.0
2023-09-29,33.19,33.85,33.16,33.76,5026573,28.6042241390579,29.1730336579425,28.5783691609268,29.0954687235491,5832423.80771998,0.0,1.0
2023-10-02,31.99,33.16,31.685,33.14,10210725,27.5700250138133,28.5783691609268,27.3071660694803,28.5611325088394,11847689.3868012,0.0,1.0
2023-10-03,31.57,31.85,31.195,31.75,9044635,27.2080553199777,27.4493684492014,26.8848680933387,27.3631851887644,10494654.0130099,0.0,1.0
2023-10-04,31.38,31.52,31.03,31.43,4984000,27.0443071251473,27.1649636897592,26.7426657136176,27.0873987553658,5783025.58376778,0.0,1.0
2023-10-05,31.75,31.865,31.17,31.2,3936598,27.3631851887644,27.462295938267,26.8633222782295,26.8891772563606,4567706.04875784,0.0,1.0
2023-10-06,31.82,31.87,31.27,31.58,3681446,27.4235134710703,27.4666051012888,26.9495055386665,27.2166736460214,4271648.55603121,0.0,1.0
2023-10-09,32.37,32.48,32.08,32.21,3129692,27.8975214034741,27.9923229899549,27.6475899482066,27.7596281867748,3631438.38389112,0.0,1.0
2023-10-10,32.42,32.4892,32.055,32.35,5041412,27.9406130336926,28.0002518499151,27.6260441330974,27.8802847513867,5849641.76852206,0.0,1.0
2023-10-11,32.81,32.86,32.4001,32.45,2911352,28.2767277493971,28.3198193796157,27.9234625648657,27.9664680118237,3378094.5223422,0.0,1.0
2023-10-12,32.55,32.96,32.202,32.95,4227284,28.0526512722608,28.4060026400527,27.7527335259399,28.397384314009,4904994.28608591,0.0,1.0
2023-10-13,32.73,32.9,32.45,32.88,4613259,28.2077811410475,28.3542926837905,27.9664680118237,28.3370560317031,5352848.0781595,0.0,1.0
2023-10-16,33.15,33.235,32.68,32.91,4061665,28.5697508348831,28.6430066062546,28.164689510829,28.3629110098342,4712823.55692098,0.0,1.0
2023-10-17,32.59,33.015,32.43,32.79,7698034,28.0871245764356,28.4534034332931,27.9492313597363,28.2594910973097,8932168.4523905,0.0,1.0
2023-10-18,32.18,32.55,31.94,32.55,7221084,27.7337732086437,28.0526512722608,27.5269333835948,28.0526512722608,8378754.71800485,0.0,1.0
2023-10-19,32.09,32.38,31.87,32.11,8209468,27.6562082742504,27.9061397295178,27.4666051012888,27.6734449263378,9525594.59733604,0.0,1.0
2023-10-20,31.82,32.02,31.64,32.01,7050118,27.4235134710703,27.5958799919444,27.2683836022836,27.5872616659007,8180379.76777323,0.0,1.0
2023-10-23,32.12,32.255,31.47,31.73,9783534,27.6820632523815,27.7984106539715,27.1218720595406,27.345948536677,11352011.9224843,0.0,1.0
2023-10-24,32.13,32.34,31.95,32.29,6477040,27.6906815784252,27.871666425343,27.5355517096385,27.8285747951245,7515426.97172698,0.0,1.0
2023-10-25,32.26,32.38,31.82,31.98,6242051,27.8027198169933,27.9061397295178,27.4235134710703,27.5614066877696,7242764.97355203,0.0,1.0
2023-10-26,32.0,32.2583,31.88,32.06,4770430,27.578643339857,27.8012547015659,27.4752234273325,27.6303532961192,5535216.43972178,0.0,1.0
2023-10-27,31.39,32.2,31.31,32.16,5452203,27.052925451191,27.7510098607311,26.9839788428413,27.7165365565563,6326290.01542846,0.0,1.0
2023-10-30,31.86,31.98,31.465,31.63,4424026,27.4579867752451,27.5614066877696,27.1175628965188,27.2597652762399,5133277.59655977,0.0,1.0
2023-10-31,32.04,32.1079,31.68,31.88,4714703,27.6131166440318,27.6716350778686,27.3028569064584,27.4752234273325,5470555.39102463,0.0,1.0
2023-11-01,32.4,32.46,31.94,32.18,7240000,27.9233763816052,27.9750863378674,27.5269333835948,27.7337732086437,8400703.29584245,0.0,1.0
2023-11-02,33.51,33.66,32.65,32.66,6862946,28.8800105724565,29.0092854631121,28.1388345326978,28.1474528587416,7963200.70184927,0.0,1.0
2023-11-03,33.83,34.17,33.595,33.9,11494482,29.1557970058551,29.4488200913411,28.953266343828,29.216125288161,13337255.9145582,0.0,1.0
2023-11-06,33.85,34.11,33.78,34.05,4267155,29.1730336579425,29.3971101350788,29.1127053756366,29.3454001788166,4951257.33043792,0.0,1.0
2023-11-07,33.64,33.83,33.455,33.56,4131232,28.9920488110247,29.1557970058551,28.8326097792161,28.923102202675,4793543.40860356,0.0,1.0
2023-11-08,33.56,33.83,33.4,33.47,3760876,28.923102202675,29.1557970058551,28.7852089859757,28.8455372682817,4363812.62547718,0.0,1.0
2023-11-09,33.37,33.93,33.36,33.71,3174726,28.7593540078446,29.2419802662921,28.7507356818009,29.0523770933306,3683692.15077303,0.0,1.0
2023-11-10,33.4,33.64,33.096,33.52,3319745,28.7852089859757,28.9920488110247,28.5232118742471,28.8886288985002,3851960.3263614,0.0,1.0
2023-11-13,33.81,33.85,33.3,33.4,7615176,29.1385603537677,29.1730336579425,28.6990257255387,28.7852089859757,8836026.81237848,0.0,1.0
2023-11-14,33.27,33.68,33.1722,33.65,13770172,29.2330602988369,29.5933114176383,29.1471272270838,29.5669515796772,15671764.0150124,0.64965,1.0
2023-11-15,33.4,33.71,33.27,33.32,4784433,29.3472862633349,29.6196712555994,29.2330602988369,29.2769933621054,5445139.31428292,0.0,1.0
2023-11-16,32.9,33.44,32.76,33.28,9590221,28.9079556306503,29.3824327139497,28.7849430534985,29.2418469114906,10914582.6474656,0.0,1.0
2023-11-17,33.68,33.81,33.14,33.22,7474282,29.5933114176383,29.7075373821363,29.1188343343389,29.1891272355684,8506443.03394722,0.0,1.0
2023-11-20,33.68,33.855,33.59,33.7,9946872,29.5933114176383,29.7470771390779,29.5142319037551,29.6108846429457,11320485.3702288,0.0,1.0
2023-11-21,33.86,33.96,33.58,33.7,5787680,29.7514704454048,29.8393365719417,29.5054452911014,29.6108846429457,6586929.71695684,0.0,1.0
2023-11-22,33.93,33.99,33.505,33.61,6390871,29.8129767339806,29.8656964099028,29.4395456961987,29.5318051290625,7273418.38303737,0.0,1.0
2023-11-24,34.23,34.34,33.965,33.98,1684592,30.0765751135914,30.1732278527821,29.8437298782686,29.8569097972491,1917225.74602393,0.0,1.0
2023-11-27,33.94,34.17,33.855,34.07,9124591,29.8217633466343,30.0238554376693,29.7470771390779,29.9359893111323,10384651.4688056,0.0,1.0
2023-11-28,34.15,34.375,34.0,34.05,4345570,30.0062822123619,30.20398099707,29.8744830225565,29.918416085825,4945671.52470699,0.0,1.0
2023-11-29,34.51,34.7,34.35,34.35,4881475,30.3226002678948,30.489545908315,30.1820144654358,30.1820144654358,5555582.33006696,0.0,1.0
2023-11-30,34.87,34.96,34.41,34.64,4976567,30.6389183234278,30.717997837311,30.2347341413579,30.4368262323928,5663806.06058503,0.0,1.0
2023-12-01,35.18,35.33,34.87,34.87,7287831,30.9113033156923,31.0431025054977,30.6389183234278,30.6389183234278,8294244.0815766,0.0,1.0
2023-12-04,35.15,35.2999,34.91,34.96,10479146,30.8849434777312,31.0166548014101,30.6740647740426,30.717997837311,11926263.7526141,0.0,1.0
2023-12-05,35.09,35.29,35.015,35.08,4526317,30.832223801809,31.0079560548829,30.7663242069063,30.8234371891553,5151378.78315093,0.0,1.0
2023-12-06,34.87,35.29,34.86,35.14,3985131,30.6389183234278,31.0079560548829,30.6301317107741,30.8761568650775,4535457.69805275,0.0,1.0
2023-12-07,34.8,34.99,34.73,34.99,2905056,30.5774120348519,30.7443576752721,30.5159057462761,30.7443576752721,3306229.7320902,0.0,1.0
2023-12-08,34.92,34.9599,34.74,34.87,3169319,30.6828513866963,30.7179099711845,30.5246923589298,30.6389183234278,3606986.13323748,0.0,1.0
2023-12-11,34.99,35.06,34.83,34.95,3911428,30.7443576752721,30.805863963848,30.603771872813,30.7092112246573,4451576.68166469,0.0,1.0
2023-12-12,34.68,35.12,34.435,34.97,3926775,30.4719726830076,30.8585836397701,30.2567006729921,30.7267844499647,4469043.02575526,0.0,1.0
2023-12-13,35.48,35.55,34.61,34.76,8110205,31.1749016953031,31.2364079838789,30.4104663944318,30.5422655842372,9230183.82583555,0.0,1.0
2023-12-14,35.56,35.995,35.45,35.83,7858290,31.2451945965326,31.6274122469683,31.148541857342,31.4824331381823,8943480.62184931,0.0,1.0
2023-12-15,35.38,35.6,35.22,35.46,5660421,31.0870355687661,31.2803410471474,30.946449766307,31.1573284699957,6442096.88431057,0.0,1.0
2023-12-18,35.51,35.78,35.4,35.71,3783927,31.2012615332641,31.4385000749139,31.1046087940735,31.376993786338,4306468.43002643,0.0,1.0
2023-12-19,35.92,36.055,35.57,35.59,3447957,31.5615126520656,31.6801319228904,31.2539812091863,31.2715544344937,3924102.6501274,0.0,1.0
2023-12-20,35.35,36.11,35.34,36.0,5787887,31.0606757308051,31.7284582924857,31.0518891181514,31.6318055532951,6587165.30262353,0.0,1.0
2023-12-21,35.81,35.8299,35.48,35.5,4596997,31.4648599128749,31.4823452720558,31.1749016953031,31.1924749206105,5231819.33832926,0.0,1.0
2023-12-22,36.06,36.22,35.87,35.93,3414457,31.6845252292173,31.8251110316764,31.5175795887971,31.5702992647193,3885976.46735329,0.0,1.0
2023-12-26,36.32,36.4899,36.045,36.1,2395026,31.9129771582133,32.0622617071995,31.6713453102367,31.719671679832,2725767.13506695,0.0,1.0
2023-12-27,36.31,36.52,36.16,36.25,3127289,31.9041905455596,32.0887094112872,31.7723913557542,31.8514708696374,3559152.00004358,0.0,1.0
2023-12-28,36.08,36.4799,35.99,36.24,3418063,31.7020984545247,32.0534750945458,31.6230189406414,31.8426842569837,3890080.43795279,0.0,1.0
2023-12-29,36.02,36.13,35.94,36.08,3506558,31.6493787786025,31.7460315177931,31.579085877373,31.7020984545247,3990796.1557019,0.0,1.0
2024-01-02,36.3,36.315,35.95,36.03,4183541,31.8954039329059,31.9085838518864,31.5878724900266,31.6581653912562,4761267.12862621,0.0,1.0
2024-01-03,36.47,36.59,36.17,36.18,3128548,32.0447763480187,32.150215699863,31.7811779684079,31.7899645810616,3560584.86165888,0.0,1.0
2024-01-04,36.5,36.89,36.465,36.65,5765189,32.0711361859798,32.4138140794738,32.0403830416918,32.2029353757852,6561332.8221278,0.0,1.0
2024-01-05,36.7,36.98,36.52,36.66,2502936,32.2468684390536,32.492893593357,32.0887094112872,32.2117219884389,2848578.96739991,0.0,1.0
2024-01-08,37.21,37.2692,36.475,36.7,4590878,32.694985684392,32.7470024313018,32.0491696543455,32.2468684390536,5224855.33497418,0.0,1.0
2024-01-09,36.7,37.16,36.69,37.12,2962367,32.2468684390536,32.6510526211235,32.2380818263999,32.6159061705087,3371455.09510414,0.0,1.0
2024-01-10,36.9,37.03,36.68,36.73,5880786,32.4226006921275,32.5368266566255,32.2292952137462,32.2732282770147,6692893.19078866,0.0,1.0
2024-01-11,36.62,37.03,36.4,36.96,3650777,32.1765755378241,32.5368266566255,31.9832700594428,32.4753203680496,4154931.07968694,0.0,1.0
2024-01-12,36.84,37.13,36.78,37.08,2857672,32.3698810162053,32.6246927831624,32.3171613402832,32.580759719894,3252302.23822248,0.0,1.0
2024-01-16,36.64,37.15,36.56,36.75,4141983,32.1941487631315,32.6422660084698,32.1238558619019,32.2908015023221,4713970.17627616,0.0,1.0
2024-01-17,36.09,36.42,35.97,36.35,6574764,31.7108850671783,32.0008432847502,31.605445715334,31.9393369961744,7482706.08837705,0.0,1.0
2024-01-18,35.79,36.27,35.7,36.04,7443800,31.4472866875676,31.8690440949448,31.3682071736843,31.6669520039099,8471751.62190779,0.0,1.0
2024-01-19,35.98,36.07,35.64,35.79,6381590,31.6142323279877,31.693311841871,31.3154874977622,31.4472866875676,7262855.72326643,0.0,1.0
2024-01-22,35.8,36.09,35.72,35.99,8502778,31.4560733002212,31.7108850671783,31.3857803989917,31.6230189406414,9676969.19748275,0.0,1.0
2024-01-23,35.83,36.05,35.74,35.82,5420904,31.4824331381823,31.6757386165636,31.4033536242991,31.4736465255286,6169503.78223576,0.0,1.0
2024-01-24,35.5,36.13,35.46,36.13,5355258,31.1924749206105,31.7460315177931,31.1573284699957,31.7460315177931,6094792.3973286,0.0,1.0
2024-01-25,35.69,35.77,35.56,35.67,8512547,31.3594205610306,31.4297134622602,31.2451945965326,31.3418473357232,9688087.24761767,0.0,1.0
2024-01-26,35.91,36.02,35.65,35.72,4115877,31.5527260394119,31.6493787786025,31.3242741104158,31.3857803989917,4684259.06799255,0.0,1.0
2024-01-29,35.95,35.97,35.648,35.91,4097404,31.5878724900266,31.605445715334,31.3225167878851,31.5527260394119,4663235.03890641,0.0,1.0
2024-01-30,35.98,36.09,35.68,35.84,6881800,31.6142323279877,31.7108850671783,31.3506339483769,31.491219750836,7832142.22730932,0.0,1.0
2024-01-31,35.5,36.16,35.46,36.0,5385542,31.1924749206105,31.7723913557542,31.1573284699957,31.6318055532951,6129258.4665564,0.0,1.0
2024-02-01,35.86,36.07,35.55,35.67,4457318,31.5087929761434,31.693311841871,31.2364079838789,31.3418473357232,5072851.36568135,0.0,1.0
2024-02-02,35.3,35.72,35.02,35.67,5092229,31.0167426675366,31.3857803989917,30.7707175132332,31.3418473357232,5795440.40542141,0.0,1.0
2024-02-05,34.58,35.17,34.55,35.16,6262587,30.3841065564707,30.9025167030386,30.3577467185096,30.8937300903849,7127419.0030077,0.0,1.0
2024-02-06,34.66,34.92,34.51,34.61,3344740,30.4543994577002,30.6828513866963,30.3226002678948,30.4104663944318,3806631.89766785,0.0,1.0
2024-02-07,34.42,34.83,34.345,34.71,6189168,30.2435207540116,30.603771872813,30.1776211591089,30.4983325209687,7043861.20560196,0.0,1.0
2024-02-08,34.35,34.49,34.18,34.4,6682371,30.1820144654358,30.3050270425875,30.032642050323,30.2259475287042,7605173.07792251,0.0,1.0
2024-02-09,34.23,34.56,33.9548,34.52,6800762,30.0765751135914,30.3665333311633,29.8347675333618,30.3313868805485,7739913.28403624,0.0,1.0
2024-02-12,34.89,35.0,34.17,34.33,9441560,30.6564915487352,30.7531442879258,30.0238554376693,30.1644412401284,10745392.3054542,0.0,1.0
2024-02-13,34.19,34.85,33.86,34.76,14184083,30.0414286629767,30.6213450981204,29.7514704454048,30.5422655842372,16142834.0579442,0.0,1.0
2024-02-14,33.33,33.88,33.2415,33.65,14366399,29.8812847394117,30.3743752466627,29.801941994154,30.1681737618123,16024480.9701387,0.677741,1.0
2024-02-15,34.01,34.11,33.32,33.35,4848371,30.490923912013,30.5805767315132,29.8723194574617,29.8992153033117,5407940.34926027,0.0,1.0
2024-02-16,34.42,34.5,33.96,33.97,5510073,30.8585004719637,30.9302227275639,30.4460975022629,30.4550627842129,6146011.95000747,0.0,1.0
2024-02-20,34.44,34.655,34.2,34.25,10087851,30.8764310358638,31.0691845977892,30.6612642690633,30.7060906788134,11252129.1089782,0.0,1.0
2024-02-21,34.8,34.83,34.44,34.46,6901780,31.1991811860644,31.2260770319145,30.8764310358638,30.8943615997638,7698341.26631762,0.0,1.0
2024-02-22,34.9,34.95,34.59,34.79,13236132,31.2888340055646,31.3336604153147,31.010910265114,31.1902159041144,14763765.4607981,0.0,1.0
2024-02-23,34.8,34.8775,34.55,34.83,5722554,31.1991811860644,31.2686621211771,30.975049137314,31.2260770319145,6383016.20841739,0.0,1.0
2024-02-26,34.39,34.785,34.295,34.76,9690869,30.8316046261137,31.1857332631394,30.7464344475885,31.1633200582644,10809329.8727543,0.0,1.0
2024-02-27,34.49,34.77,34.4,34.62,3920863,30.9212574456139,31.1722853402144,30.8405699080637,31.0378061109641,4373385.04450705,0.0,1.0
2024-02-28,34.38,34.49,34.2501,34.4,3099859,30.8226393441637,30.9212574456139,30.7061803316329,30.8405699080637,3457625.78051836,0.0,1.0
2024-02-29,34.42,34.59,34.34,34.39,8209020,30.8585004719637,31.010910265114,30.7867782163636,30.8316046261137,9156454.91772075,0.0,1.0
2024-03-01,34.8,34.89,34.37,34.42,5218752,31.1991811860644,31.2798687236146,30.8136740622136,30.8585004719637,5821068.46064025,0.0,1.0
2024-03-04,34.72,34.895,34.59,34.8,3683489,31.1274589304643,31.2843513645896,31.010910265114,31.1991811860644,4108614.7881745,0.0,1.0
2024-03-05,34.78,35.03,34.7,34.74,3956096,31.1812506221644,31.4053826709149,31.1095283665643,31.1453894943643,4412684.42203519,0.0,1.0
2024-03-06,35.05,35.41,34.98,35.06,4422703,31.4233132348149,31.7460633850156,31.3605562611648,31.4322785167649,4933144.35023526,0.0,1.0
2024-03-07,35.7,35.77,35.28,35.33,6232650,32.0060565615661,32.0688135352162,31.6295147196653,31.6743411294154,6951984.37120779,0.0,1.0
2024-03-08,35.84,35.955,35.7,35.91,4889578,32.1315705088664,32.2346712512916,32.0060565615661,32.1943274825165,5453903.2093574,0.0,1.0
2024-03-11,36.02,36.03,35.72,35.86,3611104,32.2929455839667,32.3019108659167,32.0239871254661,32.1495010727664,4027875.55386648,0.0,1.0
2024-03-12,36.09,36.13,35.88,36.0,3407905,32.3557025576168,32.3915636854169,32.1674316366664,32.2750150200667,3801224.5671682,0.0,1.0
2024-03-13,36.14,36.41,36.11,36.25,2518970,32.4005289673669,32.6425915800174,32.3736331215169,32.4991470688171,2809694.12233019,0.0,1.0
2024-03-14,35.67,36.19,35.475,36.19,3864998,31.979160715716,32.445355377117,31.8043377176907,32.445355377117,4311072.44763454,0.0,1.0
2024-03-15,35.52,35.78,35.475,35.58,3791146,31.8446814864658,32.0777788171662,31.8043377176907,31.8984731781659,4228696.9011523,0.0,1.0
2024-03-18,35.52,35.57,35.35,35.52,5164203,31.8446814864658,31.8895078962159,31.6922716933155,31.8446814864658,5760223.74844478,0.0,1.0
2024-03-19,35.75,35.84,35.38,35.47,2760955,32.0508829713162,32.1315705088664,31.7191675391655,31.7998550767157,3079607.55210191,0.0,1.0
2024-03-20,36.09,36.095,35.52,35.6,3624977,32.3557025576168,32.3601851985918,31.8446814864658,31.9164037420659,4043349.69073953,0.0,1.0
2024-03-21,35.79,36.225,35.74,36.03,3466402,32.0867440991163,32.4767338639421,32.0419176893662,32.3019108659167,3866472.93339485,0.0,1.0
2024-03-22,35.45,35.8,35.37,35.74,3118282,31.7819245128156,32.0957093810663,31.7102022572155,32.0419176893662,3478175.05058339,0.0,1.0
2024-03-25,35.94,36.0,35.57,35.62,4290104,32.2212233283665,32.2750150200667,31.8895078962159,31.934334305966,4785241.5840543,0.0,1.0
2024-03-26,35.65,36.01,35.605,36.0,2572135,31.961230151816,32.2839803020167,31.9208863830409,32.2750150200667,2868995.10170418,0.0,1.0
2024-03-27,35.99,35.99,35.435,35.65,5966673,32.2660497381166,32.2660497381166,31.7684765898906,31.961230151816,6655309.93142685,0.0,1.0
2024-03-28,36.18,36.26,35.96,36.05,3883746,32.436390095167,32.5081123507671,32.2391538922666,32.3198414298167,4331984.22721326,0.0,1.0
2024-04-01,35.83,36.22,35.73,36.22,4666622,32.1226052269163,32.4722512229671,32.0329524074162,32.4722512229671,5205214.99046705,0.0,1.0
2024-04-02,35.85,35.9399,35.59,35.89,4116067,32.1405357908164,32.221133675547,31.9074384601159,32.1763969186165,4591118.297168,0.0,1.0
2024-04-03,35.79,36.0601,35.645,35.88,3435083,32.0867440991163,32.3288963645863,31.956747510841,32.1674316366664,3831539.2858257,0.0,1.0
2024-04-04,35.64,35.9,35.46,35.84,3695965,31.952264869866,32.1853622005665,31.7908897947657,32.1315705088664,4122530.69184552,0.0,1.0
2024-04-05,35.35,35.51,35.13,35.5,3220739,31.6922716933155,31.8357162045157,31.495035490415,31.8267509225657,3592457.01134178,0.0,1.0
2024-04-08,35.24,35.49,35.12,35.42,2995460,31.5936535918653,31.8177856406157,31.486070208465,31.7550286669656,3341177.68598879,0.0,1.0
2024-04-09,35.32,35.39,35.11,35.27,3261321,31.6653758474654,31.7281328211155,31.477104926515,31.6205494377153,3637722.7377587,0.0,1.0
2024-04-10,34.54,35.02,34.28,35.01,6514408,30.966083855364,31.3964173889648,30.7329865246635,31.3874521070148,7266261.15756073,0.0,1.0
2024-04-11,34.55,34.6441,34.12,34.61,4349089,30.975049137314,31.0594124404636,30.5895420134632,31.0288408290141,4851034.27225846,0.0,1.0
2024-04-12,34.18,34.8,33.93,34.53,4923043,30.6433337051633,31.1991811860644,30.4192016564128,30.9571185734139,5491230.53513095,0.0,1.0
2024-04-15,33.75,34.45,33.614,34.25,4758761,30.2578265813125,30.8853963178138,30.1358987467922,30.7060906788134,5307988.11072547,0.0,1.0
2024-04-16,32.97,33.65,32.945,33.61,8660835,29.558534589211,30.1681737618123,29.536121384336,30.1323126340122,9660415.64368439,0.0,1.0
2024-04-17,33.33,33.39,32.855,33.14,7825416,29.8812847394117,29.9350764311118,29.4554338467858,29.7109443823614,8728577.68849516,0.0,1.0
2024-04-18,33.9,33.95,33.3499,33.38,7832108,30.3923058105628,30.4371322203129,29.8991256504922,29.9261111491618,8736042.03823597,0.0,1.0
2024-04-19,34.86,34.92,33.92,33.93,10628125,31.2529728777645,31.3067645694647,30.4102363744628,30.4192016564128,11854758.2320911,0.0,1.0
2024-04-22,35.35,35.37,34.625,34.91,12530515,31.6922716933155,31.7102022572155,31.0422887519391,31.2977992875146,13976710.4591441,0.0,1.0
2024-04-23,35.42,35.53,35.18,35.27,12397882,31.7550286669656,31.8536467684158,31.5398619001651,31.6205494377153,13828769.768891,0.0,1.0
2024-04-24,35.66,35.72,35.22,35.46,8010289,31.970195433766,32.0239871254661,31.5757230279652,31.7908897947657,8934787.6002756,0.0,1.0
2024-04-25,36.26,36.345,35.31,35.44,10012105,32.5081123507671,32.5843172473423,31.6564105655154,31.7729592308656,11167640.9685914,0.0,1.0
2024-04-26,35.82,36.3499,35.77,36.25,4385230,32.1136399449663,32.5887102354978,32.0688135352162,32.4991470688171,4891346.44559722,0.0,1.0
2024-04-29,35.96,36.01,35.69,35.98,9299226,32.2391538922666,32.2839803020167,31.9970912796161,32.2570844561666,10372485.8312803,0.0,1.0
2024-04-30,35.54,35.88,35.54,35.88,8323987,31.8626120503658,32.1674316366664,31.8626120503658,32.1674316366664,9284690.70622236,0.0,1.0
2024-05-01,35.59,35.91,35.3,35.57,7583329,31.9074384601159,32.1943274825165,31.6474452835654,31.8895078962159,8458550.48650683,0.0,1.0
2024-05-02,36.42,36.47,35.75,35.89,5114760,32.6515568619674,32.6963832717175,32.0508829713162,32.1763969186165,5705074.33956323,0.0,1.0
2024-05-03,36.34,36.935,36.265,36.67,4208004,32.5798346063673,33.1132688823934,32.5125949917421,32.8756889107179,4693666.10382098,0.0,1.0
2024-05-06,36.67,36.79,36.54,36.56,4022019,32.8756889107179,32.9832722941181,32.7591402453677,32.7770708092677,4486215.85179671,0.0,1.0
2024-05-07,36.83,36.92,36.73,36.83,4422418,33.0191334219182,33.0998209594684,32.929480602418,33.0191334219182,4932826.45727708,0.0,1.0
2024-05-08,37.23,37.54,36.6,36.68,5838184,33.3777446999189,33.6556684403695,32.8129319370678,32.8846541926679,6511991.51632699,0.0,1.0
2024-05-09,37.36,37.54,37.3,37.33,4940326,33.4942933652692,33.6556684403695,33.4405016735691,33.4673975194191,5510508.23336325,0.0,1.0
2024-05-10,37.8,38.37,37.645,38.04,6880177,33.88876577107,34.399786842221,33.7498039008447,34.1039325378704,7674244.98008765,0.0,1.0
2024-05-13,37.83,38.11,37.605,38.08,12823518,33.91566161692,34.1666895115206,33.7139427730446,34.1397936656705,14303530.0746716,0.0,1.0
2024-05-14,36.99,37.22,36.7,36.92,11445125,33.7609208504627,33.9708427697816,33.4962366913215,33.69703157067,12539799.3622617,0.6674,1.0
2024-05-15,36.99,37.24,36.79,37.1,7338360,33.7609208504627,33.9890968497224,33.578380051055,33.861318290137,8040240.89278595,0.0,1.0
2024-05-16,36.76,37.01,36.61,36.84,5709421,33.5509989311438,33.7791749304035,33.414093331588,33.6240152509069,6255501.25618406,0.0,1.0
2024-05-17,36.75,36.9,36.63,36.86,7893846,33.5418718911734,33.6787774907292,33.4323474115288,33.6422693308477,8648856.61245221,0.0,1.0
2024-05-20,36.78,36.88,36.71,36.75,2704653,33.5692530110846,33.6605234107885,33.5053637312919,33.5418718911734,2963340.80794567,0.0,1.0
2024-05-21,36.78,36.94,36.53,36.79,7873222,33.5692530110846,33.7152856506108,33.3410770118249,33.578380051055,8626260.02027455,0.0,1.0
2024-05-22,36.61,36.83,36.5,36.67,6600541,33.414093331588,33.6148882109365,33.3136958919137,33.4688555714103,7231852.8475995,0.0,1.0
2024-05-23,35.97,36.77,35.89,36.68,6789594,32.8299627734832,33.5601259711142,32.7569464537201,33.4779826113807,7438987.91067951,0.0,1.0
2024-05-24,36.24,36.365,36.11,36.16,3053397,33.0763928526837,33.1904808523135,32.9577413330686,33.0033765329206,3345440.59180933,0.0,1.0
2024-05-28,36.11,36.37,36.0,36.27,4506128,32.9577413330686,33.1950443722987,32.8573438933944,33.1037739725948,4937118.73139609,0.0,1.0
2024-05-29,35.68,36.0,35.6,36.0,3301291,32.565278614342,32.8573438933944,32.4922622945789,32.8573438933944,3617044.5300021,0.0,1.0
2024-05-30,35.76,36.02,35.65,35.79,3430961,32.6382949341051,32.8755979733352,32.5378974944308,32.6656760540162,3759116.8781245,0.0,1.0
2024-05-31,36.58,36.62,35.74,35.97,5358556,33.3867122116768,33.4232203715584,32.6200408541643,32.8299627734832,5871077.60827808,0.0,1.0
2024-06-03,36.43,36.595,36.33,36.34,4811670,33.249806612121,33.4004027716324,33.1585362124172,33.1676632523875,5271884.43965564,0.0,1.0
2024-06-04,36.03,36.27,35.83,36.23,4853706,32.8847250133055,33.1037739725948,32.7021842138978,33.0672658127133,5317940.99264148,0.0,1.0
2024-06-05,36.28,36.31,36.07,36.19,4871186,33.1129010125652,33.1402821324764,32.9212331731871,33.0307576528317,5337092.87546079,0.0,1.0
2024-06-06,36.19,36.469,36.07,36.11,4191700,33.0307576528317,33.2854020680055,32.9212331731871,32.9577413330686,4592617.11748822,0.0,1.0
2024-06-07,35.76,36.01,35.71,36.0,4014966,32.6382949341051,32.8664709333648,32.5926597342531,32.8573438933944,4398979.31095574,0.0,1.0
2024-06-10,35.67,35.81,35.585,35.81,4519469,32.5561515743716,32.683930133957,32.4785717346233,32.683930133957,4951735.73761418,0.0,1.0
2024-06-11,35.47,35.58,35.3,35.58,4648903,32.3736107749639,32.4740082146381,32.2184510954673,32.4740082146381,5093549.51340561,0.0,1.0
2024-06-12,35.65,36.0,35.57,35.84,5115855,32.5378974944308,32.8573438933944,32.4648811746677,32.7113112538682,5605163.35701212,0.0,1.0
2024-06-13,35.37,35.58,35.285,35.53,3019053,32.28234037526,32.4740082146381,32.2047605355117,32.4283730147862,3307811.74378036,0.0,1.0
2024-06-14,35.12,35.25,34.99,35.23,6904167,32.0541643760003,32.1728158956153,31.9355128563853,32.1545618156745,7564519.29913812,0.0,1.0
2024-06-17,34.85,35.07,34.75,35.02,3358568,31.8077342967998,32.0085291761484,31.716463897096,31.9628939762964,3679799.81559944,0.0,1.0
2024-06-18,34.8,34.99,34.72,34.85,5755285,31.7620990969479,31.9355128563853,31.6890827771848,31.8077342967998,6305751.94002986,0.0,1.0
2024-06-20,34.75,34.98,34.6,34.79,4788025,31.716463897096,31.9263858164149,31.5795582975402,31.7529720569775,5245977.90251246,0.0,1.0
2024-06-21,34.7,34.87,34.61,34.85,6678570,31.670828697244,31.8259883767406,31.5886853375105,31.8077342967998,7317344.96799468,0.0,1.0
2024-06-24,35.12,35.21,34.68,34.8,5119822,32.0541643760003,32.1363077357338,31.6525746173033,31.7620990969479,5609509.78259245,0.0,1.0
2024-06-25,35.0,35.165,34.84,35.12,6006803,31.9446398963556,32.095236055867,31.7986072568295,32.0541643760003,6581326.49740669,0.0,1.0
2024-06-26,35.34,35.4,34.705,34.87,4978607,32.2549592553488,32.3097214951711,31.6753922172292,31.8259883767406,5454788.20751644,0.0,1.0
2024-06-27,35.26,35.43,35.17,35.43,3579604,32.1819429355857,32.3371026150823,32.0997995758522,32.3371026150823,3921976.90775325,0.0,1.0
2024-06-28,35.59,35.65,35.32,35.37,4374256,32.4831352546085,32.5378974944308,32.236705175408,32.28234037526,4792633.77194826,0.0,1.0
2024-07-01,35.27,35.91,35.255,35.66,3513702,32.1910699755561,32.7752005336609,32.1773794156005,32.5470245344012,3849771.67997533,0.0,1.0
2024-07-02,35.81,35.865,35.39,35.42,4763327,32.683930133957,32.7341288537942,32.3005944552008,32.3279755751119,5218917.65068918,0.0,1.0
2024-07-03,35.89,36.245,35.81,35.95,2220354,32.7569464537201,33.0809563726689,32.683930133957,32.8117086935424,2432720.8023674,0.0,1.0
2024-07-05,35.61,35.97,35.53,35.93,2954530,32.5013893345493,32.8299627734832,32.4283730147862,32.7934546136017,3237117.41110586,0.0,1.0
2024-07-08,35.38,35.63,35.3,35.61,2843371,32.2914674152304,32.51964341449,32.2184510954673,32.5013893345493,3115326.55628255,0.0,1.0
2024-07-09,35.38,35.42,35.1,35.35,2650636,32.2914674152304,32.3279755751119,32.0359102960595,32.2640862953192,2904157.32658122,0.0,1.0
2024-07-10,35.77,35.775,35.34,35.4,2303936,32.6474219740755,32.6519854940607,32.2549592553488,32.3097214951711,2524297.04205867,0.0,1.0
2024-07-11,35.8,35.96,35.732,35.85,3930484,32.6748030939866,32.8208357335128,32.612739222188,32.7204382938386,4306416.99034129,0.0,1.0
2024-07-12,36.1,36.2,35.76,35.96,2917714,32.9486142930983,33.0398846928021,32.6382949341051,32.8208357335128,3196780.12747453,0.0,1.0
2024-07-15,35.79,36.21,35.75,36.2,3120021,32.6656760540162,33.0490117327725,32.6291678941347,33.0398846928021,3418436.87561675,0.0,1.0
2024-07-16,36.01,36.115,35.68,35.91,2857707,32.8664709333648,32.9623048530538,32.565278614342,32.7752005336609,3131033.72974351,0.0,1.0
2024-07-17,36.24,36.38,35.91,35.91,5535570,33.0763928526837,33.2041714122691,32.7752005336609,32.7752005336609,6065022.1955422,0.0,1.0
2024-07-18,36.27,36.445,36.06,36.16,5934570,33.1037739725948,33.2634971720766,32.9121061332167,33.0033765329206,6502184.73815686,0.0,1.0
2024-07-19,36.54,36.69,36.07,36.16,6508357,33.3502040517953,33.4871096513511,32.9212331731871,33.0033765329206,7130851.86557346,0.0,1.0
2024-07-22,36.74,36.835,36.49,36.62,6790850,33.532744851203,33.6194517309217,33.3045688519434,33.4232203715584,7440364.04139011,0.0,1.0
2024-07-23,36.46,36.75,36.43,36.72,4664840,33.2771877320322,33.5418718911734,33.249806612121,33.5144907712623,5111010.81526439,0.0,1.0
2024-07-24,36.57,36.79,36.37,36.45,3602234,33.3775851717065,33.578380051055,33.1950443722987,33.2680606920618,3946771.36474415,0.0,1.0
2024-07-25,36.33,36.71,36.32,36.53,3503330,33.1585362124172,33.5053637312919,33.1494091724468,33.3410770118249,3838407.64515828,0.0,1.0
2024-07-26,36.66,36.79,36.38,36.54,3064586,33.4597285314399,33.578380051055,33.2041714122691,33.3502040517953,3357699.76897554,0.0,1.0
2024-07-29,36.68,36.86,36.57,36.74,3556442,33.4779826113807,33.6422693308477,33.3775851717065,33.532744851203,3896599.5673722,0.0,1.0
2024-07-30,37.21,37.29,36.69,36.71,5288538,33.9617157298112,34.0347320495743,33.4871096513511,33.5053637312919,5794362.70374477,0.0,1.0
2024-07-31,37.42,37.57,37.25,37.42,4627225,34.1533835691894,34.2902891687452,33.9982238896928,34.1533835691894,5069798.11090236,0.0,1.0
2024-08-01,37.6,37.64,37.21,37.49,5788674,34.3176702886564,34.3541784485379,33.9617157298112,34.2172728489821,6342334.44663477,0.0,1.0
2024-08-02,37.96,38.01,37.12,37.29,10451304,34.6462437275903,34.6918789274422,33.8795723700778,34.0347320495743,11450923.88541,0.0,1.0
2024-08-05,37.3,37.69,36.5,36.75,5973805,34.0438590895447,34.3998136483898,33.3136958919137,33.5418718911734,6545172.38818063,0.0,1.0
2024-08-06,38.28,38.43,37.04,37.39,7570219,34.9383090066427,35.0752146061985,33.8065560503147,34.1260024492782,8294276.15586386,0.0,1.0
2024-08-07,38.45,38.83,38.21,38.44,5356983,35.0934686861393,35.440296205014,34.87441972685,35.0843416461689,5869354.15795342,0.0,1.0
2024-08-08,38.73,38.81,38.41,38.51,3912069,35.3490258053101,35.4220421250732,35.0569605262577,35.1482309259616,4286240.67900733,0.0,1.0
2024-08-09,38.85,38.95,38.46,38.74,3740253,35.4585502849548,35.5498206846586,35.1025957261097,35.3581528452805,4097991.25689735,0.0,1.0
2024-08-12,39.05,39.19,38.86,38.99,3232013,35.6410910843625,35.7688696439479,35.4676773249252,35.5863288445402,3541140.40311674,0.0,1.0
2024-08-13,39.37,39.49,39.0,39.06,4966064,35.9331563634149,36.0426808430596,35.5954558845106,35.6502181243329,5441045.52638357,0.0,1.0
2024-08-14,39.54,39.72,39.3,39.5,7695094,36.0883160429115,36.2526027623785,35.8692670836222,36.0518078830299,8431094.8839566,0.0,1.0
2024-08-15,38.57,38.83,38.44,38.82,4102309,35.8126794358058,36.0540923643334,35.691972971542,36.0448072516977,4418157.49680557,0.668,1.0
2024-08-16,38.7,38.745,38.4901,38.62,3323491,35.9333859000696,35.9751689069301,35.7384913858467,35.8591049989842,3579376.07264978,0.0,1.0
2024-08-19,39.13,39.21,38.7,38.75,8183494,36.3326457434037,36.4069266444891,35.9333859000696,35.979811463248,8813564.59646589,0.0,1.0
2024-08-20,39.05,39.23,38.984,39.1,5534769,36.2583648423183,36.4254968697605,36.1970830989228,36.3047904054967,5960906.68704796,0.0,1.0
2024-08-21,39.0,39.33,38.9643,39.2,2678580,36.2119392791399,36.5183479961172,36.1787914270305,36.3976415318534,2884811.53121168,0.0,1.0
2024-08-22,39.04,39.075,38.855,39.0,6150036,36.2490797296826,36.2815776239075,36.0773051459226,36.2119392791399,6623544.85218547,0.0,1.0
2024-08-23,39.66,39.72,39.25,39.31,5943881,36.8247567130946,36.8804673889086,36.4440670950318,36.4997777708459,6401517.38941902,0.0,1.0
2024-08-26,39.89,40.05,39.76,39.79,3815905,37.0383143037151,37.186876105886,36.9176078394513,36.9454631773584,4109702.43412865,0.0,1.0
2024-08-27,39.67,39.96,39.67,39.78,2744188,36.8340418257303,37.1033100921649,36.8340418257303,36.9361780647227,2955470.87867927,0.0,1.0
2024-08-28,39.37,39.65,39.265,39.54,2715700,36.55548844666,36.8154716004589,36.4579947639853,36.7133353614665,2924789.50612323,0.0,1.0
2024-08-29,39.56,39.63,39.3,39.49,2006946,36.7319055867378,36.7969013751876,36.4904926582102,36.6669097982881,2161466.50961299,0.0,1.0
2024-08-30,40.18,40.32,39.42,39.61,4767545,37.3075825701498,37.4375741470493,36.6019140098383,36.7783311499162,5134611.91809488,0.0,1.0
2024-09-03,40.2,40.33,39.655,39.97,3452892,37.3261527954211,37.4468592596849,36.8201141567767,37.1125952048006,3718740.02554658,0.0,1.0
2024-09-04,40.41,40.67,40.18,40.2,3022730,37.5211401607703,37.7625530892979,37.3075825701498,37.3261527954211,3255458.62350182,0.0,1.0
2024-09-05,40.45,40.81,40.415,40.54,3443225,37.5582806113131,37.8925446661974,37.5257827170882,37.6418466250341,3708328.73558241,0.0,1.0
2024-09-06,40.39,40.76,40.2013,40.39,3555744,37.502569935499,37.846119103019,37.3273598600638,37.502569935499,3829510.89504019,0.0,1.0
2024-09-09,40.79,40.81,40.44,40.48,2731770,37.8739744409261,37.8925446661974,37.5489954986774,37.5861359492201,2942096.78136107,0.0,1.0
2024-09-10,40.26,40.83,40.04,40.8,2978637,37.3818634712352,37.9111148914688,37.1775909932503,37.8832595535617,3207970.77738719,0.0,1.0
2024-09-11,40.24,40.28,39.76,40.22,2823200,37.3632932459638,37.4004336965065,36.9176078394513,37.3447230206925,3040566.23842365,0.0,1.0
2024-09-12,40.49,40.5069,40.215,40.38,2331915,37.5954210618558,37.6111129022101,37.3400804643747,37.4932848228633,2511455.80188215,0.0,1.0
2024-09-13,40.73,40.79,40.475,40.49,2604306,37.818263765112,37.8739744409261,37.5814933929022,37.5954210618558,2804818.96363139,0.0,1.0
2024-09-16,41.18,41.21,40.845,40.89,3943642,38.2360938337175,38.2639491716245,37.9250425604223,37.9668255672828,4247274.27090872,0.0,1.0
2024-09-17,40.82,41.225,40.76,41.15,2372076,37.9018297788331,38.277876840578,37.846119103019,38.2082384958104,2554708.91207673,0.0,1.0
2024-09-18,40.52,40.925,40.5,40.82,3381708,37.6232763997628,37.9993234615077,37.6047061744914,37.9018297788331,3642075.36589939,0.0,1.0
2024-09-19,40.39,40.85,40.16,40.66,3931480,37.502569935499,37.9296851167401,37.2890123448784,37.7532679766623,4234175.88376233,0.0,1.0
2024-09-20,40.52,40.565,40.14,40.29,3648337,37.6232763997628,37.6650594066233,37.2704421196071,37.4097188091422,3929232.89479733,0.0,1.0
2024-09-23,40.88,40.915,40.4845,40.6,2640248,37.9575404546472,37.990038348872,37.5903142499061,37.6975573008482,2843528.2409555,0.0,1.0
2024-09-24,40.86,41.08,40.74,41.0,2339862,37.9389702293758,38.1432427073607,37.8275488777477,38.0689618062753,2520014.66412951,0.0,1.0
2024-09-25,41.09,41.14,40.925,40.97,2713601,38.1525278199964,38.1989533831748,37.9993234615077,38.0411064683683,2922528.89811301,0.0,1.0
2024-09-26,40.78,41.14,40.525,41.03,3079776,37.8646893282904,38.1989533831748,37.6279189560806,38.0968171441823,3316896.75811399,0.0,1.0
2024-09-27,40.71,40.915,40.58,40.8,2622274,37.7996935398407,37.990038348872,37.6789870755769,37.8832595535617,2824170.37131486,0.0,1.0
2024-09-30,40.61,40.77,40.33,40.63,3013485,37.7068424134839,37.8554042156547,37.4468592596849,37.7254126387552,3245501.82452397,0.0,1.0
2024-10-01,41.14,41.14,40.535,40.7,3082009,38.1989533831748,38.1989533831748,37.6372040687163,37.790408427205,3319301.68316726,0.0,1.0
2024-10-02,41.06,41.35,40.785,41.2,2236919,38.1246724820893,38.393940748524,37.8693318846082,38.2546640589888,2409145.78828577,0.0,1.0
2024-10-03,40.75,40.97,40.49,40.94,2914179,37.8368339903834,38.0411064683683,37.5954210618558,38.0132511304612,3138549.97170699,0.0,1.0
2024-10-04,41.08,41.099,40.62,40.78,2297430,38.1432427073607,38.1608844213685,37.7161275261196,37.8646893282904,2474315.70315303,0.0,1.0
2024-10-07,40.82,41.085,40.615,41.0,2509840,37.9018297788331,38.1478852636785,37.7114849698017,38.0689618062753,2703079.75625007,0.0,1.0
2024-10-08,40.61,40.71,40.375,40.65,3267824,37.7068424134839,37.7996935398407,37.4886422665455,37.7439828640266,3519423.11118961,0.0,1.0
2024-10-09,40.89,40.98,40.37,40.46,2155826,37.9668255672828,38.0503915810039,37.4839997102276,37.5675657239487,2321809.20640263,0.0,1.0
2024-10-10,40.88,41.065,40.665,40.92,1909753,37.9575404546472,38.1293150384072,37.7579105329801,37.9946809051899,2056790.34270625,0.0,1.0
2024-10-11,41.07,41.1578,40.82,40.86,2390614,38.133957594725,38.2154808836663,37.9018297788331,37.9389702293758,2574674.20568961,0.0,1.0
2024-10-14,41.15,41.25,40.97,41.0,1922333,38.2082384958104,38.3010896221672,38.0411064683683,38.0689618062753,2070338.91286755,0.0,1.0
2024-10-15,41.29,41.31,40.72,41.0,2607797,38.3382300727099,38.3568002979813,37.8089786524763,38.0689618062753,2808578.74570079,0.0,1.0
2024-10-16,41.81,41.85,41.25,41.35,2269356,38.8210559297651,38.8581963803078,38.3010896221672,38.393940748524,2444080.20564046,0.0,1.0
2024-10-17,41.84,42.0273,41.48,41.52,3930948,38.8489112676721,39.0228214273384,38.5146472127878,38.5517876633305,4233602.92356155,0.0,1.0
2024-10-18,41.98,41.99,41.6125,41.77,2380449,38.9789028445716,38.9881879572073,38.6376749552105,38.7839154792224,2563726.57328186,0.0,1.0
2024-10-21,41.54,42.16,41.42,41.97,2903151,38.5703578886018,39.1460348720138,38.4589365369737,38.9696177319359,3126672.89446226,0.0,1.0
2024-10-22,41.45,41.54,41.21,41.34,2714183,38.4867918748807,38.5703578886018,38.2639491716245,38.3846556358883,2923155.70795672,0.0,1.0
2024-10-23,41.22,41.37,41.0325,41.25,2655383,38.2732342842602,38.4125109737953,38.0991384223412,38.3010896221672,2859828.52787054,0.0,1.0
2024-10-24,41.13,41.48,40.89,41.15,2875736,38.1896682705391,38.5146472127878,37.9668255672828,38.2082384958104,3097147.13524351,0.0,1.0
2024-10-25,40.94,41.27,40.8,41.17,3119480,38.0132511304612,38.3196598474386,37.8832595535617,38.2268087210818,3359657.68257219,0.0,1.0
2024-10-28,40.87,41.04,40.66,40.75,2519065,37.9482553420115,38.106102256818,37.7532679766623,37.8368339903834,2713015.01537074,0.0,1.0
2024-10-29,40.4,40.87,40.12,40.87,2809811,37.5118550481347,37.9482553420115,37.2518718943357,37.9482553420115,3026146.38103974,0.0,1.0
2024-10-30,40.59,40.635,40.24,40.45,2371064,37.6882721882125,37.7300551950731,37.3632932459638,37.5582806113131,2553618.99530382,0.0,1.0
2024-10-31,40.4,40.695,40.305,40.53,6129239,37.5118550481347,37.7857658708871,37.4236464780957,37.6325615123985,6601146.63170498,0.0,1.0
2024-11-01,40.42,40.89,39.84,40.78,4900468,37.530425273406,37.9668255672828,36.9918887405368,37.8646893282904,5277769.03983971,0.0,1.0
2024-11-04,40.83,41.05,40.52,40.55,5882845,37.9111148914688,38.1153873694537,37.6232763997628,37.6511317376698,6335782.05330099,0.0,1.0
2024-11-05,41.05,41.1,40.62,41.1,4890387,38.1153873694537,38.1618129326321,37.7161275261196,38.1618129326321,5266911.87483207,0.0,1.0
2024-11-06,41.53,41.6,41.13,41.35,5974044,38.5610727759662,38.6260685644159,38.1896682705391,38.393940748524,6434002.72501323,0.0,1.0
2024-11-07,42.42,42.6099,41.67,41.8,4509914,39.3874478005414,39.5637720894929,38.6910643528656,38.8117708171294,4857145.17093871,0.0,1.0
2024-11-08,42.33,42.495,42.13,42.33,4583020,39.3038817868203,39.457086145309,39.1181795341068,39.3038817868203,4935879.81086014,0.0,1.0
2024-11-11,42.78,42.89,42.32,42.47,2601292,39.7217118554258,39.8238480944182,39.2945966741846,39.4338733637198,2801572.90715554,0.0,1.0
2024-11-12,42.18,43.0,41.92,43.0,4038803,39.1646050972852,39.9259843334107,38.9231921687576,39.9259843334107,4349761.98832677,0.0,1.0
2024-11-13,42.49,42.575,41.99,42.22,3733620,39.4524435889911,39.5313670463944,38.9881879572073,39.2017455478279,4021082.07675805,0.0,1.0
2024-11-14,43.09,43.305,42.54,42.74,5627734,40.0095503471318,40.2091802687988,39.4988691521695,39.6845714048831,6061029.3281485,0.0,1.0
2024-11-15,42.18,42.31,41.9,42.31,5556438,39.7709229523949,39.8934981061125,39.5069149290029,39.8934981061125,5893012.71988426,0.653,1.0
2024-11-18,42.56,42.74,42.13,42.14,4073207,40.1292195555696,40.2989389991787,39.7237786625034,39.7332075204817,4319936.74035805,0.0,1.0
2024-11-19,42.98,43.08,42.3501,42.51,3345403,40.5252315906574,40.6195201704403,39.9313078266054,40.0820752656782,3548046.86602082,0.0,1.0
2024-11-20,42.79,42.98,42.43,42.92,3051220,40.3460832890701,40.5252315906574,40.0066444018519,40.4686584427877,3236044.07556878,0.0,1.0
2024-11-21,43.49,43.55,42.77,42.81,3765197,41.0061033475498,41.0626764954195,40.3272255731135,40.3649410050266,3993269.39558582,0.0,1.0
2024-11-22,43.26,43.7,43.21,43.42,4554010,40.7892396140493,41.2041093650938,40.7420953241579,40.9401013417019,4829863.81859749,0.0,1.0
2024-11-25,42.95,43.55,42.85,43.4,7654870,40.4969450167226,41.0626764954195,40.4026564369398,40.9212436257453,8118554.77898979,0.0,1.0
2024-11-26,42.7,42.86,42.305,42.695,4560254,40.2612235672655,40.4120852949181,39.8887836771234,40.2565091382764,4836486.04157972,0.0,1.0
2024-11-27,42.9,42.96,42.51,42.66,4078607,40.4498007268312,40.5063738747009,40.0820752656782,40.2235081353524,4325663.83902943,0.0,1.0
2024-11-29,43.38,43.52,42.78,42.85,2648406,40.9023859097887,41.0343899214847,40.3366544310918,40.4026564369398,2808830.08960378,0.0,1.0
2024-12-02,43.36,43.47,42.68,43.27,8445982,40.8835281938322,40.9872456315933,40.242365851309,40.7986684720276,8957587.46123209,0.0,1.0
2024-12-03,43.49,43.885,43.45,43.65,4350502,41.0061033475498,41.378543237692,40.9683879156367,41.1569650752024,4614028.56000228,0.0,1.0
2024-12-04,43.64,44.02,43.45,43.79,5658786,41.1475362172241,41.5058328203988,40.9683879156367,41.2889690868983,6001560.33003572,0.0,1.0
2024-12-05,43.92,44.135,43.4907,43.5,5538326,41.411544240616,41.614264687149,41.0067633676083,41.0155322055281,5873803.60671094,0.0,1.0
2024-12-06,43.14,43.87,43.12,43.87,4658510,40.67609331831,41.3643999507246,40.6572356023534,41.3643999507246,4940693.78362685,0.0,1.0
2024-12-09,42.35,43.51,42.35,43.33,5077776,39.9312135380257,41.0249610635064,39.9312135380257,40.8552416198973,5385356.33021065,0.0,1.0
2024-12-10,42.31,42.53,42.1302,42.45,3598262,39.8934981061125,40.1009329816347,39.723967239663,40.0255021178085,3816222.50360325,0.0,1.0
2024-12-11,42.34,42.7371,42.27,42.48,8932448,39.9217846800474,40.296204630365,39.8557826741994,40.0537886917433,9473520.56905966,0.0,1.0
2024-12-12,42.05,42.32,41.95,42.31,4346532,39.6483477986772,39.9029269640908,39.5540592188944,39.8934981061125,4609818.08190499,0.0,1.0
2024-12-13,41.91,42.1,41.74,42.05,2346253,39.5163437869812,39.6954920885686,39.3560532013504,39.6483477986772,2488374.52574232,0.0,1.0
2024-12-16,41.53,41.93,41.38,41.89,3380417,39.1580471838065,39.5352015029378,39.0166143141323,39.4974860710247,3585181.79803554,0.0,1.0
2024-12-17,41.4,41.52,41.1,41.26,2534954,39.0354720300888,39.1486183258282,38.7526062907404,38.9034680183929,2688505.86766585,0.0,1.0
2024-12-18,40.5,41.35,40.5,41.35,4402113,38.1868748120434,38.9883277401974,38.1868748120434,38.9883277401974,4668765.83584086,0.0,1.0
2024-12-19,40.71,41.13,40.465,40.73,4677828,38.3848808295874,38.7808928646752,38.1538738091194,38.4037385455439,4961181.94883678,0.0,1.0
2024-12-20,41.37,41.42,40.35,40.55,3981683,39.007185456154,39.0543297460454,38.0454419423692,38.2340191019348,4222868.78132122,0.0,1.0
2024-12-23,41.8,41.81,41.005,41.31,3697144,39.4126263492201,39.4220552071984,38.6630321399467,38.9506123082843,3921094.16486674,0.0,1.0
2024-12-24,41.87,41.9,41.62,41.75,988583,39.4786283550681,39.5069149290029,39.242906905611,39.3654820593287,1048465.25663768,0.0,1.0
2024-12-26,41.8,41.98,41.69,41.81,1320467,39.4126263492201,39.5823457928292,39.308908911459,39.4220552071984,1400452.74098036,0.0,1.0
2024-12-27,41.82,41.94,41.5266,41.56,1792745,39.4314840651767,39.5446303609161,39.1548413720939,39.1863337577414,1901338.42733581,0.0,1.0
2024-12-30,42.12,42.2,41.47,41.62,2186687,39.7143498045252,39.7897806683514,39.1014740359368,39.242906905611,2319143.00229851,0.0,1.0
2024-12-31,42.43,42.45,42.12,42.19,1646747,40.0066444018519,40.0255021178085,39.7143498045252,39.7803518103731,1746496.76959074,0.0,1.0
2025-01-02,42.98,42.99,42.48,42.65,3086902,40.5252315906574,40.5346604486357,40.0537886917433,40.2140792773741,3273887.47090064,0.0,1.0
2025-01-03,43.09,43.429,42.98,43.09,2971372,40.6289490284185,40.9485873138823,40.5252315906574,40.6289490284185,3151359.37654806,0.0,1.0
2025-01-06,42.99,43.46,42.89,43.35,2476320,40.5346604486357,40.977816773615,40.4403718688529,40.8740993358539,2626320.181833,0.0,1.0
2025-01-07,43.64,43.79,43.24,43.28,2661991,41.1475362172241,41.2889690868983,40.7703818980928,40.8080973300059,2823237.98505759,0.0,1.0
2025-01-08,44.02,44.09,43.52,43.6,2738808,41.5058328203988,41.5718348262468,41.0343899214847,41.1098207853109,2904708.08480555,0.0,1.0
2025-01-10,43.48,44.05,43.2,44.0,4845877,40.9966744895716,41.5341193943336,40.7326664661797,41.4869751044422,5139410.32006378,0.0,1.0
2025-01-13,43.4,44.01,43.3,43.53,4283472,40.9212436257453,41.4964039624205,40.8269550459625,41.043818779463,4542938.29630927,0.0,1.0
2025-01-14,44.07,44.09,43.21,43.3,2999367,41.5529771102902,41.5718348262468,40.7420953241579,40.8269550459625,3181050.14086383,0.0,1.0
2025-01-15,44.33,44.74,44.29,44.4,2861356,41.7981274177256,42.1847105948351,41.7604119858124,41.8641294235735,3034679.28628325,0.0,1.0
2025-01-16,44.03,44.21,43.63,44.16,4937101,41.5152616783771,41.6849811219862,41.1381073592458,41.6378368320947,5236160.10695221,0.0,1.0
2025-01-17,44.51,44.9,43.88,43.88,7092571,41.9678468613346,42.3355723224876,41.3738288087028,41.3738288087028,7522195.17606105,0.0,1.0
2025-01-21,45.31,45.78,44.46,44.61,7521891,42.7221554995972,43.1653118245765,41.9207025714432,42.0621354411175,7977520.73191189,0.0,1.0
2025-01-22,44.76,45.39,44.735,45.36,4318377,42.2035683107917,42.7975863634235,42.179996165846,42.7692997894886,4579957.62577674,0.0,1.0
2025-01-23,44.86,45.0,44.5025,44.67,5113210,42.2978568905745,42.4298609022705,41.9607752178509,42.1187085889872,5422936.70323316,0.0,1.0
2025-01-24,45.06,45.21,44.67,44.93,2028235,42.4864340501402,42.6278669198144,42.1187085889872,42.3638588964225,2151092.95809914,0.0,1.0
2025-01-27,44.7,45.05,44.24,44.84,4020268,42.146995162922,42.4770051921619,41.713267695921,42.278999174618,4263791.02247585,0.0,1.0
2025-01-28,44.46,45.1,44.251,44.81,3231327,41.9207025714432,42.5241494820533,41.7236394396971,42.2507126006831,3427060.84601421,0.0,1.0
2025-01-29,44.26,44.62,44.155,44.36,2702586,41.7321254118776,42.0715642990957,41.6331224031056,41.8264139916604,2866291.97960656,0.0,1.0
2025-01-30,44.5,44.825,44.1,44.5,3308553,41.9584180033563,42.2648558876505,41.5812636842251,41.9584180033563,3508964.72045783,0.0,1.0
2025-01-31,43.24,44.56,43.12,44.5,6187900,40.7703818980928,42.014991151226,40.6572356023534,41.9584180033563,6562724.79048121,0.0,1.0
2025-02-03,42.92,43.29,40.49,41.545,5272394,40.4686584427877,40.8175261879842,38.1774459540651,39.1721904707739,5591763.08747466,0.0,1.0
2025-02-04,43.72,44.09,43.47,43.47,3380465,41.2229670810503,41.5718348262468,40.9872456315933,40.9872456315933,3585232.70557929,0.0,1.0
2025-02-05,43.93,44.46,43.73,43.73,3917653,41.4209730985943,41.9207025714432,41.2323959390286,41.2323959390286,4154960.23911231,0.0,1.0
2025-02-06,44.2,44.56,43.77,44.09,3545555,41.6755522640079,42.014991151226,41.2701113709417,41.5718348262468,3760322.83884914,0.0,1.0
2025-02-07,44.45,44.54,43.78,44.2,2561461,41.9112737134649,41.9961334352695,41.27954022892,41.6755522640079,2716618.49812551,0.0,1.0
2025-02-10,44.81,44.975,44.32,44.55,2769511,42.2507126006831,42.4062887573248,41.7886985597473,42.0055622932478,2937270.88304763,0.0,1.0
2025-02-11,45.25,45.32,44.445,44.75,2810619,42.6655823517275,42.7315843575755,41.9065592844758,42.1941394528134,2980868.95197038,0.0,1.0
2025-02-12,45.1,45.39,44.81,44.89,9647940,42.5241494820533,42.7975863634235,42.2507126006831,42.3261434645094,10232352.6584262,0.0,1.0
2025-02-13,45.45,45.7,45.08,45.24,3658215,42.8541595112932,43.0898809607502,42.5052917660967,42.6561534937492,3879807.08631526,0.0,1.0
2025-02-14,43.07,45.35,43.06,45.1,5863232,41.2418247970069,43.4250465415431,41.2322492630396,43.1856581923615,6123138.42762668,0.67,1.0
2025-02-18,42.75,43.24,41.98,43.1,8369402,40.9354077100544,41.4046088744504,40.1980915945751,41.2705513989087,8740402.39281947,0.0,1.0
2025-02-19,42.31,42.87,42.035,42.8,6078530,40.5140842154948,41.0503141176616,40.250757031395,40.9832853798908,6347980.19701108,0.0,1.0
2025-02-20,41.98,42.31,41.755,42.26,5547114,40.1980915945751,40.5140842154948,39.9826420803116,40.4662065456585,5793007.49071945,0.0,1.0
2025-02-21,41.78,42.15,41.53,41.75,6522250,40.0065809152298,40.3608756720186,39.7671925660482,39.977854313328,6811369.49886823,0.0,1.0
2025-02-24,41.54,42.07,41.46,41.82,5421164,39.7767681000155,40.2842714002805,39.7001638282774,40.0448830510989,5661474.35592969,0.0,1.0
2025-02-25,41.65,41.81,41.115,41.4,6925530,39.8820989736554,40.0353075171316,39.3698079064067,39.6427106244738,7232526.16895961,0.0,1.0
2025-02-26,41.75,42.13,41.48,41.69,3435306,39.977854313328,40.3417246040841,39.7193148962119,39.9204011095244,3587586.87687209,0.0,1.0
2025-02-27,41.73,42.055,41.35,41.84,2348505,39.9587032453935,40.2699080993296,39.5948329546375,40.0640341190334,2452609.9620437,0.0,1.0
2025-02-28,42.73,42.79,41.66,41.81,4437042,40.9162566421199,40.9737098459235,39.8916745076226,40.0353075171316,4633728.01471843,0.0,1.0
2025-03-03,42.67,43.3499,42.325,42.97,4911056,40.8588034383163,41.5098439927506,40.5284475164457,41.1460694573342,5128754.19458528,0.0,1.0
2025-03-04,41.55,42.5,41.37,41.8,5819171,39.7863436339827,40.6960193608728,39.613984022572,40.0257319831643,6077124.28350623,0.0,1.0
2025-03-05,42.49,42.795,41.75,41.75,4822450,40.6864438269056,40.9784976129071,39.977854313328,39.977854313328,5036220.45150325,0.0,1.0
2025-03-06,41.6,42.3,41.54,42.24,3526978,39.8342213038191,40.5045086815275,39.7767681000155,40.447055477724,3683322.53016662,0.0,1.0
2025-03-07,42.0,42.25,41.41,41.535,3144895,40.2172426625096,40.4566310116912,39.652286158441,39.7719803330318,3284302.484594,0.0,1.0
2025-03-10,42.68,42.7,41.66,41.91,4145221,40.8683789722836,40.8875300402181,39.8916745076226,40.1310628568042,4328971.11970072,0.0,1.0
2025-03-11,42.3,42.81,42.1001,42.7,4451471,40.5045086815275,40.992860913858,40.3130937575219,40.8875300402181,4648796.62608708,0.0,1.0
2025-03-12,42.54,42.995,42.17,42.3,3363210,40.7343214967419,41.1700082922524,40.3800267399531,40.5045086815275,3512294.99210987,0.0,1.0
2025-03-13,42.55,42.91,42.13,42.8,2511431,40.7438970307091,41.0886162535307,40.3417246040841,40.9832853798908,2622758.17576943,0.0,1.0
2025-03-14,42.83,42.96,42.385,42.59,2044311,41.0120119817925,41.136493923367,40.5859007202493,40.7821991665782,2134931.5944039,0.0,1.0
2025-03-17,43.5,43.52,42.905,42.93,3082387,41.6535727575992,41.6727238255338,41.083828486547,41.1077673214652,3219023.61846111,0.0,1.0
2025-03-18,43.41,43.66,42.95,43.53,2832347,41.5673929518939,41.8067813010755,41.1269183893997,41.682299359501,2957899.79930406,0.0,1.0
2025-03-19,43.75,43.92,43.24,43.3,1913989,41.8929611067809,42.0557451842243,41.4046088744504,41.462062078254,1998832.65679317,0.0,1.0
2025-03-20,44.23,44.24,43.47,43.6,1884488,42.3525867372095,42.3621622711768,41.6248461556975,41.7493280972719,1968023.93103349,0.0,1.0
2025-03-21,43.87,44.17,43.58,44.1,3269940,42.007867514388,42.295133533406,41.7301770293374,42.2281047956351,3414890.50237712,0.0,1.0
2025-03-24,44.26,44.485,43.8,43.95,2600232,42.3813133391113,42.5967628533748,41.9408387766172,42.0844717861261,2715495.56284735,0.0,1.0
2025-03-25,44.42,44.66,44.11,44.42,2792797,42.5345218825876,42.7643346978019,42.2376803296024,42.5345218825876,2916596.61962217,0.0,1.0
2025-03-26,44.52,44.8,44.34,44.6,2624359,42.6302772222602,42.8983921733436,42.4579176108494,42.7068814939983,2740692.06894558,0.0,1.0
2025-03-27,44.36,44.69,44.23,44.5,1707492,42.477068678784,42.7930612997037,42.3525867372095,42.6111261543257,1783182.01975722,0.0,1.0
2025-03-28,44.46,44.63,44.15,44.35,2281925,42.5728240184566,42.7356080959001,42.2759824654714,42.4674931448167,2383078.59154508,0.0,1.0
2025-03-31,44.31,44.72,44.1145,44.44,3803325,42.4291910089477,42.8217879016055,42.2419893198876,42.5536729505221,3971919.49086327,0.0,1.0
2025-04-01,44.57,44.66,43.82,44.31,2390646,42.6781548920965,42.7643346978019,41.9599898445517,42.4291910089477,2496618.99605065,0.0,1.0
2025-04-02,45.14,45.155,44.23,44.47,2239533,43.2239603282306,43.2383236291815,42.3525867372095,42.5823995524239,2338807.43116392,0.0,1.0
2025-04-03,45.34,46.12,44.74,44.74,5855088,43.4154710075759,44.1623626570225,42.84093896954,42.84093896954,6114633.41889522,0.0,1.0
2025-04-04,43.35,44.75,43.14,44.43,8368371,41.5099397480903,42.8505145035073,41.3088535347777,42.5440974165548,8739325.69046163,0.0,1.0
2025-04-07,41.95,43.13,39.73,40.0,7363360,40.1693649926733,41.2992780008105,38.0435964519407,38.3021358690568,7689764.37781231,0.0,1.0
2025-04-08,41.09,42.95,40.6,42.81,5119520,39.3458690714886,41.1269183893997,38.8766679070926,40.992860913858,5346459.02515939,0.0,1.0
2025-04-09,41.77,42.1,39.8,40.71,6114955,39.9970053812625,40.3129980021823,38.1106251897115,38.9819987807325,6386019.85111761,0.0,1.0
2025-04-10,41.82,42.02,40.83,41.7,5464577,40.0448830510989,40.2363937304442,39.0969051883397,39.9299766434917,5706811.77538684,0.0,1.0
2025-04-11,43.24,43.41,42.14,42.15,4538948,41.4046088744504,41.5673929518939,40.3513001380513,40.3608756720186,4740151.32264923,0.0,1.0
2025-04-14,44.02,44.12,43.295,43.68,3589638,42.151500523897,42.2472558635696,41.4572743112703,41.82593236901,3748760.1341835,0.0,1.0
2025-04-15,44.28,44.57,43.9809,44.12,3214459,42.4004644070459,42.6781548920965,42.114060186085,42.2472558635696,3356950.13039403,0.0,1.0
2025-04-16,44.57,44.935,44.3601,44.5,3983136,42.6781548920965,43.0276618819017,42.4771644341237,42.6111261543257,4159701.18597784,0.0,1.0
2025-04-17,45.37,45.815,44.77,44.8,4781068,43.4441976094777,43.8703088710209,42.8696655714418,42.8983921733436,4993004.06258804,0.0,1.0
2025-04-21,44.99,45.62,44.6258,45.35,3450426,43.0803273187216,43.6835859586593,42.7315863716339,43.4250465415431,3603377.11901597,0.0,1.0
2025-04-22,45.64,46.01,45.02,45.26,4460108,43.7027370265938,44.0570317833826,43.1090539206234,43.3388667358377,4657816.48861331,0.0,1.0
2025-04-23,45.61,46.0,45.2,45.7,4194415,43.674010424692,44.0474562494153,43.2814135320342,43.7601902303974,4380345.80039026,0.0,1.0
2025-04-24,46.36,46.42,45.58,45.85,5078460,44.3921754722368,44.4496286760404,43.6452838227902,43.9038232399063,5303578.90991948,0.0,1.0
2025-04-25,46.19,46.47,45.98,46.3,3621298,44.2293913947933,44.4975063458767,44.0283051814808,44.3347222684332,3781823.5644927,0.0,1.0
2025-04-28,46.64,46.7,45.98,46.25,2553324,44.6602904233202,44.7177436271238,44.0283051814808,44.2868445985969,2666508.21638671,0.0,1.0
2025-04-29,46.64,46.85,46.56,46.59,2397375,44.6602904233202,44.8613766366328,44.5836861515821,44.6124127534839,2503646.28040158,0.0,1.0
2025-04-30,46.69,46.855,46.19,46.53,3312364,44.7081680931565,44.8661644036164,44.2293913947933,44.5549595496803,3459195.08126017,0.0,1.0
2025-05-01,46.48,47.08,46.35,46.61,3167043,44.507081879844,45.0816139178798,44.3825999382695,44.6315638214184,3307432.26521586,0.0,1.0
2025-05-02,46.86,46.9399,46.47,46.93,3025586,44.8709521706,44.9474606869985,44.4975063458767,44.9379809083709,3159704.73327498,0.0,1.0
2025-05-05,46.59,46.925,46.19,46.84,2395362,44.6124127534839,44.9331931413872,44.2293913947933,44.8518011026655,2501544.04776695,0.0,1.0
2025-05-06,46.16,46.96,46.07,46.61,2821380,44.2006647928915,44.9667075102727,44.1144849871862,44.6315638214184,2946446.65210883,0.0,1.0
2025-05-07,46.69,46.94,46.14,46.15,2548737,44.7081680931565,44.9475564423381,44.181513724957,44.1910892589243,2661717.88300616,0.0,1.0
2025-05-08,45.78,47.053614,45.76,46.77,3833011,43.8367945021355,45.0563479139538,43.817643434201,44.7847723648946,4002921.41733702,0.0,1.0
2025-05-09,46.1,46.62,45.605,46.42,4542264,44.1432115890879,44.6411393553857,43.6692226577084,44.4496286760404,4743614.31490777,0.0,1.0
2025-05-12,44.55,46.24,43.865,46.0,7929620,42.659003824162,44.2772690646296,42.0030797474044,44.0474562494153,8281125.65535137,0.0,1.0
2025-05-13,44.57,44.91,44.35,44.79,11784856,42.6781548920965,43.0037230469835,42.4674931448167,42.8888166393763,12307257.2665804,0.0,1.0
2025-05-14,44.87,44.92,44.32,44.7,3895132,42.9654209111144,43.0132985809508,42.4387665429149,42.802636833671,4067796.12846267,0.0,1.0
2025-05-15,44.92,44.93,44.11,44.18,3617471,43.6644348907247,43.6741553793469,42.8770753123301,42.9451187326852,3721490.90505046,0.68,1.0
2025-05-16,44.85,45.04,44.77,44.92,4018657,43.5963914703696,43.7810807541906,43.5186275613924,43.6644348907247,4134212.95596216,0.0,1.0
2025-05-19,44.94,44.95,44.56,44.61,1903928,43.683875867969,43.6935963565912,43.3144973003271,43.3630997434379,1958675.20040131,0.0,1.0
2025-05-20,45.61,45.785,44.88,44.88,4096343,44.3351486056535,44.5052571565412,43.6255529362361,43.6255529362361,4214132.80672246,0.0,1.0
2025-05-21,45.57,46.03,45.035,45.97,5951850,44.2962666511649,44.743409127784,43.7762205098795,44.6850861960511,6122994.66760744,0.0,1.0
2025-05-22,45.17,45.8,45.02,45.75,4923739,43.9074471062786,44.5198378894745,43.7616397769463,44.4712354463637,5065320.47039002,0.0,1.0
2025-05-23,46.06,46.06,45.15,45.21,5087393,44.7725705936505,44.7725705936505,43.8880061290343,43.9463290607673,5233680.31973646,0.0,1.0
2025-05-27,46.04,46.4599,46.01,46.06,5139061,44.7531296164062,45.1612929336505,44.7239681505397,44.7725705936505,5286834.02631272,0.0,1.0
2025-05-28,45.57,46.0,45.53,45.87,4268276,44.2962666511649,44.7142476619176,44.2573846966762,44.5878813098295,4391009.71763012,0.0,1.0
2025-05-29,45.85,45.89,45.47,45.6,2533768,44.5684403325852,44.6073222870739,44.1990617649433,44.3254281170313,2606626.16715045,0.0,1.0
2025-05-30,46.48,46.565,45.78,45.85,4106329,45.1808311157811,45.2634552690694,44.5003969122302,44.5684403325852,4224405.95284521,0.0,1.0
2025-06-02,47.16,47.225,46.345,46.55,4191119,45.8418243420877,45.9050075181317,45.049604519382,45.2488745361362,4311634.07819556,0.0,1.0
2025-06-03,47.07,47.44,47.0301,47.29,3102635,45.7543399444883,46.113998023508,45.7155551948859,45.9681906941757,3191850.86326641,0.0,1.0
2025-06-04,46.66,47.42,46.66,47.18,3839100,45.3557999109799,46.0945570462637,45.3557999109799,45.861265319332,3949492.81793253,0.0,1.0
2025-06-05,46.87,47.01,46.67,46.95,2231909,45.5599301720451,45.6960170127553,45.365520399602,45.6376940810224,2296087.25112109,0.0,1.0
2025-06-06,46.52,46.92,46.41,46.77,2656729,45.2197130702697,45.6085326151559,45.112787695426,45.4627252858236,2733122.89460891,0.0,1.0
2025-06-09,45.82,46.5,45.78,46.41,3472630,44.5392788667188,45.2002720930254,44.5003969122302,45.112787695426,3572485.02105625,0.0,1.0
2025-06-10,45.85,46.18,45.5658,45.9,3741088,44.5684403325852,44.8892164571164,44.2921840459436,44.617042775696,3848662.49570305,0.0,1.0
2025-06-11,45.87,46.05,45.61,46.05,3004048,44.5878813098295,44.7628501050284,44.3351486056535,44.7628501050284,3090429.00698721,0.0,1.0
2025-06-12,46.81,46.81,46.0,46.15,3059009,45.5016072403122,45.5016072403122,44.7142476619176,44.8600549912499,3146970.40334739,0.0,1.0
2025-06-13,46.67,46.88,46.37,46.76,3064222,45.365520399602,45.5696506606673,45.0739057409373,45.4530047972014,3152333.30247997,0.0,1.0
2025-06-16,45.96,47.05,45.85,46.8,3338948,44.675365707429,45.734898967244,44.5684403325852,45.4918867516901,3434959.01264624,0.0,1.0
2025-06-17,45.97,46.225,45.8691,46.115,2513896,44.6850861960511,44.9329586559161,44.5870064658536,44.8260332810724,2586182.75039184,0.0,1.0
2025-06-18,44.98,46.09,44.675,46.09,4810655,43.7227578224577,44.801732059517,43.4262829194819,44.801732059517,4948984.75477357,0.0,1.0
2025-06-20,44.78,45.19,44.67,45.17,6126736,43.5283480500146,43.9268880835229,43.4214226751708,43.9074471062786,6302909.49164353,0.0,1.0
2025-06-23,44.93,45.3955,44.74,44.77,3023149,43.6741553793469,44.1266441247082,43.4894660955259,43.5186275613924,3110079.25374174,0.0,1.0
2025-06-24,45.04,45.18,44.67,44.88,2151262,43.7810807541906,43.9171675949008,43.4214226751708,43.6255529362361,2213121.2571934,0.0,1.0
2025-06-25,44.48,44.95,44.2825,44.9,3699350,43.2367333913499,43.6935963565912,43.0447537410623,43.6449939134804,3805724.32497687,0.0,1.0
2025-06-26,45.08,45.205,44.51,44.75,2709942,43.8199627086792,43.9414688164562,43.2658948572163,43.4991865841481,2787866.02745793,0.0,1.0
2025-06-27,44.78,45.3297,44.43,45.0,4598735,43.5283480500146,44.0626833095745,43.1881309482391,43.742198799702,4730971.02291551,0.0,1.0
2025-06-30,45.32,45.36,44.5212,44.72,3619041,44.053254435611,44.0921363900996,43.2767818044732,43.4700251182816,3723106.05019493,0.0,1.0
2025-07-01,44.92,45.24,44.62,45.07,3517452,43.6644348907247,43.9754905266337,43.3728202320601,43.8102422200571,3618595.87179871,0.0,1.0
2025-07-02,44.78,45.05,44.125,44.975,4229745,43.5283480500146,43.7908012428128,42.8916560452633,43.7178975781466,4351370.76376912,0.0,1.0
2025-07-03,44.74,44.945,44.62,44.78,1487266,43.4894660955259,43.6887361122801,43.3728202320601,43.5283480500146,1530032.13913554,0.0,1.0
2025-07-07,44.15,44.62,43.95,44.55,3691642,42.9159572668187,43.3728202320601,42.7215474943756,43.304776811705,3797794.68244591,0.0,1.0
2025-07-08,44.2,44.31,43.94,44.02,2828729,42.9645597099295,43.0714850847732,42.7118270057534,42.7895909147307,2910068.7320928,0.0,1.0
2025-07-09,43.79,44.36,43.78,44.36,2812540,42.5660196764211,43.120087527884,42.5562991877989,43.120087527884,2893414.21951707,0.0,1.0
2025-07-10,44.49,44.53,43.5892,43.79,5153550,43.246453879972,43.2853358344606,42.3708322648882,42.5660196764211,5301739.65561101,0.0,1.0
2025-07-11,44.55,44.615,44.125,44.49,4989528,43.304776811705,43.367959987749,42.8916560452633,43.246453879972,5133001.22447273,0.0,1.0
2025-07-14,45.21,45.26,44.37,44.6,3285608,43.9463290607673,43.994931503878,43.1298080165061,43.3533792548157,3380085.22792885,0.0,1.0
2025-07-15,45.27,45.355,44.575,45.16,4307326,44.0046519925002,44.0872761457885,43.3290780332604,43.8977266176565,4431182.59526818,0.0,1.0
2025-07-16,45.25,45.485,44.77,45.35,5524478,43.9852110152559,44.2136424978765,43.5186275613924,44.0824159014774,5683333.6416937,0.0,1.0
2025-07-17,44.76,45.15,44.6203,44.85,3239485,43.5089070727702,43.8880061290343,43.3731118467187,43.5963914703696,3332635.96710171,0.0,1.0
2025-07-18,45.09,45.305,44.845,45.0,2634486,43.8296831973014,44.0386737026777,43.5915312260586,43.742198799702,2710240.30005569,0.0,1.0
2025-07-21,44.59,45.28,44.535,45.16,4263064,43.3436587661936,44.0143724811224,43.2901960787717,43.8977266176565,4385647.84725241,0.0,1.0
2025-07-22,45.2,45.24,44.69,44.69,5254807,43.9366085721451,43.9754905266337,43.4408636524151,43.4408636524151,5405908.28739069,0.0,1.0
2025-07-23,45.48,45.805,45.3,45.5,5879239,44.2087822535655,44.5246981337855,44.0338134583667,44.2282232308098,6048295.74780777,0.0,1.0
2025-07-24,45.46,45.59,45.07,45.4,5344696,44.1893412763212,44.3157076284092,43.8102422200571,44.1310183445882,5498382.03381853,0.0,1.0
2025-07-25,44.97,45.43,44.95,45.4,4604320,43.7130373338355,44.1601798104547,43.6935963565912,44.1310183445882,4736716.6188594,0.0,1.0
2025-07-28,44.63,45.01,44.58,45.0,2854161,43.3825407206822,43.7519192883241,43.3339382775714,43.742198799702,2936232.02592356,0.0,1.0
2025-07-29,45.08,45.15,44.58,44.65,2760131,43.8199627086792,43.8880061290343,43.3339382775714,43.4019816979265,2839498.2055828,0.0,1.0
2025-07-30,44.98,45.24,44.88,45.02,2643133,43.7227578224577,43.9754905266337,43.6255529362361,43.7616397769463,2719135.94340873,0.0,1.0
2025-07-31,45.29,45.47,44.8,44.88,3490118,44.0240929697445,44.1990617649433,43.5477890272589,43.6255529362361,3590475.88620694,0.0,1.0
2025-08-01,46.2,46.21,45.11,45.8,4571180,44.9086574343607,44.9183779229829,43.8491241745457,44.5198378894745,4702623.68249768,0.0,1.0
2025-08-04,46.62,46.675,46.08,46.1,2464741,45.3169179564912,45.3703806439131,44.7920115708948,44.8114525481391,2535614.30480161,0.0,1.0
2025-08-05,46.74,47.42,46.5734,46.65,4258880,45.4335638199571,46.0945570462637,45.271620479512,45.3460794223577,4381343.53688013,0.0,1.0
2025-08-06,47.01,47.05,46.36,46.92,4017623,45.6960170127553,45.734898967244,45.0641852523152,45.6085326151559,4133149.22342751,0.0,1.0
2025-08-07,47.08,47.205,46.68,47.02,3221977,45.7640604331104,45.8855665408874,45.3752408882242,45.7057375013775,3314624.52685364,0.0,1.0
2025-08-08,46.99,47.335,46.99,47.08,2387218,45.676576035511,46.0119328929754,45.676576035511,45.7640604331104,2455862.14108496,0.0,1.0
2025-08-11,47.49,47.62,46.97,47.04,3757050,46.1626004666188,46.2889668187068,45.6571350582667,45.7251784786218,3865083.48092351,0.0,1.0
2025-08-12,47.32,47.605,47.075,47.51,3968571,45.9973521600422,46.2743860857736,45.7592001887994,46.1820414438631,4082686.73958879,0.0,1.0
2025-08-13,47.68,47.88,47.29,47.39,10222512,46.3472897504398,46.5416995228829,45.9681906941757,46.0653955803973,10516458.9943552,0.0,1.0
2025-08-14,48.18,48.21,47.57,47.71,3570082,46.8333141815476,46.8624756474141,46.2403643755961,46.3764512163063,3672739.24055904,0.0,1.0
2025-08-15,47.04,47.65,46.93,47.49,4290189,46.3890878515151,46.9906470264603,46.2806099675085,46.8328610133599,4350387.12565263,0.683,1.0
2025-08-18,46.67,47.04,46.67,46.99,2543000,46.0242076962204,46.3890878515151,46.0242076962204,46.3397797224212,2578682.30526316,0.0,1.0
2025-08-19,47.19,47.315,46.5,46.65,3366706,46.5370122387967,46.6602825615314,45.8565600573012,46.0044844445829,3413946.20103158,0.0,1.0
2025-08-20,48.03,48.2,47.33,47.35,4189744,47.3653888075737,47.5330364464929,46.6750750002595,46.6947982518971,4248532.72370527,0.0,1.0
2025-08-21,47.94,48.16,47.77,47.79,3823783,47.2766341752048,47.4935899432178,47.1089865362856,47.1287097879231,3877436.7130421,0.0,1.0
2025-08-22,47.97,48.29,47.9,47.98,5030264,47.3062190526611,47.6217910788619,47.2371876719297,47.3160806784799,5100846.5464421,0.0,1.0
2025-08-25,47.6,47.96,47.585,47.93,4696159,46.9413388973664,47.2963574268423,46.9265464586383,47.266772549386,4762053.5257579,0.0,1.0
2025-08-26,47.44,47.85,47.09,47.69,3285763,46.783552884266,47.1878795428358,46.4383959806089,47.0300935297354,3331867.44293684,0.0,1.0
2025-08-27,47.61,47.83,47.25,47.49,3359774,46.9512005231852,47.1681562911982,46.5961819937093,46.8328610133599,3406916.93412632,0.0,1.0
2025-08-28,47.81,47.95,47.4101,47.65,2754140,47.1484330395607,47.2864958010235,46.7540666230679,46.9906470264603,2792784.9328421,0.0,1.0
2025-08-29,48.34,48.59,47.8,47.89,3529482,47.6710992079557,47.9176398534251,47.1385714137419,47.2273260461109,3579006.20532632,0.0,1.0
2025-09-02,48.3,48.45,47.9424,48.0,3762404,47.6316527046806,47.7795770919623,47.2790009654013,47.3358039301174,3815196.4687579,0.0,1.0
2025-09-03,48.32,48.51,47.97,48.25,2697270,47.6513759563182,47.8387468468749,47.3062190526611,47.5823445755868,2735116.95694737,0.0,1.0
2025-09-04,48.16,48.5664,48.09,48.46,2616066,47.4935899432178,47.8943664164928,47.4245585624864,47.789438717781,2652773.53661053,0.0,1.0
2025-09-05,48.26,48.43,47.96,48.33,2668598,47.5922062014055,47.7598538403247,47.2963574268423,47.661237582137,2706042.64351579,0.0,1.0
2025-09-08,48.32,48.68,48.0425,48.41,2125518,47.6513759563182,48.0063944857941,47.3777158398472,47.7401305886872,2155342.37362105,0.0,1.0
2025-09-09,48.33,48.63655,48.13,48.16,2634804,47.661237582137,47.9635457216115,47.4640050657615,47.4935899432178,2671774.46033684,0.0,1.0
2025-09-10,48.59,48.64,48.33,48.35,2876895,47.9176398534251,47.966947982519,47.661237582137,47.6809608337745,2917262.37931579,0.0,1.0
2025-09-11,48.81,48.815,48.44,48.68,1972530,48.1345956214381,48.1395264343475,47.7697154661435,48.0063944857941,2000207.71042105,0.0,1.0
2025-09-12,49.1,49.11,48.74,48.74,2011776,48.4205827701826,48.4304443960014,48.0655642407067,48.0655642407067,2040004.39376842,0.0,1.0
2025-09-15,49.06,49.16,48.735,49.1,2052349,48.3811362669075,48.4797525250952,48.0606334277973,48.4205827701826,2081146.69702105,0.0,1.0
2025-09-16,48.89,49.21,48.865,49.15,4127472,48.2134886279883,48.5290606541891,48.1888345634414,48.4698908992765,4185386.94922106,0.0,1.0
2025-09-17,49.11,49.355,48.9,48.91,3646269,48.4304443960014,48.6720542285613,48.2233502538071,48.2332118796259,3697431.91133684,0.0,1.0
2025-09-18,49.12,49.215,48.68,48.99,2307525,48.4403060218201,48.5339914670985,48.0063944857941,48.3121048861761,2339903.21921053,0.0,1.0
2025-09-19,49.46,49.55,49.035,49.35,3096344,48.7756012996585,48.8643559320274,48.3564822023606,48.667123415652,3139790.59528421,0.0,1.0
2025-09-22,49.19,49.6,49.19,49.49,3259032,48.5093374025516,48.9136640611213,48.5093374025516,48.8051861771148,3304761.3648,0.0,1.0
2025-09-23,49.6,49.82,49.015,49.26,3391575,48.9136640611213,49.1306198291344,48.336758950723,48.578368783283,3439164.15236842,0.0,1.0
2025-09-24,49.98,50.1454,49.54,49.54,4209552,49.2884058422347,49.4515171332773,48.8544943062087,48.8544943062087,4268618.66122106,0.0,1.0
2025-09-25,49.57,50.12,49.3,49.95,3944924,48.884079183665,49.4264686036976,48.6178152865581,49.2588209647784,4000277.51254737,0.0,1.0
2025-09-26,49.59,49.99,49.43,49.82,3213106,48.9038024353026,49.2982674680535,48.7460164222022,49.1306198291344,3258190.95050526,0.0,1.0
2025-09-29,49.72,49.84,49.41,49.6,2411012,49.0320035709466,49.1503430807719,48.7262931705646,48.9136640611213,2444842.30522105,0.0,1.0
2025-09-30,50.46,50.495,49.62,49.62,3686694,49.7617638815359,49.7962795719016,48.9333873127589,48.9333873127589,3738424.13791579,0.0,1.0
2025-10-01,49.59,50.54,49.38,50.42,5176313,48.9038024353026,49.8406568880861,48.6967082931083,49.7223173782608,5248944.84451578,0.0,1.0
2025-10-02,49.7,49.995,49.46,49.76,3771178,49.0122803193091,49.3031982809629,48.7756012996585,49.0714500742217,3824093.58183158,0.0,1.0
2025-10-03,50.07,50.395,49.39,49.66,2570845,49.3771604746037,49.6976633137139,48.7065699189271,48.972833816034,2606918.01457895,0.0,1.0
2025-10-06,49.77,50.18,49.45,50.12,3407774,49.0813117000405,49.4856383586102,48.7657396738397,49.4264686036976,3455590.44991579,0.0,1.0
2025-10-07,49.45,49.85,49.265,49.83,2812343,48.7657396738397,49.1602047065907,48.5832995961924,49.1404814549531,2851804.61283158,0.0,1.0
2025-10-08,49.03,49.7,48.78,49.7,3484469,48.3515513894512,49.0122803193091,48.1050107439818,49.0122803193091,3533361.60186316,0.0,1.0
2025-10-09,47.99,49.0,47.9435,48.935,3495264,47.3259423042986,48.3219665119949,47.2800857442413,48.2578659441728,3544308.0727579,0.0,1.0
2025-10-10,47.69,48.14,47.62,48.12,3335416,47.0300935297354,47.4738666915802,46.961062149004,47.4541434399427,3382217.15292632,0.0,1.0
2025-10-13,47.74,47.97,47.46,47.69,1597222,47.0794016588293,47.3062190526611,46.8032761359036,47.0300935297354,1619633.54658947,0.0,1.0
2025-10-14,47.52,47.78,47.24,47.62,2374015,46.8624458908162,47.1188481621044,46.5863203678906,46.961062149004,2407326.17889474,0.0,1.0
2025-10-15,47.61,47.97,47.39,47.4,2272003,46.9512005231852,47.3062190526611,46.7342447551722,46.7441063809909,2303882.78946316,0.0,1.0
2025-10-16,47.21,47.73,47.16,47.62,4134291,46.5567354904342,47.0695400330105,46.5074273613403,46.961062149004,4192301.6305579,0.0,1.0
2025-10-17,47.08,47.2665,46.74,47.25,2787399,46.4285343547902,46.6124536763103,46.0932390769518,46.5961819937093,2826510.60912631,0.0,1.0
2025-10-20,47.21,47.45,47.015,47.2,2234012,46.5567354904342,46.7934145100848,46.3644337869681,46.5468738646154,2265358.71574737,0.0,1.0
2025-10-21,47.27,47.31,46.87,47.17,2794069,46.6159052453469,46.655351748622,46.2214402125959,46.5172889871591,2833274.19975789,0.0,1.0
2025-10-22,47.71,47.88,47.27,47.3,3227042,47.0498167813729,47.2174644202921,46.6159052453469,46.6454901228032,3272322.49458948,0.0,1.0
2025-10-23,47.18,47.92,47.165,47.8,3953614,46.5271506129779,47.2569109235672,46.5123581742497,47.1385714137419,4009089.44696842,0.0,1.0
2025-10-24,46.91,47.305,46.77,47.23,3508000,46.260886715871,46.6504209357126,46.1228239544081,46.5764587420718,3557222.77894737,0.0,1.0
2025-10-27,47.27,47.3,46.732,46.98,3229754,46.6159052453469,46.6454901228032,46.0853497762968,46.3299180966024,3275072.54823158,0.0,1.0
2025-10-28,47.09,47.48,47.01,47.29,3751824,46.4383959806089,46.8229993875411,46.3595029740587,46.6356284969844,3804468.01465263,0.0,1.0
2025-10-29,46.67,47.26,46.54,47.02,4137800,46.0242076962204,46.6060436195281,45.8960065605763,46.3693645998775,4195859.86736842,0.0,1.0
2025-10-30,46.98,47.185,46.64,46.74,3569920,46.3299180966024,46.5320814258873,45.9946228187641,46.0932390769518,3620011.61431579,0.0,1.0
2025-10-31,46.62,46.965,46.545,46.95,3649263,45.9748995671265,46.3151256578743,45.9009373734857,46.3003332191461,3700467.92188421,0.0,1.0
2025-11-03,46.62,46.72,46.21,46.7,5886864,45.9748995671265,46.0735158253143,45.5705729085568,46.0537925736767,5969465.99696842,0.0,1.0
2025-11-04,46.39,46.57,46.01,46.39,4552099,45.7480821732947,45.9255914380327,45.3733403921813,45.7480821732947,4615972.13649474,0.0,1.0
2025-11-05,46.56,46.945,46.265,46.27,4718922,45.9157298122139,46.2954024062367,45.62481185056,45.6297426634694,4785135.92658947,0.0,1.0
2025-11-06,46.88,46.995,46.25,46.37,5700512,46.2313018384147,46.3447105353306,45.6100194118319,45.7283589216572,5780499.18416842,0.0,1.0
2025-11-07,47.71,47.81,45.45,46.12,6780090,47.0498167813729,47.1484330395607,44.8210893463299,45.4818182761878,6875225.36810527,0.0,1.0
2025-11-10,47.92,48.096,47.29,47.75,4987162,47.2569109235672,47.4304755379776,46.6356284969844,47.089263284648,5057139.75732632,0.0,1.0
2025-11-11,48.29,48.42,47.94,48.0,4253776,47.6217910788619,47.7499922145059,47.2766341752048,47.3358039301174,4313463.19376842,0.0,1.0
2025-11-12,48.71,48.85,48.02,48.42,5350244,48.0359793632504,48.1740421247132,47.355527181755,47.7499922145059,5425316.37107368,0.0,1.0
2025-11-13,48.26,48.9,47.95,48.77,12241963,47.5922062014055,48.2233502538071,47.2864958010235,48.095149118163,12413737.0703053,0.0,1.0
2025-11-14,47.88,47.885,46.895,47.38,5799503,47.88,47.885,46.895,47.38,5799503,0.671832,1.0
2025-11-17,47.75,48.46,47.665,47.8,5182118,47.75,48.46,47.665,47.8,5182118,0.0,1.0
2025-11-18,48.27,48.445,47.45,47.68,5467230,48.27,48.445,47.45,47.68,5467230,0.0,1.0
2025-11-19,48.62,48.65,47.8401,48.09,3071396,48.62,48.65,47.8401,48.09,3071396,0.0,1.0
2025-11-20,48.3,48.75,48.11,48.7,2903463,48.3,48.75,48.11,48.7,2903463,0.0,1.0
2025-11-21,47.94,48.34,47.68,48.2,4052786,47.94,48.34,47.68,48.2,4052786,0.0,1.0
2025-11-24,47.32,48.0,47.25,47.95,6289772,47.32,48.0,47.25,47.95,6289772,0.0,1.0
2025-11-25,47.56,47.77,47.14,47.21,3891909,47.56,47.77,47.14,47.21,3891909,0.0,1.0
2025-11-26,48.04,48.055,47.55,47.79,2824365,48.04,48.055,47.55,47.79,2824365,0.0,1.0