date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-03-22,41.0,42.0,41.0,42.0,61,0.72634920754164,0.744065041871924,0.72634920754164,0.744065041871924,3443.24737196966,0.0,1.0
1994-03-23,41.0,41.0,41.0,41.0,0,0.72634920754164,0.72634920754164,0.72634920754164,0.72634920754164,0,0.0,1.0
1994-03-24,41.0,41.0,41.0,41.0,0,0.72634920754164,0.72634920754164,0.72634920754164,0.72634920754164,0,0.0,1.0
1994-03-25,41.0,43.0,40.25,43.0,2355,0.72634920754164,0.761780876202207,0.713062331793927,0.761780876202207,132931.927229321,0.0,1.0
1994-03-28,42.0,42.0,41.0,41.0,61,0.744065041871924,0.744065041871924,0.72634920754164,0.72634920754164,3443.24737196966,0.0,1.0
1994-03-29,40.0,41.0,40.0,41.0,9277,0.708633373211356,0.72634920754164,0.708633373211356,0.72634920754164,523655.833930534,0.0,1.0
1994-03-30,41.0,42.0,40.0,42.0,3686,0.72634920754164,0.744065041871924,0.708633373211356,0.744065041871924,208062.455952134,0.0,1.0
1994-03-31,40.0,42.0,40.0,40.0,3871,0.708633373211356,0.744065041871924,0.708633373211356,0.708633373211356,218505.091424501,0.0,1.0
1994-04-04,39.5,42.0,39.5,42.0,3564,0.699775456046214,0.744065041871924,0.699775456046214,0.744065041871924,201175.961208195,0.0,1.0
1994-04-05,39.75,41.0,38.0,41.0,1843,0.704204414628785,0.72634920754164,0.673201704550788,0.72634920754164,104031.227976067,0.0,1.0
1994-04-06,38.0,39.0,38.0,39.0,1659,0.673201704550788,0.690917538881072,0.673201704550788,0.690917538881072,93645.0391819291,0.0,1.0
1994-04-07,40.0,40.0,40.0,40.0,61,0.708633373211356,0.708633373211356,0.708633373211356,0.708633373211356,3443.24737196966,0.0,1.0
1994-04-08,40.0,40.0,40.0,40.0,0,0.708633373211356,0.708633373211356,0.708633373211356,0.708633373211356,0,0.0,1.0
1994-04-11,37.0,37.0,37.0,37.0,123,0.655485870220504,0.655485870220504,0.655485870220504,0.655485870220504,6942.94142216834,0.0,1.0
1994-04-12,37.5,38.0,37.5,38.0,1741,0.664343787385646,0.673201704550788,0.664343787385646,0.673201704550788,98273.666796708,0.0,1.0
1994-04-13,37.5,37.5,37.5,37.5,0,0.664343787385646,0.664343787385646,0.664343787385646,0.664343787385646,0,0.0,1.0
1994-04-14,37.5,37.5,37.0,37.0,61,0.664343787385646,0.664343787385646,0.655485870220504,0.655485870220504,3443.24737196967,0.0,1.0
1994-04-15,38.5,38.5,38.5,38.5,61,0.68205962171593,0.68205962171593,0.68205962171593,0.68205962171593,3443.24737196966,0.0,1.0
1994-04-18,38.5,38.5,38.5,38.5,0,0.68205962171593,0.68205962171593,0.68205962171593,0.68205962171593,0,0.0,1.0
1994-04-19,38.5,38.5,38.5,38.5,0,0.68205962171593,0.68205962171593,0.68205962171593,0.68205962171593,0,0.0,1.0
1994-04-20,38.5,38.5,38.5,38.5,0,0.68205962171593,0.68205962171593,0.68205962171593,0.68205962171593,0,0.0,1.0
1994-04-21,36.0,36.0,36.0,36.0,635,0.63777003589022,0.63777003589022,0.63777003589022,0.63777003589022,35843.6406754219,0.0,1.0
1994-04-22,37.5,37.5,37.5,37.5,61,0.664343787385646,0.664343787385646,0.664343787385646,0.664343787385646,3443.24737196967,0.0,1.0
1994-04-25,37.5,37.5,37.5,37.5,1044,0.664343787385646,0.664343787385646,0.664343787385646,0.664343787385646,58930.3320710874,0.0,1.0
1994-04-26,40.0,40.0,38.5,38.5,492,0.708633373211356,0.708633373211356,0.68205962171593,0.68205962171593,27771.7656886734,0.0,1.0
1994-04-28,39.5,40.0,38.0,39.0,3953,0.699775456046214,0.708633373211356,0.673201704550788,0.690917538881072,223133.71903928,0.0,1.0
1994-04-29,39.0,40.0,39.0,40.0,799,0.690917538881072,0.708633373211356,0.690917538881072,0.708633373211356,45100.8959049797,0.0,1.0
1994-05-02,41.0,41.0,38.0,41.0,799,0.72634920754164,0.72634920754164,0.673201704550788,0.72634920754164,45100.8959049797,0.0,1.0
1994-05-03,43.0,43.0,39.0,41.0,3871,0.761780876202207,0.761780876202207,0.690917538881072,0.72634920754164,218505.091424501,0.0,1.0
1994-05-04,40.5,43.0,40.5,43.0,492,0.717491290376498,0.761780876202207,0.717491290376498,0.761780876202207,27771.7656886734,0.0,1.0
1994-05-05,40.5,43.0,40.0,43.0,1843,0.717491290376498,0.761780876202207,0.708633373211356,0.761780876202207,104031.227976067,0.0,1.0
1994-05-06,40.5,40.5,40.5,40.5,0,0.717491290376498,0.717491290376498,0.717491290376498,0.717491290376498,0,0.0,1.0
1994-05-09,40.5,40.5,40.5,40.5,0,0.717491290376498,0.717491290376498,0.717491290376498,0.717491290376498,0,0.0,1.0
1994-05-10,40.0,40.0,40.0,40.0,61,0.708633373211356,0.708633373211356,0.708633373211356,0.708633373211356,3443.24737196966,0.0,1.0
1994-05-11,40.0,40.0,40.0,40.0,0,0.708633373211356,0.708633373211356,0.708633373211356,0.708633373211356,0,0.0,1.0
1994-05-12,40.0,40.0,40.0,40.0,0,0.708633373211356,0.708633373211356,0.708633373211356,0.708633373211356,0,0.0,1.0
1994-05-13,40.0,40.0,40.0,40.0,0,0.708633373211356,0.708633373211356,0.708633373211356,0.708633373211356,0,0.0,1.0
1994-05-16,40.0,40.0,40.0,40.0,123,0.708633373211356,0.708633373211356,0.708633373211356,0.708633373211356,6942.94142216834,0.0,1.0
1994-05-17,38.0,39.0,38.0,39.0,9236,0.673201704550788,0.690917538881072,0.673201704550788,0.690917538881072,521341.520123145,0.0,1.0
1994-05-18,39.0,40.0,39.0,39.0,2109,0.690917538881072,0.708633373211356,0.690917538881072,0.690917538881072,119046.044384984,0.0,1.0
1994-05-19,39.0,39.0,39.0,39.0,0,0.690917538881072,0.690917538881072,0.690917538881072,0.690917538881072,0,0.0,1.0
1994-05-20,38.0,42.0,38.0,40.0,6267,0.673201704550788,0.744065041871924,0.673201704550788,0.708633373211356,353751.332461211,0.0,1.0
1994-05-23,38.0,38.0,38.0,38.0,0,0.673201704550788,0.673201704550788,0.673201704550788,0.673201704550788,0,0.0,1.0
1994-05-24,38.0,38.0,38.0,38.0,0,0.673201704550788,0.673201704550788,0.673201704550788,0.673201704550788,0,0.0,1.0
1994-05-25,38.0,38.0,38.0,38.0,0,0.673201704550788,0.673201704550788,0.673201704550788,0.673201704550788,0,0.0,1.0
1994-05-26,38.0,38.0,38.0,38.0,799,0.673201704550788,0.673201704550788,0.673201704550788,0.673201704550788,45100.8959049797,0.0,1.0
1994-05-27,39.0,39.0,38.0,38.0,1044,0.690917538881072,0.690917538881072,0.673201704550788,0.673201704550788,58930.3320710874,0.0,1.0
1994-05-31,39.0,39.0,39.0,39.0,389,0.690917538881072,0.690917538881072,0.690917538881072,0.690917538881072,21957.7578310852,0.0,1.0
1994-06-01,39.0,39.0,39.0,39.0,0,0.690917538881072,0.690917538881072,0.690917538881072,0.690917538881072,0,0.0,1.0
1994-06-02,31.5,31.5,31.5,31.5,26,0.697560976754928,0.697560976754928,0.697560976754928,0.697560976754928,1174.09090716343,0.0,1.25
1994-06-03,31.5,31.5,31.5,31.5,0,0.697560976754928,0.697560976754928,0.697560976754928,0.697560976754928,0,0.0,1.0
1994-06-06,31.0,32.0,30.5,31.5,5600,0.686488580298501,0.708633373211356,0.675416183842074,0.697560976754928,252881.118465969,0.0,1.0
1994-06-07,31.25,32.0,30.0,32.0,9792,0.692024778526715,0.708633373211356,0.664343787385646,0.708633373211356,442180.69857478,0.0,1.0
1994-06-08,32.0,32.0,32.0,32.0,32,0.708633373211356,0.708633373211356,0.708633373211356,0.708633373211356,1445.03496266268,0.0,1.0
1994-06-09,31.0,32.0,30.0,32.0,5760,0.686488580298501,0.708633373211356,0.664343787385646,0.708633373211356,260106.293279282,0.0,1.0
1994-06-10,31.0,31.0,31.0,31.0,0,0.686488580298501,0.686488580298501,0.686488580298501,0.686488580298501,0,0.0,1.0
1994-06-13,31.5,31.5,31.0,31.0,608,0.703761518770528,0.703761518770528,0.692590701012265,0.692590701012265,27213.7641646826,0.28,1.0
1994-06-14,31.0,31.0,31.0,31.0,96,0.692590701012265,0.692590701012265,0.692590701012265,0.692590701012265,4296.91013126568,0.0,1.0
1994-06-15,31.5,31.5,30.0,31.0,3296,0.703761518770528,0.703761518770528,0.670249065495741,0.692590701012265,147527.247840122,0.0,1.0
1994-06-16,31.5,31.5,31.5,31.5,32,0.703761518770528,0.703761518770528,0.703761518770528,0.703761518770528,1432.30337708856,0.0,1.0
1994-06-17,31.5,31.5,31.5,31.5,0,0.703761518770528,0.703761518770528,0.703761518770528,0.703761518770528,0,0.0,1.0
1994-06-20,30.0,30.0,30.0,30.0,32,0.670249065495741,0.670249065495741,0.670249065495741,0.670249065495741,1432.30337708856,0.0,1.0
1994-06-21,30.25,31.5,29.0,31.5,480,0.675834474374872,0.703761518770528,0.647907429979216,0.703761518770528,21484.5506563284,0.0,1.0
1994-06-22,30.25,30.25,30.25,30.25,0,0.675834474374872,0.675834474374872,0.675834474374872,0.675834474374872,0,0.0,1.0
1994-06-23,30.25,30.25,30.25,30.25,0,0.675834474374872,0.675834474374872,0.675834474374872,0.675834474374872,0,0.0,1.0
1994-06-24,30.25,30.25,30.25,30.25,0,0.675834474374872,0.675834474374872,0.675834474374872,0.675834474374872,0,0.0,1.0
1994-06-27,30.25,30.25,30.25,30.25,0,0.675834474374872,0.675834474374872,0.675834474374872,0.675834474374872,0,0.0,1.0
1994-06-28,29.0,31.5,29.0,31.5,480,0.647907429979216,0.703761518770528,0.647907429979216,0.703761518770528,21484.5506563284,0.0,1.0
1994-06-29,29.0,29.0,29.0,29.0,0,0.647907429979216,0.647907429979216,0.647907429979216,0.647907429979216,0,0.0,1.0
1994-06-30,32.5,32.5,31.5,31.5,75264,0.726103154287053,0.726103154287053,0.703761518770528,0.703761518770528,3368777.54291229,0.0,1.0
1994-07-01,31.0,31.0,31.0,31.0,2592,0.692590701012265,0.692590701012265,0.692590701012265,0.692590701012265,116016.573544173,0.0,1.0
1994-07-05,31.0,31.0,31.0,31.0,0,0.692590701012265,0.692590701012265,0.692590701012265,0.692590701012265,0,0.0,1.0
1994-07-06,31.25,31.25,31.25,31.25,96,0.698176109891397,0.698176109891397,0.698176109891397,0.698176109891397,4296.91013126567,0.0,1.0
1994-07-07,31.25,31.25,31.25,31.25,0,0.698176109891397,0.698176109891397,0.698176109891397,0.698176109891397,0,0.0,1.0
1994-07-08,32.0,32.0,32.0,32.0,608,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,27213.7641646826,0.0,1.0
1994-07-11,32.0,32.0,32.0,32.0,32,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,1432.30337708856,0.0,1.0
1994-07-12,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-07-13,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-07-14,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-07-15,30.0,32.0,30.0,32.0,96,0.670249065495741,0.71493233652879,0.670249065495741,0.71493233652879,4296.91013126567,0.0,1.0
1994-07-18,32.0,32.0,32.0,32.0,192,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,8593.82026253135,0.0,1.0
1994-07-19,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-07-20,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-07-21,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-07-22,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-07-25,32.0,32.0,32.0,32.0,32,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,1432.30337708856,0.0,1.0
1994-07-26,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-07-27,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-07-28,31.5,31.5,30.0,30.0,768,0.703761518770528,0.703761518770528,0.670249065495741,0.670249065495741,34375.2810501254,0.0,1.0
1994-07-29,31.0,31.0,31.0,31.0,1568,0.692590701012265,0.692590701012265,0.692590701012265,0.692590701012265,70182.8654773394,0.0,1.0
1994-08-01,32.0,32.0,32.0,32.0,768,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,34375.2810501254,0.0,1.0
1994-08-02,31.0,31.0,30.0,30.0,480,0.692590701012265,0.692590701012265,0.670249065495741,0.670249065495741,21484.5506563284,0.0,1.0
1994-08-03,31.25,32.0,31.25,32.0,480,0.698176109891397,0.71493233652879,0.698176109891397,0.71493233652879,21484.5506563284,0.0,1.0
1994-08-04,31.0,31.0,31.0,31.0,32,0.692590701012265,0.692590701012265,0.692590701012265,0.692590701012265,1432.30337708856,0.0,1.0
1994-08-05,31.0,31.0,31.0,31.0,0,0.692590701012265,0.692590701012265,0.692590701012265,0.692590701012265,0,0.0,1.0
1994-08-08,31.0,31.0,31.0,31.0,0,0.692590701012265,0.692590701012265,0.692590701012265,0.692590701012265,0,0.0,1.0
1994-08-09,31.5,31.5,30.0,30.0,480,0.703761518770528,0.703761518770528,0.670249065495741,0.670249065495741,21484.5506563284,0.0,1.0
1994-08-10,31.5,32.0,31.5,32.0,768,0.703761518770528,0.71493233652879,0.703761518770528,0.71493233652879,34375.2810501254,0.0,1.0
1994-08-11,31.5,32.0,30.0,30.0,10080,0.703761518770528,0.71493233652879,0.670249065495741,0.670249065495741,451175.563782896,0.0,1.0
1994-08-12,31.0,32.0,31.0,32.0,1344,0.692590701012265,0.71493233652879,0.692590701012265,0.71493233652879,60156.7418377195,0.0,1.0
1994-08-15,32.0,32.0,32.0,32.0,480,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,21484.5506563284,0.0,1.0
1994-08-16,30.25,30.5,30.0,30.0,2912,0.675834474374872,0.681419883254003,0.670249065495741,0.670249065495741,130339.607315059,0.0,1.0
1994-08-17,30.25,31.5,30.0,31.5,1248,0.675834474374872,0.703761518770528,0.670249065495741,0.703761518770528,55859.8317064538,0.0,1.0
1994-08-18,30.25,30.25,30.25,30.25,0,0.675834474374872,0.675834474374872,0.675834474374872,0.675834474374872,0,0.0,1.0
1994-08-19,32.0,32.0,30.0,30.0,1248,0.71493233652879,0.71493233652879,0.670249065495741,0.670249065495741,55859.8317064538,0.0,1.0
1994-08-22,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-08-23,30.5,30.5,30.5,30.5,192,0.681419883254003,0.681419883254003,0.681419883254003,0.681419883254003,8593.82026253135,0.0,1.0
1994-08-24,30.0,30.0,30.0,30.0,768,0.670249065495741,0.670249065495741,0.670249065495741,0.670249065495741,34375.2810501254,0.0,1.0
1994-08-25,30.0,30.0,30.0,30.0,0,0.670249065495741,0.670249065495741,0.670249065495741,0.670249065495741,0,0.0,1.0
1994-08-26,32.0,32.0,31.5,31.5,1632,0.71493233652879,0.71493233652879,0.703761518770528,0.703761518770528,73047.4722315165,0.0,1.0
1994-08-29,32.0,32.0,32.0,32.0,0,0.71493233652879,0.71493233652879,0.71493233652879,0.71493233652879,0,0.0,1.0
1994-08-30,29.5,29.5,29.5,29.5,480,0.659078247737478,0.659078247737478,0.659078247737478,0.659078247737478,21484.5506563284,0.0,1.0
1994-08-31,29.5,29.5,29.5,29.5,0,0.659078247737478,0.659078247737478,0.659078247737478,0.659078247737478,0,0.0,1.0
1994-09-01,29.5,29.5,29.5,29.5,0,0.659078247737478,0.659078247737478,0.659078247737478,0.659078247737478,0,0.0,1.0
1994-09-02,31.0,31.0,30.75,30.75,96,0.692590701012265,0.692590701012265,0.687005292133134,0.687005292133134,4296.91013126568,0.0,1.0
1994-09-06,31.0,31.0,31.0,31.0,0,0.692590701012265,0.692590701012265,0.692590701012265,0.692590701012265,0,0.0,1.0
1994-09-07,31.5,32.0,31.5,32.0,96,0.703761518770528,0.71493233652879,0.703761518770528,0.71493233652879,4296.91013126567,0.0,1.0
1994-09-08,29.5,29.5,29.5,29.5,32,0.659078247737478,0.659078247737478,0.659078247737478,0.659078247737478,1432.30337708856,0.0,1.0
1994-09-09,30.5,30.5,30.5,30.5,22112,0.681419883254003,0.681419883254003,0.681419883254003,0.681419883254003,989721.633568194,0.0,1.0
1994-09-12,30.5,30.5,30.5,30.5,0,0.68767554119863,0.68767554119863,0.68767554119863,0.68767554119863,0,0.28,1.0
1994-09-13,31.0,31.0,31.0,31.0,96,0.698948910726476,0.698948910726476,0.698948910726476,0.698948910726476,4257.82192994162,0.0,1.0
1994-09-14,30.25,30.25,30.25,30.25,3296,0.682038856434707,0.682038856434707,0.682038856434707,0.682038856434707,146185.219594662,0.0,1.0
1994-09-15,30.25,30.25,30.25,30.25,0,0.682038856434707,0.682038856434707,0.682038856434707,0.682038856434707,0,0.0,1.0
1994-09-16,29.0,30.0,28.25,28.25,480,0.653855432615091,0.676402171670784,0.636945378323321,0.636945378323321,21289.1096497081,0.0,1.0
1994-09-19,29.0,29.0,29.0,29.0,0,0.653855432615091,0.653855432615091,0.653855432615091,0.653855432615091,0,0.0,1.0
1994-09-20,29.0,29.0,29.0,29.0,0,0.653855432615091,0.653855432615091,0.653855432615091,0.653855432615091,0,0.0,1.0
1994-09-21,29.0,30.0,29.0,30.0,480,0.653855432615091,0.676402171670784,0.653855432615091,0.676402171670784,21289.1096497081,0.0,1.0
1994-09-22,29.5,30.0,29.0,30.0,5600,0.665128802142937,0.676402171670784,0.653855432615091,0.676402171670784,248372.945913261,0.0,1.0
1994-09-23,28.0,28.0,28.0,28.0,32,0.631308693559398,0.631308693559398,0.631308693559398,0.631308693559398,1419.27397664721,0.0,1.0
1994-09-26,30.0,30.0,29.0,30.0,2208,0.676402171670784,0.676402171670784,0.653855432615091,0.676402171670784,97929.9043886572,0.0,1.0
1994-09-27,30.0,30.0,30.0,30.0,0,0.676402171670784,0.676402171670784,0.676402171670784,0.676402171670784,0,0.0,1.0
1994-09-28,30.0,30.0,30.0,30.0,32,0.676402171670784,0.676402171670784,0.676402171670784,0.676402171670784,1419.27397664721,0.0,1.0
1994-09-29,31.0,31.0,31.0,31.0,96,0.698948910726476,0.698948910726476,0.698948910726476,0.698948910726476,4257.82192994162,0.0,1.0
1994-09-30,30.94,31.0,29.5,29.5,1632,0.697596106383135,0.698948910726476,0.665128802142937,0.665128802142937,72382.9728090076,0.0,1.0
1994-10-03,29.25,29.25,29.25,29.25,992,0.659492117379014,0.659492117379014,0.659492117379014,0.659492117379014,43997.4932760634,0.0,1.0
1994-10-04,29.25,29.25,29.25,29.25,0,0.659492117379014,0.659492117379014,0.659492117379014,0.659492117379014,0,0.0,1.0
1994-10-05,30.5,30.5,30.5,30.5,32,0.68767554119863,0.68767554119863,0.68767554119863,0.68767554119863,1419.27397664721,0.0,1.0
1994-10-06,29.5,29.5,29.5,29.5,608,0.665128802142937,0.665128802142937,0.665128802142937,0.665128802142937,26966.2055562969,0.0,1.0
1994-10-07,29.5,29.5,29.5,29.5,0,0.665128802142937,0.665128802142937,0.665128802142937,0.665128802142937,0,0.0,1.0
1994-10-10,29.5,29.5,29.5,29.5,0,0.665128802142937,0.665128802142937,0.665128802142937,0.665128802142937,0,0.0,1.0
1994-10-11,29.5,29.5,29.5,29.5,0,0.665128802142937,0.665128802142937,0.665128802142937,0.665128802142937,0,0.0,1.0
1994-10-12,29.5,29.5,29.5,29.5,0,0.665128802142937,0.665128802142937,0.665128802142937,0.665128802142937,0,0.0,1.0
1994-10-13,28.5,28.5,28.5,28.5,608,0.642582063087245,0.642582063087245,0.642582063087245,0.642582063087245,26966.2055562969,0.0,1.0
1994-10-14,28.5,28.5,28.5,28.5,0,0.642582063087245,0.642582063087245,0.642582063087245,0.642582063087245,0,0.0,1.0
1994-10-17,28.5,28.5,28.5,28.5,1568,0.642582063087245,0.642582063087245,0.642582063087245,0.642582063087245,69544.4248557131,0.0,1.0
1994-10-18,28.5,28.5,28.5,28.5,0,0.642582063087245,0.642582063087245,0.642582063087245,0.642582063087245,0,0.0,1.0
1994-10-19,28.5,28.5,28.5,28.5,0,0.642582063087245,0.642582063087245,0.642582063087245,0.642582063087245,0,0.0,1.0
1994-10-20,28.5,30.0,28.5,30.0,1568,0.642582063087245,0.676402171670784,0.642582063087245,0.676402171670784,69544.4248557131,0.0,1.0
1994-10-21,28.5,28.5,28.5,28.5,608,0.642582063087245,0.642582063087245,0.642582063087245,0.642582063087245,26966.2055562969,0.0,1.0
1994-10-24,30.0,30.0,30.0,30.0,96,0.676402171670784,0.676402171670784,0.676402171670784,0.676402171670784,4257.82192994162,0.0,1.0
1994-10-25,29.0,29.0,27.75,27.75,768,0.653855432615091,0.653855432615091,0.625672008795475,0.625672008795475,34062.575439533,0.0,1.0
1994-10-26,29.0,29.0,29.0,29.0,0,0.653855432615091,0.653855432615091,0.653855432615091,0.653855432615091,0,0.0,1.0
1994-10-27,29.0,29.0,29.0,29.0,0,0.653855432615091,0.653855432615091,0.653855432615091,0.653855432615091,0,0.0,1.0
1994-10-28,28.5,29.0,28.5,29.0,768,0.642582063087245,0.653855432615091,0.642582063087245,0.653855432615091,34062.5754395329,0.0,1.0
1994-10-31,29.5,29.5,27.5,29.5,480,0.665128802142937,0.665128802142937,0.620035324031552,0.665128802142937,21289.1096497081,0.0,1.0
1994-11-01,29.0,29.5,29.0,29.5,192,0.653855432615091,0.665128802142937,0.653855432615091,0.665128802142937,8515.64385988324,0.0,1.0
1994-11-02,27.5,29.5,27.5,29.5,768,0.620035324031552,0.665128802142937,0.620035324031552,0.665128802142937,34062.575439533,0.0,1.0
1994-11-03,28.5,28.5,28.5,28.5,32,0.642582063087245,0.642582063087245,0.642582063087245,0.642582063087245,1419.27397664721,0.0,1.0
1994-11-04,28.5,28.5,27.5,27.5,2720,0.642582063087245,0.642582063087245,0.620035324031552,0.620035324031552,120638.288015013,0.0,1.0
1994-11-07,27.5,27.5,27.5,27.5,1760,0.620035324031552,0.620035324031552,0.620035324031552,0.620035324031552,78060.0687155964,0.0,1.0
1994-11-08,27.5,28.0,27.5,28.0,992,0.620035324031552,0.631308693559398,0.620035324031552,0.631308693559398,43997.4932760634,0.0,1.0
1994-11-09,27.0,27.0,27.0,27.0,32,0.608761954503705,0.608761954503705,0.608761954503705,0.608761954503705,1419.27397664721,0.0,1.0
1994-11-10,27.0,27.0,27.0,27.0,0,0.608761954503705,0.608761954503705,0.608761954503705,0.608761954503705,0,0.0,1.0
1994-11-11,27.0,27.0,27.0,27.0,0,0.608761954503705,0.608761954503705,0.608761954503705,0.608761954503705,0,0.0,1.0
1994-11-14,27.0,27.0,27.0,27.0,0,0.608761954503705,0.608761954503705,0.608761954503705,0.608761954503705,0,0.0,1.0
1994-11-15,29.5,29.5,27.5,27.5,992,0.665128802142937,0.665128802142937,0.620035324031552,0.620035324031552,43997.4932760634,0.0,1.0
1994-11-16,28.5,28.5,27.5,27.5,768,0.642582063087245,0.642582063087245,0.620035324031552,0.620035324031552,34062.5754395329,0.0,1.0
1994-11-17,27.5,27.5,27.5,27.5,480,0.620035324031552,0.620035324031552,0.620035324031552,0.620035324031552,21289.1096497081,0.0,1.0
1994-11-18,27.0,27.5,27.0,27.5,2912,0.608761954503705,0.620035324031552,0.608761954503705,0.620035324031552,129153.931874896,0.0,1.0
1994-11-21,26.5,26.5,26.5,26.5,1568,0.597488584975859,0.597488584975859,0.597488584975859,0.597488584975859,69544.4248557131,0.0,1.0
1994-11-22,28.0,28.5,26.0,28.5,992,0.631308693559398,0.642582063087245,0.586215215448013,0.642582063087245,43997.4932760634,0.0,1.0
1994-11-23,27.0,27.0,25.5,26.0,8160,0.608761954503705,0.608761954503705,0.574941845920166,0.586215215448013,361914.864045038,0.0,1.0
1994-11-25,27.0,27.0,27.0,27.0,0,0.608761954503705,0.608761954503705,0.608761954503705,0.608761954503705,0,0.0,1.0
1994-11-28,25.0,27.0,25.0,27.0,2592,0.56366847639232,0.608761954503705,0.56366847639232,0.608761954503705,114961.192108424,0.0,1.0
1994-11-29,25.75,27.25,25.75,27.25,96,0.580578530684089,0.614398639267628,0.580578530684089,0.614398639267628,4257.82192994162,0.0,1.0
1994-11-30,27.5,27.5,27.5,27.5,608,0.620035324031552,0.620035324031552,0.620035324031552,0.620035324031552,26966.2055562969,0.0,1.0
1994-12-01,26.25,26.25,25.0,25.0,7712,0.591851900211936,0.591851900211936,0.56366847639232,0.56366847639232,342045.028371977,0.0,1.0
1994-12-02,26.25,26.25,26.25,26.25,0,0.591851900211936,0.591851900211936,0.591851900211936,0.591851900211936,0,0.0,1.0
1994-12-05,25.75,26.5,25.75,26.5,3296,0.580578530684089,0.597488584975859,0.580578530684089,0.597488584975859,146185.219594662,0.0,1.0
1994-12-06,25.5,25.5,24.75,24.75,480,0.574941845920166,0.574941845920166,0.558031791628397,0.558031791628397,21289.1096497081,0.0,1.0
1994-12-07,26.5,26.5,26.5,26.5,32,0.597488584975859,0.597488584975859,0.597488584975859,0.597488584975859,1419.27397664721,0.0,1.0
1994-12-08,26.5,26.5,26.5,26.5,0,0.597488584975859,0.597488584975859,0.597488584975859,0.597488584975859,0,0.0,1.0
1994-12-09,24.5,24.5,24.5,24.5,32,0.552395106864473,0.552395106864473,0.552395106864473,0.552395106864473,1419.27397664721,0.0,1.0
1994-12-12,24.5,24.5,24.5,24.5,0,0.558708193800067,0.558708193800067,0.558708193800067,0.558708193800067,0,0.28,1.0
1994-12-13,24.5,24.5,24.5,24.5,0,0.558708193800067,0.558708193800067,0.558708193800067,0.558708193800067,0,0.0,1.0
1994-12-14,27.0,27.0,27.0,27.0,32,0.615719233983748,0.615719233983748,0.615719233983748,0.615719233983748,1403.2369825608,0.0,1.0
1994-12-15,27.0,27.0,27.0,27.0,0,0.615719233983748,0.615719233983748,0.615719233983748,0.615719233983748,0,0.0,1.0
1994-12-16,26.5,26.5,26.5,26.5,32,0.604317025947012,0.604317025947012,0.604317025947012,0.604317025947012,1403.2369825608,0.0,1.0
1994-12-19,25.38,25.38,25.38,25.38,2592,0.578776079944723,0.578776079944723,0.578776079944723,0.578776079944723,113662.195587425,0.0,1.0
1994-12-20,24.75,25.0,24.75,25.0,480,0.564409297818435,0.570110401836804,0.564409297818435,0.570110401836804,21048.554738412,0.0,1.0
1994-12-21,26.13,26.13,25.0,25.0,768,0.595879391999827,0.595879391999827,0.570110401836804,0.570110401836804,33677.6875814591,0.0,1.0
1994-12-22,26.12,26.12,26.12,26.12,0,0.595651347839092,0.595651347839092,0.595651347839092,0.595651347839092,0,0.0,1.0
1994-12-23,25.0,25.0,25.0,25.0,32,0.570110401836804,0.570110401836804,0.570110401836804,0.570110401836804,1403.2369825608,0.0,1.0
1994-12-27,25.0,25.0,25.0,25.0,480,0.570110401836804,0.570110401836804,0.570110401836804,0.570110401836804,21048.5547384119,0.0,1.0
1994-12-28,25.0,25.0,25.0,25.0,0,0.570110401836804,0.570110401836804,0.570110401836804,0.570110401836804,0,0.0,1.0
1994-12-29,25.0,25.0,25.0,25.0,0,0.570110401836804,0.570110401836804,0.570110401836804,0.570110401836804,0,0.0,1.0
1994-12-30,26.75,27.5,25.0,25.5,15968,0.61001812996538,0.627121442020484,0.570110401836804,0.58151260987354,700215.254297838,0.0,1.0
1995-01-03,26.75,26.75,26.75,26.75,0,0.61001812996538,0.61001812996538,0.61001812996538,0.61001812996538,0,0.0,1.0
1995-01-04,26.0,26.0,26.0,26.0,2720,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,119275.143517668,0.0,1.0
1995-01-05,26.0,26.0,26.0,26.0,192,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,8419.42189536478,0.0,1.0
1995-01-06,26.0,26.0,26.0,26.0,0,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,0,0.0,1.0
1995-01-09,26.0,26.0,26.0,26.0,0,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,0,0.0,1.0
1995-01-10,26.0,26.0,25.0,25.0,992,0.592914817910276,0.592914817910276,0.570110401836804,0.570110401836804,43500.3464593847,0.0,1.0
1995-01-11,26.0,26.0,26.0,26.0,0,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,0,0.0,1.0
1995-01-12,27.0,27.0,26.5,26.5,192,0.615719233983748,0.615719233983748,0.604317025947012,0.604317025947012,8419.42189536478,0.0,1.0
1995-01-13,27.0,27.0,27.0,27.0,0,0.615719233983748,0.615719233983748,0.615719233983748,0.615719233983748,0,0.0,1.0
1995-01-16,26.0,26.0,26.0,26.0,96,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,4209.71094768239,0.0,1.0
1995-01-17,26.0,26.0,26.0,26.0,0,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,0,0.0,1.0
1995-01-18,26.0,26.0,26.0,26.0,0,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,0,0.0,1.0
1995-01-19,26.0,26.0,26.0,26.0,0,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,0,0.0,1.0
1995-01-20,25.5,25.5,25.5,25.5,32,0.58151260987354,0.58151260987354,0.58151260987354,0.58151260987354,1403.2369825608,0.0,1.0
1995-01-23,26.0,26.0,26.0,26.0,1760,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,77178.0340408438,0.0,1.0
1995-01-24,26.5,26.5,26.5,26.5,768,0.604317025947012,0.604317025947012,0.604317025947012,0.604317025947012,33677.6875814591,0.0,1.0
1995-01-25,26.5,26.5,26.5,26.5,480,0.604317025947012,0.604317025947012,0.604317025947012,0.604317025947012,21048.554738412,0.0,1.0
1995-01-26,26.5,26.5,26.5,26.5,0,0.604317025947012,0.604317025947012,0.604317025947012,0.604317025947012,0,0.0,1.0
1995-01-27,27.5,27.5,26.5,26.5,1632,0.627121442020484,0.627121442020484,0.604317025947012,0.604317025947012,71565.0861106007,0.0,1.0
1995-01-30,25.5,26.0,25.5,25.5,3552,0.58151260987354,0.592914817910276,0.58151260987354,0.58151260987354,155759.305064248,0.0,1.0
1995-01-31,25.5,26.34,25.5,25.91,3552,0.58151260987354,0.600668319375256,0.58151260987354,0.590862420463663,155759.305064248,0.0,1.0
1995-02-01,25.5,25.5,25.5,25.5,0,0.58151260987354,0.58151260987354,0.58151260987354,0.58151260987354,0,0.0,1.0
1995-02-02,27.0,27.0,27.0,27.0,32,0.615719233983748,0.615719233983748,0.615719233983748,0.615719233983748,1403.2369825608,0.0,1.0
1995-02-03,25.25,25.25,25.25,25.25,32,0.575811505855171,0.575811505855171,0.575811505855171,0.575811505855171,1403.2369825608,0.0,1.0
1995-02-06,25.5,25.5,25.5,25.5,96,0.58151260987354,0.58151260987354,0.58151260987354,0.58151260987354,4209.71094768239,0.0,1.0
1995-02-07,25.5,25.5,25.5,25.5,0,0.58151260987354,0.58151260987354,0.58151260987354,0.58151260987354,0,0.0,1.0
1995-02-08,26.0,26.0,25.0,25.5,9792,0.592914817910276,0.592914817910276,0.570110401836804,0.58151260987354,429390.516663604,0.0,1.0
1995-02-09,26.0,26.5,25.0,26.5,1760,0.592914817910276,0.604317025947012,0.570110401836804,0.604317025947012,77178.0340408438,0.0,1.0
1995-02-10,26.0,26.0,26.0,26.0,0,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,0,0.0,1.0
1995-02-13,25.5,25.5,25.0,25.0,4320,0.58151260987354,0.58151260987354,0.570110401836804,0.570110401836804,189436.992645708,0.0,1.0
1995-02-14,25.5,25.5,25.5,25.5,0,0.58151260987354,0.58151260987354,0.58151260987354,0.58151260987354,0,0.0,1.0
1995-02-15,25.5,25.5,25.5,25.5,0,0.58151260987354,0.58151260987354,0.58151260987354,0.58151260987354,0,0.0,1.0
1995-02-16,25.0,25.0,25.0,25.0,154,0.570110401836804,0.570110401836804,0.570110401836804,0.570110401836804,6753.07797857383,0.0,1.0
1995-02-17,25.0,25.0,25.0,25.0,0,0.570110401836804,0.570110401836804,0.570110401836804,0.570110401836804,0,0.0,1.0
1995-02-21,25.0,25.0,25.0,25.0,0,0.570110401836804,0.570110401836804,0.570110401836804,0.570110401836804,0,0.0,1.0
1995-02-22,25.0,25.0,25.0,25.0,0,0.570110401836804,0.570110401836804,0.570110401836804,0.570110401836804,0,0.0,1.0
1995-02-23,26.0,26.0,24.5,24.5,17696,0.592914817910276,0.592914817910276,0.558708193800067,0.558708193800067,775990.051356121,0.0,1.0
1995-02-24,26.0,27.0,26.0,27.0,1248,0.592914817910276,0.615719233983748,0.592914817910276,0.615719233983748,54726.2423198711,0.0,1.0
1995-02-27,26.0,26.0,26.0,26.0,0,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,0,0.0,1.0
1995-02-28,26.0,26.0,26.0,26.0,0,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,0,0.0,1.0
1995-03-01,25.5,26.0,25.0,25.0,6176,0.58151260987354,0.592914817910276,0.570110401836804,0.570110401836804,270824.737634234,0.0,1.0
1995-03-02,26.0,26.0,26.0,26.0,96,0.592914817910276,0.592914817910276,0.592914817910276,0.592914817910276,4209.71094768239,0.0,1.0
1995-03-03,24.75,25.5,24.75,25.5,46752,0.564409297818435,0.58151260987354,0.564409297818435,0.58151260987354,2050129.23152133,0.0,1.0
1995-03-06,27.0,27.0,24.75,24.75,2336,0.615719233983748,0.615719233983748,0.564409297818435,0.564409297818435,102436.299726938,0.0,1.0
1995-03-07,27.0,27.0,27.0,27.0,0,0.615719233983748,0.615719233983748,0.615719233983748,0.615719233983748,0,0.0,1.0
1995-03-08,27.0,27.0,27.0,27.0,0,0.615719233983748,0.615719233983748,0.615719233983748,0.615719233983748,0,0.0,1.0
1995-03-09,27.0,27.0,27.0,27.0,0,0.615719233983748,0.615719233983748,0.615719233983748,0.615719233983748,0,0.0,1.0
1995-03-10,25.75,25.75,25.75,25.75,32,0.587213713891908,0.587213713891908,0.587213713891908,0.587213713891908,1403.2369825608,0.0,1.0
1995-03-13,26.0,26.0,24.75,25.5,4992,0.599300054410848,0.599300054410848,0.570487551794942,0.587775053364485,216572.648450023,0.28,1.0
1995-03-14,25.75,26.25,25.0,26.25,2592,0.593537553887667,0.605062554934029,0.576250052318123,0.605062554934029,112451.18284905,0.0,1.0
1995-03-15,26.0,26.0,26.0,26.0,96,0.599300054410848,0.599300054410848,0.599300054410848,0.599300054410848,4164.8586240389,0.0,1.0
1995-03-16,26.0,26.0,26.0,26.0,0,0.599300054410848,0.599300054410848,0.599300054410848,0.599300054410848,0,0.0,1.0
1995-03-17,26.0,26.0,26.0,26.0,0,0.599300054410848,0.599300054410848,0.599300054410848,0.599300054410848,0,0.0,1.0
1995-03-20,25.5,28.0,25.5,28.0,1568,0.587775053364485,0.645400058596298,0.587775053364485,0.645400058596298,68026.0241926354,0.0,1.0
1995-03-21,25.0,28.0,25.0,28.0,2112,0.576250052318123,0.645400058596298,0.576250052318123,0.645400058596298,91626.8897288557,0.0,1.0
1995-03-22,26.25,26.25,26.0,26.0,1568,0.605062554934029,0.605062554934029,0.599300054410848,0.599300054410848,68026.0241926353,0.0,1.0
1995-03-23,28.0,28.0,28.0,28.0,96,0.645400058596298,0.645400058596298,0.645400058596298,0.645400058596298,4164.85862403889,0.0,1.0
1995-03-24,28.0,28.0,25.0,27.0,480,0.645400058596298,0.645400058596298,0.576250052318123,0.622350056503573,20824.2931201945,0.0,1.0
1995-03-27,26.63,26.63,26.63,26.63,96,0.613821555729265,0.613821555729265,0.613821555729265,0.613821555729265,4164.85862403889,0.0,1.0
1995-03-28,25.0,25.0,25.0,25.0,96,0.576250052318123,0.576250052318123,0.576250052318123,0.576250052318123,4164.8586240389,0.0,1.0
1995-03-29,25.0,25.0,25.0,25.0,0,0.576250052318123,0.576250052318123,0.576250052318123,0.576250052318123,0,0.0,1.0
1995-03-30,25.0,25.0,25.0,25.0,0,0.576250052318123,0.576250052318123,0.576250052318123,0.576250052318123,0,0.0,1.0
1995-03-31,27.5,27.5,26.0,26.5,992,0.633875057549935,0.633875057549935,0.599300054410848,0.61082505545721,43036.872448402,0.0,1.0
1995-04-03,27.5,27.5,27.5,27.5,32,0.633875057549935,0.633875057549935,0.633875057549935,0.633875057549935,1388.28620801297,0.0,1.0
1995-04-04,26.0,26.0,26.0,26.0,96,0.599300054410848,0.599300054410848,0.599300054410848,0.599300054410848,4164.8586240389,0.0,1.0
1995-04-05,27.13,27.13,26.5,26.5,3296,0.625346556775627,0.625346556775627,0.61082505545721,0.61082505545721,142993.479425335,0.0,1.0
1995-04-06,26.5,26.5,26.5,26.5,608,0.61082505545721,0.61082505545721,0.61082505545721,0.61082505545721,26377.4379522464,0.0,1.0
1995-04-07,26.5,26.5,26.5,26.5,0,0.61082505545721,0.61082505545721,0.61082505545721,0.61082505545721,0,0.0,1.0
1995-04-10,26.5,26.5,26.5,26.5,0,0.61082505545721,0.61082505545721,0.61082505545721,0.61082505545721,0,0.0,1.0
1995-04-11,27.13,27.13,27.13,27.13,1568,0.625346556775627,0.625346556775627,0.625346556775627,0.625346556775627,68026.0241926353,0.0,1.0
1995-04-12,27.12,27.12,27.12,27.12,0,0.6251160567547,0.6251160567547,0.6251160567547,0.6251160567547,0,0.0,1.0
1995-04-13,26.5,26.5,26.5,26.5,608,0.61082505545721,0.61082505545721,0.61082505545721,0.61082505545721,26377.4379522464,0.0,1.0
1995-04-17,26.5,26.5,26.5,26.5,0,0.61082505545721,0.61082505545721,0.61082505545721,0.61082505545721,0,0.0,1.0
1995-04-18,28.5,28.5,28.5,28.5,32,0.65692505964266,0.65692505964266,0.65692505964266,0.65692505964266,1388.28620801297,0.0,1.0
1995-04-19,27.5,27.5,27.5,27.5,608,0.633875057549935,0.633875057549935,0.633875057549935,0.633875057549935,26377.4379522464,0.0,1.0
1995-04-20,27.0,28.0,27.0,28.0,1760,0.622350056503573,0.645400058596298,0.622350056503573,0.645400058596298,76355.7414407131,0.0,1.0
1995-04-21,27.0,27.0,27.0,27.0,0,0.622350056503573,0.622350056503573,0.622350056503573,0.622350056503573,0,0.0,1.0
1995-04-24,28.0,28.0,28.0,28.0,96,0.645400058596298,0.645400058596298,0.645400058596298,0.645400058596298,4164.85862403889,0.0,1.0
1995-04-25,28.0,28.0,28.0,28.0,0,0.645400058596298,0.645400058596298,0.645400058596298,0.645400058596298,0,0.0,1.0
1995-04-26,28.0,28.0,27.0,27.0,608,0.645400058596298,0.645400058596298,0.622350056503573,0.622350056503573,26377.4379522463,0.0,1.0
1995-04-27,28.0,28.0,28.0,28.0,0,0.645400058596298,0.645400058596298,0.645400058596298,0.645400058596298,0,0.0,1.0
1995-04-28,28.0,28.0,28.0,28.0,0,0.645400058596298,0.645400058596298,0.645400058596298,0.645400058596298,0,0.0,1.0
1995-05-01,27.5,27.5,27.5,27.5,96,0.633875057549935,0.633875057549935,0.633875057549935,0.633875057549935,4164.8586240389,0.0,1.0
1995-05-02,27.5,27.5,27.5,27.5,0,0.633875057549935,0.633875057549935,0.633875057549935,0.633875057549935,0,0.0,1.0
1995-05-03,29.0,29.0,29.0,29.0,32,0.668450060689023,0.668450060689023,0.668450060689023,0.668450060689023,1388.28620801296,0.0,1.0
1995-05-04,26.5,26.5,26.5,26.5,2208,0.61082505545721,0.61082505545721,0.61082505545721,0.61082505545721,95791.7483528947,0.0,1.0
1995-05-05,27.0,28.5,26.0,26.0,1760,0.622350056503573,0.65692505964266,0.599300054410848,0.599300054410848,76355.7414407131,0.0,1.0
1995-05-08,27.0,27.0,27.0,27.0,0,0.622350056503573,0.622350056503573,0.622350056503573,0.622350056503573,0,0.0,1.0
1995-05-09,29.0,29.0,29.0,29.0,32,0.668450060689023,0.668450060689023,0.668450060689023,0.668450060689023,1388.28620801296,0.0,1.0
1995-05-10,28.0,28.0,28.0,28.0,608,0.645400058596298,0.645400058596298,0.645400058596298,0.645400058596298,26377.4379522463,0.0,1.0
1995-05-11,27.5,27.5,27.0,27.5,608,0.633875057549935,0.633875057549935,0.622350056503573,0.633875057549935,26377.4379522464,0.0,1.0
1995-05-12,27.5,27.5,27.5,27.5,768,0.633875057549935,0.633875057549935,0.633875057549935,0.633875057549935,33318.8689923112,0.0,1.0
1995-05-15,27.5,27.5,27.5,27.5,0,0.633875057549935,0.633875057549935,0.633875057549935,0.633875057549935,0,0.0,1.0
1995-05-16,27.5,27.5,27.5,27.5,1568,0.633875057549935,0.633875057549935,0.633875057549935,0.633875057549935,68026.0241926353,0.0,1.0
1995-05-17,27.5,27.5,27.5,27.5,0,0.633875057549935,0.633875057549935,0.633875057549935,0.633875057549935,0,0.0,1.0
1995-05-18,27.5,27.5,27.5,27.5,0,0.633875057549935,0.633875057549935,0.633875057549935,0.633875057549935,0,0.0,1.0
1995-05-19,27.0,28.0,27.0,28.0,1568,0.622350056503573,0.645400058596298,0.622350056503573,0.645400058596298,68026.0241926353,0.0,1.0
1995-05-22,27.0,27.0,27.0,27.0,0,0.622350056503573,0.622350056503573,0.622350056503573,0.622350056503573,0,0.0,1.0
1995-05-23,27.0,27.0,27.0,27.0,0,0.622350056503573,0.622350056503573,0.622350056503573,0.622350056503573,0,0.0,1.0
1995-05-24,27.0,27.0,27.0,27.0,0,0.622350056503573,0.622350056503573,0.622350056503573,0.622350056503573,0,0.0,1.0
1995-05-25,27.0,27.0,27.0,27.0,0,0.622350056503573,0.622350056503573,0.622350056503573,0.622350056503573,0,0.0,1.0
1995-05-26,27.0,27.0,27.0,27.0,0,0.622350056503573,0.622350056503573,0.622350056503573,0.622350056503573,0,0.0,1.0
1995-05-30,26.0,26.0,26.0,26.0,2112,0.599300054410848,0.599300054410848,0.599300054410848,0.599300054410848,91626.8897288557,0.0,1.0
1995-05-31,26.5,26.5,26.5,26.5,2112,0.61082505545721,0.61082505545721,0.61082505545721,0.61082505545721,91626.8897288558,0.0,1.0
1995-06-01,26.5,26.5,26.5,26.5,0,0.61082505545721,0.61082505545721,0.61082505545721,0.61082505545721,0,0.0,1.0
1995-06-02,27.5,27.5,26.75,26.75,8352,0.633875057549935,0.633875057549935,0.616587555980391,0.616587555980391,362342.700291384,0.0,1.0
1995-06-05,26.0,27.0,26.0,27.0,192,0.599300054410848,0.622350056503573,0.599300054410848,0.622350056503573,8329.71724807779,0.0,1.0
1995-06-06,27.75,27.75,26.25,26.25,1760,0.639637558073116,0.639637558073116,0.605062554934029,0.605062554934029,76355.7414407132,0.0,1.0
1995-06-07,27.75,27.75,27.75,27.75,0,0.639637558073116,0.639637558073116,0.639637558073116,0.639637558073116,0,0.0,1.0
1995-06-08,27.75,27.75,27.75,27.75,0,0.639637558073116,0.639637558073116,0.639637558073116,0.639637558073116,0,0.0,1.0
1995-06-09,28.0,28.5,27.5,28.0,3296,0.645400058596298,0.65692505964266,0.633875057549935,0.645400058596298,142993.479425335,0.0,1.0
1995-06-12,26.5,29.0,26.5,29.0,480,0.61082505545721,0.668450060689023,0.61082505545721,0.668450060689023,20824.2931201945,0.0,1.0
1995-06-13,26.5,26.5,26.5,26.5,0,0.61082505545721,0.61082505545721,0.61082505545721,0.61082505545721,0,0.0,1.0
1995-06-14,26.5,26.5,26.5,26.5,0,0.617970556105955,0.617970556105955,0.617970556105955,0.617970556105955,0,0.31,1.0
1995-06-15,26.5,26.5,26.5,26.5,0,0.617970556105955,0.617970556105955,0.617970556105955,0.617970556105955,0,0.0,1.0
1995-06-16,27.88,27.88,27.88,27.88,32,0.650151664310718,0.650151664310718,0.650151664310718,0.650151664310718,1372.23366327279,0.0,1.0
1995-06-19,27.87,27.87,27.87,27.87,0,0.649918467874452,0.649918467874452,0.649918467874452,0.649918467874452,0,0.0,1.0
1995-06-20,29.0,29.0,27.0,27.0,6048,0.676269665172554,0.676269665172554,0.629630377919275,0.629630377919275,259352.162358558,0.0,1.0
1995-06-21,28.0,29.0,28.0,29.0,2336,0.652950021545915,0.676269665172554,0.652950021545915,0.676269665172554,100173.057418914,0.0,1.0
1995-06-22,28.0,28.0,28.0,28.0,0,0.652950021545915,0.652950021545915,0.652950021545915,0.652950021545915,0,0.0,1.0
1995-06-23,29.0,29.0,28.0,28.0,1344,0.676269665172554,0.676269665172554,0.652950021545915,0.652950021545915,57633.8138574574,0.0,1.0
1995-06-26,28.0,29.0,28.0,29.0,5568,0.652950021545915,0.676269665172554,0.652950021545915,0.676269665172554,238768.657409466,0.0,1.0
1995-06-27,30.0,30.0,30.0,30.0,96,0.699589308799194,0.699589308799194,0.699589308799194,0.699589308799194,4116.70098981838,0.0,1.0
1995-06-28,28.5,28.5,28.5,28.5,1248,0.664609843359235,0.664609843359235,0.664609843359235,0.664609843359235,53517.1128676389,0.0,1.0
1995-06-29,31.0,31.0,28.0,28.25,13632,0.722908952425834,0.722908952425834,0.652950021545915,0.658779932452575,584571.54055421,0.0,1.0
1995-06-30,32.5,33.0,28.5,28.5,35936,0.757888417865794,0.769548239679114,0.664609843359235,0.664609843359235,1541018.40385535,0.0,1.0
1995-07-03,32.0,32.5,30.5,30.5,31392,0.746228596052474,0.757888417865794,0.711249130612514,0.711249130612514,1346161.22367061,0.0,1.0
1995-07-05,31.0,32.5,30.5,32.5,12512,0.722908952425834,0.757888417865794,0.711249130612514,0.757888417865794,536543.362339662,0.0,1.0
1995-07-06,31.0,31.0,31.0,31.0,0,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,0,0.0,1.0
1995-07-07,31.0,31.0,31.0,31.0,0,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,0,0.0,1.0
1995-07-10,31.0,31.0,31.0,31.0,0,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,0,0.0,1.0
1995-07-11,32.25,32.25,32.25,32.25,1248,0.752058506959134,0.752058506959134,0.752058506959134,0.752058506959134,53517.1128676389,0.0,1.0
1995-07-12,32.0,32.0,31.0,32.0,11232,0.746228596052474,0.746228596052474,0.722908952425834,0.746228596052474,481654.01580875,0.0,1.0
1995-07-13,33.25,33.25,33.25,33.25,2208,0.775378150585774,0.775378150585774,0.775378150585774,0.775378150585774,94684.1227658227,0.0,1.0
1995-07-14,31.0,32.25,31.0,32.0,25952,0.722908952425834,0.752058506959134,0.722908952425834,0.746228596052474,1112881.50091424,0.0,1.0
1995-07-17,32.25,32.25,31.0,32.25,2336,0.752058506959134,0.752058506959134,0.722908952425834,0.752058506959134,100173.057418914,0.0,1.0
1995-07-18,32.25,32.25,31.0,32.25,13632,0.752058506959134,0.752058506959134,0.722908952425834,0.752058506959134,584571.54055421,0.0,1.0
1995-07-19,31.5,31.5,30.25,31.5,992,0.734568774239154,0.734568774239154,0.705419219705854,0.734568774239154,42539.2435614566,0.0,1.0
1995-07-20,31.5,31.5,30.0,31.5,18848,0.734568774239154,0.734568774239154,0.699589308799194,0.734568774239154,808245.627667675,0.0,1.0
1995-07-21,30.75,31.5,30.0,31.5,2112,0.717079041519174,0.734568774239154,0.699589308799194,0.734568774239154,90567.4217760044,0.0,1.0
1995-07-24,31.0,31.5,31.0,31.5,1344,0.722908952425834,0.734568774239154,0.722908952425834,0.734568774239154,57633.8138574573,0.0,1.0
1995-07-25,31.0,31.0,31.0,31.0,0,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,0,0.0,1.0
1995-07-26,31.0,31.0,31.0,31.0,0,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,0,0.0,1.0
1995-07-27,31.0,31.0,31.0,31.0,0,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,0,0.0,1.0
1995-07-28,30.88,31.0,30.0,30.0,8160,0.720110595190637,0.722908952425834,0.699589308799194,0.699589308799194,349919.584134562,0.0,1.0
1995-07-31,30.0,31.0,30.0,31.0,4032,0.699589308799194,0.722908952425834,0.699589308799194,0.722908952425834,172901.441572372,0.0,1.0
1995-08-01,30.5,30.5,30.5,30.5,32,0.711249130612514,0.711249130612514,0.711249130612514,0.711249130612514,1372.23366327279,0.0,1.0
1995-08-02,30.5,31.0,30.5,31.0,5568,0.711249130612514,0.722908952425834,0.711249130612514,0.722908952425834,238768.657409466,0.0,1.0
1995-08-03,31.0,31.0,31.0,31.0,32,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,1372.23366327279,0.0,1.0
1995-08-04,30.0,30.0,30.0,30.0,32,0.699589308799194,0.699589308799194,0.699589308799194,0.699589308799194,1372.23366327279,0.0,1.0
1995-08-07,30.13,31.0,30.0,31.0,1568,0.702620862470657,0.722908952425834,0.699589308799194,0.722908952425834,67239.4495003669,0.0,1.0
1995-08-08,31.0,31.25,31.0,31.25,4448,0.722908952425834,0.728738863332494,0.722908952425834,0.728738863332494,190740.479194918,0.0,1.0
1995-08-09,30.25,30.25,30.25,30.25,96,0.705419219705854,0.705419219705854,0.705419219705854,0.705419219705854,4116.70098981838,0.0,1.0
1995-08-10,31.0,31.0,31.0,31.0,3680,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,157806.871276371,0.0,1.0
1995-08-11,31.0,31.5,30.5,31.5,3360,0.722908952425834,0.734568774239154,0.711249130612514,0.734568774239154,144084.534643643,0.0,1.0
1995-08-14,31.0,31.0,31.0,31.0,0,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,0,0.0,1.0
1995-08-15,30.94,31.5,30.94,31.5,96,0.721509773808236,0.734568774239154,0.721509773808236,0.734568774239154,4116.70098981838,0.0,1.0
1995-08-16,31.0,31.0,31.0,31.0,1568,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,67239.4495003669,0.0,1.0
1995-08-17,31.0,31.5,31.0,31.5,19968,0.722908952425834,0.734568774239154,0.722908952425834,0.734568774239154,856273.805882223,0.0,1.0
1995-08-18,31.0,31.0,31.0,31.0,0,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,0,0.0,1.0
1995-08-21,32.5,32.5,31.0,32.5,480,0.757888417865794,0.757888417865794,0.722908952425834,0.757888417865794,20583.5049490919,0.0,1.0
1995-08-22,32.0,32.5,32.0,32.5,480,0.746228596052474,0.757888417865794,0.746228596052474,0.757888417865794,20583.5049490919,0.0,1.0
1995-08-23,31.0,31.0,31.0,31.0,96,0.722908952425834,0.722908952425834,0.722908952425834,0.722908952425834,4116.70098981838,0.0,1.0
1995-08-24,32.0,32.5,32.0,32.5,18336,0.746228596052474,0.757888417865794,0.746228596052474,0.757888417865794,786289.889055311,0.0,1.0
1995-08-25,32.5,32.88,32.0,32.88,6752,0.757888417865794,0.766749882443917,0.746228596052474,0.766749882443917,289541.302950559,0.0,1.0
1995-08-28,32.0,32.5,31.5,31.5,4992,0.746228596052474,0.757888417865794,0.734568774239154,0.734568774239154,214068.451470556,0.0,1.0
1995-08-29,31.5,32.0,31.0,31.0,6752,0.734568774239154,0.746228596052474,0.722908952425834,0.722908952425834,289541.302950559,0.0,1.0
1995-08-30,32.5,33.0,32.0,32.0,480,0.757888417865794,0.769548239679114,0.746228596052474,0.746228596052474,20583.5049490919,0.0,1.0
1995-08-31,34.0,34.0,34.0,34.0,0,0.792867883305754,0.792867883305754,0.792867883305754,0.792867883305754,0,0.0,1.0
1995-09-01,34.0,34.0,34.0,34.0,0,0.792867883305754,0.792867883305754,0.792867883305754,0.792867883305754,0,0.0,1.0
1995-09-05,34.0,34.0,34.0,34.0,0,0.792867883305754,0.792867883305754,0.792867883305754,0.792867883305754,0,0.0,1.0
1995-09-06,34.0,34.0,34.0,34.0,0,0.792867883305754,0.792867883305754,0.792867883305754,0.792867883305754,0,0.0,1.0
1995-09-07,35.0,35.0,33.5,33.5,192,0.816187526932393,0.816187526932393,0.781208061492434,0.781208061492434,8233.40197963676,0.0,1.0
1995-09-08,34.0,34.0,32.5,32.5,480,0.792867883305754,0.792867883305754,0.757888417865794,0.757888417865794,20583.5049490919,0.0,1.0
1995-09-11,31.5,31.5,31.5,31.5,0,0.734568774239154,0.734568774239154,0.734568774239154,0.734568774239154,0,0.0,1.0
1995-09-12,30.0,30.0,30.0,30.0,1344,0.699589308799194,0.699589308799194,0.699589308799194,0.699589308799194,57633.8138574574,0.0,1.0
1995-09-13,31.69,31.69,31.69,31.69,0,0.746228596052474,0.746228596052474,0.746228596052474,0.746228596052474,0,0.31,1.0
1995-09-14,30.13,30.13,30.13,30.13,96,0.709494086432977,0.709494086432977,0.709494086432977,0.709494086432977,4076.82044897952,0.0,1.0
1995-09-15,32.5,32.5,32.5,32.5,2912,0.76530228373952,0.76530228373952,0.76530228373952,0.76530228373952,123663.553619045,0.0,1.0
1995-09-18,32.0,32.0,32.0,32.0,608,0.75352840245122,0.75352840245122,0.75352840245122,0.75352840245122,25819.8628435369,0.0,1.0
1995-09-19,32.0,32.0,32.0,32.0,2592,0.75352840245122,0.75352840245122,0.75352840245122,0.75352840245122,110074.152122447,0.0,1.0
1995-09-20,31.5,31.5,31.5,31.5,0,0.74175452116292,0.74175452116292,0.74175452116292,0.74175452116292,0,0.0,1.0
1995-09-21,30.0,30.0,30.0,30.0,32,0.706432877298019,0.706432877298019,0.706432877298019,0.706432877298019,1358.94014965984,0.0,1.0
1995-09-22,32.5,32.5,32.5,32.5,0,0.76530228373952,0.76530228373952,0.76530228373952,0.76530228373952,0,0.0,1.0
1995-09-25,33.5,33.5,33.5,33.5,192,0.788850046316121,0.788850046316121,0.788850046316121,0.788850046316121,8153.64089795903,0.0,1.0
1995-09-26,33.0,33.0,33.0,33.0,0,0.777076165027821,0.777076165027821,0.777076165027821,0.777076165027821,0,0.0,1.0
1995-09-27,33.0,33.0,33.0,33.0,0,0.777076165027821,0.777076165027821,0.777076165027821,0.777076165027821,0,0.0,1.0
1995-09-28,34.0,34.0,34.0,34.0,4896,0.800623927604421,0.800623927604421,0.800623927604421,0.800623927604421,207917.842897955,0.0,1.0
1995-09-29,32.0,32.0,32.0,32.0,768,0.75352840245122,0.75352840245122,0.75352840245122,0.75352840245122,32614.5635918361,0.0,1.0
1995-10-02,30.75,30.75,30.0,30.0,1632,0.724093699230469,0.724093699230469,0.706432877298019,0.706432877298019,69305.9476326518,0.0,1.0
1995-10-03,31.25,31.25,31.25,31.25,1248,0.73586758051877,0.73586758051877,0.73586758051877,0.73586758051877,52998.6658367337,0.0,1.0
1995-10-04,31.25,32.0,31.25,31.25,9024,0.73586758051877,0.75352840245122,0.73586758051877,0.73586758051877,383221.122204074,0.0,1.0
1995-10-05,31.25,31.25,31.25,31.25,4032,0.73586758051877,0.73586758051877,0.73586758051877,0.73586758051877,171226.45885714,0.0,1.0
1995-10-06,31.25,31.25,31.25,31.25,0,0.73586758051877,0.73586758051877,0.73586758051877,0.73586758051877,0,0.0,1.0
1995-10-09,31.5,32.5,31.5,32.5,1248,0.74175452116292,0.76530228373952,0.74175452116292,0.76530228373952,52998.6658367337,0.0,1.0
1995-10-10,31.5,31.5,31.5,31.5,0,0.74175452116292,0.74175452116292,0.74175452116292,0.74175452116292,0,0.0,1.0
1995-10-11,31.5,31.5,31.5,31.5,608,0.74175452116292,0.74175452116292,0.74175452116292,0.74175452116292,25819.8628435369,0.0,1.0
1995-10-12,31.5,31.5,31.5,31.5,0,0.74175452116292,0.74175452116292,0.74175452116292,0.74175452116292,0,0.0,1.0
1995-10-13,32.5,32.5,32.5,32.5,1568,0.76530228373952,0.76530228373952,0.76530228373952,0.76530228373952,66588.0673333321,0.0,1.0
1995-10-16,33.5,33.5,33.5,33.5,96,0.788850046316121,0.788850046316121,0.788850046316121,0.788850046316121,4076.82044897952,0.0,1.0
1995-10-17,33.0,33.0,33.0,33.0,96,0.777076165027821,0.777076165027821,0.777076165027821,0.777076165027821,4076.82044897951,0.0,1.0
1995-10-18,32.0,33.0,32.0,33.0,4896,0.75352840245122,0.777076165027821,0.75352840245122,0.777076165027821,207917.842897955,0.0,1.0
1995-10-19,32.0,33.0,32.0,33.0,1248,0.75352840245122,0.777076165027821,0.75352840245122,0.777076165027821,52998.6658367337,0.0,1.0
1995-10-20,33.0,33.0,31.75,31.75,608,0.777076165027821,0.777076165027821,0.74764146180707,0.74764146180707,25819.8628435369,0.0,1.0
1995-10-23,33.0,33.0,31.75,31.75,0,0.777076165027821,0.777076165027821,0.74764146180707,0.74764146180707,0,0.0,1.0
1995-10-24,33.0,33.0,33.0,33.0,0,0.777076165027821,0.777076165027821,0.777076165027821,0.777076165027821,0,0.0,1.0
1995-10-25,34.0,34.0,32.75,32.75,768,0.800623927604421,0.800623927604421,0.771189224383671,0.771189224383671,32614.5635918361,0.0,1.0
1995-10-26,32.5,32.5,31.25,31.25,96,0.76530228373952,0.76530228373952,0.73586758051877,0.73586758051877,4076.82044897952,0.0,1.0
1995-10-27,34.5,34.5,34.5,34.5,1632,0.812397808892722,0.812397808892722,0.812397808892722,0.812397808892722,69305.9476326517,0.0,1.0
1995-10-30,32.75,32.75,32.75,32.75,1568,0.771189224383671,0.771189224383671,0.771189224383671,0.771189224383671,66588.067333332,0.0,1.0
1995-10-31,30.5,32.0,30.25,32.0,480,0.718206758586319,0.75352840245122,0.712319817942169,0.75352840245122,20384.1022448976,0.0,1.0
1995-11-01,31.0,32.0,30.25,30.25,768,0.729980639874619,0.75352840245122,0.712319817942169,0.712319817942169,32614.5635918361,0.0,1.0
1995-11-02,31.0,31.0,31.0,31.0,0,0.729980639874619,0.729980639874619,0.729980639874619,0.729980639874619,0,0.0,1.0
1995-11-03,31.0,31.0,31.0,31.0,0,0.729980639874619,0.729980639874619,0.729980639874619,0.729980639874619,0,0.0,1.0
1995-11-06,30.5,30.5,30.25,30.25,768,0.718206758586319,0.718206758586319,0.712319817942169,0.712319817942169,32614.5635918361,0.0,1.0
1995-11-07,32.0,32.0,32.0,32.0,480,0.75352840245122,0.75352840245122,0.75352840245122,0.75352840245122,20384.1022448976,0.0,1.0
1995-11-08,31.13,31.13,30.25,30.5,7680,0.733041849009577,0.733041849009577,0.712319817942169,0.718206758586319,326145.635918361,0.0,1.0
1995-11-09,31.12,31.12,31.12,31.12,0,0.732806371383812,0.732806371383812,0.732806371383812,0.732806371383812,0,0.0,1.0
1995-11-10,31.12,31.12,31.12,31.12,0,0.732806371383812,0.732806371383812,0.732806371383812,0.732806371383812,0,0.0,1.0
1995-11-13,31.12,31.12,31.12,31.12,0,0.732806371383812,0.732806371383812,0.732806371383812,0.732806371383812,0,0.0,1.0
1995-11-14,31.0,32.0,31.0,32.0,96,0.729980639874619,0.75352840245122,0.729980639874619,0.75352840245122,4076.82044897952,0.0,1.0
1995-11-15,30.75,31.5,30.25,31.5,1248,0.724093699230469,0.74175452116292,0.712319817942169,0.74175452116292,52998.6658367337,0.0,1.0
1995-11-16,31.0,31.88,30.5,31.13,2912,0.729980639874619,0.750702670942028,0.718206758586319,0.733041849009577,123663.553619045,0.0,1.0
1995-11-17,31.0,31.0,31.0,31.0,0,0.729980639874619,0.729980639874619,0.729980639874619,0.729980639874619,0,0.0,1.0
1995-11-20,30.25,31.5,30.25,31.5,7328,0.712319817942169,0.74175452116292,0.712319817942169,0.74175452116292,311197.294272103,0.0,1.0
1995-11-21,31.25,31.25,31.25,31.25,32,0.73586758051877,0.73586758051877,0.73586758051877,0.73586758051877,1358.94014965984,0.0,1.0
1995-11-22,30.5,30.5,30.5,30.5,1632,0.718206758586319,0.718206758586319,0.718206758586319,0.718206758586319,69305.9476326518,0.0,1.0
1995-11-24,30.5,30.5,30.5,30.5,0,0.718206758586319,0.718206758586319,0.718206758586319,0.718206758586319,0,0.0,1.0
1995-11-27,30.5,30.5,30.5,30.5,0,0.718206758586319,0.718206758586319,0.718206758586319,0.718206758586319,0,0.0,1.0
1995-11-28,30.5,31.75,30.5,31.75,992,0.718206758586319,0.74764146180707,0.718206758586319,0.74764146180707,42127.144639455,0.0,1.0
1995-11-29,30.5,30.5,30.5,30.5,0,0.718206758586319,0.718206758586319,0.718206758586319,0.718206758586319,0,0.0,1.0
1995-11-30,30.5,30.5,30.5,30.5,0,0.718206758586319,0.718206758586319,0.718206758586319,0.718206758586319,0,0.0,1.0
1995-12-01,30.25,30.25,30.25,30.25,9984,0.712319817942169,0.712319817942169,0.712319817942169,0.712319817942169,423989.32669387,0.0,1.0
1995-12-04,31.0,31.5,30.25,31.5,3360,0.729980639874619,0.74175452116292,0.712319817942169,0.74175452116292,142688.715714283,0.0,1.0
1995-12-05,30.0,31.5,30.0,31.5,1344,0.706432877298019,0.74175452116292,0.706432877298019,0.74175452116292,57075.4862857132,0.0,1.0
1995-12-06,31.5,31.5,31.5,31.5,608,0.74175452116292,0.74175452116292,0.74175452116292,0.74175452116292,25819.8628435369,0.0,1.0
1995-12-07,31.5,31.5,31.5,31.5,32,0.74175452116292,0.74175452116292,0.74175452116292,0.74175452116292,1358.94014965984,0.0,1.0
1995-12-08,30.75,31.5,30.5,31.5,2912,0.724093699230469,0.74175452116292,0.718206758586319,0.74175452116292,123663.553619045,0.0,1.0
1995-12-11,30.5,30.5,30.5,30.5,96,0.718206758586319,0.718206758586319,0.718206758586319,0.718206758586319,4076.82044897952,0.0,1.0
1995-12-12,30.5,30.5,30.5,30.5,0,0.718206758586319,0.718206758586319,0.718206758586319,0.718206758586319,0,0.0,1.0
1995-12-13,31.0,31.0,31.0,31.0,1248,0.737280446273366,0.737280446273366,0.737280446273366,0.737280446273366,52473.9265710234,0.31,1.0
1995-12-14,32.0,32.0,32.0,32.0,1568,0.761063686475732,0.761063686475732,0.761063686475732,0.761063686475732,65928.7795379526,0.0,1.0
1995-12-15,31.75,32.0,31.0,32.0,7328,0.755117876425141,0.761063686475732,0.737280446273366,0.761063686475732,308116.132942676,0.0,1.0
1995-12-18,31.75,31.75,31.75,31.75,0,0.755117876425141,0.755117876425141,0.755117876425141,0.755117876425141,0,0.0,1.0
1995-12-19,31.75,31.75,31.75,31.75,0,0.755117876425141,0.755117876425141,0.755117876425141,0.755117876425141,0,0.0,1.0
1995-12-20,32.0,32.5,32.0,32.5,480,0.761063686475732,0.772955306576916,0.761063686475732,0.772955306576916,20182.2794503936,0.0,1.0
1995-12-21,30.5,31.5,30.25,30.5,1632,0.725388826172182,0.749172066374549,0.719443016121591,0.725388826172182,68619.7501313384,0.0,1.0
1995-12-22,30.5,30.5,30.5,30.5,0,0.725388826172182,0.725388826172182,0.725388826172182,0.725388826172182,0,0.0,1.0
1995-12-26,30.5,30.5,30.5,30.5,0,0.725388826172182,0.725388826172182,0.725388826172182,0.725388826172182,0,0.0,1.0
1995-12-27,30.5,30.5,30.5,30.5,0,0.725388826172182,0.725388826172182,0.725388826172182,0.725388826172182,0,0.0,1.0
1995-12-28,32.5,33.5,31.75,33.0,6144,0.772955306576916,0.796738546779282,0.755117876425141,0.784846926678099,258333.176965038,0.0,1.0
1995-12-29,33.5,34.0,32.5,33.75,13728,0.796738546779282,0.808630166880466,0.772955306576916,0.802684356829874,577213.192281258,0.0,1.0
1996-01-02,32.5,33.0,32.5,32.5,7066,0.772955306576916,0.784846926678099,0.772955306576916,0.772955306576916,297099.972076003,0.0,1.0
1996-01-03,33.25,33.25,33.25,33.25,154,0.790792736728691,0.790792736728691,0.790792736728691,0.790792736728691,6475.14799033462,0.0,1.0
1996-01-04,32.5,33.0,32.5,32.5,1760,0.772955306576916,0.784846926678099,0.772955306576916,0.772955306576916,74001.69131811,0.0,1.0
1996-01-05,33.25,33.25,33.25,33.25,608,0.790792736728691,0.790792736728691,0.790792736728691,0.790792736728691,25564.2206371653,0.0,1.0
1996-01-08,33.37,33.5,33.25,33.25,7398,0.793646725552975,0.796738546779282,0.790792736728691,0.790792736728691,311059.382029192,0.0,1.0
1996-01-09,32.5,32.5,32.5,32.5,77,0.772955306576916,0.772955306576916,0.772955306576916,0.772955306576916,3237.57399516731,0.0,1.0
1996-01-10,33.375,33.5,33.25,33.25,0,0.793765641753986,0.796738546779282,0.790792736728691,0.790792736728691,0,0.0,1.0
1996-01-11,32.5,32.5,32.5,32.5,0,0.772955306576916,0.772955306576916,0.772955306576916,0.772955306576916,0,0.0,1.0
1996-01-12,33.0,34.5,32.5,32.5,2074,0.784846926678099,0.820521786981649,0.772955306576916,0.772955306576916,87204.2657919092,0.0,1.0
1996-01-15,33.0,33.0,33.0,33.0,1254,0.784846926678099,0.784846926678099,0.784846926678099,0.784846926678099,52726.2050641534,0.0,1.0
1996-01-16,33.0,34.0,32.5,34.0,13133,0.784846926678099,0.808630166880466,0.772955306576916,0.808630166880466,552195.575045874,0.0,1.0
1996-01-17,33.0,33.0,33.0,33.0,1760,0.784846926678099,0.784846926678099,0.784846926678099,0.784846926678099,74001.69131811,0.0,1.0
1996-01-18,33.0,34.0,32.5,34.0,7328,0.784846926678099,0.808630166880466,0.772955306576916,0.808630166880466,308116.132942676,0.0,1.0
1996-01-19,34.0,34.0,33.0,33.0,6048,0.808630166880466,0.808630166880466,0.784846926678099,0.784846926678099,254296.72107496,0.0,1.0
1996-01-22,35.5,35.5,35.5,35.5,0,0.844305027184016,0.844305027184016,0.844305027184016,0.844305027184016,0,0.0,1.0
1996-01-23,34.5,34.5,34.5,34.5,384,0.820521786981649,0.820521786981649,0.820521786981649,0.820521786981649,16145.8235603149,0.0,1.0
1996-01-24,34.0,35.5,33.5,35.5,4941,0.808630166880466,0.844305027184016,0.796738546779282,0.844305027184016,207751.339092489,0.0,1.0
1996-01-25,34.5,34.5,34.5,34.5,3552,0.820521786981649,0.820521786981649,0.820521786981649,0.820521786981649,149348.867932913,0.0,1.0
1996-01-26,34.0,35.5,33.5,35.5,32,0.808630166880466,0.844305027184016,0.796738546779282,0.844305027184016,1345.48529669291,0.0,1.0
1996-01-29,35.5,35.5,35.5,35.5,0,0.844305027184016,0.844305027184016,0.844305027184016,0.844305027184016,0,0.0,1.0
1996-01-30,34.25,34.25,34.0,34.0,1690,0.814575976931057,0.814575976931057,0.808630166880466,0.808630166880466,71058.4422315943,0.0,1.0
1996-01-31,35.5,35.5,34.12,34.12,2304,0.844305027184016,0.844305027184016,0.81148415570475,0.81148415570475,96874.9413618894,0.0,1.0
1996-02-01,34.25,34.25,34.0,34.0,96,0.814575976931057,0.814575976931057,0.808630166880466,0.808630166880466,4036.45589007873,0.0,1.0
1996-02-02,35.5,35.5,34.125,34.125,0,0.844305027184016,0.844305027184016,0.811603071905761,0.811603071905761,0,0.0,1.0
1996-02-05,35.5,35.5,35.5,35.5,96,0.844305027184016,0.844305027184016,0.844305027184016,0.844305027184016,4036.45589007873,0.0,1.0
1996-02-06,35.5,35.5,35.5,35.5,0,0.844305027184016,0.844305027184016,0.844305027184016,0.844305027184016,0,0.0,1.0
1996-02-07,35.5,35.5,35.5,35.5,0,0.844305027184016,0.844305027184016,0.844305027184016,0.844305027184016,0,0.0,1.0
1996-02-08,35.5,35.5,35.5,35.5,0,0.844305027184016,0.844305027184016,0.844305027184016,0.844305027184016,0,0.0,1.0
1996-02-09,34.0,34.5,34.0,34.5,4608,0.808630166880466,0.820521786981649,0.808630166880466,0.820521786981649,193749.882723779,0.0,1.0
1996-02-12,35.5,35.5,33.5,35.0,608,0.844305027184016,0.844305027184016,0.796738546779282,0.832413407082832,25564.2206371653,0.0,1.0
1996-02-13,33.5,35.5,33.5,35.5,96,0.796738546779282,0.844305027184016,0.796738546779282,0.844305027184016,4036.45589007873,0.0,1.0
1996-02-14,34.5,35.5,34.5,35.5,4832,0.820521786981649,0.844305027184016,0.820521786981649,0.844305027184016,203168.279800629,0.0,1.0
1996-02-15,34.0,35.5,34.0,35.0,2720,0.808630166880466,0.844305027184016,0.808630166880466,0.832413407082832,114366.250218897,0.0,1.0
1996-02-16,34.25,34.25,34.0,34.25,3680,0.814575976931057,0.814575976931057,0.808630166880466,0.814575976931057,154730.809119685,0.0,1.0
1996-02-20,34.75,34.75,34.75,34.75,768,0.826467597032241,0.826467597032241,0.826467597032241,0.826467597032241,32291.6471206298,0.0,1.0
1996-02-21,34.75,34.75,34.75,34.75,0,0.826467597032241,0.826467597032241,0.826467597032241,0.826467597032241,0,0.0,1.0
1996-02-22,34.75,34.75,34.75,34.75,0,0.826467597032241,0.826467597032241,0.826467597032241,0.826467597032241,0,0.0,1.0
1996-02-23,34.0,34.0,34.0,34.0,32,0.808630166880466,0.808630166880466,0.808630166880466,0.808630166880466,1345.48529669291,0.0,1.0
1996-02-26,34.25,35.5,34.25,35.5,96,0.814575976931057,0.844305027184016,0.814575976931057,0.844305027184016,4036.45589007873,0.0,1.0
1996-02-27,35.0,35.0,34.0,34.25,4320,0.832413407082832,0.832413407082832,0.808630166880466,0.814575976931057,181640.515053543,0.0,1.0
1996-02-28,35.0,35.0,35.0,35.0,1568,0.832413407082832,0.832413407082832,0.832413407082832,0.832413407082832,65928.7795379526,0.0,1.0
1996-02-29,35.25,35.25,35.25,35.25,32,0.838359217133424,0.838359217133424,0.838359217133424,0.838359217133424,1345.48529669291,0.0,1.0
1996-03-01,35.5,35.5,35.5,35.5,26,0.844305027184016,0.844305027184016,0.844305027184016,0.844305027184016,1093.20680356299,0.0,1.0
1996-03-04,33.5,33.5,33.25,33.25,77,0.796738546779282,0.796738546779282,0.790792736728691,0.790792736728691,3237.57399516731,0.0,1.0
1996-03-05,33.5,33.5,33.5,33.5,0,0.796738546779282,0.796738546779282,0.796738546779282,0.796738546779282,0,0.0,1.0
1996-03-06,33.5,33.5,33.25,33.25,0,0.796738546779282,0.796738546779282,0.790792736728691,0.790792736728691,0,0.0,1.0
1996-03-07,33.5,33.5,33.5,33.5,0,0.796738546779282,0.796738546779282,0.796738546779282,0.796738546779282,0,0.0,1.0
1996-03-08,33.5,33.5,33.0,33.0,614,0.796738546779282,0.796738546779282,0.784846926678099,0.784846926678099,25816.4991302952,0.0,1.0
1996-03-11,33.5,33.5,33.5,33.5,0,0.796738546779282,0.796738546779282,0.796738546779282,0.796738546779282,0,0.0,1.0
1996-03-12,35.0,35.5,35.0,35.5,1690,0.832413407082832,0.844305027184016,0.832413407082832,0.844305027184016,71058.4422315943,0.0,1.0
1996-03-13,35.0,35.0,35.0,35.0,0,0.839786211545566,0.839786211545566,0.839786211545566,0.839786211545566,0,0.31,1.0
1996-03-14,35.0,35.5,35.0,35.5,14880,0.839786211545566,0.851783157424788,0.839786211545566,0.851783157424788,620157.836411133,0.0,1.0
1996-03-15,33.25,34.5,33.0,33.0,2842,0.797796900968288,0.827789265666344,0.791798428028677,0.791798428028677,118446.81257261,0.0,1.0
1996-03-18,34.37,34.5,33.25,34.5,1075,0.824670059737746,0.827789265666344,0.797796900968288,0.827789265666344,44803.0694987881,0.0,1.0
1996-03-19,34.5,34.5,34.5,34.5,26,0.827789265666344,0.827789265666344,0.827789265666344,0.827789265666344,1083.60912276139,0.0,1.0
1996-03-20,34.375,34.5,33.25,34.5,192,0.824790029196538,0.827789265666344,0.797796900968288,0.827789265666344,8002.03659885332,0.0,1.0
1996-03-21,34.5,34.5,34.5,34.5,608,0.827789265666344,0.827789265666344,0.827789265666344,0.827789265666344,25339.7825630355,0.0,1.0
1996-03-22,35.25,35.25,34.5,34.5,10400,0.845784684485177,0.845784684485177,0.827789265666344,0.827789265666344,433443.649104555,0.0,1.0
1996-03-25,36.5,36.5,35.5,35.5,2637,0.875777049183233,0.875777049183233,0.851783157424788,0.851783157424788,109902.971412376,0.0,1.0
1996-03-26,35.5,35.5,35.0,35.0,1306,0.851783157424788,0.851783157424788,0.839786211545566,0.839786211545566,54430.5197817836,0.0,1.0
1996-03-27,36.5,36.5,35.5,35.5,4832,0.875777049183233,0.875777049183233,0.851783157424788,0.851783157424788,201384.587737809,0.0,1.0
1996-03-28,35.5,35.5,35.0,35.0,0,0.851783157424788,0.851783157424788,0.839786211545566,0.839786211545566,0,0.0,1.0
1996-03-29,35.75,35.75,35.5,35.5,1568,0.8577816303644,0.8577816303644,0.851783157424788,0.851783157424788,65349.9655573021,0.0,1.0
1996-04-01,37.0,37.0,35.5,35.5,2304,0.887773995062455,0.887773995062455,0.851783157424788,0.851783157424788,96024.4391862399,0.0,1.0
1996-04-02,37.0,37.0,35.5,35.5,0,0.887773995062455,0.887773995062455,0.851783157424788,0.851783157424788,0,0.0,1.0
1996-04-03,37.0,37.0,37.0,37.0,154,0.887773995062455,0.887773995062455,0.887773995062455,0.887773995062455,6418.30018866361,0.0,1.0
1996-04-04,37.0,37.0,37.0,37.0,480,0.887773995062455,0.887773995062455,0.887773995062455,0.887773995062455,20005.0914971333,0.0,1.0
1996-04-08,36.5,37.0,36.5,37.0,1766,0.875777049183233,0.887773995062455,0.875777049183233,0.887773995062455,73602.0657998697,0.0,1.0
1996-04-09,36.5,37.0,36.5,37.0,192,0.875777049183233,0.887773995062455,0.875777049183233,0.887773995062455,8002.03659885333,0.0,1.0
1996-04-10,37.0,37.0,37.0,37.0,3680,0.887773995062455,0.887773995062455,0.887773995062455,0.887773995062455,153372.368144689,0.0,1.0
1996-04-11,35.75,37.0,35.75,37.0,32,0.8577816303644,0.887773995062455,0.8577816303644,0.887773995062455,1333.67276647555,0.0,1.0
1996-04-12,35.75,35.75,35.75,35.75,992,0.8577816303644,0.8577816303644,0.8577816303644,0.8577816303644,41343.8557607422,0.0,1.0
1996-04-15,36.25,36.25,36.25,36.25,0,0.869778576243622,0.869778576243622,0.869778576243622,0.869778576243622,0,0.0,1.0
1996-04-16,36.5,37.0,36.5,37.0,2176,0.875777049183233,0.887773995062455,0.875777049183233,0.887773995062455,90689.7481203377,0.0,1.0
1996-04-17,36.5,37.0,36.5,37.0,1760,0.875777049183233,0.887773995062455,0.875777049183233,0.887773995062455,73352.0021561555,0.0,1.0
1996-04-18,36.0,36.0,35.75,35.75,6176,0.863780103304011,0.863780103304011,0.8577816303644,0.8577816303644,257398.843929782,0.0,1.0
1996-04-19,38.5,38.5,36.0,36.0,1344,0.923764832700123,0.923764832700123,0.863780103304011,0.863780103304011,56014.2561919732,0.0,1.0
1996-04-22,38.0,38.0,38.0,38.0,154,0.9117678868209,0.9117678868209,0.9117678868209,0.9117678868209,6418.30018866361,0.0,1.0
1996-04-23,38.0,38.0,38.0,38.0,12192,0.9117678868209,0.9117678868209,0.9117678868209,0.9117678868209,508129.324027186,0.0,1.0
1996-04-24,37.375,38.5,36.0,36.5,10944,0.896771704471872,0.923764832700123,0.863780103304011,0.875777049183233,456116.08613464,0.0,1.0
1996-04-25,39.0,39.0,38.0,38.5,8832,0.935761778579345,0.935761778579345,0.9117678868209,0.923764832700123,368093.683547253,0.0,1.0
1996-04-26,39.5,42.0,39.5,39.75,8160,0.947758724458567,1.00774345385468,0.947758724458567,0.953757197398179,340086.555451266,0.0,1.0
1996-04-29,41.0,42.0,39.5,39.5,15437,0.983749562096234,1.00774345385468,0.947758724458567,0.947758724458567,643372.078002598,0.0,1.0
1996-04-30,41.0,42.0,39.5,39.5,992,0.983749562096234,1.00774345385468,0.947758724458567,0.947758724458567,41343.8557607422,0.0,1.0
1996-05-01,42.0,42.0,42.0,42.0,480,1.00774345385468,1.00774345385468,1.00774345385468,1.00774345385468,20005.0914971333,0.0,1.0
1996-05-02,42.0,42.0,42.0,42.0,77,1.00774345385468,1.00774345385468,1.00774345385468,1.00774345385468,3209.1500943318,0.0,1.0
1996-05-03,42.0,42.0,41.0,42.0,6144,1.00774345385468,1.00774345385468,0.983749562096234,1.00774345385468,256065.171163306,0.0,1.0
1996-05-06,41.0,42.5,40.25,40.25,3149,0.983749562096234,1.0197403997339,0.965754143277401,0.965754143277401,131241.735675985,0.0,1.0
1996-05-07,41.0,41.0,41.0,41.0,0,0.983749562096234,0.983749562096234,0.983749562096234,0.983749562096234,0,0.0,1.0
1996-05-08,41.0,42.5,40.25,40.25,992,0.983749562096234,1.0197403997339,0.965754143277401,0.965754143277401,41343.8557607422,0.0,1.0
1996-05-09,42.0,42.0,42.0,42.0,26,1.00774345385468,1.00774345385468,1.00774345385468,1.00774345385468,1083.60912276139,0.0,1.0
1996-05-10,42.0,42.0,40.0,40.0,96,1.00774345385468,1.00774345385468,0.95975567033779,0.95975567033779,4001.01829942666,0.0,1.0
1996-05-13,41.0,41.0,41.0,41.0,26,0.983749562096234,0.983749562096234,0.983749562096234,0.983749562096234,1083.60912276139,0.0,1.0
1996-05-14,40.75,42.0,40.0,42.0,486,0.977751089156623,1.00774345385468,0.95975567033779,1.00774345385468,20255.1551408475,0.0,1.0
1996-05-15,41.0,41.0,41.0,41.0,0,0.983749562096234,0.983749562096234,0.983749562096234,0.983749562096234,0,0.0,1.0
1996-05-16,40.75,42.0,40.0,42.0,768,0.977751089156623,1.00774345385468,0.95975567033779,1.00774345385468,32008.1463954133,0.0,1.0
1996-05-17,42.0,42.0,42.0,42.0,77,1.00774345385468,1.00774345385468,1.00774345385468,1.00774345385468,3209.1500943318,0.0,1.0
1996-05-20,40.25,41.25,40.25,41.25,77,0.965754143277401,0.989748035035846,0.965754143277401,0.989748035035846,3209.1500943318,0.0,1.0
1996-05-21,40.25,40.25,40.25,40.25,0,0.965754143277401,0.965754143277401,0.965754143277401,0.965754143277401,0,0.0,1.0
1996-05-22,40.25,41.25,40.25,41.25,0,0.965754143277401,0.989748035035846,0.965754143277401,0.989748035035846,0,0.0,1.0
1996-05-23,40.0,40.75,40.0,40.0,77,0.95975567033779,0.977751089156623,0.95975567033779,0.95975567033779,3209.1500943318,0.0,1.0
1996-05-24,40.0,40.0,40.0,40.0,0,0.95975567033779,0.95975567033779,0.95975567033779,0.95975567033779,0,0.0,1.0
1996-05-28,40.0,40.0,40.0,40.0,77,0.95975567033779,0.95975567033779,0.95975567033779,0.95975567033779,3209.1500943318,0.0,1.0
1996-05-29,40.0,40.0,40.0,40.0,0,0.95975567033779,0.95975567033779,0.95975567033779,0.95975567033779,0,0.0,1.0
1996-05-30,40.0,40.0,40.0,40.0,4320,0.95975567033779,0.95975567033779,0.95975567033779,0.95975567033779,180045.8234742,0.0,1.0
1996-05-31,41.0,42.5,41.0,42.0,4480,0.983749562096234,1.0197403997339,0.983749562096234,1.00774345385468,186714.187306578,0.0,1.0
1996-06-03,41.0,41.0,41.0,41.0,0,0.983749562096234,0.983749562096234,0.983749562096234,0.983749562096234,0,0.0,1.0
1996-06-04,32.75,32.75,32.75,32.75,77,0.982249943861332,0.982249943861332,0.982249943861332,0.982249943861332,2567.32007546544,0.0,1.25
1996-06-05,32.75,32.75,32.75,32.75,32,0.982249943861332,0.982249943861332,0.982249943861332,0.982249943861332,1066.93821318044,0.0,1.0
1996-06-06,34.5,34.5,34.5,34.5,6752,1.03473658208293,1.03473658208293,1.03473658208293,1.03473658208293,225123.962981073,0.0,1.0
1996-06-07,34.0,34.5,33.5,34.5,1152,1.0197403997339,1.03473658208293,1.00474421738487,1.03473658208293,38409.775674496,0.0,1.0
1996-06-10,34.5,34.5,34.5,34.5,0,1.03473658208293,1.03473658208293,1.03473658208293,1.03473658208293,0,0.0,1.0
1996-06-11,36.5,36.5,36.5,36.5,416,1.09472131147904,1.09472131147904,1.09472131147904,1.09472131147904,13870.1967713458,0.0,1.0
1996-06-12,36.5,36.5,36.5,36.5,3680,1.1031191735945,1.1031191735945,1.1031191735945,1.1031191735945,121763.815927811,0.28,1.0
1996-06-13,35.0,36.5,34.75,35.0,608,1.05778550892623,1.1031191735945,1.05022989814819,1.05778550892623,20117.5000228558,0.0,1.0
1996-06-14,34.875,35.0,34.5,34.5,1152,1.05400770353721,1.05778550892623,1.04267428737014,1.04267428737014,38117.3684643583,0.0,1.0
1996-06-17,35.5,36.0,34.5,34.5,768,1.07289673048232,1.08800795203841,1.04267428737014,1.04267428737014,25411.5789762389,0.0,1.0
1996-06-18,35.5,36.0,34.5,35.5,0,1.07289673048232,1.08800795203841,1.04267428737014,1.07289673048232,0,0.0,1.0
1996-06-19,35.0,36.5,35.0,35.5,2592,1.05778550892623,1.1031191735945,1.05778550892623,1.07289673048232,85764.0790448065,0.0,1.0
1996-06-20,35.0,36.5,35.0,35.5,6528,1.05778550892623,1.1031191735945,1.05778550892623,1.07289673048232,215998.421298031,0.0,1.0
1996-06-21,35.625,35.625,34.625,35.5,7712,1.07667453587134,1.07667453587134,1.04645209275916,1.07289673048232,255174.605553066,0.0,1.0
1996-06-24,36.5,38.0,36.0,36.0,2592,1.1031191735945,1.14845283826276,1.08800795203841,1.08800795203841,85764.0790448062,0.0,1.0
1996-06-25,36.5,38.0,36.0,36.0,192,1.1031191735945,1.14845283826276,1.08800795203841,1.08800795203841,6352.89474405972,0.0,1.0
1996-06-26,37.0,37.0,37.0,37.0,192,1.11823039515059,1.11823039515059,1.11823039515059,1.11823039515059,6352.89474405971,0.0,1.0
1996-06-27,36.0,36.0,36.0,36.0,15648,1.08800795203841,1.08800795203841,1.08800795203841,1.08800795203841,517760.921640868,0.0,1.0
1996-06-28,36.0,36.75,35.5,36.0,12576,1.08800795203841,1.11067478437254,1.07289673048232,1.08800795203841,416114.605735912,0.0,1.0
1996-07-01,37.0,37.0,37.0,37.0,0,1.11823039515059,1.11823039515059,1.11823039515059,1.11823039515059,0,0.0,1.0
1996-07-02,37.25,37.25,36.75,37.0,16032,1.12578600592863,1.12578600592863,1.11067478437254,1.11823039515059,530466.711128988,0.0,1.0
1996-07-03,36.88,36.88,36.88,36.88,32,1.11460370197712,1.11460370197712,1.11460370197712,1.11460370197712,1058.81579067663,0.0,1.0
1996-07-05,36.875,36.875,36.875,36.875,0,1.11445258976156,1.11445258976156,1.11445258976156,1.11445258976156,0,0.0,1.0
1996-07-08,35.5,37.0,35.5,37.0,480,1.07289673048232,1.11823039515059,1.07289673048232,1.11823039515059,15882.2368601493,0.0,1.0
1996-07-09,36.0,37.0,36.0,37.0,5952,1.08800795203841,1.11823039515059,1.08800795203841,1.11823039515059,196939.737065851,0.0,1.0
1996-07-10,35.5,37.0,35.5,37.0,4032,1.07289673048232,1.11823039515059,1.07289673048232,1.11823039515059,133410.789625254,0.0,1.0
1996-07-11,36.0,37.0,36.0,37.0,0,1.08800795203841,1.11823039515059,1.08800795203841,1.11823039515059,0,0.0,1.0
1996-07-12,36.0,36.75,34.5,36.75,1248,1.08800795203841,1.11067478437254,1.04267428737014,1.11067478437254,41293.8158363882,0.0,1.0
1996-07-15,34.75,35.0,33.5,34.0,5408,1.05022989814819,1.05778550892623,1.01245184425796,1.02756306581405,178939.868624348,0.0,1.0
1996-07-16,34.0,34.5,32.0,34.5,768,1.02756306581405,1.04267428737014,0.967118179589696,1.04267428737014,25411.578976239,0.0,1.0
1996-07-17,34.75,35.0,33.5,34.0,4608,1.05022989814819,1.05778550892623,1.01245184425796,1.02756306581405,152469.473857433,0.0,1.0
1996-07-18,34.0,34.5,32.0,34.5,96,1.02756306581405,1.04267428737014,0.967118179589696,1.04267428737014,3176.44737202987,0.0,1.0
1996-07-19,33.625,40.0,32.5,40.0,2336,1.01622964964699,1.20889772448712,0.982229401145785,1.20889772448712,77293.5527193931,0.0,1.0
1996-07-22,34.0,34.0,34.0,34.0,0,1.02756306581405,1.02756306581405,1.02756306581405,1.02756306581405,0,0.0,1.0
1996-07-23,33.0,33.75,33.0,33.75,2208,0.997340622701874,1.02000745503601,0.997340622701874,1.02000745503601,73058.289556687,0.0,1.0
1996-07-24,33.5,34.0,33.0,34.0,3264,1.01245184425796,1.02756306581405,0.997340622701874,1.02756306581405,107999.210649016,0.0,1.0
1996-07-25,33.0,33.75,33.0,33.75,6816,0.997340622701874,1.02000745503601,0.997340622701874,1.02000745503601,225527.763414121,0.0,1.0
1996-07-26,33.5,34.0,33.0,34.0,0,1.01245184425796,1.02756306581405,0.997340622701874,1.02756306581405,0,0.0,1.0
1996-07-29,32.0,33.0,32.0,33.0,96,0.967118179589696,0.997340622701874,0.967118179589696,0.997340622701874,3176.44737202987,0.0,1.0
1996-07-30,31.75,32.5,31.5,31.5,8448,0.959562568811651,0.982229401145785,0.952006958033607,0.952006958033607,279527.368738629,0.0,1.0
1996-07-31,32.0,33.0,32.0,33.0,2880,0.967118179589696,0.997340622701874,0.967118179589696,0.997340622701874,95293.421160896,0.0,1.0
1996-08-01,31.75,32.5,31.5,31.5,192,0.959562568811651,0.982229401145785,0.952006958033607,0.952006958033607,6352.89474405974,0.0,1.0
1996-08-02,32.25,32.25,32.0,32.0,416,0.97467379036774,0.97467379036774,0.967118179589696,0.967118179589696,13764.6052787961,0.0,1.0
1996-08-05,33.06,33.06,33.06,33.06,480,0.999153969288605,0.999153969288605,0.999153969288605,0.999153969288605,15882.2368601493,0.0,1.0
1996-08-06,33.0,33.0,33.0,33.0,1728,0.997340622701874,0.997340622701874,0.997340622701874,0.997340622701874,57176.0526965376,0.0,1.0
1996-08-07,33.0,33.125,33.0,33.125,32,0.997340622701874,1.0011184280909,0.997340622701874,1.0011184280909,1058.81579067662,0.0,1.0
1996-08-08,33.0,33.0,33.0,33.0,0,0.997340622701874,0.997340622701874,0.997340622701874,0.997340622701874,0,0.0,1.0
1996-08-09,32.375,32.375,32.375,32.375,32,0.978451595756763,0.978451595756763,0.978451595756763,0.978451595756763,1058.81579067662,0.0,1.0
1996-08-12,33.75,33.75,33.75,33.75,0,1.02000745503601,1.02000745503601,1.02000745503601,1.02000745503601,0,0.0,1.0
1996-08-13,33.75,33.75,33.75,33.75,0,1.02000745503601,1.02000745503601,1.02000745503601,1.02000745503601,0,0.0,1.0
1996-08-14,32.75,32.75,32.25,32.25,2336,0.98978501192383,0.98978501192383,0.97467379036774,0.97467379036774,77293.5527193934,0.0,1.0
1996-08-15,32.75,32.75,32.75,32.75,0,0.98978501192383,0.98978501192383,0.98978501192383,0.98978501192383,0,0.0,1.0
1996-08-16,32.75,32.75,32.25,32.25,1632,0.98978501192383,0.98978501192383,0.97467379036774,0.97467379036774,53999.6053245077,0.0,1.0
1996-08-19,33.0,33.0,32.75,32.75,992,0.997340622701874,0.997340622701874,0.98978501192383,0.98978501192383,32823.2895109753,0.0,1.0
1996-08-20,33.0,33.0,33.0,33.0,0,0.997340622701874,0.997340622701874,0.997340622701874,0.997340622701874,0,0.0,1.0
1996-08-21,33.0,33.0,32.75,32.75,1248,0.997340622701874,0.997340622701874,0.98978501192383,0.98978501192383,41293.8158363883,0.0,1.0
1996-08-22,34.75,34.75,34.75,34.75,0,1.05022989814819,1.05022989814819,1.05022989814819,1.05022989814819,0,0.0,1.0
1996-08-23,34.75,34.75,34.5,34.5,1344,1.05022989814819,1.05022989814819,1.04267428737014,1.04267428737014,44470.263208418,0.0,1.0
1996-08-26,33.5,33.5,33.5,33.5,96,1.01245184425796,1.01245184425796,1.01245184425796,1.01245184425796,3176.44737202988,0.0,1.0
1996-08-27,34.0,35.0,34.0,34.5,3936,1.02756306581405,1.05778550892623,1.02756306581405,1.04267428737014,130234.342253225,0.0,1.0
1996-08-28,33.5,33.5,33.5,33.5,768,1.01245184425796,1.01245184425796,1.01245184425796,1.01245184425796,25411.578976239,0.0,1.0
1996-08-29,34.0,35.0,34.0,34.5,96,1.02756306581405,1.05778550892623,1.02756306581405,1.04267428737014,3176.44737202987,0.0,1.0
1996-08-30,36.0,36.0,34.0,35.0,0,1.08800795203841,1.08800795203841,1.02756306581405,1.05778550892623,0,0.0,1.0
1996-09-03,35.0,35.0,34.5,34.5,608,1.05778550892623,1.05778550892623,1.04267428737014,1.04267428737014,20117.5000228558,0.0,1.0
1996-09-04,35.0,35.0,34.5,34.5,3360,1.05778550892623,1.05778550892623,1.04267428737014,1.04267428737014,111175.658021045,0.0,1.0
1996-09-05,34.5,35.5,34.5,35.5,0,1.04267428737014,1.07289673048232,1.04267428737014,1.07289673048232,0,0.0,1.0
1996-09-06,34.5,34.5,34.5,34.5,0,1.04267428737014,1.04267428737014,1.04267428737014,1.04267428737014,0,0.0,1.0
1996-09-09,36.5,36.5,36.5,36.5,480,1.1031191735945,1.1031191735945,1.1031191735945,1.1031191735945,15882.2368601493,0.0,1.0
1996-09-10,36.5,36.5,36.5,36.5,2208,1.1031191735945,1.1031191735945,1.1031191735945,1.1031191735945,73058.2895566868,0.0,1.0
1996-09-11,34.0,36.5,34.0,34.0,0,1.02756306581405,1.1031191735945,1.02756306581405,1.02756306581405,0,0.0,1.0
1996-09-12,36.5,36.5,35.38,36.5,3840,1.11158145766591,1.11158145766591,1.07747265677314,1.11158145766591,126090.624338325,0.28,1.0
1996-09-13,36.5,36.5,35.375,36.5,608,1.11158145766591,1.11158145766591,1.07732038534059,1.11158145766591,19964.3488535681,0.0,1.0
1996-09-16,36.0,36.0,34.5,34.5,768,1.09635431441021,1.09635431441021,1.05067288464312,1.05067288464312,25218.1248676651,0.0,1.0
1996-09-17,36.0,36.0,34.5,36.0,0,1.09635431441021,1.09635431441021,1.05067288464312,1.09635431441021,0,0.0,1.0
1996-09-18,37.0,37.0,35.0,36.0,1568,1.1268086009216,1.1268086009216,1.06590002789881,1.09635431441021,51487.0049381497,0.0,1.0
1996-09-19,36.0,36.0,36.0,36.0,10016,1.09635431441021,1.09635431441021,1.09635431441021,1.09635431441021,328886.378482465,0.0,1.0
1996-09-20,36.875,37.5,36.0,37.0,7776,1.12300181510768,1.1420357441773,1.09635431441021,1.1268086009216,255333.514285109,0.0,1.0
1996-09-23,36.38,37.25,35.5,35.5,416,1.10792694328454,1.13442217254945,1.08112717115451,1.08112717115451,13659.8176366519,0.0,1.0
1996-09-24,36.375,37.25,35.5,35.5,1152,1.10777467185198,1.13442217254945,1.08112717115451,1.08112717115451,37827.1873014977,0.0,1.0
1996-09-25,36.0,37.25,35.5,35.5,2720,1.09635431441021,1.13442217254945,1.08112717115451,1.08112717115451,89314.1922396471,0.0,1.0
1996-09-26,36.0,36.0,34.75,36.0,2208,1.09635431441021,1.09635431441021,1.05828645627097,1.09635431441021,72502.1089945371,0.0,1.0
1996-09-27,37.0,37.0,34.75,36.0,3936,1.1268086009216,1.1268086009216,1.05828645627097,1.09635431441021,129242.889946784,0.0,1.0
1996-09-30,34.75,36.0,34.75,36.0,96,1.05828645627097,1.09635431441021,1.05828645627097,1.09635431441021,3152.26560845812,0.0,1.0
1996-10-01,34.75,36.0,34.75,34.75,0,1.05828645627097,1.09635431441021,1.05828645627097,1.05828645627097,0,0.0,1.0
1996-10-02,36.75,36.75,34.75,34.75,416,1.11919502929376,1.11919502929376,1.05828645627097,1.05828645627097,13659.8176366519,0.0,1.0
1996-10-03,34.75,36.0,34.75,34.75,96,1.05828645627097,1.09635431441021,1.05828645627097,1.05828645627097,3152.26560845812,0.0,1.0
1996-10-04,36.75,36.75,34.75,34.75,4512,1.11919502929376,1.11919502929376,1.05828645627097,1.05828645627097,148156.483597532,0.0,1.0
1996-10-07,35.25,35.25,35.25,35.25,0,1.07351359952666,1.07351359952666,1.07351359952666,1.07351359952666,0,0.0,1.0
1996-10-08,35.0,36.75,35.0,36.75,3936,1.06590002789881,1.11919502929376,1.06590002789881,1.11919502929376,129242.889946784,0.0,1.0
1996-10-09,35.0,35.0,35.0,35.0,416,1.06590002789881,1.06590002789881,1.06590002789881,1.06590002789881,13659.817636652,0.0,1.0
1996-10-10,35.0,36.75,35.0,36.0,416,1.06590002789881,1.11919502929376,1.06590002789881,1.09635431441021,13659.817636652,0.0,1.0
1996-10-11,35.0,35.0,35.0,35.0,2112,1.06590002789881,1.06590002789881,1.06590002789881,1.06590002789881,69349.8433860793,0.0,1.0
1996-10-14,36.0,36.0,36.0,36.0,0,1.09635431441021,1.09635431441021,1.09635431441021,1.09635431441021,0,0.0,1.0
1996-10-15,36.0,36.0,36.0,36.0,0,1.09635431441021,1.09635431441021,1.09635431441021,1.09635431441021,0,0.0,1.0
1996-10-16,37.0,37.0,35.75,36.75,5760,1.1268086009216,1.1268086009216,1.08874074278236,1.11919502929376,189135.936507489,0.0,1.0
1996-10-17,37.0,37.0,37.0,37.0,0,1.1268086009216,1.1268086009216,1.1268086009216,1.1268086009216,0,0.0,1.0
1996-10-18,37.0,37.0,35.75,36.0,0,1.1268086009216,1.1268086009216,1.08874074278236,1.09635431441021,0,0.0,1.0
1996-10-21,35.94,35.94,35.0,35.0,768,1.09452705721953,1.09452705721953,1.06590002789881,1.06590002789881,25218.124867665,0.0,1.0
1996-10-22,35.94,35.94,35.94,35.94,0,1.09452705721953,1.09452705721953,1.09452705721953,1.09452705721953,0,0.0,1.0
1996-10-23,36.0,36.0,35.0,35.0,608,1.09635431441021,1.09635431441021,1.06590002789881,1.06590002789881,19964.3488535682,0.0,1.0
1996-10-24,35.87,35.87,35.25,35.25,768,1.09239525716373,1.09239525716373,1.07351359952666,1.07351359952666,25218.124867665,0.0,1.0
1996-10-25,36.0,36.0,35.5,36.0,5568,1.09635431441021,1.09635431441021,1.08112717115451,1.09635431441021,182831.405290572,0.0,1.0
1996-10-28,36.0,36.0,36.0,36.0,0,1.09635431441021,1.09635431441021,1.09635431441021,1.09635431441021,0,0.0,1.0
1996-10-29,36.0,36.0,36.0,36.0,0,1.09635431441021,1.09635431441021,1.09635431441021,1.09635431441021,0,0.0,1.0
1996-10-30,35.75,36.25,35.75,35.75,26592,1.08874074278236,1.10396788603806,1.08874074278236,1.08874074278236,873177.573542904,0.0,1.0
1996-10-31,35.75,35.75,35.75,35.75,0,1.08874074278236,1.08874074278236,1.08874074278236,1.08874074278236,0,0.0,1.0
1996-11-01,35.75,36.25,35.75,35.75,0,1.08874074278236,1.10396788603806,1.08874074278236,1.08874074278236,0,0.0,1.0
1996-11-04,37.0,37.0,37.0,37.0,32,1.1268086009216,1.1268086009216,1.1268086009216,1.1268086009216,1050.75520281938,0.0,1.0
1996-11-05,37.0,37.0,37.0,37.0,0,1.1268086009216,1.1268086009216,1.1268086009216,1.1268086009216,0,0.0,1.0
1996-11-06,36.5,36.5,35.25,36.0,5568,1.11158145766591,1.11158145766591,1.07351359952666,1.09635431441021,182831.405290571,0.0,1.0
1996-11-07,36.5,36.5,35.25,36.0,416,1.11158145766591,1.11158145766591,1.07351359952666,1.09635431441021,13659.8176366519,0.0,1.0
1996-11-08,35.25,35.25,35.25,35.25,4032,1.07351359952666,1.07351359952666,1.07351359952666,1.07351359952666,132395.155555242,0.0,1.0
1996-11-11,36.25,36.25,35.75,35.75,416,1.10396788603806,1.10396788603806,1.08874074278236,1.08874074278236,13659.8176366519,0.0,1.0
1996-11-12,36.25,36.25,35.75,35.75,96,1.10396788603806,1.10396788603806,1.08874074278236,1.08874074278236,3152.26560845813,0.0,1.0
1996-11-13,35.5,35.5,35.5,35.5,416,1.08112717115451,1.08112717115451,1.08112717115451,1.08112717115451,13659.8176366519,0.0,1.0
1996-11-14,35.5,35.5,34.5,35.5,0,1.08112717115451,1.08112717115451,1.05067288464312,1.08112717115451,0,0.0,1.0
1996-11-15,36.25,36.75,36.25,36.75,992,1.10396788603806,1.11919502929376,1.10396788603806,1.11919502929376,32573.4112874007,0.0,1.0
1996-11-18,36.75,36.75,35.87,35.87,768,1.11919502929376,1.11919502929376,1.09239525716373,1.09239525716373,25218.124867665,0.0,1.0
1996-11-19,36.75,36.75,35.875,35.875,0,1.11919502929376,1.11919502929376,1.09254752859629,1.09254752859629,0,0.0,1.0
1996-11-20,35.13,36.5,35.13,36.5,1344,1.0698590851453,1.11158145766591,1.0698590851453,1.11158145766591,44131.7185184137,0.0,1.0
1996-11-21,35.125,36.5,35.125,35.125,0,1.06970681371274,1.11158145766591,1.06970681371274,1.06970681371274,0,0.0,1.0
1996-11-22,36.25,36.75,36.25,36.75,2592,1.10396788603806,1.11919502929376,1.10396788603806,1.11919502929376,85111.1714283695,0.0,1.0
1996-11-25,36.5,37.0,36.0,37.0,6752,1.11158145766591,1.1268086009216,1.09635431441021,1.1268086009216,221709.347794888,0.0,1.0
1996-11-26,36.5,37.0,36.0,37.0,96,1.11158145766591,1.1268086009216,1.09635431441021,1.1268086009216,3152.26560845813,0.0,1.0
1996-11-27,37.0,37.0,37.0,37.0,0,1.1268086009216,1.1268086009216,1.1268086009216,1.1268086009216,0,0.0,1.0
1996-11-29,37.0,37.0,37.0,37.0,0,1.1268086009216,1.1268086009216,1.1268086009216,1.1268086009216,0,0.0,1.0
1996-12-02,37.0,37.0,36.0,37.0,3936,1.1268086009216,1.1268086009216,1.09635431441021,1.1268086009216,129242.889946784,0.0,1.0
1996-12-03,37.0,37.0,37.0,37.0,96,1.1268086009216,1.1268086009216,1.1268086009216,1.1268086009216,3152.26560845815,0.0,1.0
1996-12-04,37.0,37.0,37.0,37.0,0,1.1268086009216,1.1268086009216,1.1268086009216,1.1268086009216,0,0.0,1.0
1996-12-05,37.0,37.0,37.0,37.0,480,1.1268086009216,1.1268086009216,1.1268086009216,1.1268086009216,15761.3280422907,0.0,1.0
1996-12-06,37.0,37.0,37.0,37.0,0,1.1268086009216,1.1268086009216,1.1268086009216,1.1268086009216,0,0.0,1.0
1996-12-09,38.0,38.0,36.38,36.38,1760,1.157262887433,1.157262887433,1.10792694328454,1.10792694328454,57791.5361550657,0.0,1.0
1996-12-10,37.5,38.0,36.5,38.0,416,1.1420357441773,1.157262887433,1.11158145766591,1.157262887433,13659.8176366519,0.0,1.0
1996-12-11,37.5,37.5,37.5,37.5,0,1.1420357441773,1.1420357441773,1.1420357441773,1.1420357441773,0,0.0,1.0
1996-12-12,37.5,37.5,37.5,37.5,0,1.15056294440049,1.15056294440049,1.15056294440049,1.15056294440049,0,0.28,1.0
1996-12-13,37.5,37.5,37.5,37.5,0,1.15056294440049,1.15056294440049,1.15056294440049,1.15056294440049,0,0.0,1.0
1996-12-16,36.38,36.38,36.0,36.0,1568,1.11619946446106,1.11619946446106,1.10454042662447,1.10454042662447,51105.4178184387,0.0,1.0
1996-12-17,38.0,39.0,36.0,36.0,8448,1.16590378365917,1.19658546217651,1.10454042662447,1.10454042662447,275343.475593219,0.0,1.0
1996-12-18,38.5,38.5,37.0,38.0,4896,1.18124462291784,1.18124462291784,1.13522210514182,1.16590378365917,159574.059718798,0.0,1.0
1996-12-19,39.0,39.0,39.0,39.0,96,1.19658546217651,1.19658546217651,1.19658546217651,1.19658546217651,3128.90313174114,0.0,1.0
1996-12-20,39.0,39.0,38.13,38.13,1728,1.19658546217651,1.19658546217651,1.16989240186642,1.16989240186642,56320.2563713405,0.0,1.0
1996-12-23,37.5,38.5,37.5,38.5,992,1.15056294440049,1.18124462291784,1.15056294440049,1.18124462291784,32331.9990279918,0.0,1.0
1996-12-24,38.0,38.0,38.0,38.0,3264,1.16590378365917,1.16590378365917,1.16590378365917,1.16590378365917,106382.706479198,0.0,1.0
1996-12-26,38.75,39.0,38.75,39.0,480,1.18891504254718,1.19658546217651,1.18891504254718,1.19658546217651,15644.5156587056,0.0,1.0
1996-12-27,37.0,37.0,37.0,37.0,96,1.13522210514182,1.13522210514182,1.13522210514182,1.13522210514182,3128.90313174113,0.0,1.0
1996-12-30,39.0,39.0,38.75,38.75,1632,1.19658546217651,1.19658546217651,1.18891504254718,1.18891504254718,53191.3532395994,0.0,1.0
1996-12-31,40.0,40.13,38.0,38.0,2336,1.22726714069386,1.23125575890111,1.16590378365917,1.16590378365917,76136.6428723675,0.0,1.0
1997-01-02,40.0,40.13,38.0,38.0,0,1.22726714069386,1.23125575890111,1.16590378365917,1.16590378365917,0,0.0,1.0
1997-01-03,38.5,40.0,38.5,40.0,1632,1.18124462291784,1.22726714069386,1.18124462291784,1.22726714069386,53191.3532395992,0.0,1.0
1997-01-06,39.75,39.75,39.75,39.75,1344,1.21959672106452,1.21959672106452,1.21959672106452,1.21959672106452,43804.6438443759,0.0,1.0
1997-01-07,39.13,39.75,39.13,39.75,192,1.20057408038377,1.21959672106452,1.20057408038377,1.21959672106452,6257.80626348225,0.0,1.0
1997-01-08,39.13,39.13,39.13,39.13,2336,1.20057408038377,1.20057408038377,1.20057408038377,1.20057408038377,76136.6428723674,0.0,1.0
1997-01-09,40.75,40.75,39.5,39.5,6560,1.25027839958187,1.25027839958187,1.21192630143519,1.21192630143519,213808.380668977,0.0,1.0
1997-01-10,40.5,40.5,40.5,40.5,768,1.24260797995253,1.24260797995253,1.24260797995253,1.24260797995253,25031.2250539291,0.0,1.0
1997-01-13,39.0,40.0,38.75,39.5,1632,1.19658546217651,1.22726714069386,1.18891504254718,1.21192630143519,53191.3532395994,0.0,1.0
1997-01-14,39.0,40.25,39.0,40.25,2208,1.19658546217651,1.23493756032319,1.19658546217651,1.23493756032319,71964.7720300462,0.0,1.0
1997-01-15,40.0,40.0,39.25,40.0,992,1.22726714069386,1.22726714069386,1.20425588180585,1.22726714069386,32331.9990279917,0.0,1.0
1997-01-16,39.0,40.25,39.0,40.25,5568,1.19658546217651,1.23493756032319,1.19658546217651,1.23493756032319,181476.381640986,0.0,1.0
1997-01-17,40.13,40.13,39.0,39.0,1760,1.23125575890111,1.23125575890111,1.19658546217651,1.19658546217651,57363.224081921,0.0,1.0
1997-01-20,39.63,39.63,39.63,39.63,96,1.21591491964244,1.21591491964244,1.21591491964244,1.21591491964244,3128.90313174113,0.0,1.0
1997-01-21,39.75,39.75,39.75,39.75,608,1.21959672106452,1.21959672106452,1.21959672106452,1.21959672106452,19816.3865010272,0.0,1.0
1997-01-22,39.88,39.88,39.63,39.63,1632,1.22358533927178,1.22358533927178,1.21591491964244,1.21591491964244,53191.3532395991,0.0,1.0
1997-01-23,40.25,40.25,39.88,40.0,768,1.23493756032319,1.23493756032319,1.22358533927178,1.22726714069386,25031.2250539292,0.0,1.0
1997-01-24,39.0,40.25,39.0,39.75,1568,1.19658546217651,1.23493756032319,1.19658546217651,1.21959672106452,51105.4178184386,0.0,1.0
1997-01-27,39.25,40.0,39.0,39.0,6144,1.20425588180585,1.22726714069386,1.19658546217651,1.19658546217651,200249.800431432,0.0,1.0
1997-01-28,39.75,40.0,39.75,39.75,4512,1.21959672106452,1.22726714069386,1.21959672106452,1.21959672106452,147058.447191833,0.0,1.0
1997-01-29,38.75,40.0,38.75,39.5,4608,1.18891504254718,1.22726714069386,1.18891504254718,1.21192630143519,150187.350323574,0.0,1.0
1997-01-30,39.75,40.0,39.5,39.5,34848,1.21959672106452,1.22726714069386,1.21192630143519,1.21192630143519,1135791.83682203,0.0,1.0
1997-01-31,40.0,40.0,39.13,40.0,2592,1.22726714069386,1.22726714069386,1.20057408038377,1.22726714069386,84480.3845570105,0.0,1.0
1997-02-03,40.0,40.0,39.5,39.5,34560,1.22726714069386,1.22726714069386,1.21192630143519,1.21192630143519,1126405.12742681,0.0,1.0
1997-02-04,39.5,40.0,39.5,40.0,7200,1.21192630143519,1.22726714069386,1.21192630143519,1.22726714069386,234667.734880584,0.0,1.0
1997-02-05,39.5,39.88,39.5,39.5,9248,1.21192630143519,1.22358533927178,1.21192630143519,1.21192630143519,301417.668357728,0.0,1.0
1997-02-06,39.5,39.5,39.5,39.5,12192,1.21192630143519,1.21192630143519,1.21192630143519,1.21192630143519,397370.697731122,0.0,1.0
1997-02-07,39.5,39.5,39.5,39.5,1568,1.21192630143519,1.21192630143519,1.21192630143519,1.21192630143519,51105.4178184383,0.0,1.0
1997-02-10,39.88,39.88,38.75,39.88,96,1.22358533927178,1.22358533927178,1.18891504254718,1.22358533927178,3128.90313174113,0.0,1.0
1997-02-11,40.0,40.0,39.5,39.5,2112,1.22726714069386,1.22726714069386,1.21192630143519,1.21192630143519,68835.8688983048,0.0,1.0
1997-02-12,39.38,40.0,38.75,40.0,6528,1.2082445000131,1.22726714069386,1.18891504254718,1.22726714069386,212765.412958398,0.0,1.0
1997-02-13,39.5,40.0,39.25,39.5,12000,1.21192630143519,1.22726714069386,1.20425588180585,1.21192630143519,391112.89146764,0.0,1.0
1997-02-14,40.0,40.0,39.5,40.0,23136,1.22726714069386,1.22726714069386,1.21192630143519,1.22726714069386,754065.654749612,0.0,1.0
1997-02-18,39.0,40.0,39.0,40.0,1152,1.19658546217651,1.22726714069386,1.19658546217651,1.22726714069386,37546.8375808937,0.0,1.0
1997-02-19,40.0,40.0,40.0,40.0,480,1.22726714069386,1.22726714069386,1.22726714069386,1.22726714069386,15644.5156587056,0.0,1.0
1997-02-20,40.0,40.0,40.0,40.0,0,1.22726714069386,1.22726714069386,1.22726714069386,1.22726714069386,0,0.0,1.0
1997-02-21,40.13,40.13,40.13,40.13,416,1.23125575890111,1.23125575890111,1.23125575890111,1.23125575890111,13558.580237545,0.0,1.0
1997-02-24,40.0,40.0,39.0,40.0,416,1.22726714069386,1.22726714069386,1.19658546217651,1.22726714069386,13558.5802375449,0.0,1.0
1997-02-25,40.25,40.25,40.25,40.25,32,1.23493756032319,1.23493756032319,1.23493756032319,1.23493756032319,1042.96771058038,0.0,1.0
1997-02-26,39.0,39.0,39.0,39.0,32,1.19658546217651,1.19658546217651,1.19658546217651,1.19658546217651,1042.96771058038,0.0,1.0
1997-02-27,39.0,39.0,39.0,39.0,0,1.19658546217651,1.19658546217651,1.19658546217651,1.19658546217651,0,0.0,1.0
1997-02-28,39.0,39.0,39.0,39.0,96,1.19658546217651,1.19658546217651,1.19658546217651,1.19658546217651,3128.90313174114,0.0,1.0
1997-03-03,39.0,39.0,39.0,39.0,0,1.19658546217651,1.19658546217651,1.19658546217651,1.19658546217651,0,0.0,1.0
1997-03-04,40.13,40.13,39.0,39.0,96,1.23125575890111,1.23125575890111,1.19658546217651,1.19658546217651,3128.90313174114,0.0,1.0
1997-03-05,40.13,40.13,39.0,40.13,768,1.23125575890111,1.23125575890111,1.19658546217651,1.23125575890111,25031.2250539291,0.0,1.0
1997-03-06,39.0,39.75,39.0,39.0,6816,1.19658546217651,1.21959672106452,1.19658546217651,1.19658546217651,222152.122353621,0.0,1.0
1997-03-07,39.25,39.25,39.25,39.25,480,1.20425588180585,1.20425588180585,1.20425588180585,1.20425588180585,15644.5156587056,0.0,1.0
1997-03-10,39.0,40.25,39.0,39.0,2880,1.19658546217651,1.23493756032319,1.19658546217651,1.19658546217651,93867.0939522342,0.0,1.0
1997-03-11,40.25,40.25,39.0,40.25,11712,1.23493756032319,1.23493756032319,1.19658546217651,1.23493756032319,381726.18207242,0.0,1.0
1997-03-12,39.25,40.0,39.0,39.0,5760,1.21284675179071,1.23602216743002,1.20512161324427,1.20512161324427,186404.423861633,0.28,1.0
1997-03-13,39.5,39.5,39.0,39.5,1632,1.22057189033714,1.22057189033714,1.20512161324427,1.22057189033714,52814.5867607963,0.0,1.0
1997-03-14,38.63,39.5,38.63,39.5,5184,1.19368840819554,1.22057189033714,1.19368840819554,1.22057189033714,167763.98147547,0.0,1.0
1997-03-17,39.5,39.5,39.5,39.5,96,1.22057189033714,1.22057189033714,1.22057189033714,1.22057189033714,3106.7403976939,0.0,1.0
1997-03-18,38.5,38.5,38.5,38.5,96,1.18967133615139,1.18967133615139,1.18967133615139,1.18967133615139,3106.7403976939,0.0,1.0
1997-03-19,38.5,38.5,38.5,38.5,0,1.18967133615139,1.18967133615139,1.18967133615139,1.18967133615139,0,0.0,1.0
1997-03-20,40.0,40.0,38.0,38.5,5760,1.23602216743002,1.23602216743002,1.17422105905852,1.18967133615139,186404.423861633,0.0,1.0
1997-03-21,39.0,40.0,38.0,38.5,10976,1.20512161324427,1.23602216743002,1.17422105905852,1.18967133615139,355203.985469668,0.0,1.0
1997-03-24,38.5,38.5,38.0,38.25,3840,1.18967133615139,1.18967133615139,1.17422105905852,1.18194619760495,124269.615907756,0.0,1.0
1997-03-25,39.38,39.38,39.38,39.38,32,1.21686382383485,1.21686382383485,1.21686382383485,1.21686382383485,1035.58013256463,0.0,1.0
1997-03-26,38.75,38.75,38.75,38.75,2592,1.19739647469783,1.19739647469783,1.19739647469783,1.19739647469783,83881.9907377351,0.0,1.0
1997-03-27,38.75,39.5,38.75,39.5,5184,1.19739647469783,1.22057189033714,1.19739647469783,1.22057189033714,167763.98147547,0.0,1.0
1997-03-31,37.75,39.0,37.75,38.0,5184,1.16649592051208,1.20512161324427,1.16649592051208,1.17422105905852,167763.98147547,0.0,1.0
1997-04-01,39.0,39.0,37.0,37.0,3840,1.20512161324427,1.20512161324427,1.14332050487277,1.14332050487277,124269.615907755,0.0,1.0
1997-04-02,39.0,39.0,38.0,38.0,2208,1.20512161324427,1.20512161324427,1.17422105905852,1.17422105905852,71455.0291469594,0.0,1.0
1997-04-03,37.88,37.88,37.0,37.88,3552,1.17051299255623,1.17051299255623,1.14332050487277,1.17051299255623,114949.394714674,0.0,1.0
1997-04-04,37.0,38.0,37.0,38.0,1248,1.14332050487277,1.17422105905852,1.14332050487277,1.17422105905852,40387.6251700205,0.0,1.0
1997-04-07,37.0,38.0,37.0,37.0,992,1.14332050487277,1.17422105905852,1.14332050487277,1.14332050487277,32102.9841095035,0.0,1.0
1997-04-08,37.0,37.0,37.0,37.0,0,1.14332050487277,1.14332050487277,1.14332050487277,1.14332050487277,0,0.0,1.0
1997-04-09,37.0,37.0,37.0,37.0,0,1.14332050487277,1.14332050487277,1.14332050487277,1.14332050487277,0,0.0,1.0
1997-04-10,37.88,37.88,37.88,37.88,96,1.17051299255623,1.17051299255623,1.17051299255623,1.17051299255623,3106.74039769388,0.0,1.0
1997-04-11,37.0,38.0,36.5,36.5,3936,1.14332050487277,1.17422105905852,1.12787022777989,1.12787022777989,127376.356305449,0.0,1.0
1997-04-14,38.0,38.0,38.0,38.0,32,1.17422105905852,1.17422105905852,1.17422105905852,1.17422105905852,1035.58013256463,0.0,1.0
1997-04-15,37.0,38.0,37.0,38.0,768,1.14332050487277,1.17422105905852,1.14332050487277,1.17422105905852,24853.9231815511,0.0,1.0
1997-04-16,37.5,37.5,37.5,37.5,416,1.15877078196564,1.15877078196564,1.15877078196564,1.15877078196564,13462.5417233402,0.0,1.0
1997-04-17,37.5,37.5,37.5,37.5,0,1.15877078196564,1.15877078196564,1.15877078196564,1.15877078196564,0,0.0,1.0
1997-04-18,37.5,37.5,37.5,37.5,0,1.15877078196564,1.15877078196564,1.15877078196564,1.15877078196564,0,0.0,1.0
1997-04-21,37.5,37.5,37.5,37.5,0,1.15877078196564,1.15877078196564,1.15877078196564,1.15877078196564,0,0.0,1.0
1997-04-22,39.0,39.0,37.0,38.0,12320,1.20512161324427,1.20512161324427,1.14332050487277,1.17422105905852,398698.351037382,0.0,1.0
1997-04-23,39.5,39.5,38.25,38.25,12320,1.22057189033714,1.22057189033714,1.18194619760495,1.18194619760495,398698.351037384,0.0,1.0
1997-04-24,40.0,40.0,39.0,39.5,2720,1.23602216743002,1.23602216743002,1.20512161324427,1.22057189033714,88024.3112679935,0.0,1.0
1997-04-25,40.5,40.5,40.0,40.0,6144,1.25147244452289,1.25147244452289,1.23602216743002,1.23602216743002,198831.38545241,0.0,1.0
1997-04-28,40.5,40.5,39.75,39.75,14208,1.25147244452289,1.25147244452289,1.22829702888358,1.22829702888358,459797.578858697,0.0,1.0
1997-04-29,40.25,40.5,40.13,40.13,608,1.24374730597646,1.25147244452289,1.24003923947417,1.24003923947417,19676.0225187279,0.0,1.0
1997-04-30,40.5,40.5,39.0,40.5,192,1.25147244452289,1.25147244452289,1.20512161324427,1.25147244452289,6213.4807953878,0.0,1.0
1997-05-01,40.25,40.5,39.0,39.0,2112,1.24374730597646,1.25147244452289,1.20512161324427,1.20512161324427,68348.2887492654,0.0,1.0
1997-05-02,39.25,40.5,39.0,40.5,5184,1.21284675179071,1.25147244452289,1.20512161324427,1.25147244452289,167763.981475469,0.0,1.0
1997-05-05,40.0,40.5,39.38,39.38,2400,1.23602216743002,1.25147244452289,1.21686382383485,1.21686382383485,77668.5099423472,0.0,1.0
1997-05-06,40.5,40.5,40.0,40.0,1760,1.25147244452289,1.25147244452289,1.23602216743002,1.23602216743002,56956.9072910548,0.0,1.0
1997-05-07,40.0,40.5,39.25,40.25,1152,1.23602216743002,1.25147244452289,1.21284675179071,1.24374730597646,37280.8847723266,0.0,1.0
1997-05-08,40.5,40.5,39.88,40.5,6176,1.25147244452289,1.25147244452289,1.23231410092773,1.25147244452289,199866.965584974,0.0,1.0
1997-05-09,40.25,41.0,40.25,40.5,2112,1.24374730597646,1.26692272161577,1.24374730597646,1.25147244452289,68348.2887492654,0.0,1.0
1997-05-12,40.13,41.0,40.0,40.25,2880,1.24003923947417,1.26692272161577,1.23602216743002,1.24374730597646,93202.2119308164,0.0,1.0
1997-05-13,40.25,40.75,40.25,40.25,3264,1.24374730597646,1.25919758306933,1.24374730597646,1.24374730597646,105629.173521592,0.0,1.0
1997-05-14,40.63,41.25,40.25,41.0,10592,1.25548951656704,1.27464786016221,1.24374730597646,1.26692272161577,342777.023878893,0.0,1.0
1997-05-15,41.0,41.0,41.0,41.0,1728,1.26692272161577,1.26692272161577,1.26692272161577,1.26692272161577,55921.32715849,0.0,1.0
1997-05-16,41.0,41.0,40.75,41.0,4320,1.26692272161577,1.26692272161577,1.25919758306933,1.26692272161577,139803.317896225,0.0,1.0
1997-05-19,40.75,41.0,40.25,40.25,6144,1.25919758306933,1.26692272161577,1.24374730597646,1.24374730597646,198831.385452409,0.0,1.0
1997-05-20,39.75,40.5,39.75,40.5,4512,1.22829702888358,1.25147244452289,1.22829702888358,1.25147244452289,146016.798691613,0.0,1.0
1997-05-21,40.75,40.75,40.75,40.75,32,1.25919758306933,1.25919758306933,1.25919758306933,1.25919758306933,1035.58013256463,0.0,1.0
1997-05-22,40.75,40.75,40.75,40.75,0,1.25919758306933,1.25919758306933,1.25919758306933,1.25919758306933,0,0.0,1.0
1997-05-23,40.75,40.75,40.0,40.75,2208,1.25919758306933,1.25919758306933,1.23602216743002,1.25919758306933,71455.0291469596,0.0,1.0
1997-05-27,40.25,40.75,40.0,40.25,96,1.24374730597646,1.25919758306933,1.23602216743002,1.24374730597646,3106.74039769388,0.0,1.0
1997-05-28,40.0,40.75,39.75,40.75,2880,1.23602216743002,1.25919758306933,1.22829702888358,1.25919758306933,93202.2119308166,0.0,1.0
1997-05-29,39.75,39.75,39.75,39.75,3264,1.22829702888358,1.22829702888358,1.22829702888358,1.22829702888358,105629.173521592,0.0,1.0
1997-05-30,40.75,40.75,40.0,40.75,992,1.25919758306933,1.25919758306933,1.23602216743002,1.25919758306933,32102.9841095036,0.0,1.0
1997-06-02,40.0,40.75,39.75,39.75,2400,1.23602216743002,1.25919758306933,1.22829702888358,1.22829702888358,77668.5099423472,0.0,1.0
1997-06-03,31.0,31.0,31.0,31.0,32,1.19739647469783,1.19739647469783,1.19739647469783,1.19739647469783,828.464106051704,0.0,1.25
1997-06-04,32.63,32.75,31.75,32.75,7680,1.2603563538513,1.26499143697916,1.22636574424697,1.26499143697916,198831.385452409,0.0,1.0
1997-06-05,33.0,33.0,31.5,33.0,2760,1.27464786016221,1.27464786016221,1.21670932106392,1.27464786016221,71455.0291469593,0.0,1.0
1997-06-06,32.63,33.0,32.63,33.0,7560,1.2603563538513,1.27464786016221,1.2603563538513,1.27464786016221,195724.645054715,0.0,1.0
1997-06-09,33.0,33.0,33.0,33.0,520,1.27464786016221,1.27464786016221,1.27464786016221,1.27464786016221,13462.5417233402,0.0,1.0
1997-06-10,32.38,33.0,32.38,32.38,3720,1.25069993066825,1.27464786016221,1.25069993066825,1.25069993066825,96308.9523285106,0.0,1.0
1997-06-11,33.0,33.0,33.0,33.0,2440,1.28430428334525,1.28430428334525,1.28430428334525,1.28430428334525,62695.4227624844,0.25,1.0
1997-06-12,33.0,33.0,32.5,33.0,3720,1.28430428334525,1.28430428334525,1.26484512753699,1.28430428334525,95584.8248673942,0.0,1.0
1997-06-13,33.0,33.0,32.0,33.0,1680,1.28430428334525,1.28430428334525,1.24538597172873,1.28430428334525,43167.3402626942,0.0,1.0
1997-06-16,33.0,33.0,32.25,32.25,4800,1.28430428334525,1.28430428334525,1.25511554963286,1.25511554963286,123335.257893412,0.0,1.0
1997-06-17,32.63,32.75,32.0,32.0,4200,1.26990450804714,1.27457470544112,1.24538597172873,1.24538597172873,107918.350656735,0.0,1.0
1997-06-18,32.25,32.38,31.75,32.38,9720,1.25511554963286,1.26017493014301,1.2356563938246,1.26017493014301,249753.897234159,0.0,1.0
1997-06-19,32.25,32.25,32.0,32.25,26160,1.25511554963286,1.25511554963286,1.24538597172873,1.25511554963286,672177.155519094,0.0,1.0
1997-06-20,32.25,32.5,32.0,32.25,4080,1.25511554963286,1.26484512753699,1.24538597172873,1.25511554963286,104834.9692094,0.0,1.0
1997-06-23,32.25,32.5,31.5,32.0,10560,1.25511554963286,1.26484512753699,1.22592681592047,1.24538597172873,271337.567365506,0.0,1.0
1997-06-24,33.0,33.38,32.0,32.25,30960,1.28430428334525,1.29909324175953,1.24538597172873,1.25511554963286,795512.413412507,0.0,1.0
1997-06-25,34.0,34.0,34.0,34.0,1680,1.32322259496178,1.32322259496178,1.32322259496178,1.32322259496178,43167.3402626939,0.0,1.0
1997-06-26,34.75,36.0,33.75,34.0,13200,1.35241132867417,1.40105921819482,1.31349301705765,1.32322259496178,339171.959206882,0.0,1.0
1997-06-27,36.5,36.5,34.5,36.5,1680,1.42051837400308,1.42051837400308,1.34268175077004,1.42051837400308,43167.3402626942,0.0,1.0
1997-06-30,38.75,39.5,35.5,35.5,11280,1.50808457514026,1.53727330885265,1.38160006238656,1.38160006238656,289837.856049517,0.0,1.0
1997-07-01,36.0,37.25,36.0,37.0,1240,1.40105921819482,1.44970710771548,1.40105921819482,1.43997752981134,31861.6082891314,0.0,1.0
1997-07-02,36.63,38.38,36.63,38.38,9960,1.42557775451323,1.49368479984215,1.42557775451323,1.49368479984215,255920.660128829,0.0,1.0
1997-07-03,39.0,39.0,39.0,39.0,40,1.51781415304439,1.51781415304439,1.51781415304439,1.51781415304439,1027.79381577843,0.0,1.0
1997-07-07,39.75,40.75,37.88,39.0,12520,1.54700288675678,1.58592119837331,1.47422564403388,1.51781415304439,321699.464338649,0.0,1.0
1997-07-08,41.5,44.25,39.25,41.5,34200,1.6151099320857,1.72213528903113,1.52754373094852,1.6151099320857,878763.712490556,0.0,1.0
1997-07-09,40.75,40.75,39.5,40.75,2440,1.58592119837331,1.58592119837331,1.53727330885265,1.58592119837331,62695.4227624841,0.0,1.0
1997-07-10,42.0,42.0,39.5,40.75,10120,1.63456908789396,1.63456908789396,1.53727330885265,1.58592119837331,260031.835391943,0.0,1.0
1997-07-11,42.25,42.25,42.25,42.25,40,1.64429866579809,1.64429866579809,1.64429866579809,1.64429866579809,1027.79381577843,0.0,1.0
1997-07-14,40.0,40.0,40.0,40.0,3240,1.55673246466091,1.55673246466091,1.55673246466091,1.55673246466091,83251.299078053,0.0,1.0
1997-07-15,42.25,42.25,39.5,40.0,7240,1.64429866579809,1.64429866579809,1.53727330885265,1.55673246466091,186030.680655896,0.0,1.0
1997-07-16,40.5,42.0,40.5,41.75,1440,1.57619162046917,1.63456908789396,1.57619162046917,1.62483950998983,37000.5773680236,0.0,1.0
1997-07-17,41.63,42.25,41.0,41.63,6480,1.62016931259585,1.64429866579809,1.59565077627744,1.62016931259585,166502.598156105,0.0,1.0
1997-07-18,42.0,42.0,42.0,42.0,600,1.63456908789396,1.63456908789396,1.63456908789396,1.63456908789396,15416.9072366764,0.0,1.0
1997-07-21,41.0,42.0,41.0,41.0,1440,1.59565077627744,1.63456908789396,1.59565077627744,1.59565077627744,37000.5773680234,0.0,1.0
1997-07-22,41.75,41.75,41.0,41.0,5760,1.62483950998983,1.62483950998983,1.59565077627744,1.59565077627744,148002.309472094,0.0,1.0
1997-07-23,41.37,41.62,41.37,41.62,1000,1.61005055157555,1.61978012947968,1.61005055157555,1.61978012947968,25694.8453944607,0.0,1.0
1997-07-24,41.38,41.38,41.38,41.38,240,1.61043973469171,1.61043973469171,1.61043973469171,1.61043973469171,6166.7628946706,0.0,1.0
1997-07-25,41.0,41.38,40.0,41.38,8440,1.59565077627744,1.61043973469171,1.55673246466091,1.61043973469171,216864.495129248,0.0,1.0
1997-07-28,40.5,40.5,40.5,40.5,240,1.57619162046917,1.57619162046917,1.57619162046917,1.57619162046917,6166.7628946706,0.0,1.0
1997-07-29,40.5,40.5,40.5,40.5,40,1.57619162046917,1.57619162046917,1.57619162046917,1.57619162046917,1027.79381577843,0.0,1.0
1997-07-30,40.5,40.5,40.5,40.5,600,1.57619162046917,1.57619162046917,1.57619162046917,1.57619162046917,15416.9072366765,0.0,1.0
1997-07-31,39.5,40.5,39.5,39.5,8760,1.53727330885265,1.57619162046917,1.53727330885265,1.53727330885265,225086.845655476,0.0,1.0
1997-08-01,39.5,39.5,39.5,39.5,120,1.53727330885265,1.53727330885265,1.53727330885265,1.53727330885265,3083.38144733529,0.0,1.0
1997-08-04,39.5,39.5,39.5,39.5,120,1.53727330885265,1.53727330885265,1.53727330885265,1.53727330885265,3083.38144733529,0.0,1.0
1997-08-05,39.5,39.5,39.5,39.5,0,1.53727330885265,1.53727330885265,1.53727330885265,1.53727330885265,0,0.0,1.0
1997-08-06,40.0,40.0,40.0,40.0,120,1.55673246466091,1.55673246466091,1.55673246466091,1.55673246466091,3083.3814473353,0.0,1.0
1997-08-07,39.75,39.75,39.75,39.75,3640,1.54700288675678,1.54700288675678,1.54700288675678,1.54700288675678,93529.2372358373,0.0,1.0
1997-08-08,40.25,40.25,39.75,40.25,1240,1.56646204256504,1.56646204256504,1.54700288675678,1.56646204256504,31861.6082891314,0.0,1.0
1997-08-11,39.75,40.25,39.75,39.75,1680,1.54700288675678,1.56646204256504,1.54700288675678,1.54700288675678,43167.3402626941,0.0,1.0
1997-08-12,39.75,40.25,39.75,40.0,6040,1.54700288675678,1.56646204256504,1.54700288675678,1.55673246466091,155196.866182543,0.0,1.0
1997-08-13,39.75,40.0,39.75,39.75,3240,1.54700288675678,1.55673246466091,1.54700288675678,1.54700288675678,83251.299078053,0.0,1.0
1997-08-14,39.5,39.5,39.5,39.5,120,1.53727330885265,1.53727330885265,1.53727330885265,1.53727330885265,3083.38144733529,0.0,1.0
1997-08-15,39.5,39.5,39.5,39.5,40,1.53727330885265,1.53727330885265,1.53727330885265,1.53727330885265,1027.79381577843,0.0,1.0
1997-08-18,40.0,40.0,40.0,40.0,600,1.55673246466091,1.55673246466091,1.55673246466091,1.55673246466091,15416.9072366765,0.0,1.0
1997-08-19,40.5,40.5,39.75,40.5,1720,1.57619162046917,1.57619162046917,1.54700288675678,1.57619162046917,44195.1340784726,0.0,1.0
1997-08-20,40.5,40.5,40.5,40.5,0,1.57619162046917,1.57619162046917,1.57619162046917,1.57619162046917,0,0.0,1.0
1997-08-21,40.38,40.5,39.5,39.63,6000,1.57152142307519,1.57619162046917,1.53727330885265,1.5423326893628,154169.072366765,0.0,1.0
1997-08-22,39.75,39.75,39.75,39.75,760,1.54700288675678,1.54700288675678,1.54700288675678,1.54700288675678,19528.0824997902,0.0,1.0
1997-08-25,40.38,40.38,39.75,39.75,1960,1.57152142307519,1.57152142307519,1.54700288675678,1.54700288675678,50361.8969731431,0.0,1.0
1997-08-26,39.75,39.75,39.75,39.75,480,1.54700288675678,1.54700288675678,1.54700288675678,1.54700288675678,12333.5257893412,0.0,1.0
1997-08-27,40.0,40.5,39.75,39.75,2760,1.55673246466091,1.57619162046917,1.54700288675678,1.54700288675678,70917.7732887118,0.0,1.0
1997-08-28,40.5,40.5,39.75,40.5,10560,1.57619162046917,1.57619162046917,1.54700288675678,1.57619162046917,271337.567365506,0.0,1.0
1997-08-29,39.75,40.5,39.75,40.5,9000,1.54700288675678,1.57619162046917,1.54700288675678,1.57619162046917,231253.608550147,0.0,1.0
1997-09-02,40.5,40.5,39.75,39.75,1680,1.57619162046917,1.57619162046917,1.54700288675678,1.54700288675678,43167.3402626942,0.0,1.0
1997-09-03,40.38,40.5,39.75,40.5,2640,1.57152142307519,1.57619162046917,1.54700288675678,1.57619162046917,67834.3918413765,0.0,1.0
1997-09-04,40.5,41.0,40.0,40.5,7200,1.57619162046917,1.59565077627744,1.55673246466091,1.57619162046917,185002.886840118,0.0,1.0
1997-09-05,40.5,41.0,40.0,40.5,2160,1.57619162046917,1.59565077627744,1.55673246466091,1.57619162046917,55500.8660520354,0.0,1.0
1997-09-08,40.63,40.63,40.0,40.63,760,1.58125100097932,1.58125100097932,1.55673246466091,1.58125100097932,19528.0824997902,0.0,1.0
1997-09-09,40.75,40.75,40.0,40.0,2440,1.58592119837331,1.58592119837331,1.55673246466091,1.55673246466091,62695.4227624841,0.0,1.0
1997-09-10,42.5,42.5,39.75,41.0,13000,1.65402824370222,1.65402824370222,1.54700288675678,1.59565077627744,334032.99012799,0.0,1.0
1997-09-11,41.75,41.75,41.75,41.75,1560,1.63456908789396,1.63456908789396,1.63456908789396,1.63456908789396,39845.3638224102,0.25,1.0
1997-09-12,42.0,42.5,41.75,42.0,17160,1.64435692674362,1.66393260444295,1.63456908789396,1.64435692674362,438299.002046513,0.0,1.0
1997-09-15,40.5,41.38,40.5,40.5,5760,1.58562989364564,1.62008308639646,1.58562989364564,1.58562989364564,147121.343344284,0.0,1.0
1997-09-16,43.0,44.0,41.75,42.5,51160,1.68350828214228,1.72265963754094,1.63456908789396,1.66393260444295,1306723.59817597,0.0,1.0
1997-09-17,43.0,44.5,43.0,43.0,15960,1.68350828214228,1.74223531524027,1.68350828214228,1.68350828214228,407648.72218312,0.0,1.0
1997-09-18,43.75,44.0,43.5,43.5,7240,1.71287179869127,1.72265963754094,1.70308395984161,1.70308395984161,184923.355175802,0.0,1.0
1997-09-19,43.0,43.0,43.0,43.0,960,1.68350828214228,1.68350828214228,1.68350828214228,1.68350828214228,24520.223890714,0.0,1.0
1997-09-22,43.25,43.75,43.0,43.25,11400,1.69329612099194,1.71287179869127,1.68350828214228,1.69329612099194,291177.658702229,0.0,1.0
1997-09-23,42.5,42.5,42.25,42.25,2040,1.66393260444295,1.66393260444295,1.65414476559329,1.65414476559329,52105.4757677673,0.0,1.0
1997-09-24,42.5,42.5,42.5,42.5,6040,1.66393260444295,1.66393260444295,1.66393260444295,1.66393260444295,154273.075312409,0.0,1.0
1997-09-25,42.5,43.25,42.5,43.25,3400,1.66393260444295,1.69329612099194,1.66393260444295,1.69329612099194,86842.4596129454,0.0,1.0
1997-09-26,44.0,44.25,42.0,42.5,13720,1.72265963754094,1.7324474763906,1.64435692674362,1.66393260444295,350434.86643812,0.0,1.0
1997-09-29,45.0,45.0,43.0,43.5,10560,1.7618109929396,1.7618109929396,1.68350828214228,1.70308395984161,269722.462797853,0.0,1.0
1997-09-30,45.5,45.5,44.0,44.0,4600,1.78138667063892,1.78138667063892,1.72265963754094,1.72265963754094,117492.739476338,0.0,1.0
1997-10-01,44.75,44.75,44.75,44.75,1000,1.75202315408993,1.75202315408993,1.75202315408993,1.75202315408993,25541.8998861604,0.0,1.0
1997-10-02,45.0,45.0,45.0,45.0,1560,1.7618109929396,1.7618109929396,1.7618109929396,1.7618109929396,39845.3638224101,0.0,1.0
1997-10-03,45.0,45.5,45.0,45.0,240,1.7618109929396,1.78138667063892,1.7618109929396,1.7618109929396,6130.05597267848,0.0,1.0
1997-10-06,44.5,45.0,44.0,44.75,9000,1.74223531524027,1.7618109929396,1.72265963754094,1.75202315408993,229877.098975443,0.0,1.0
1997-10-07,44.75,45.5,44.75,45.13,480,1.75202315408993,1.78138667063892,1.75202315408993,1.76690066914142,12260.111945357,0.0,1.0
1997-10-08,44.0,44.0,44.0,44.0,3400,1.72265963754094,1.72265963754094,1.72265963754094,1.72265963754094,86842.4596129453,0.0,1.0
1997-10-09,44.0,44.0,44.0,44.0,0,1.72265963754094,1.72265963754094,1.72265963754094,1.72265963754094,0,0.0,1.0
1997-10-10,45.0,45.0,44.0,44.0,2200,1.7618109929396,1.7618109929396,1.72265963754094,1.72265963754094,56192.1797495527,0.0,1.0
1997-10-13,44.25,44.25,43.0,44.25,1440,1.7324474763906,1.7324474763906,1.68350828214228,1.7324474763906,36780.335836071,0.0,1.0
1997-10-14,43.25,44.88,43.25,44.5,1720,1.69329612099194,1.75711283029176,1.69329612099194,1.74223531524027,43932.067804196,0.0,1.0
1997-10-15,44.25,44.88,44.25,44.88,2200,1.7324474763906,1.75711283029176,1.7324474763906,1.75711283029176,56192.179749553,0.0,1.0
1997-10-16,44.0,44.0,42.75,43.0,6480,1.72265963754094,1.72265963754094,1.67372044329262,1.68350828214228,165511.511262319,0.0,1.0
1997-10-17,44.25,44.25,42.75,42.75,1560,1.7324474763906,1.7324474763906,1.67372044329262,1.67372044329262,39845.3638224103,0.0,1.0
1997-10-20,45.0,45.0,43.75,44.0,8200,1.7618109929396,1.7618109929396,1.71287179869127,1.72265963754094,209443.579066515,0.0,1.0
1997-10-21,45.0,45.5,45.0,45.0,120,1.7618109929396,1.78138667063892,1.7618109929396,1.7618109929396,3065.02798633924,0.0,1.0
1997-10-22,44.25,44.25,44.0,44.0,520,1.7324474763906,1.7324474763906,1.72265963754094,1.72265963754094,13281.7879408034,0.0,1.0
1997-10-23,43.0,44.0,41.5,41.5,2440,1.68350828214228,1.72265963754094,1.62478124904429,1.62478124904429,62322.2357222314,0.0,1.0
1997-10-24,44.0,44.0,42.25,44.0,1000,1.72265963754094,1.72265963754094,1.65414476559329,1.72265963754094,25541.8998861604,0.0,1.0
1997-10-27,40.0,43.0,39.75,43.0,11760,1.56605421594631,1.68350828214228,1.55626637709664,1.68350828214228,300372.742661246,0.0,1.0
1997-10-28,42.0,42.0,38.5,40.5,10440,1.64435692674362,1.64435692674362,1.50732718284832,1.58562989364564,266657.434811515,0.0,1.0
1997-10-29,41.0,44.0,41.0,42.0,2920,1.60520557134497,1.72265963754094,1.60520557134497,1.64435692674362,74582.3476675881,0.0,1.0
1997-10-30,42.5,43.5,41.0,41.0,4120,1.66393260444295,1.70308395984161,1.60520557134497,1.60520557134497,105232.627530981,0.0,1.0
1997-10-31,43.63,43.63,42.75,42.75,1240,1.70817363604343,1.70817363604343,1.67372044329262,1.67372044329262,31671.955858839,0.0,1.0
1997-11-03,43.88,43.88,43.75,43.88,2760,1.7179614748931,1.7179614748931,1.71287179869127,1.7179614748931,70495.6436858027,0.0,1.0
1997-11-04,43.75,43.75,43.75,43.75,1440,1.71287179869127,1.71287179869127,1.71287179869127,1.71287179869127,36780.3358360711,0.0,1.0
1997-11-05,42.25,44.0,42.25,43.75,2920,1.65414476559329,1.72265963754094,1.65414476559329,1.71287179869127,74582.3476675882,0.0,1.0
1997-11-06,42.25,42.25,42.25,42.25,0,1.65414476559329,1.65414476559329,1.65414476559329,1.65414476559329,0,0.0,1.0
1997-11-07,42.5,42.5,42.0,42.0,1720,1.66393260444295,1.66393260444295,1.64435692674362,1.64435692674362,43932.0678041959,0.0,1.0
1997-11-10,44.0,45.0,42.0,42.0,6760,1.72265963754094,1.7618109929396,1.64435692674362,1.64435692674362,172663.243230444,0.0,1.0
1997-11-11,45.0,45.0,45.0,45.0,40,1.7618109929396,1.7618109929396,1.7618109929396,1.7618109929396,1021.67599544641,0.0,1.0
1997-11-12,43.0,43.0,43.0,43.0,120,1.68350828214228,1.68350828214228,1.68350828214228,1.68350828214228,3065.02798633925,0.0,1.0
1997-11-13,43.0,43.0,43.0,43.0,0,1.68350828214228,1.68350828214228,1.68350828214228,1.68350828214228,0,0.0,1.0
1997-11-14,45.0,45.0,45.0,45.0,240,1.7618109929396,1.7618109929396,1.7618109929396,1.7618109929396,6130.05597267848,0.0,1.0
1997-11-17,43.5,43.5,42.0,42.0,600,1.70308395984161,1.70308395984161,1.64435692674362,1.64435692674362,15325.1399316962,0.0,1.0
1997-11-18,45.5,45.5,45.0,45.0,8160,1.78138667063892,1.78138667063892,1.7618109929396,1.7618109929396,208421.903071069,0.0,1.0
1997-11-19,45.5,45.5,45.0,45.5,9960,1.78138667063892,1.78138667063892,1.7618109929396,1.78138667063892,254397.322866158,0.0,1.0
1997-11-20,45.0,45.0,43.63,44.28,1680,1.7618109929396,1.7618109929396,1.70817363604343,1.73362201705256,42910.3918087494,0.0,1.0
1997-11-21,45.0,45.0,43.5,44.0,2160,1.7618109929396,1.7618109929396,1.70308395984161,1.72265963754094,55170.5037541063,0.0,1.0
1997-11-24,44.94,44.94,44.94,44.94,120,1.75946191161568,1.75946191161568,1.75946191161568,1.75946191161568,3065.02798633924,0.0,1.0
1997-11-25,43.06,44.94,43.06,44.94,1560,1.6858573634662,1.75946191161568,1.6858573634662,1.75946191161568,39845.3638224102,0.0,1.0
1997-11-26,43.19,43.19,43.19,43.19,40,1.69094703966803,1.69094703966803,1.69094703966803,1.69094703966803,1021.67599544641,0.0,1.0
1997-11-28,45.0,45.0,44.0,44.0,120,1.7618109929396,1.7618109929396,1.72265963754094,1.72265963754094,3065.02798633924,0.0,1.0
1997-12-01,44.0,44.0,44.0,44.0,240,1.72265963754094,1.72265963754094,1.72265963754094,1.72265963754094,6130.05597267849,0.0,1.0
1997-12-02,43.5,43.53,43.5,43.53,14440,1.70308395984161,1.70425850050357,1.70308395984161,1.70425850050357,368825.034356156,0.0,1.0
1997-12-03,43.5,43.5,43.0,43.5,1960,1.70308395984161,1.70308395984161,1.68350828214228,1.70308395984161,50062.1237768744,0.0,1.0
1997-12-04,43.5,43.5,43.5,43.5,600,1.70308395984161,1.70308395984161,1.70308395984161,1.70308395984161,15325.1399316962,0.0,1.0
1997-12-05,43.5,43.5,42.5,42.5,4440,1.70308395984161,1.70308395984161,1.66393260444295,1.66393260444295,113406.035494552,0.0,1.0
1997-12-08,43.5,43.5,43.5,43.5,3000,1.70308395984161,1.70308395984161,1.70308395984161,1.70308395984161,76625.6996584812,0.0,1.0
1997-12-09,42.0,45.0,42.0,45.0,520,1.64435692674362,1.7618109929396,1.64435692674362,1.7618109929396,13281.7879408034,0.0,1.0
1997-12-10,42.0,42.0,42.0,42.0,0,1.64435692674362,1.64435692674362,1.64435692674362,1.64435692674362,0,0.0,1.0
1997-12-11,42.25,42.25,42.25,42.25,600,1.66393260444295,1.66393260444295,1.66393260444295,1.66393260444295,15234.9920497451,0.25,1.0
1997-12-12,42.25,42.25,42.25,42.25,480,1.66393260444295,1.66393260444295,1.66393260444295,1.66393260444295,12187.9936397961,0.0,1.0
1997-12-15,42.81,42.81,42.0,42.0,2920,1.68598709576811,1.68598709576811,1.65408684938708,1.65408684938708,74143.6279754262,0.0,1.0
1997-12-16,43.0,43.0,43.0,43.0,1680,1.69346986961058,1.69346986961058,1.69346986961058,1.69346986961058,42657.9777392862,0.0,1.0
1997-12-17,42.13,42.13,41.63,41.63,480,1.65920664201613,1.65920664201613,1.63951513190438,1.63951513190438,12187.9936397961,0.0,1.0
1997-12-18,41.0,42.75,41.0,42.75,2920,1.61470382916357,1.6836241145547,1.61470382916357,1.6836241145547,74143.6279754263,0.0,1.0
1997-12-19,41.0,41.0,41.0,41.0,480,1.61470382916357,1.61470382916357,1.61470382916357,1.61470382916357,12187.9936397961,0.0,1.0
1997-12-22,41.0,41.0,41.0,41.0,0,1.61470382916357,1.61470382916357,1.61470382916357,1.61470382916357,0,0.0,1.0
1997-12-23,43.44,43.44,42.5,42.5,600,1.71079839850892,1.71079839850892,1.67377835949883,1.67377835949883,15234.9920497451,0.0,1.0
1997-12-24,43.44,43.44,43.44,43.44,0,1.71079839850892,1.71079839850892,1.71079839850892,1.71079839850892,0,0.0,1.0
1997-12-26,41.75,41.75,41.75,41.75,480,1.6442410943312,1.6442410943312,1.6442410943312,1.6442410943312,12187.9936397961,0.0,1.0
1997-12-29,42.25,42.63,42.25,42.63,520,1.66393260444295,1.67889815212788,1.66393260444295,1.67889815212788,13203.6597764458,0.0,1.0
1997-12-30,43.0,43.25,42.25,42.25,4800,1.69346986961058,1.70331562466645,1.66393260444295,1.66393260444295,121879.936397961,0.0,1.0
1997-12-31,42.88,42.88,42.88,42.88,120,1.68874390718376,1.68874390718376,1.68874390718376,1.68874390718376,3046.99840994901,0.0,1.0
1998-01-02,43.5,43.5,42.25,42.88,760,1.71316137972233,1.71316137972233,1.66393260444295,1.68874390718376,19297.6565963438,0.0,1.0
1998-01-05,42.0,43.25,42.0,43.25,10200,1.65408684938708,1.70331562466645,1.65408684938708,1.70331562466645,258994.864845666,0.0,1.0
1998-01-06,42.75,43.5,42.75,43.5,240,1.6836241145547,1.71316137972233,1.6836241145547,1.71316137972233,6093.99681989804,0.0,1.0
1998-01-07,42.0,43.0,42.0,43.0,960,1.65408684938708,1.69346986961058,1.65408684938708,1.69346986961058,24375.9872795921,0.0,1.0
1998-01-08,42.0,42.0,42.0,42.0,0,1.65408684938708,1.65408684938708,1.65408684938708,1.65408684938708,0,0.0,1.0
1998-01-09,41.25,42.0,40.25,42.0,9240,1.62454958421945,1.65408684938708,1.58516656399595,1.65408684938708,234618.877566074,0.0,1.0
1998-01-12,40.0,40.5,40.0,40.0,1720,1.57532080894007,1.59501231905182,1.57532080894007,1.57532080894007,43673.643875936,0.0,1.0
1998-01-13,40.75,40.75,39.75,40.38,6760,1.6048580741077,1.6048580741077,1.5654750538842,1.590286356625,171647.577093794,0.0,1.0
1998-01-14,40.5,40.5,40.5,40.5,40,1.59501231905182,1.59501231905182,1.59501231905182,1.59501231905182,1015.66613664967,0.0,1.0
1998-01-15,40.5,40.56,40.5,40.56,120,1.59501231905182,1.59737530026523,1.59501231905182,1.59737530026523,3046.99840994902,0.0,1.0
1998-01-16,41.0,41.75,38.75,41.75,18760,1.61470382916357,1.6442410943312,1.5260920336607,1.6442410943312,476347.418088698,0.0,1.0
1998-01-20,40.5,44.0,39.94,42.25,4560,1.59501231905182,1.73285288983408,1.57295782772666,1.66393260444295,115785.939578063,0.0,1.0
1998-01-21,40.0,41.0,40.0,40.75,2160,1.57532080894007,1.61470382916357,1.57532080894007,1.6048580741077,54845.9713790824,0.0,1.0
1998-01-22,40.75,41.0,40.25,41.0,2200,1.6048580741077,1.61470382916357,1.58516656399595,1.61470382916357,55861.6375157319,0.0,1.0
1998-01-23,39.56,40.0,39.56,40.0,1000,1.55799228004173,1.57532080894007,1.55799228004173,1.57532080894007,25391.6534162418,0.0,1.0
1998-01-26,39.56,39.75,39.5,39.5,1000,1.55799228004173,1.5654750538842,1.55562929882832,1.55562929882832,25391.6534162418,0.0,1.0
1998-01-27,40.5,40.5,39.56,39.56,1440,1.59501231905182,1.59501231905182,1.55799228004173,1.55799228004173,36563.9809193883,0.0,1.0
1998-01-28,40.5,40.75,40.25,40.5,5760,1.59501231905182,1.6048580741077,1.58516656399595,1.59501231905182,146255.923677553,0.0,1.0
1998-01-29,40.0,40.5,38.88,40.5,4080,1.57532080894007,1.59501231905182,1.53121182628975,1.59501231905182,103597.945938267,0.0,1.0
1998-01-30,39.5,40.0,39.5,40.0,1720,1.55562929882832,1.57532080894007,1.55562929882832,1.57532080894007,43673.643875936,0.0,1.0
1998-02-02,38.75,40.75,38.75,39.25,4920,1.5260920336607,1.6048580741077,1.5260920336607,1.54578354377245,124926.934807909,0.0,1.0
1998-02-03,39.75,39.75,38.75,38.75,520,1.5654750538842,1.5654750538842,1.5260920336607,1.5260920336607,13203.6597764457,0.0,1.0
1998-02-04,40.0,40.0,40.0,40.0,120,1.57532080894007,1.57532080894007,1.57532080894007,1.57532080894007,3046.99840994902,0.0,1.0
1998-02-05,40.0,40.0,40.0,40.0,240,1.57532080894007,1.57532080894007,1.57532080894007,1.57532080894007,6093.99681989804,0.0,1.0
1998-02-06,38.75,38.75,38.75,38.75,1720,1.5260920336607,1.5260920336607,1.5260920336607,1.5260920336607,43673.6438759358,0.0,1.0
1998-02-09,41.0,41.0,38.06,40.0,10200,1.61470382916357,1.61470382916357,1.49891774970648,1.57532080894007,258994.864845667,0.0,1.0
1998-02-10,40.0,40.0,39.0,39.25,2040,1.57532080894007,1.57532080894007,1.53593778871657,1.54578354377245,51798.9729691334,0.0,1.0
1998-02-11,39.5,39.88,39.5,39.88,520,1.55562929882832,1.57059484651325,1.55562929882832,1.57059484651325,13203.6597764458,0.0,1.0
1998-02-12,40.44,40.5,39.5,40.0,6520,1.59264933783841,1.59501231905182,1.55562929882832,1.57532080894007,165553.580273897,0.0,1.0
1998-02-13,40.0,40.31,39.25,39.25,6040,1.57532080894007,1.58752954520936,1.54578354377245,1.54578354377245,153365.586634101,0.0,1.0
1998-02-17,39.75,40.0,39.75,39.75,2640,1.5654750538842,1.57532080894007,1.5654750538842,1.5654750538842,67033.9650188782,0.0,1.0
1998-02-18,39.88,40.0,39.88,40.0,1720,1.57059484651325,1.57532080894007,1.57059484651325,1.57532080894007,43673.643875936,0.0,1.0
1998-02-19,40.0,40.0,39.94,40.0,1720,1.57532080894007,1.57532080894007,1.57295782772666,1.57532080894007,43673.643875936,0.0,1.0
1998-02-20,39.75,39.88,38.5,38.5,7000,1.5654750538842,1.57059484651325,1.51624627860482,1.51624627860482,177741.573913692,0.0,1.0
1998-02-23,40.0,40.0,40.0,40.0,760,1.57532080894007,1.57532080894007,1.57532080894007,1.57532080894007,19297.6565963438,0.0,1.0
1998-02-24,40.5,40.5,39.88,40.0,5160,1.59501231905182,1.59501231905182,1.57059484651325,1.57532080894007,131020.931627808,0.0,1.0
1998-02-25,39.88,40.0,39.5,40.0,3000,1.57059484651325,1.57532080894007,1.55562929882832,1.57532080894007,76174.9602487255,0.0,1.0
1998-02-26,40.0,40.0,40.0,40.0,120,1.57532080894007,1.57532080894007,1.57532080894007,1.57532080894007,3046.99840994902,0.0,1.0
1998-02-27,40.0,40.0,40.0,40.0,2040,1.57532080894007,1.57532080894007,1.57532080894007,1.57532080894007,51798.9729691334,0.0,1.0
1998-03-02,39.0,39.0,38.75,39.0,6520,1.53593778871657,1.53593778871657,1.5260920336607,1.53593778871657,165553.580273897,0.0,1.0
1998-03-03,40.5,40.5,40.0,40.0,2040,1.59501231905182,1.59501231905182,1.57532080894007,1.57532080894007,51798.9729691334,0.0,1.0
1998-03-04,39.0,39.0,39.0,39.0,240,1.53593778871657,1.53593778871657,1.53593778871657,1.53593778871657,6093.99681989804,0.0,1.0
1998-03-05,39.94,40.0,39.5,39.5,6240,1.57295782772666,1.57532080894007,1.55562929882832,1.55562929882832,158443.917317349,0.0,1.0
1998-03-06,40.38,40.38,39.81,39.94,4440,1.590286356625,1.590286356625,1.56783803509761,1.57295782772666,112738.941168114,0.0,1.0
1998-03-09,40.5,40.5,40.5,40.5,600,1.59501231905182,1.59501231905182,1.59501231905182,1.59501231905182,15234.9920497451,0.0,1.0
1998-03-10,39.75,40.0,39.75,39.75,3160,1.5654750538842,1.57532080894007,1.5654750538842,1.5654750538842,80237.624795324,0.0,1.0
1998-03-11,40.5,40.5,39.75,39.75,2200,1.6048580741077,1.6048580741077,1.57513848014274,1.57513848014274,55518.9280831201,0.25,1.0
1998-03-12,40.94,40.94,40.5,40.5,3720,1.62229356923381,1.62229356923381,1.6048580741077,1.6048580741077,93877.4602132757,0.0,1.0
1998-03-13,41.0,41.0,40.5,40.94,11160,1.624671136751,1.624671136751,1.6048580741077,1.62229356923381,281632.380639828,0.0,1.0
1998-03-16,41.0,41.0,41.0,41.0,0,1.624671136751,1.624671136751,1.624671136751,1.624671136751,0,0.0,1.0
1998-03-17,40.38,40.38,40.0,40.38,8760,1.60010293907331,1.60010293907331,1.58504501146439,1.60010293907331,221066.277276423,0.0,1.0
1998-03-18,40.25,40.44,40.25,40.38,15160,1.59495154278605,1.6024805065905,1.59495154278605,1.60010293907331,382575.8862455,0.0,1.0
1998-03-19,40.5,41.0,40.25,41.0,1240,1.6048580741077,1.624671136751,1.59495154278605,1.624671136751,31292.4867377586,0.0,1.0
1998-03-20,40.38,40.75,40.25,40.75,4800,1.60010293907331,1.61476460542935,1.59495154278605,1.61476460542935,121132.206726807,0.0,1.0
1998-03-23,40.5,40.5,40.25,40.38,11560,1.6048580741077,1.6048580741077,1.59495154278605,1.60010293907331,291726.731200395,0.0,1.0
1998-03-24,40.25,40.25,40.25,40.25,2040,1.59495154278605,1.59495154278605,1.59495154278605,1.59495154278605,51481.1878588931,0.0,1.0
1998-03-25,40.0,40.5,40.0,40.25,1560,1.58504501146439,1.6048580741077,1.58504501146439,1.59495154278605,39367.9671862126,0.0,1.0
1998-03-26,40.0,40.0,40.0,40.0,240,1.58504501146439,1.58504501146439,1.58504501146439,1.58504501146439,6056.61033634039,0.0,1.0
1998-03-27,40.5,40.5,40.5,40.5,40,1.6048580741077,1.6048580741077,1.6048580741077,1.6048580741077,1009.43505605673,0.0,1.0
1998-03-30,39.88,40.5,39.75,39.75,5560,1.58028987643,1.6048580741077,1.57513848014274,1.57513848014274,140311.472791885,0.0,1.0
1998-03-31,40.25,40.5,40.25,40.38,2440,1.59495154278605,1.6048580741077,1.59495154278605,1.60010293907331,61575.5384194604,0.0,1.0
1998-04-01,40.09,40.5,40.09,40.5,2760,1.58861136274019,1.6048580741077,1.58861136274019,1.6048580741077,69651.0188679143,0.0,1.0
1998-04-02,39.81,40.5,39.81,40.0,2200,1.57751604765994,1.6048580741077,1.57751604765994,1.58504501146439,55518.9280831201,0.0,1.0
1998-04-03,39.88,39.94,39.75,39.94,12240,1.58028987643,1.5826674439472,1.57513848014274,1.5826674439472,308887.127153359,0.0,1.0
1998-04-06,39.13,39.75,39.13,39.75,17160,1.55057028246504,1.57513848014274,1.55057028246504,1.57513848014274,433047.639048338,0.0,1.0
1998-04-07,39.31,40.5,39.19,39.75,7200,1.55770298501663,1.6048580741077,1.55294784998224,1.57513848014274,181698.310090212,0.0,1.0
1998-04-08,39.38,39.5,39.25,39.5,3640,1.5604768137867,1.56523194882109,1.55532541749944,1.56523194882109,91858.5901011621,0.0,1.0
1998-04-09,39.37,39.37,39.37,39.37,0,1.56008055253383,1.56008055253383,1.56008055253383,1.56008055253383,0,0.0,1.0
1998-04-13,39.25,39.88,39.25,39.88,3720,1.55532541749944,1.58028987643,1.55532541749944,1.58028987643,93877.4602132756,0.0,1.0
1998-04-14,40.31,40.31,39.88,39.88,19440,1.59732911030324,1.59732911030324,1.58028987643,1.58028987643,490585.437243571,0.0,1.0
1998-04-15,40.0,40.5,40.0,40.0,3400,1.58504501146439,1.6048580741077,1.58504501146439,1.58504501146439,85801.9797648222,0.0,1.0
1998-04-16,40.5,40.5,40.0,40.5,3640,1.6048580741077,1.6048580741077,1.58504501146439,1.6048580741077,91858.5901011623,0.0,1.0
1998-04-17,40.5,40.5,40.5,40.5,120,1.6048580741077,1.6048580741077,1.6048580741077,1.6048580741077,3028.30516817019,0.0,1.0
1998-04-20,40.38,40.5,40.38,40.5,1720,1.60010293907331,1.6048580741077,1.60010293907331,1.6048580741077,43405.7074104393,0.0,1.0
1998-04-21,40.75,40.75,40.5,40.75,8640,1.61476460542935,1.61476460542935,1.6048580741077,1.61476460542935,218037.972108254,0.0,1.0
1998-04-22,41.5,41.5,40.63,41.5,21240,1.64448419939431,1.64448419939431,1.61000947039496,1.64448419939431,536010.014766123,0.0,1.0
1998-04-23,41.75,41.75,40.63,41.0,11560,1.65439073071596,1.65439073071596,1.61000947039496,1.624671136751,291726.731200395,0.0,1.0
1998-04-24,41.75,41.75,40.44,41.5,8440,1.65439073071596,1.65439073071596,1.6024805065905,1.64448419939431,212990.79682797,0.0,1.0
1998-04-27,41.38,41.75,40.5,41.5,9960,1.63972906435992,1.65439073071596,1.6048580741077,1.64448419939431,251349.328958125,0.0,1.0
1998-04-28,41.25,42.5,41.25,41.75,16120,1.63457766807266,1.68411032468092,1.63457766807266,1.65439073071596,406802.327590861,0.0,1.0
1998-04-29,41.5,41.75,41.25,41.25,1720,1.64448419939431,1.65439073071596,1.63457766807266,1.63457766807266,43405.7074104393,0.0,1.0
1998-04-30,42.44,42.44,41.5,41.5,7200,1.68173275716372,1.68173275716372,1.64448419939431,1.64448419939431,181698.310090212,0.0,1.0
1998-05-01,42.44,42.5,42.44,42.44,3000,1.68173275716372,1.68411032468092,1.68173275716372,1.68173275716372,75707.6292042548,0.0,1.0
1998-05-04,41.19,41.19,41.19,41.19,40,1.63220010055546,1.63220010055546,1.63220010055546,1.63220010055546,1009.43505605673,0.0,1.0
1998-05-05,41.94,42.88,41.94,42.88,520,1.66191969452042,1.69916825228983,1.66191969452042,1.69916825228983,13122.6557287375,0.0,1.0
1998-05-06,41.5,41.5,41.03,41.03,1000,1.64448419939431,1.64448419939431,1.6258599205096,1.6258599205096,25235.8764014182,0.0,1.0
1998-05-07,40.44,40.88,40.22,40.25,2200,1.6024805065905,1.61991600171661,1.59376275902745,1.59495154278605,55518.9280831202,0.0,1.0
1998-05-08,40.44,40.47,40.44,40.47,1680,1.6024805065905,1.6036692903491,1.6024805065905,1.6036692903491,42396.2723543827,0.0,1.0
1998-05-11,40.75,41.0,40.75,41.0,4200,1.61476460542935,1.624671136751,1.61476460542935,1.624671136751,105990.680885957,0.0,1.0
1998-05-12,41.0,41.38,41.0,41.25,3000,1.624671136751,1.63972906435992,1.624671136751,1.63457766807266,75707.6292042549,0.0,1.0
1998-05-13,41.0,41.0,41.0,41.0,0,1.624671136751,1.624671136751,1.624671136751,1.624671136751,0,0.0,1.0
1998-05-14,41.25,41.5,41.25,41.5,1960,1.63457766807266,1.64448419939431,1.63457766807266,1.64448419939431,49462.3177467796,0.0,1.0
1998-05-15,41.13,42.0,41.0,41.0,520,1.62982253303826,1.66429726203761,1.624671136751,1.624671136751,13122.6557287375,0.0,1.0
1998-05-18,41.5,41.5,41.13,41.25,1680,1.64448419939431,1.64448419939431,1.62982253303826,1.63457766807266,42396.2723543826,0.0,1.0
1998-05-19,41.13,42.0,41.13,42.0,2920,1.62982253303826,1.66429726203761,1.62982253303826,1.66429726203761,73688.7590921414,0.0,1.0
1998-05-20,41.0,41.0,40.88,41.0,11160,1.624671136751,1.624671136751,1.61991600171661,1.624671136751,281632.380639828,0.0,1.0
1998-05-21,41.0,42.0,41.0,42.0,2440,1.624671136751,1.66429726203761,1.624671136751,1.66429726203761,61575.5384194606,0.0,1.0
1998-05-22,41.06,41.06,41.0,41.0,1680,1.6270487042682,1.6270487042682,1.624671136751,1.624671136751,42396.2723543827,0.0,1.0
1998-05-26,41.06,41.06,41.03,41.03,7680,1.6270487042682,1.6270487042682,1.6258599205096,1.6258599205096,193811.530762892,0.0,1.0
1998-05-27,41.25,42.06,41.06,41.06,6240,1.63457766807266,1.66667482955481,1.6270487042682,1.6270487042682,157471.868744849,0.0,1.0
1998-05-28,40.75,40.75,40.75,40.75,120,1.61476460542935,1.61476460542935,1.61476460542935,1.61476460542935,3028.30516817019,0.0,1.0
1998-05-29,40.94,41.25,40.94,41.13,1720,1.62229356923381,1.63457766807266,1.62229356923381,1.62982253303826,43405.7074104393,0.0,1.0
1998-06-01,40.0,40.75,40.0,40.75,2040,1.58504501146439,1.61476460542935,1.58504501146439,1.61476460542935,51481.1878588933,0.0,1.0
1998-06-02,40.03,40.03,40.0,40.0,600,1.58623379522299,1.58623379522299,1.58504501146439,1.58504501146439,15141.525840851,0.0,1.0
1998-06-03,40.06,40.06,39.94,40.0,3000,1.58742257898159,1.58742257898159,1.5826674439472,1.58504501146439,75707.6292042547,0.0,1.0
1998-06-04,40.06,41.0,40.0,40.0,2040,1.58742257898159,1.624671136751,1.58504501146439,1.58504501146439,51481.1878588932,0.0,1.0
1998-06-05,40.06,40.06,40.06,40.06,0,1.58742257898159,1.58742257898159,1.58742257898159,1.58742257898159,0,0.0,1.0
1998-06-08,41.0,42.0,40.75,40.75,6520,1.624671136751,1.66429726203761,1.61476460542935,1.61476460542935,164537.914137247,0.0,1.0
1998-06-09,41.0,41.0,41.0,41.0,0,1.624671136751,1.624671136751,1.624671136751,1.624671136751,0,0.0,1.0
1998-06-10,41.0,41.0,41.0,41.0,1560,1.624671136751,1.624671136751,1.624671136751,1.624671136751,39367.9671862125,0.0,1.0
1998-06-11,39.75,39.88,39.75,39.88,240,1.58603566459656,1.59122269947449,1.58603566459656,1.59122269947449,6014.99714852042,0.275,1.0
1998-06-12,39.75,39.75,39.75,39.75,0,1.58603566459656,1.58603566459656,1.58603566459656,1.58603566459656,0,0.0,1.0
1998-06-15,39.88,39.88,39.88,39.88,5560,1.59122269947449,1.59122269947449,1.59122269947449,1.59122269947449,139347.433940723,0.0,1.0
1998-06-16,39.94,39.94,39.94,39.94,6960,1.59361671557199,1.59361671557199,1.59361671557199,1.59361671557199,174434.917307092,0.0,1.0
1998-06-17,40.14,40.38,40.0,40.0,3600,1.60159676923034,1.61117283362035,1.59601073166949,1.59601073166949,90224.9572278062,0.0,1.0
1998-06-18,39.94,39.94,39.94,39.94,3600,1.59361671557199,1.59361671557199,1.59361671557199,1.59361671557199,90224.9572278063,0.0,1.0
1998-06-19,39.69,39.88,39.69,39.88,3600,1.58364164849905,1.59122269947449,1.58364164849905,1.59122269947449,90224.9572278066,0.0,1.0
1998-06-22,40.03,40.03,40.03,40.03,40,1.59720773971825,1.59720773971825,1.59720773971825,1.59720773971825,1002.4995247534,0.0,1.0
1998-06-23,41.0,42.0,40.38,40.38,1440,1.63591099996123,1.67581126825297,1.61117283362035,1.61117283362035,36089.9828911226,0.0,1.0
1998-06-24,42.0,42.13,42.0,42.0,1440,1.67581126825297,1.68099830313089,1.67581126825297,1.67581126825297,36089.9828911225,0.0,1.0
1998-06-25,41.0,41.75,41.0,41.5,4200,1.63591099996123,1.66583620118003,1.63591099996123,1.6558611341071,105262.450099107,0.0,1.0
1998-06-26,41.5,41.5,41.0,41.5,6120,1.6558611341071,1.6558611341071,1.63591099996123,1.6558611341071,153382.427287271,0.0,1.0
1998-06-29,42.0,42.0,41.0,41.0,3160,1.67581126825297,1.67581126825297,1.63591099996123,1.63591099996123,79197.4624555188,0.0,1.0
1998-06-30,41.0,42.5,39.69,42.5,8440,1.63591099996123,1.69576140239884,1.58364164849905,1.69576140239884,211527.399722968,0.0,1.0
1998-07-01,42.19,43.0,41.0,42.25,10200,1.6833923192284,1.71571153654471,1.63591099996123,1.6857863353259,255637.378812118,0.0,1.0
1998-07-02,43.25,43.5,43.0,43.0,2040,1.72568660361764,1.73566167069057,1.71571153654471,1.71571153654471,51127.4757624236,0.0,1.0
1998-07-06,44.0,44.5,43.72,43.72,3000,1.75561180483644,1.77556193898231,1.74443972971476,1.74443972971476,75187.4643565054,0.0,1.0
1998-07-07,44.0,44.5,43.0,44.0,11040,1.75561180483644,1.77556193898231,1.71571153654471,1.75561180483644,276689.86883194,0.0,1.0
1998-07-08,44.0,44.0,44.0,44.0,0,1.75561180483644,1.75561180483644,1.75561180483644,1.75561180483644,0,0.0,1.0
1998-07-09,42.0,43.0,40.0,43.0,1720,1.67581126825297,1.71571153654471,1.59601073166949,1.71571153654471,43107.4795643963,0.0,1.0
1998-07-10,43.0,44.0,43.0,43.0,4560,1.71571153654471,1.75561180483644,1.71571153654471,1.71571153654471,114284.945821888,0.0,1.0
1998-07-13,43.0,43.0,43.0,43.0,6240,1.71571153654471,1.71571153654471,1.71571153654471,1.71571153654471,156389.925861531,0.0,1.0
1998-07-14,42.75,44.0,42.75,43.5,19960,1.70573646947177,1.75561180483644,1.70573646947177,1.73566167069057,500247.262851949,0.0,1.0
1998-07-15,44.0,44.0,43.0,43.5,1720,1.75561180483644,1.75561180483644,1.71571153654471,1.73566167069057,43107.4795643964,0.0,1.0
1998-07-16,41.5,44.0,41.0,44.0,12040,1.6558611341071,1.75561180483644,1.63591099996123,1.75561180483644,301752.356950775,0.0,1.0
1998-07-17,41.5,41.5,41.5,41.5,0,1.6558611341071,1.6558611341071,1.6558611341071,1.6558611341071,0,0.0,1.0
1998-07-20,42.5,42.5,41.0,41.0,9000,1.69576140239884,1.69576140239884,1.63591099996123,1.63591099996123,225562.393069515,0.0,1.0
1998-07-21,42.0,42.0,42.0,42.0,1240,1.67581126825297,1.67581126825297,1.67581126825297,1.67581126825297,31077.4852673555,0.0,1.0
1998-07-22,41.0,42.0,41.0,42.0,4800,1.63591099996123,1.67581126825297,1.63591099996123,1.67581126825297,120299.942970409,0.0,1.0
1998-07-23,40.5,40.63,40.5,40.63,960,1.61596086581536,1.62114790069329,1.61596086581536,1.62114790069329,24059.9885940817,0.0,1.0
1998-07-24,40.0,40.0,40.0,40.0,520,1.59601073166949,1.59601073166949,1.59601073166949,1.59601073166949,13032.4938217943,0.0,1.0
1998-07-27,39.69,42.5,39.69,42.5,3000,1.58364164849905,1.69576140239884,1.58364164849905,1.69576140239884,75187.4643565055,0.0,1.0
1998-07-28,40.63,40.63,39.94,40.0,1440,1.62114790069329,1.62114790069329,1.59361671557199,1.59601073166949,36089.9828911225,0.0,1.0
1998-07-29,41.38,42.0,41.38,42.0,3240,1.65107310191209,1.67581126825297,1.65107310191209,1.67581126825297,81202.4615050258,0.0,1.0
1998-07-30,41.37,41.37,41.37,41.37,0,1.65067409922917,1.65067409922917,1.65067409922917,1.65067409922917,0,0.0,1.0
1998-07-31,39.56,40.25,39.56,40.25,2040,1.57845461362113,1.60598579874243,1.57845461362113,1.60598579874243,51127.4757624236,0.0,1.0
1998-08-03,41.0,41.0,41.0,41.0,120,1.63591099996123,1.63591099996123,1.63591099996123,1.63591099996123,3007.49857426021,0.0,1.0
1998-08-04,40.0,40.31,40.0,40.31,960,1.59601073166949,1.60837981483993,1.59601073166949,1.60837981483993,24059.9885940818,0.0,1.0
1998-08-05,39.0,40.0,38.0,40.0,9960,1.55611046337776,1.59601073166949,1.51621019508602,1.59601073166949,249622.381663597,0.0,1.0
1998-08-06,40.0,40.5,38.5,39.0,2160,1.59601073166949,1.61596086581536,1.53616032923189,1.55611046337776,54134.9743366839,0.0,1.0
1998-08-07,40.0,40.63,40.0,40.63,4080,1.59601073166949,1.62114790069329,1.59601073166949,1.62114790069329,102254.951524847,0.0,1.0
1998-08-10,40.0,40.94,40.0,40.94,1240,1.59601073166949,1.63351698386373,1.59601073166949,1.63351698386373,31077.4852673556,0.0,1.0
1998-08-11,39.75,39.75,37.75,37.75,480,1.58603566459656,1.58603566459656,1.50623512801308,1.50623512801308,12029.9942970408,0.0,1.0
1998-08-12,39.75,39.75,37.75,37.75,1680,1.58603566459656,1.58603566459656,1.50623512801308,1.50623512801308,42104.9800396429,0.0,1.0
1998-08-13,39.0,39.0,39.0,39.0,3160,1.55611046337776,1.55611046337776,1.55611046337776,1.55611046337776,79197.4624555187,0.0,1.0
1998-08-14,39.06,40.0,39.06,40.0,240,1.55850447947526,1.59601073166949,1.55850447947526,1.59601073166949,6014.99714852043,0.0,1.0
1998-08-17,39.0,39.0,39.0,39.0,520,1.55611046337776,1.55611046337776,1.55611046337776,1.55611046337776,13032.4938217942,0.0,1.0
1998-08-18,39.0,40.0,39.0,39.0,1560,1.55611046337776,1.59601073166949,1.55611046337776,1.55611046337776,39097.4814653827,0.0,1.0
1998-08-19,39.5,40.0,39.5,40.0,1000,1.57606059752362,1.59601073166949,1.57606059752362,1.59601073166949,25062.4881188352,0.0,1.0
1998-08-20,40.0,40.0,39.25,39.25,520,1.59601073166949,1.59601073166949,1.56608553045069,1.56608553045069,13032.4938217943,0.0,1.0
1998-08-21,39.0,39.0,38.25,39.0,8520,1.55611046337776,1.55611046337776,1.52618526215895,1.55611046337776,213532.398772475,0.0,1.0
1998-08-24,39.0,39.0,39.0,39.0,0,1.55611046337776,1.55611046337776,1.55611046337776,1.55611046337776,0,0.0,1.0
1998-08-25,39.5,39.5,37.69,39.06,8200,1.57606059752362,1.57606059752362,1.50384111191558,1.55850447947526,205512.402574448,0.0,1.0
1998-08-26,38.0,38.0,37.5,37.5,3600,1.51621019508602,1.51621019508602,1.49626006094015,1.49626006094015,90224.9572278063,0.0,1.0
1998-08-27,37.5,38.0,37.5,38.0,480,1.49626006094015,1.51621019508602,1.49626006094015,1.51621019508602,12029.9942970409,0.0,1.0
1998-08-28,37.75,38.0,37.0,38.0,4600,1.50623512801308,1.51621019508602,1.47630992679428,1.51621019508602,115287.445346642,0.0,1.0
1998-08-31,37.56,37.56,36.75,37.5,6240,1.49865407703765,1.49865407703765,1.46633485972135,1.49626006094015,156389.925861532,0.0,1.0
1998-09-01,37.0,37.94,36.0,36.75,6520,1.47630992679428,1.51381617898851,1.43640965850254,1.46633485972135,163407.422534805,0.0,1.0
1998-09-02,38.25,38.25,38.0,38.0,2160,1.52618526215895,1.52618526215895,1.51621019508602,1.51621019508602,54134.9743366839,0.0,1.0
1998-09-03,37.75,38.5,37.25,38.5,1440,1.50623512801308,1.53616032923189,1.48628499386722,1.53616032923189,36089.9828911227,0.0,1.0
1998-09-04,38.5,38.5,38.0,38.0,4120,1.53616032923189,1.53616032923189,1.51621019508602,1.51621019508602,103257.4510496,0.0,1.0
1998-09-08,39.25,39.25,38.44,38.44,3240,1.56608553045069,1.56608553045069,1.53376631313438,1.53376631313438,81202.4615050258,0.0,1.0
1998-09-09,36.5,39.25,36.5,37.56,760,1.45635979264841,1.56608553045069,1.45635979264841,1.49865407703765,19047.4909703147,0.0,1.0
1998-09-10,36.75,37.5,36.75,37.5,1680,1.46633485972135,1.49626006094015,1.46633485972135,1.49626006094015,42104.9800396429,0.0,1.0
1998-09-11,36.25,36.88,35.75,36.88,8920,1.44638472557548,1.47152189459927,1.42643459142961,1.47152189459927,223557.394020009,0.0,1.0
1998-09-14,35.75,36.25,35.75,36.25,3720,1.43740716520984,1.45751076192606,1.43740716520984,1.45751076192606,92520.7576661728,0.275,1.0
1998-09-15,35.63,35.75,34.75,35.75,1720,1.43258230199794,1.43740716520984,1.39719997177739,1.43740716520984,42778.4148348973,0.0,1.0
1998-09-16,35.0,35.5,35.0,35.5,1440,1.40725177013551,1.42735536685173,1.40725177013551,1.42735536685173,35814.4868385184,0.0,1.0
1998-09-17,35.75,36.25,35.0,35.0,2920,1.43740716520984,1.45751076192606,1.40725177013551,1.40725177013551,72623.8205336625,0.0,1.0
1998-09-18,37.5,37.5,35.88,35.94,10080,1.50776975371661,1.50776975371661,1.44263410035606,1.445046531962,250701.40786963,0.0,1.0
1998-09-21,36.88,36.88,35.75,35.75,2760,1.4828412937885,1.4828412937885,1.43740716520984,1.43740716520984,68644.4331071605,0.0,1.0
1998-09-22,37.31,37.5,37.25,37.25,3400,1.50013038696445,1.50776975371661,1.4977179553585,1.4977179553585,84561.9828131688,0.0,1.0
1998-09-23,36.38,37.0,35.88,36.75,6760,1.46273769707228,1.48766615700039,1.44263410035606,1.47761435864228,168129.118769712,0.0,1.0
1998-09-24,37.38,37.38,37.38,37.38,40,1.50294489050472,1.50294489050472,1.50294489050472,1.50294489050472,994.846856625515,0.0,1.0
1998-09-25,36.5,37.0,35.75,37.0,2200,1.46756256028417,1.48766615700039,1.43740716520984,1.48766615700039,54716.5771144033,0.0,1.0
1998-09-28,35.75,35.75,35.75,35.75,8200,1.43740716520984,1.43740716520984,1.43740716520984,1.43740716520984,203943.60560823,0.0,1.0
1998-09-29,37.0,37.0,37.0,37.0,520,1.48766615700039,1.48766615700039,1.48766615700039,1.48766615700039,12933.0091361317,0.0,1.0
1998-09-30,36.88,37.25,35.63,37.25,3640,1.4828412937885,1.4977179553585,1.43258230199794,1.4977179553585,90531.0639529218,0.0,1.0
1998-10-01,36.0,36.5,35.63,36.5,9240,1.44745896356795,1.46756256028417,1.43258230199794,1.46756256028417,229809.623880494,0.0,1.0
1998-10-02,35.75,35.75,34.0,35.0,11400,1.43740716520984,1.43740716520984,1.36704457670306,1.40725177013551,283531.354138271,0.0,1.0
1998-10-05,34.5,35.0,34.5,35.0,28800,1.38714817341928,1.40725177013551,1.38714817341928,1.40725177013551,716289.736770373,0.0,1.0
1998-10-06,36.94,37.0,34.5,34.5,5400,1.48525372539444,1.48766615700039,1.38714817341928,1.38714817341928,134304.325644445,0.0,1.0
1998-10-07,37.0,37.0,35.94,35.94,1240,1.48766615700039,1.48766615700039,1.445046531962,1.445046531962,30840.252555391,0.0,1.0
1998-10-08,37.0,37.0,36.0,36.0,4200,1.48766615700039,1.48766615700039,1.44745896356795,1.44745896356795,104458.919945679,0.0,1.0
1998-10-09,36.94,36.94,36.0,36.0,120,1.48525372539444,1.48525372539444,1.44745896356795,1.44745896356795,2984.54056987656,0.0,1.0
1998-10-12,36.94,36.94,36.94,36.94,0,1.48525372539444,1.48525372539444,1.48525372539444,1.48525372539444,0,0.0,1.0
1998-10-13,35.0,36.25,35.0,35.5,3000,1.40725177013551,1.45751076192606,1.40725177013551,1.42735536685173,74613.5142469134,0.0,1.0
1998-10-14,36.25,36.25,35.13,35.13,2200,1.45751076192606,1.45751076192606,1.41247870528172,1.41247870528172,54716.5771144033,0.0,1.0
1998-10-15,35.88,35.88,35.88,35.88,120,1.44263410035606,1.44263410035606,1.44263410035606,1.44263410035606,2984.54056987654,0.0,1.0
1998-10-16,38.0,38.0,35.13,36.25,36760,1.52787335043283,1.52787335043283,1.41247870528172,1.45751076192606,914264.261238851,0.0,1.0
1998-10-19,36.94,37.75,36.94,37.75,960,1.48525372539444,1.51782155207472,1.48525372539444,1.51782155207472,23876.3245590124,0.0,1.0
1998-10-20,37.34,37.56,37.13,37.56,1000,1.50133660276742,1.51018218532256,1.49289309214661,1.51018218532256,24871.1714156379,0.0,1.0
1998-10-21,36.0,36.75,36.0,36.75,1960,1.44745896356795,1.47761435864228,1.44745896356795,1.47761435864228,48747.4959746502,0.0,1.0
1998-10-22,37.75,37.75,36.88,36.88,3720,1.51782155207472,1.51782155207472,1.4828412937885,1.4828412937885,92520.7576661732,0.0,1.0
1998-10-23,36.0,37.0,36.0,37.0,240,1.44745896356795,1.48766615700039,1.44745896356795,1.48766615700039,5969.08113975309,0.0,1.0
1998-10-26,37.09,37.13,36.69,37.0,7680,1.49128480440931,1.49289309214661,1.47520192703633,1.48766615700039,191010.596472099,0.0,1.0
1998-10-27,37.13,37.13,37.13,37.13,120,1.49289309214661,1.49289309214661,1.49289309214661,1.49289309214661,2984.54056987654,0.0,1.0
1998-10-28,37.25,37.25,36.75,36.75,1720,1.4977179553585,1.4977179553585,1.47761435864228,1.47761435864228,42778.4148348972,0.0,1.0
1998-10-29,37.56,37.56,35.5,35.5,9640,1.51018218532256,1.51018218532256,1.42735536685173,1.42735536685173,239758.092446749,0.0,1.0
1998-10-30,38.0,38.0,36.0,38.0,4560,1.52787335043283,1.52787335043283,1.44745896356795,1.52787335043283,113412.541655309,0.0,1.0
1998-11-02,39.0,39.0,37.0,37.0,4120,1.56808054386528,1.56808054386528,1.48766615700039,1.48766615700039,102469.226232428,0.0,1.0
1998-11-03,38.75,39.0,38.75,39.0,960,1.55802874550717,1.56808054386528,1.55802874550717,1.56808054386528,23876.3245590123,0.0,1.0
1998-11-04,39.75,39.75,38.5,39.0,7960,1.59823593893961,1.59823593893961,1.54797694714906,1.56808054386528,197974.524468478,0.0,1.0
1998-11-05,39.84,40.0,39.84,39.94,5760,1.60185458634853,1.60828773729772,1.60185458634853,1.60587530569177,143257.947354074,0.0,1.0
1998-11-06,40.0,40.25,40.0,40.25,3240,1.60828773729772,1.61833953565583,1.60828773729772,1.61833953565583,80582.5953866668,0.0,1.0
1998-11-09,40.0,40.0,40.0,40.0,1440,1.60828773729772,1.60828773729772,1.60828773729772,1.60828773729772,35814.4868385186,0.0,1.0
1998-11-10,39.5,40.5,39.5,39.5,3720,1.5881841405815,1.62839133401394,1.5881841405815,1.5881841405815,92520.7576661729,0.0,1.0
1998-11-11,40.5,40.5,40.25,40.5,2040,1.62839133401394,1.62839133401394,1.61833953565583,1.62839133401394,50737.1896879014,0.0,1.0
1998-11-12,36.25,37.0,36.25,37.0,760,1.45751076192606,1.48766615700039,1.45751076192606,1.48766615700039,18902.0902758848,0.0,1.0
1998-11-13,36.5,37.25,36.25,36.25,4800,1.46756256028417,1.4977179553585,1.45751076192606,1.45751076192606,119381.622795062,0.0,1.0
1998-11-16,36.25,37.0,36.25,36.5,10120,1.45751076192606,1.48766615700039,1.45751076192606,1.46756256028417,251696.254726255,0.0,1.0
1998-11-17,36.5,36.5,36.0,36.0,6240,1.46756256028417,1.46756256028417,1.44745896356795,1.44745896356795,155196.10963358,0.0,1.0
1998-11-18,36.5,36.5,36.5,36.5,0,1.46756256028417,1.46756256028417,1.46756256028417,1.46756256028417,0,0.0,1.0
1998-11-19,36.44,36.44,36.44,36.44,1240,1.46515012867822,1.46515012867822,1.46515012867822,1.46515012867822,30840.252555391,0.0,1.0
1998-11-20,37.0,37.0,36.13,36.13,4920,1.48766615700039,1.48766615700039,1.45268589871417,1.45268589871417,122366.163364939,0.0,1.0
1998-11-23,36.25,36.56,36.25,36.25,5040,1.45751076192606,1.46997499189012,1.45751076192606,1.45751076192606,125350.703934815,0.0,1.0
1998-11-24,37.0,37.0,37.0,37.0,520,1.48766615700039,1.48766615700039,1.48766615700039,1.48766615700039,12933.0091361317,0.0,1.0
1998-11-25,36.25,37.0,36.25,37.0,3600,1.45751076192606,1.48766615700039,1.45751076192606,1.48766615700039,89536.2170962963,0.0,1.0
1998-11-27,36.25,36.25,36.25,36.25,0,1.45751076192606,1.45751076192606,1.45751076192606,1.45751076192606,0,0.0,1.0
1998-11-30,37.0,37.0,36.5,36.5,520,1.48766615700039,1.48766615700039,1.46756256028417,1.46756256028417,12933.0091361317,0.0,1.0
1998-12-01,37.0,37.0,36.5,36.5,600,1.48766615700039,1.48766615700039,1.46756256028417,1.46756256028417,14922.7028493827,0.0,1.0
1998-12-02,37.0,37.0,36.0,36.0,600,1.48766615700039,1.48766615700039,1.44745896356795,1.44745896356795,14922.7028493827,0.0,1.0
1998-12-03,36.25,37.0,36.25,37.0,760,1.45751076192606,1.48766615700039,1.45751076192606,1.48766615700039,18902.0902758848,0.0,1.0
1998-12-04,36.25,36.25,36.25,36.25,0,1.45751076192606,1.45751076192606,1.45751076192606,1.45751076192606,0,0.0,1.0
1998-12-07,37.0,37.0,36.25,36.5,600,1.48766615700039,1.48766615700039,1.45751076192606,1.46756256028417,14922.7028493827,0.0,1.0
1998-12-08,37.0,37.0,37.0,37.0,0,1.48766615700039,1.48766615700039,1.48766615700039,1.48766615700039,0,0.0,1.0
1998-12-09,36.25,37.0,36.25,37.0,240,1.45751076192606,1.48766615700039,1.45751076192606,1.48766615700039,5969.08113975309,0.0,1.0
1998-12-10,36.75,36.75,36.25,36.25,2440,1.47761435864228,1.47761435864228,1.45751076192606,1.45751076192606,60685.6582541565,0.0,1.0
1998-12-11,37.0,37.0,37.0,37.0,120,1.49872313519431,1.49872313519431,1.49872313519431,1.49872313519431,2962.52182657096,0.275,1.0
1998-12-14,36.0,37.0,36.0,37.0,600,1.45821710451339,1.49872313519431,1.45821710451339,1.49872313519431,14812.6091328547,0.0,1.0
1998-12-15,36.0,36.0,36.0,36.0,1000,1.45821710451339,1.45821710451339,1.45821710451339,1.45821710451339,24687.6818880912,0.0,1.0
1998-12-16,36.5,36.5,36.5,36.5,240,1.47847011985385,1.47847011985385,1.47847011985385,1.47847011985385,5925.0436531419,0.0,1.0
1998-12-17,36.25,36.25,35.5,35.69,3720,1.46834361218362,1.46834361218362,1.43796408917292,1.4456602350023,91838.1766236994,0.0,1.0
1998-12-18,35.63,36.0,34.69,35.0,9160,1.44322987316144,1.45821710451339,1.40515420432137,1.41771107383246,226139.166094916,0.0,1.0
1998-12-21,35.88,36.0,35.88,36.0,4440,1.45335638083167,1.45821710451339,1.45335638083167,1.45821710451339,109613.307583126,0.0,1.0
1998-12-22,35.75,35.75,35.5,35.75,6240,1.44809059684315,1.44809059684315,1.43796408917292,1.44809059684315,154051.13498169,0.0,1.0
1998-12-23,35.13,35.13,35.13,35.13,520,1.42297685782098,1.42297685782098,1.42297685782098,1.42297685782098,12837.5945818074,0.0,1.0
1998-12-24,35.75,35.75,35.75,35.75,120,1.44809059684315,1.44809059684315,1.44809059684315,1.44809059684315,2962.52182657096,0.0,1.0
1998-12-28,36.0,36.0,34.75,35.13,14040,1.45821710451339,1.45821710451339,1.40758456616223,1.42297685782098,346615.0537088,0.0,1.0
1998-12-29,36.0,36.0,35.25,36.0,1200,1.45821710451339,1.45821710451339,1.42783758150269,1.45821710451339,29625.2182657094,0.0,1.0
1998-12-30,36.0,36.0,36.0,36.0,0,1.45821710451339,1.45821710451339,1.45821710451339,1.45821710451339,0,0.0,1.0
1998-12-31,35.0,35.63,34.38,35.63,10200,1.41771107383246,1.44322987316144,1.39259733481028,1.44322987316144,251814.355258531,0.0,1.0
1999-01-04,35.0,35.5,34.75,35.25,5400,1.41771107383246,1.43796408917292,1.40758456616223,1.42783758150269,133313.482195693,0.0,1.0
1999-01-05,35.25,35.75,35.0,35.0,1720,1.42783758150269,1.44809059684315,1.41771107383246,1.41771107383246,42462.812847517,0.0,1.0
1999-01-06,35.5,35.5,35.5,35.5,480,1.43796408917292,1.43796408917292,1.43796408917292,1.43796408917292,11850.0873062838,0.0,1.0
1999-01-07,35.13,36.0,35.13,36.0,14040,1.42297685782098,1.45821710451339,1.42297685782098,1.45821710451339,346615.053708801,0.0,1.0
1999-01-08,35.5,36.0,35.5,36.0,3240,1.43796408917292,1.45821710451339,1.43796408917292,1.45821710451339,79988.0893174158,0.0,1.0
1999-01-11,35.5,36.0,35.5,35.75,7200,1.43796408917292,1.45821710451339,1.43796408917292,1.44809059684315,177751.309594257,0.0,1.0
1999-01-12,36.13,36.13,35.12,35.75,9000,1.46348288850191,1.46348288850191,1.42257179751417,1.44809059684315,222189.136992821,0.0,1.0
1999-01-13,35.25,36.13,35.13,35.13,5160,1.42783758150269,1.46348288850191,1.42297685782098,1.42297685782098,127388.438542551,0.0,1.0
1999-01-14,35.25,35.75,35.25,35.75,5280,1.42783758150269,1.44809059684315,1.42783758150269,1.44809059684315,130350.960369122,0.0,1.0
1999-01-15,36.13,36.13,35.25,35.25,10920,1.46348288850191,1.46348288850191,1.42783758150269,1.42783758150269,269589.486217956,0.0,1.0
1999-01-19,36.13,36.13,36.13,36.13,0,1.46348288850191,1.46348288850191,1.46348288850191,1.46348288850191,0,0.0,1.0
1999-01-20,35.63,36.0,35.5,35.5,1680,1.44322987316144,1.45821710451339,1.43796408917292,1.43796408917292,41475.3055719934,0.0,1.0
1999-01-21,35.25,35.5,35.25,35.5,120,1.42783758150269,1.43796408917292,1.42783758150269,1.43796408917292,2962.52182657095,0.0,1.0
1999-01-22,35.25,35.25,35.25,35.25,0,1.42783758150269,1.42783758150269,1.42783758150269,1.42783758150269,0,0.0,1.0
1999-01-25,36.0,36.0,34.75,36.0,7680,1.45821710451339,1.45821710451339,1.40758456616223,1.45821710451339,189601.39690054,0.0,1.0
1999-01-26,35.75,35.75,35.0,35.75,5760,1.44809059684315,1.44809059684315,1.41771107383246,1.44809059684315,142201.047675406,0.0,1.0
1999-01-27,35.0,35.75,35.0,35.75,1720,1.41771107383246,1.44809059684315,1.41771107383246,1.44809059684315,42462.8128475169,0.0,1.0
1999-01-28,35.75,35.75,34.75,34.75,1240,1.44809059684315,1.44809059684315,1.40758456616223,1.40758456616223,30612.7255412333,0.0,1.0
1999-01-29,35.75,35.75,34.63,35.0,2040,1.44809059684315,1.44809059684315,1.40272384248052,1.41771107383246,50362.8710517063,0.0,1.0
1999-02-01,35.0,35.44,34.5,35.44,4120,1.41771107383246,1.43553372733207,1.39745805849199,1.43553372733207,101713.249378936,0.0,1.0
1999-02-02,34.38,35.0,34.38,35.0,6000,1.39259733481028,1.41771107383246,1.39259733481028,1.41771107383246,148126.091328548,0.0,1.0
1999-02-03,34.38,34.5,33.75,34.0,3000,1.39259733481028,1.39745805849199,1.3670785354813,1.37720504315153,74063.045664274,0.0,1.0
1999-02-04,33.5,34.0,33.0,34.0,960,1.35695202781107,1.37720504315153,1.3366990124706,1.37720504315153,23700.1746125676,0.0,1.0
1999-02-05,34.0,34.0,33.0,33.0,2920,1.37720504315153,1.37720504315153,1.3366990124706,1.3366990124706,72088.0311132265,0.0,1.0
1999-02-08,33.19,33.5,33.19,33.5,1560,1.34439515829998,1.35695202781107,1.34439515829998,1.35695202781107,38512.7837454224,0.0,1.0
1999-02-09,34.5,34.5,34.5,34.5,120,1.39745805849199,1.39745805849199,1.39745805849199,1.39745805849199,2962.52182657096,0.0,1.0
1999-02-10,33.94,33.94,33.94,33.94,40,1.37477468131068,1.37477468131068,1.37477468131068,1.37477468131068,987.507275523647,0.0,1.0
1999-02-11,34.5,34.5,33.25,33.5,4920,1.39745805849199,1.39745805849199,1.34682552014084,1.35695202781107,121463.394889409,0.0,1.0
1999-02-12,32.88,32.94,32.63,32.94,1680,1.33183828878889,1.33426865062975,1.32171178111866,1.33426865062975,41475.3055719934,0.0,1.0
1999-02-16,32.88,33.0,32.88,33.0,6040,1.33183828878889,1.3366990124706,1.33183828878889,1.3366990124706,149113.598604072,0.0,1.0
1999-02-17,32.75,33.0,32.75,32.75,5040,1.32657250480037,1.3366990124706,1.32657250480037,1.32657250480037,124425.91671598,0.0,1.0
1999-02-18,33.0,33.5,32.25,32.5,4920,1.3366990124706,1.35695202781107,1.30631948945991,1.31644599713014,121463.394889409,0.0,1.0
1999-02-19,33.38,33.38,32.13,32.13,12120,1.35209130412936,1.35209130412936,1.3014587657782,1.3014587657782,299214.704483665,0.0,1.0
1999-02-22,32.88,33.0,32.75,32.75,4120,1.33183828878889,1.3366990124706,1.32657250480037,1.32657250480037,101713.249378936,0.0,1.0
1999-02-23,32.75,32.75,32.75,32.75,120,1.32657250480037,1.32657250480037,1.32657250480037,1.32657250480037,2962.52182657096,0.0,1.0
1999-02-24,32.25,32.75,32.25,32.75,1200,1.30631948945991,1.32657250480037,1.30631948945991,1.32657250480037,29625.2182657095,0.0,1.0
1999-02-25,32.25,32.25,31.75,32.19,22080,1.30631948945991,1.30631948945991,1.28606647411944,1.30388912761905,545104.016089054,0.0,1.0
1999-02-26,32.25,32.25,31.88,31.88,6120,1.30631948945991,1.30631948945991,1.29133225810796,1.29133225810796,151088.613155118,0.0,1.0
1999-03-01,32.0,32.0,31.5,31.5,1680,1.29619298178968,1.29619298178968,1.27593996644921,1.27593996644921,41475.3055719932,0.0,1.0
1999-03-02,31.25,32.0,31.25,32.0,1960,1.26581345877898,1.29619298178968,1.26581345877898,1.29619298178968,48387.8565006589,0.0,1.0
1999-03-03,33.0,33.0,32.0,32.0,1960,1.3366990124706,1.3366990124706,1.29619298178968,1.29619298178968,48387.856500659,0.0,1.0
1999-03-04,33.25,33.25,32.0,33.0,11760,1.34682552014084,1.34682552014084,1.29619298178968,1.3366990124706,290327.139003952,0.0,1.0
1999-03-05,32.0,33.75,32.0,32.5,2160,1.29619298178968,1.3670785354813,1.29619298178968,1.31644599713014,53325.392878277,0.0,1.0
1999-03-08,33.88,33.88,32.0,32.25,15160,1.37234431946982,1.37234431946982,1.29619298178968,1.30631948945991,374265.257423464,0.0,1.0
1999-03-09,33.44,33.5,33.44,33.5,480,1.35452166597021,1.35695202781107,1.35452166597021,1.35695202781107,11850.0873062838,0.0,1.0
1999-03-10,33.44,33.44,33.44,33.44,0,1.35452166597021,1.35452166597021,1.35452166597021,1.35452166597021,0,0.0,1.0
1999-03-11,33.5,33.5,32.5,32.5,1440,1.35695202781107,1.35695202781107,1.31644599713014,1.31644599713014,35550.2619188513,0.0,1.0
1999-03-12,33.56,34.0,33.5,34.0,4200,1.35938238965192,1.37720504315153,1.35695202781107,1.37720504315153,103688.263929984,0.0,1.0
1999-03-15,34.0,34.0,34.0,34.0,1440,1.38834420158879,1.38834420158879,1.38834420158879,1.38834420158879,35265.0300580874,0.275,1.0
1999-03-16,33.13,34.0,33.0,34.0,13440,1.35281892348931,1.38834420158879,1.34751054860088,1.38834420158879,329140.280542149,0.0,1.0
1999-03-17,33.5,34.0,33.0,34.0,4560,1.36792737509483,1.38834420158879,1.34751054860088,1.38834420158879,111672.595183944,0.0,1.0
1999-03-18,33.25,33.5,32.75,33.0,2640,1.35771896184786,1.36792737509483,1.3373021353539,1.34751054860088,64652.5551064936,0.0,1.0
1999-03-19,32.78,33.13,32.75,33.13,1960,1.33852714494354,1.35281892348931,1.3373021353539,1.35281892348931,47999.6242457302,0.0,1.0
1999-03-22,32.5,33.0,32.5,33.0,4200,1.32709372210693,1.34751054860088,1.32709372210693,1.34751054860088,102856.337669422,0.0,1.0
1999-03-23,32.38,32.5,32.25,32.5,3720,1.32219368374838,1.32709372210693,1.31688530885995,1.32709372210693,91101.3276500593,0.0,1.0
1999-03-24,32.44,32.44,32.25,32.38,5040,1.32464370292765,1.32464370292765,1.31688530885995,1.32219368374838,123427.605203306,0.0,1.0
1999-03-25,32.38,32.5,32.25,32.25,10800,1.32219368374838,1.32709372210693,1.31688530885995,1.31688530885995,264487.725435656,0.0,1.0
1999-03-26,32.37,32.37,32.37,32.37,0,1.3217853472185,1.3217853472185,1.3217853472185,1.3217853472185,0,0.0,1.0
1999-03-29,32.38,32.38,32.25,32.25,6480,1.32219368374838,1.32219368374838,1.31688530885995,1.31688530885995,158692.635261394,0.0,1.0
1999-03-30,32.94,32.94,32.25,32.25,760,1.34506052942161,1.34506052942161,1.31688530885995,1.31688530885995,18612.0991973239,0.0,1.0
1999-03-31,32.38,33.0,32.25,33.0,2760,1.32219368374838,1.34751054860088,1.31688530885995,1.34751054860088,67591.3076113343,0.0,1.0
1999-04-01,32.13,32.13,32.0,32.0,600,1.3119852705014,1.3119852705014,1.30667689561298,1.30667689561298,14693.7625242031,0.0,1.0
1999-04-05,32.13,33.25,32.0,32.25,13200,1.3119852705014,1.35771896184786,1.30667689561298,1.31688530885995,323262.775532469,0.0,1.0
1999-04-06,32.5,32.5,32.0,32.06,17640,1.32709372210693,1.32709372210693,1.30667689561298,1.30912691479225,431996.618211571,0.0,1.0
1999-04-07,32.13,32.5,32.13,32.5,2760,1.3119852705014,1.32709372210693,1.3119852705014,1.32709372210693,67591.3076113345,0.0,1.0
1999-04-08,32.5,32.5,31.75,32.5,4560,1.32709372210693,1.32709372210693,1.296468482366,1.32709372210693,111672.595183943,0.0,1.0
1999-04-09,32.19,32.5,31.88,31.88,760,1.31443528968068,1.32709372210693,1.30177685725443,1.30177685725443,18612.0991973239,0.0,1.0
1999-04-12,32.5,32.5,32.38,32.44,2920,1.32709372210693,1.32709372210693,1.32219368374838,1.32464370292765,71509.644284455,0.0,1.0
1999-04-13,32.94,32.94,32.75,32.81,1000,1.34506052942161,1.34506052942161,1.3373021353539,1.33975215453318,24489.6042070051,0.0,1.0
1999-04-14,33.0,33.13,32.25,32.25,4600,1.34751054860088,1.35281892348931,1.31688530885995,1.31688530885995,112652.179352224,0.0,1.0
1999-04-15,37.0,37.0,33.0,33.0,39640,1.5108451605525,1.5108451605525,1.34751054860088,1.34751054860088,970767.910765687,0.0,1.0
1999-04-16,35.0,36.75,34.25,36.75,7960,1.42917785457669,1.50063674730553,1.39855261483576,1.50063674730553,194937.249487762,0.0,1.0
1999-04-19,34.88,35.69,34.63,34.75,3600,1.42427781621814,1.45735307513835,1.41406940297117,1.41896944132972,88162.5751452189,0.0,1.0
1999-04-20,34.5,35.0,34.5,34.88,1680,1.40876102808274,1.42917785457669,1.40876102808274,1.42427781621814,41142.5350677687,0.0,1.0
1999-04-21,33.88,34.25,32.5,34.25,9240,1.38344416323024,1.39855261483576,1.32709372210693,1.39855261483576,226283.942872728,0.0,1.0
1999-04-22,32.88,33.0,31.63,32.5,6960,1.34261051024233,1.34751054860088,1.29156844400745,1.32709372210693,170447.645280756,0.0,1.0
1999-04-23,32.88,32.88,32.5,32.5,2160,1.34261051024233,1.34261051024233,1.32709372210693,1.32709372210693,52897.5450871313,0.0,1.0
1999-04-26,33.0,33.5,32.25,32.88,5640,1.34751054860088,1.36792737509483,1.31688530885995,1.34261051024233,138121.367727509,0.0,1.0
1999-04-27,33.0,33.0,33.0,33.0,1440,1.34751054860088,1.34751054860088,1.34751054860088,1.34751054860088,35265.0300580875,0.0,1.0
1999-04-28,33.0,33.0,32.88,32.88,7960,1.34751054860088,1.34751054860088,1.34261051024233,1.34261051024233,194937.249487761,0.0,1.0
1999-04-29,33.25,33.75,32.0,33.0,5760,1.35771896184786,1.37813578834181,1.30667689561298,1.34751054860088,141060.12023235,0.0,1.0
1999-04-30,32.25,33.25,32.25,32.81,8200,1.31688530885995,1.35771896184786,1.31688530885995,1.33975215453318,200814.754497443,0.0,1.0
1999-05-03,32.0,32.25,32.0,32.25,1560,1.30667689561298,1.31688530885995,1.30667689561298,1.31688530885995,38203.782562928,0.0,1.0
1999-05-04,32.0,32.13,32.0,32.13,16120,1.30667689561298,1.3119852705014,1.30667689561298,1.3119852705014,394772.419816922,0.0,1.0
1999-05-05,31.5,31.63,30.0,31.63,9160,1.28626006911902,1.29156844400745,1.22500958963716,1.29156844400745,224324.774536168,0.0,1.0
1999-05-06,31.75,32.0,31.25,32.0,6600,1.296468482366,1.30667689561298,1.27605165587205,1.30667689561298,161631.387766234,0.0,1.0
1999-05-07,31.75,31.75,31.75,31.75,960,1.296468482366,1.296468482366,1.296468482366,1.296468482366,23510.020038725,0.0,1.0
1999-05-10,31.0,32.25,30.5,32.0,5400,1.26584324262507,1.31688530885995,1.24542641613112,1.30667689561298,132243.862717828,0.0,1.0
1999-05-11,31.0,31.5,30.06,30.5,4800,1.26584324262507,1.28626006911902,1.22745960881644,1.24542641613112,117550.100193625,0.0,1.0
1999-05-12,30.75,31.0,30.75,31.0,240,1.25563482937809,1.26584324262507,1.25563482937809,1.26584324262507,5877.50500968126,0.0,1.0
1999-05-13,31.0,31.0,30.5,31.0,5400,1.26584324262507,1.26584324262507,1.24542641613112,1.26584324262507,132243.862717828,0.0,1.0
1999-05-14,31.5,31.5,30.94,31.0,5760,1.28626006911902,1.28626006911902,1.2633932234458,1.26584324262507,141060.12023235,0.0,1.0
1999-05-17,31.0,31.5,31.0,31.5,5040,1.26584324262507,1.28626006911902,1.26584324262507,1.28626006911902,123427.605203306,0.0,1.0
1999-05-18,30.5,31.0,30.5,31.0,8520,1.24542641613112,1.26584324262507,1.24542641613112,1.26584324262507,208651.427843684,0.0,1.0
1999-05-19,31.0,31.0,30.5,30.5,1240,1.26584324262507,1.26584324262507,1.24542641613112,1.24542641613112,30367.1092166864,0.0,1.0
1999-05-20,31.75,32.5,30.0,31.0,25560,1.296468482366,1.32709372210693,1.22500958963716,1.26584324262507,625954.283531052,0.0,1.0
1999-05-21,32.13,32.5,31.38,31.75,2160,1.3119852705014,1.32709372210693,1.28136003076047,1.296468482366,52897.5450871313,0.0,1.0
1999-05-24,31.25,31.5,31.25,31.5,6760,1.27605165587205,1.28626006911902,1.27605165587205,1.28626006911902,165549.724439355,0.0,1.0
1999-05-25,31.13,31.25,31.0,31.25,6000,1.2711516175135,1.27605165587205,1.26584324262507,1.27605165587205,146937.625242031,0.0,1.0
1999-05-26,31.0,31.0,31.0,31.0,6960,1.26584324262507,1.26584324262507,1.26584324262507,1.26584324262507,170447.645280756,0.0,1.0
1999-05-27,31.0,31.0,30.88,30.88,1440,1.26584324262507,1.26584324262507,1.26094320426652,1.26094320426652,35265.0300580875,0.0,1.0
1999-05-28,31.25,31.25,30.75,30.94,16080,1.27605165587205,1.27605165587205,1.25563482937809,1.2633932234458,393792.835648642,0.0,1.0
1999-06-01,31.0,31.25,30.94,31.25,7560,1.26584324262507,1.27605165587205,1.2633932234458,1.27605165587205,185141.407804959,0.0,1.0
1999-06-02,31.13,31.13,31.0,31.13,2920,1.2711516175135,1.2711516175135,1.26584324262507,1.2711516175135,71509.644284455,0.0,1.0
1999-06-03,30.88,30.88,30.88,30.88,120,1.26094320426652,1.26094320426652,1.26094320426652,1.26094320426652,2938.75250484063,0.0,1.0
1999-06-04,31.13,31.13,31.13,31.13,120,1.2711516175135,1.2711516175135,1.2711516175135,1.2711516175135,2938.75250484062,0.0,1.0
1999-06-07,31.13,31.13,31.13,31.13,0,1.2711516175135,1.2711516175135,1.2711516175135,1.2711516175135,0,0.0,1.0
1999-06-08,31.13,31.25,31.13,31.25,6120,1.2711516175135,1.27605165587205,1.2711516175135,1.27605165587205,149876.377746871,0.0,1.0
1999-06-09,30.94,31.0,30.75,30.75,6600,1.2633932234458,1.26584324262507,1.25563482937809,1.25563482937809,161631.387766234,0.0,1.0
1999-06-10,30.75,31.25,30.75,31.25,2920,1.25563482937809,1.27605165587205,1.25563482937809,1.27605165587205,71509.6442844554,0.0,1.0
1999-06-11,30.75,31.13,30.75,31.13,2640,1.25563482937809,1.2711516175135,1.25563482937809,1.2711516175135,64652.5551064939,0.0,1.0
1999-06-14,30.75,30.75,30.75,30.75,600,1.26686408394977,1.26686408394977,1.26686408394977,1.26686408394977,14563.5196654068,0.275,1.0
1999-06-15,30.5,30.75,30.5,30.75,8200,1.25656437595018,1.26686408394977,1.25656437595018,1.26686408394977,199034.768760559,0.0,1.0
1999-06-16,30.75,31.0,30.75,30.75,3720,1.26686408394977,1.27716379194936,1.26686408394977,1.26686408394977,90293.8219255219,0.0,1.0
1999-06-17,30.5,30.88,30.5,30.75,6000,1.25656437595018,1.27221993210955,1.25656437595018,1.26686408394977,145635.196654067,0.0,1.0
1999-06-18,30.75,30.75,30.5,30.75,12480,1.26686408394977,1.26686408394977,1.25656437595018,1.26686408394977,302921.209040461,0.0,1.0
1999-06-21,30.75,30.88,30.5,30.75,5040,1.26686408394977,1.27221993210955,1.25656437595018,1.26686408394977,122333.565189417,0.0,1.0
1999-06-22,30.5,30.5,30.5,30.5,1240,1.25656437595018,1.25656437595018,1.25656437595018,1.25656437595018,30097.9406418406,0.0,1.0
1999-06-23,30.63,30.63,30.0,30.56,10080,1.26192022410996,1.26192022410996,1.23596495995099,1.25903630587008,244667.130378835,0.0,1.0
1999-06-24,30.56,30.75,30.25,30.28,33400,1.25903630587008,1.26686408394977,1.24626466795058,1.24750063291053,810702.594707643,0.0,1.0
1999-06-25,31.0,31.06,30.0,30.75,7000,1.27716379194936,1.27963572186926,1.23596495995099,1.26686408394977,169907.729429746,0.0,1.0
1999-06-28,30.63,31.5,30.0,31.5,2200,1.26192022410996,1.29776320794854,1.23596495995099,1.29776320794854,53399.5721064917,0.0,1.0
1999-06-29,30.94,30.94,30.5,30.63,4080,1.27469186202946,1.27469186202946,1.25656437595018,1.26192022410996,99031.933724766,0.0,1.0
1999-06-30,31.75,32.0,30.63,31.5,8160,1.30806291594813,1.31836262394773,1.26192022410996,1.29776320794854,198063.867449533,0.0,1.0
1999-07-01,31.5,31.5,30.75,31.0,5280,1.29776320794854,1.29776320794854,1.26686408394977,1.27716379194936,128158.97305558,0.0,1.0
1999-07-02,32.0,32.0,32.0,32.0,5400,1.31836262394773,1.31836262394773,1.31836262394773,1.31836262394773,131071.676988661,0.0,1.0
1999-07-06,31.5,32.13,31.5,32.0,1240,1.29776320794854,1.32371847210751,1.29776320794854,1.31836262394773,30097.9406418408,0.0,1.0
1999-07-07,31.25,32.0,31.25,32.0,5560,1.28746349994895,1.31836262394773,1.28746349994895,1.31836262394773,134955.28223277,0.0,1.0
1999-07-08,30.44,31.13,30.25,30.5,6520,1.25409244603027,1.28251964010915,1.24626466795058,1.25656437595018,158256.913697421,0.0,1.0
1999-07-09,32.0,32.5,31.5,32.0,4560,1.31836262394773,1.33896203994691,1.29776320794854,1.31836262394773,110682.749457091,0.0,1.0
1999-07-12,32.0,32.94,31.5,32.75,8760,1.31836262394773,1.35708952602619,1.29776320794854,1.3492617479465,212627.387114938,0.0,1.0
1999-07-13,32.63,32.63,31.75,31.75,4600,1.3443178881067,1.3443178881067,1.30806291594813,1.30806291594813,111653.650768118,0.0,1.0
1999-07-14,33.5,33.88,32.0,32.0,7240,1.38016087194527,1.39581642810465,1.31836262394773,1.31836262394773,175733.137295909,0.0,1.0
1999-07-15,34.38,34.38,33.13,33.13,7000,1.41641584410384,1.41641584410384,1.36491730410588,1.36491730410588,169907.729429746,0.0,1.0
1999-07-16,34.25,34.5,33.75,33.75,2640,1.41105999594405,1.42135970394364,1.39046057994487,1.39046057994487,64079.4865277899,0.0,1.0
1999-07-19,34.75,34.77,34.06,34.5,1680,1.43165941194323,1.4324833885832,1.40323221786436,1.42135970394364,40777.8550631391,0.0,1.0
1999-07-20,33.75,34.5,33.75,34.38,1440,1.39046057994487,1.42135970394364,1.39046057994487,1.41641584410384,34952.4471969762,0.0,1.0
1999-07-21,34.0,34.0,33.38,34.0,2040,1.40076028794446,1.40076028794446,1.37521701210547,1.40076028794446,49515.966862383,0.0,1.0
1999-07-22,33.5,33.5,33.19,33.25,1440,1.38016087194527,1.38016087194527,1.36738923402578,1.36986116394568,34952.4471969764,0.0,1.0
1999-07-23,33.0,34.0,33.0,33.25,12600,1.35956145594609,1.40076028794446,1.35956145594609,1.36986116394568,305833.912973543,0.0,1.0
1999-07-26,33.5,34.0,33.0,33.63,10200,1.38016087194527,1.40076028794446,1.35956145594609,1.38551672010506,247579.834311916,0.0,1.0
1999-07-27,34.0,34.0,33.0,33.0,2200,1.40076028794446,1.40076028794446,1.35956145594609,1.35956145594609,53399.5721064915,0.0,1.0
1999-07-28,33.0,33.5,33.0,33.5,5280,1.35956145594609,1.38016087194527,1.35956145594609,1.38016087194527,128158.97305558,0.0,1.0
1999-07-29,32.56,32.56,32.5,32.5,480,1.34143396986681,1.34143396986681,1.33896203994691,1.33896203994691,11650.8157323254,0.0,1.0
1999-07-30,34.0,34.0,33.5,33.5,4120,1.40076028794446,1.40076028794446,1.38016087194527,1.38016087194527,100002.835035793,0.0,1.0
1999-08-02,33.38,34.0,33.0,34.0,960,1.37521701210547,1.40076028794446,1.35956145594609,1.40076028794446,23301.6314646509,0.0,1.0
1999-08-03,33.5,34.0,32.75,34.0,2520,1.38016087194527,1.40076028794446,1.3492617479465,1.40076028794446,61166.7825947088,0.0,1.0
1999-08-04,32.75,32.75,32.5,32.5,1960,1.3492617479465,1.3492617479465,1.33896203994691,1.33896203994691,47574.1642403289,0.0,1.0
1999-08-05,32.75,32.75,32.75,32.75,0,1.3492617479465,1.3492617479465,1.3492617479465,1.3492617479465,0,0.0,1.0
1999-08-06,31.81,32.25,31.75,32.25,1720,1.31053484586804,1.32866233194732,1.30806291594813,1.32866233194732,41748.756374166,0.0,1.0
1999-08-09,32.0,32.0,30.88,31.75,3600,1.31836262394773,1.31836262394773,1.27221993210955,1.30806291594813,87381.1179924405,0.0,1.0
1999-08-10,31.25,31.25,30.88,31.13,5400,1.28746349994895,1.28746349994895,1.27221993210955,1.28251964010915,131071.676988661,0.0,1.0
1999-08-11,31.25,31.63,31.25,31.63,3400,1.28746349994895,1.30311905610833,1.28746349994895,1.30311905610833,82526.6114373052,0.0,1.0
1999-08-12,31.5,31.5,31.0,31.5,960,1.29776320794854,1.29776320794854,1.27716379194936,1.29776320794854,23301.6314646509,0.0,1.0
1999-08-13,31.13,31.5,31.13,31.5,1560,1.28251964010915,1.29776320794854,1.28251964010915,1.29776320794854,37865.1511300576,0.0,1.0
1999-08-16,31.25,31.88,31.13,31.13,11640,1.28746349994895,1.31341876410792,1.28251964010915,1.28251964010915,282532.281508892,0.0,1.0
1999-08-17,31.25,31.25,31.25,31.25,0,1.28746349994895,1.28746349994895,1.28746349994895,1.28746349994895,0,0.0,1.0
1999-08-18,31.0,31.25,30.5,31.0,1960,1.27716379194936,1.28746349994895,1.25656437595018,1.27716379194936,47574.1642403288,0.0,1.0
1999-08-19,30.94,30.94,30.56,30.56,3600,1.27469186202946,1.27469186202946,1.25903630587008,1.25903630587008,87381.1179924405,0.0,1.0
1999-08-20,31.0,31.0,30.69,30.75,2760,1.27716379194936,1.27716379194936,1.26439215402987,1.26686408394977,66992.1904608712,0.0,1.0
1999-08-23,31.0,31.0,31.0,31.0,0,1.27716379194936,1.27716379194936,1.27716379194936,1.27716379194936,0,0.0,1.0
1999-08-24,31.0,31.0,31.0,31.0,6000,1.27716379194936,1.27716379194936,1.27716379194936,1.27716379194936,145635.196654068,0.0,1.0
1999-08-25,31.0,31.0,30.94,30.94,2520,1.27716379194936,1.27716379194936,1.27469186202946,1.27469186202946,61166.7825947085,0.0,1.0
1999-08-26,31.0,31.0,31.0,31.0,0,1.27716379194936,1.27716379194936,1.27716379194936,1.27716379194936,0,0.0,1.0
1999-08-27,30.75,30.75,30.56,30.75,1440,1.26686408394977,1.26686408394977,1.25903630587008,1.26686408394977,34952.4471969762,0.0,1.0
1999-08-30,30.38,31.0,30.25,30.63,10560,1.25162051611037,1.27716379194936,1.24626466795058,1.26192022410996,256317.94611116,0.0,1.0
1999-08-31,30.5,30.88,30.25,30.38,18960,1.25656437595018,1.27221993210955,1.24626466795058,1.25162051611037,460207.221426853,0.0,1.0
1999-09-01,30.25,30.5,30.0,30.25,6960,1.24626466795058,1.25656437595018,1.23596495995099,1.24626466795058,168936.828118719,0.0,1.0
1999-09-02,30.25,30.25,30.25,30.25,520,1.24626466795058,1.24626466795058,1.24626466795058,1.24626466795058,12621.7170433526,0.0,1.0
1999-09-03,30.38,30.5,30.0,30.38,27160,1.25162051611037,1.25656437595018,1.23596495995099,1.25162051611037,659241.990187415,0.0,1.0
1999-09-07,32.81,32.81,31.0,31.0,10600,1.3517336778664,1.3517336778664,1.27716379194936,1.27716379194936,257288.847422187,0.0,1.0
1999-09-08,33.0,33.13,32.81,32.81,10200,1.35956145594609,1.36491730410588,1.3517336778664,1.3517336778664,247579.834311916,0.0,1.0
1999-09-09,33.0,33.44,32.69,33.0,8160,1.35956145594609,1.37768894202537,1.3467898180266,1.35956145594609,198063.867449533,0.0,1.0
1999-09-10,33.25,33.25,33.25,33.25,1560,1.36986116394568,1.36986116394568,1.36986116394568,1.36986116394568,37865.1511300578,0.0,1.0
1999-09-13,31.5,33.5,31.5,33.5,5040,1.29776320794854,1.38016087194527,1.29776320794854,1.38016087194527,122333.565189417,0.0,1.0
1999-09-14,31.63,33.25,31.63,33.25,2440,1.30311905610833,1.36986116394568,1.30311905610833,1.36986116394568,59224.9799726543,0.0,1.0
1999-09-15,32.06,32.06,32.06,32.06,480,1.33216423266718,1.33216423266718,1.33216423266718,1.33216423266718,11551.7288504207,0.275,1.0
1999-09-16,31.88,32.69,31.25,31.44,6480,1.3246848327333,1.35834213243575,1.29850693296473,1.30640185511716,155948.33948068,0.0,1.0
1999-09-17,32.06,32.63,32.06,32.38,3000,1.33216423266718,1.35584899912445,1.33216423266718,1.34546094366074,72198.3053151293,0.0,1.0
1999-09-20,32.0,32.25,32.0,32.25,2200,1.32967109935589,1.3400591548196,1.32967109935589,1.3400591548196,52945.4238977614,0.0,1.0
1999-09-21,31.5,32.0,31.5,32.0,2160,1.30889498842845,1.32967109935589,1.30889498842845,1.32967109935589,51982.7798268932,0.0,1.0
1999-09-22,32.0,32.0,32.0,32.0,1440,1.32967109935589,1.32967109935589,1.32967109935589,1.32967109935589,34655.186551262,0.0,1.0
1999-09-23,32.06,32.06,32.06,32.06,120,1.33216423266718,1.33216423266718,1.33216423266718,1.33216423266718,2887.93221260517,0.0,1.0
1999-09-24,32.0,32.0,32.0,32.0,240,1.32967109935589,1.32967109935589,1.32967109935589,1.32967109935589,5775.86442521033,0.0,1.0
1999-09-27,32.5,32.5,32.5,32.5,760,1.35044721028332,1.35044721028332,1.35044721028332,1.35044721028332,18290.2373464995,0.0,1.0
1999-09-28,31.5,32.75,31.5,32.75,760,1.30889498842845,1.36083526574704,1.30889498842845,1.36083526574704,18290.2373464994,0.0,1.0
1999-09-29,32.0,33.0,31.5,31.5,14520,1.32967109935589,1.37122332121076,1.30889498842845,1.30889498842845,349439.797725225,0.0,1.0
1999-09-30,33.25,33.25,32.94,32.94,31440,1.38161137667447,1.38161137667447,1.36873018789946,1.36873018789946,756638.239702559,0.0,1.0
1999-10-01,33.38,33.38,32.5,32.5,11760,1.38701316551561,1.38701316551561,1.35044721028332,1.35044721028332,283017.356835307,0.0,1.0
1999-10-04,33.38,33.38,33.38,33.38,40,1.38701316551561,1.38701316551561,1.38701316551561,1.38701316551561,962.644070868391,0.0,1.0
1999-10-05,33.75,33.75,33.0,33.38,9160,1.40238748760191,1.40238748760191,1.37122332121076,1.38701316551561,220445.492228862,0.0,1.0
1999-10-06,33.25,33.25,33.25,33.25,520,1.38161137667447,1.38161137667447,1.38161137667447,1.38161137667447,12514.3729212891,0.0,1.0
1999-10-07,32.75,32.75,32.75,32.75,240,1.36083526574704,1.36083526574704,1.36083526574704,1.36083526574704,5775.86442521035,0.0,1.0
1999-10-08,33.25,33.25,33.0,33.0,2040,1.38161137667447,1.38161137667447,1.37122332121076,1.37122332121076,49094.8476142882,0.0,1.0
1999-10-11,32.06,32.06,32.06,32.06,1000,1.33216423266718,1.33216423266718,1.33216423266718,1.33216423266718,24066.1017717098,0.0,1.0
1999-10-12,32.25,32.25,32.25,32.25,1000,1.3400591548196,1.3400591548196,1.3400591548196,1.3400591548196,24066.1017717099,0.0,1.0
1999-10-13,33.44,33.44,32.75,33.38,5560,1.3895062988269,1.3895062988269,1.36083526574704,1.38701316551561,133807.525850707,0.0,1.0
1999-10-14,33.0,33.0,32.88,32.88,4120,1.37122332121076,1.37122332121076,1.36623705458817,1.36623705458817,99152.3392994442,0.0,1.0
1999-10-15,33.5,33.5,33.0,33.13,13960,1.39199943213819,1.39199943213819,1.37122332121076,1.37662511005189,335962.78073307,0.0,1.0
1999-10-18,33.5,33.5,32.63,33.06,5560,1.39199943213819,1.39199943213819,1.35584899912445,1.37371645452205,133807.525850707,0.0,1.0
1999-10-19,32.56,33.0,32.56,33.0,2640,1.35294034359461,1.37122332121076,1.35294034359461,1.37122332121076,63534.5086773141,0.0,1.0
1999-10-20,32.56,32.56,32.56,32.56,3640,1.35294034359461,1.35294034359461,1.35294034359461,1.35294034359461,87600.6104490239,0.0,1.0
1999-10-21,32.94,32.94,32.63,32.63,7240,1.36873018789946,1.36873018789946,1.35584899912445,1.35584899912445,174238.57682718,0.0,1.0
1999-10-22,32.89,32.89,32.56,32.56,1200,1.36665257680672,1.36665257680672,1.35294034359461,1.35294034359461,28879.3221260518,0.0,1.0
1999-10-25,34.0,34.44,33.13,33.25,11400,1.41277554306563,1.43105852068177,1.37662511005189,1.38161137667447,274353.560197491,0.0,1.0
1999-10-26,33.5,34.0,33.5,34.0,4560,1.39199943213819,1.41277554306563,1.39199943213819,1.41277554306563,109741.424078997,0.0,1.0
1999-10-27,33.88,33.94,33.25,33.5,960,1.40778927644304,1.41028240975434,1.38161137667447,1.39199943213819,23103.4577008415,0.0,1.0
1999-10-28,34.0,34.0,33.38,33.94,2160,1.41277554306563,1.41277554306563,1.38701316551561,1.41028240975434,51982.7798268931,0.0,1.0
1999-10-29,34.0,34.0,34.0,34.0,1440,1.41277554306563,1.41277554306563,1.41277554306563,1.41277554306563,34655.1865512621,0.0,1.0
1999-11-01,33.5,34.0,33.13,33.5,2760,1.39199943213819,1.41277554306563,1.37662511005189,1.39199943213819,66422.4408899192,0.0,1.0
1999-11-02,33.75,33.75,33.38,33.38,960,1.40238748760191,1.40238748760191,1.38701316551561,1.38701316551561,23103.4577008414,0.0,1.0
1999-11-03,33.94,34.0,33.13,34.0,12240,1.41028240975434,1.41277554306563,1.37662511005189,1.41277554306563,294569.085685727,0.0,1.0
1999-11-04,33.5,33.94,33.38,33.94,3000,1.39199943213819,1.41028240975434,1.38701316551561,1.41028240975434,72198.3053151295,0.0,1.0
1999-11-05,33.13,33.5,33.13,33.5,120,1.37662511005189,1.39199943213819,1.37662511005189,1.39199943213819,2887.93221260518,0.0,1.0
1999-11-08,33.25,33.25,33.25,33.25,120,1.38161137667447,1.38161137667447,1.38161137667447,1.38161137667447,2887.93221260519,0.0,1.0
1999-11-09,33.5,33.5,33.06,33.06,1240,1.39199943213819,1.39199943213819,1.37371645452205,1.37371645452205,29841.9661969202,0.0,1.0
1999-11-10,33.5,34.0,33.25,33.25,2760,1.39199943213819,1.41277554306563,1.38161137667447,1.38161137667447,66422.4408899192,0.0,1.0
1999-11-11,33.25,33.25,33.0,33.25,3600,1.38161137667447,1.38161137667447,1.37122332121076,1.38161137667447,86637.9663781556,0.0,1.0
1999-11-12,33.06,33.06,33.06,33.06,40,1.37371645452205,1.37371645452205,1.37371645452205,1.37371645452205,962.644070868392,0.0,1.0
1999-11-15,33.5,33.5,32.56,33.13,20640,1.39199943213819,1.39199943213819,1.35294034359461,1.37662511005189,496724.340568091,0.0,1.0
1999-11-16,33.0,33.38,32.88,33.13,9960,1.37122332121076,1.38701316551561,1.36623705458817,1.37662511005189,239698.373646229,0.0,1.0
1999-11-17,32.75,33.0,32.06,32.75,12120,1.36083526574704,1.37122332121076,1.33216423266718,1.36083526574704,291681.153473123,0.0,1.0
1999-11-18,32.5,33.0,31.88,32.63,23560,1.35044721028332,1.37122332121076,1.3246848327333,1.35584899912445,566997.357741483,0.0,1.0
1999-11-19,32.5,32.63,32.5,32.63,11160,1.35044721028332,1.35584899912445,1.35044721028332,1.35584899912445,268577.695772282,0.0,1.0
1999-11-22,32.25,32.75,32.25,32.63,6240,1.3400591548196,1.36083526574704,1.3400591548196,1.35584899912445,150172.47505547,0.0,1.0
1999-11-23,32.63,32.63,31.56,32.0,6480,1.35584899912445,1.35584899912445,1.31138812173974,1.32967109935589,155948.33948068,0.0,1.0
1999-11-24,32.0,32.0,31.69,31.69,1680,1.32967109935589,1.32967109935589,1.31678991058088,1.31678991058088,40431.0509764723,0.0,1.0
1999-11-26,32.13,32.25,32.0,32.25,6040,1.33507288819702,1.3400591548196,1.32967109935589,1.3400591548196,145359.254701127,0.0,1.0
1999-11-29,31.75,32.25,31.63,31.63,7240,1.31928304389217,1.3400591548196,1.31429677726958,1.31429677726958,174238.576827179,0.0,1.0
1999-11-30,32.25,32.25,32.25,32.25,2440,1.3400591548196,1.3400591548196,1.3400591548196,1.3400591548196,58721.2883229721,0.0,1.0
1999-12-01,31.94,31.94,31.66,31.88,1200,1.32717796604459,1.32717796604459,1.31554334392523,1.3246848327333,28879.3221260518,0.0,1.0
1999-12-02,32.0,32.0,31.5,31.75,1240,1.32967109935589,1.32967109935589,1.30889498842845,1.31928304389217,29841.9661969201,0.0,1.0
1999-12-03,32.0,32.0,31.5,31.94,3960,1.32967109935589,1.32967109935589,1.30889498842845,1.32717796604459,95301.7630159705,0.0,1.0
1999-12-06,31.0,31.72,31.0,31.69,7240,1.28811887750101,1.31803647723652,1.28811887750101,1.31678991058088,174238.57682718,0.0,1.0
1999-12-07,30.25,31.25,30.0,30.5,22560,1.25695471110986,1.29850693296473,1.24656665564614,1.26734276657358,542931.255969773,0.0,1.0
1999-12-08,30.13,30.75,30.13,30.75,2040,1.25196844448728,1.2777308220373,1.25196844448728,1.2777308220373,49094.8476142878,0.0,1.0
1999-12-09,30.5,31.5,30.5,31.25,12600,1.26734276657358,1.30889498842845,1.26734276657358,1.29850693296473,303232.882323543,0.0,1.0
1999-12-10,30.5,30.5,30.5,30.5,480,1.26734276657358,1.26734276657358,1.26734276657358,1.26734276657358,11551.7288504207,0.0,1.0
1999-12-13,29.5,31.5,29.5,31.5,18760,1.23825621127517,1.32220578492094,1.23825621127517,1.32220578492094,446934.967869115,0.3,1.0
1999-12-14,29.5,30.25,29.5,30.25,3960,1.23825621127517,1.26973730139233,1.23825621127517,1.26973730139233,94342.3492943334,0.0,1.0
1999-12-15,31.0,31.0,29.25,29.5,8440,1.3012183915095,1.3012183915095,1.22776251456945,1.23825621127517,201073.087889943,0.0,1.0
1999-12-16,30.75,30.88,29.5,30.88,3640,1.29072469480378,1.29618141709075,1.23825621127517,1.29618141709075,86718.7251089327,0.0,1.0
1999-12-17,29.38,30.81,29.13,30.81,22440,1.23321923685642,1.29324318201315,1.2227255401507,1.29324318201315,534606.646001224,0.0,1.0
1999-12-20,29.94,30.38,29.25,30.38,4920,1.25672511747724,1.27519402367931,1.22776251456945,1.27519402367931,117213.221850535,0.0,1.0
1999-12-21,29.81,30.09,29.81,29.81,4440,1.25126839519026,1.26302133550067,1.25126839519026,1.25126839519026,105777.785572435,0.0,1.0
1999-12-22,30.06,30.38,29.81,29.81,2520,1.26176209189599,1.27519402367931,1.25126839519026,1.25126839519026,60036.0404600302,0.0,1.0
1999-12-23,30.03,30.25,30.0,30.13,480,1.2605028482913,1.26973730139233,1.25924360468661,1.26470032697359,11435.436278101,0.0,1.0
1999-12-27,30.0,30.0,29.13,29.75,11160,1.25924360468661,1.25924360468661,1.2227255401507,1.24874990798089,265873.893465849,0.0,1.0
1999-12-28,29.75,30.0,29.13,29.63,8200,1.24874990798089,1.25924360468661,1.2227255401507,1.24371293356214,195355.369750893,0.0,1.0
1999-12-29,29.81,29.88,29.5,29.5,3160,1.25126839519026,1.25420663026787,1.23825621127517,1.23825621127517,75283.288830832,0.0,1.0
1999-12-30,29.81,29.81,29.13,29.81,3400,1.25126839519026,1.25126839519026,1.2227255401507,1.25126839519026,81001.0069698826,0.0,1.0
1999-12-31,30.75,31.0,29.13,29.13,11640,1.29072469480378,1.3012183915095,1.2227255401507,1.2227255401507,277309.329743949,0.0,1.0
2000-01-03,29.75,30.0,29.13,30.0,25720,1.24874990798089,1.25924360468661,1.2227255401507,1.25924360468661,612748.793901581,0.0,1.0
2000-01-04,30.13,30.13,28.56,29.75,27240,1.26470032697359,1.26470032697359,1.19879991166165,1.24874990798089,648961.008782232,0.0,1.0
2000-01-05,28.75,29.25,28.75,29.25,6000,1.206775121158,1.22776251456945,1.206775121158,1.22776251456945,142942.953476263,0.0,1.0
2000-01-06,28.38,29.0,28.38,29.0,18520,1.19124445003353,1.21726881786372,1.19124445003353,1.21726881786372,441217.249730067,0.0,1.0
2000-01-07,28.38,28.38,26.75,28.38,49560,1.19124445003353,1.19124445003353,1.12282554751223,1.19124445003353,1180708.79571394,0.0,1.0
2000-01-10,28.13,28.5,27.75,28.5,10120,1.18075075332781,1.19628142445228,1.16480033433512,1.19628142445228,241097.114863297,0.0,1.0
2000-01-11,28.38,28.38,27.56,27.88,12240,1.19124445003353,1.19124445003353,1.15682512483877,1.17025705662209,291603.625091578,0.0,1.0
2000-01-12,29.0,29.5,28.0,28.0,5760,1.21726881786372,1.23825621127517,1.17529403104084,1.17529403104084,137225.235337213,0.0,1.0
2000-01-13,29.69,29.69,29.69,29.69,480,1.24623142077152,1.24623142077152,1.24623142077152,1.24623142077152,11435.436278101,0.0,1.0
2000-01-14,29.63,29.63,28.75,29.0,6000,1.24371293356214,1.24371293356214,1.206775121158,1.21726881786372,142942.953476263,0.0,1.0
2000-01-18,29.0,29.13,28.0,29.0,6480,1.21726881786372,1.2227255401507,1.17529403104084,1.21726881786372,154378.389754365,0.0,1.0
2000-01-19,28.94,29.0,28.94,29.0,7240,1.21475033065435,1.21726881786372,1.21475033065435,1.21726881786372,172484.497194691,0.0,1.0
2000-01-20,29.25,29.25,29.0,29.0,3240,1.22776251456945,1.22776251456945,1.21726881786372,1.21726881786372,77189.1948771818,0.0,1.0
2000-01-21,28.38,29.0,28.16,28.63,6240,1.19124445003353,1.21726881786372,1.1820099969325,1.20173814673926,148660.671615314,0.0,1.0
2000-01-24,29.0,29.0,28.75,29.0,3600,1.21726881786372,1.21726881786372,1.206775121158,1.21726881786372,85765.7720857581,0.0,1.0
2000-01-25,28.19,29.0,28.0,29.0,4120,1.18326924053719,1.21726881786372,1.17529403104084,1.21726881786372,98154.1613870336,0.0,1.0
2000-01-26,29.0,29.25,28.13,28.13,7240,1.21726881786372,1.22776251456945,1.18075075332781,1.18075075332781,172484.497194691,0.0,1.0
2000-01-27,28.38,29.44,28.25,28.88,7720,1.19124445003353,1.2357377240658,1.18578772774656,1.21223184344498,183919.933472792,0.0,1.0
2000-01-28,28.44,28.5,28.31,28.38,11040,1.19376293724291,1.19628142445228,1.18830621495593,1.19124445003353,263015.034396323,0.0,1.0
2000-01-31,28.13,28.38,28.13,28.38,6480,1.18075075332781,1.19124445003353,1.18075075332781,1.19124445003353,154378.389754364,0.0,1.0
2000-02-01,27.75,28.0,27.72,28.0,5040,1.16480033433512,1.17529403104084,1.16354109073043,1.17529403104084,120072.08092006,0.0,1.0
2000-02-02,27.16,27.44,26.75,27.0,4920,1.14003521010961,1.15178815042002,1.12282554751223,1.13331924421795,117213.221850536,0.0,1.0
2000-02-03,28.0,28.0,26.75,26.75,9600,1.17529403104084,1.17529403104084,1.12282554751223,1.12282554751223,228708.72556202,0.0,1.0
2000-02-04,28.0,28.0,27.13,27.13,2040,1.17529403104084,1.17529403104084,1.13877596650493,1.13877596650493,48600.6041819293,0.0,1.0
2000-02-07,29.0,29.0,27.94,27.94,31720,1.21726881786372,1.21726881786372,1.17277554383146,1.17277554383146,755691.747377846,0.0,1.0
2000-02-08,29.0,29.0,27.5,28.94,1000,1.21726881786372,1.21726881786372,1.15430663762939,1.21475033065435,23823.8255793772,0.0,1.0
2000-02-09,28.0,29.0,27.5,29.0,760,1.17529403104084,1.21726881786372,1.15430663762939,1.21726881786372,18106.1074403266,0.0,1.0
2000-02-10,28.0,28.5,28.0,28.5,760,1.17529403104084,1.19628142445228,1.17529403104084,1.19628142445228,18106.1074403266,0.0,1.0
2000-02-11,29.0,29.0,27.25,28.0,3400,1.21726881786372,1.21726881786372,1.14381294092367,1.17529403104084,81001.0069698827,0.0,1.0
2000-02-14,28.5,29.0,27.0,27.02,2920,1.19628142445228,1.21726881786372,1.13331924421795,1.13415873995441,69565.5706917814,0.0,1.0
2000-02-15,28.75,28.75,27.0,28.5,6040,1.206775121158,1.206775121158,1.13331924421795,1.19628142445228,143895.906499438,0.0,1.0
2000-02-16,28.5,28.75,28.0,28.0,3000,1.19628142445228,1.206775121158,1.17529403104084,1.17529403104084,71471.4767381315,0.0,1.0
2000-02-17,28.5,28.5,27.25,27.25,1560,1.19628142445228,1.19628142445228,1.14381294092367,1.14381294092367,37165.1679038284,0.0,1.0
2000-02-18,28.5,28.5,27.0,28.5,8920,1.19628142445228,1.19628142445228,1.13331924421795,1.19628142445228,212508.524168044,0.0,1.0
2000-02-22,28.5,28.5,27.0,27.0,2760,1.19628142445228,1.19628142445228,1.13331924421795,1.13331924421795,65753.758599081,0.0,1.0
2000-02-23,28.0,28.0,26.5,27.25,7960,1.17529403104084,1.17529403104084,1.11233185080651,1.14381294092367,189637.651611842,0.0,1.0
2000-02-24,27.25,27.25,26.69,27.25,2760,1.14381294092367,1.14381294092367,1.12030706030286,1.14381294092367,65753.7585990811,0.0,1.0
2000-02-25,26.63,27.53,26.56,26.56,5640,1.11778857309348,1.15556588123408,1.11485033801588,1.11485033801588,134366.376267687,0.0,1.0
2000-02-28,26.06,26.56,26.0,26.56,10080,1.09386294460444,1.11485033801588,1.09134445739506,1.11485033801588,240144.161840121,0.0,1.0
2000-02-29,26.0,26.38,26.0,26.13,21720,1.09134445739506,1.10729487638776,1.09134445739506,1.09680117968204,517453.491584074,0.0,1.0
2000-03-01,26.5,26.5,26.5,26.5,4080,1.11233185080651,1.11233185080651,1.11233185080651,1.11233185080651,97201.2083638585,0.0,1.0
2000-03-02,26.94,26.94,26.25,26.75,4600,1.13080075700858,1.13080075700858,1.10183815410079,1.12282554751223,109589.597665135,0.0,1.0
2000-03-03,26.94,27.0,26.44,26.5,1200,1.13080075700858,1.13331924421795,1.10981336359713,1.11233185080651,28588.5906952525,0.0,1.0
2000-03-06,26.0,27.0,25.75,26.0,24960,1.09134445739506,1.13331924421795,1.08085076068934,1.09134445739506,594642.686461256,0.0,1.0
2000-03-07,25.75,26.5,25.5,26.0,7440,1.08085076068934,1.11233185080651,1.07035706398362,1.09134445739506,177249.262310566,0.0,1.0
2000-03-08,26.75,26.75,26.0,26.5,7240,1.12282554751223,1.12282554751223,1.09134445739506,1.11233185080651,172484.49719469,0.0,1.0
2000-03-09,26.75,26.75,26.0,26.0,5560,1.12282554751223,1.12282554751223,1.09134445739506,1.09134445739506,132460.470221337,0.0,1.0
2000-03-10,25.25,26.75,25.25,26.75,6120,1.0598633672779,1.12282554751223,1.0598633672779,1.12282554751223,145801.812545788,0.0,1.0
2000-03-13,25.19,26.5,24.75,26.5,3600,1.05734488006853,1.11233185080651,1.03887597386645,1.11233185080651,85765.7720857574,0.0,1.0
2000-03-14,25.0,26.0,25.0,26.0,6760,1.04936967057218,1.09134445739506,1.04936967057218,1.09134445739506,161049.060916589,0.0,1.0
2000-03-15,25.75,26.0,24.88,25.0,12120,1.09344319673621,1.10405915010258,1.05649967902124,1.0615953366371,285419.490405674,0.3,1.0
2000-03-16,25.75,25.97,25.0,25.0,4080,1.09344319673621,1.10278523569861,1.0615953366371,1.0615953366371,96081.8086514149,0.0,1.0
2000-03-17,28.5,28.5,25.09,25.09,19960,1.21021868376629,1.21021868376629,1.06541707984899,1.06541707984899,470047.279578981,0.0,1.0
2000-03-20,25.0,28.0,25.0,27.75,8520,1.0615953366371,1.18898677703355,1.0615953366371,1.17837082366718,200641.423948542,0.0,1.0
2000-03-21,25.5,27.0,25.0,25.0,4560,1.08282724336984,1.14652296356806,1.0615953366371,1.0615953366371,107385.550845699,0.0,1.0
2000-03-22,26.5,26.5,25.0,25.0,3160,1.12529105683532,1.12529105683532,1.0615953366371,1.0615953366371,74416.3027790373,0.0,1.0
2000-03-23,26.5,26.5,25.19,25.63,4200,1.12529105683532,1.12529105683532,1.06966346119554,1.08834753912035,98907.7441999862,0.0,1.0
2000-03-24,26.0,26.5,26.0,26.5,600,1.10405915010258,1.12529105683532,1.10405915010258,1.12529105683532,14129.6777428552,0.0,1.0
2000-03-27,25.38,26.25,25.38,26.0,3000,1.07773158575398,1.11467510346895,1.07773158575398,1.10405915010258,70648.3887142758,0.0,1.0
2000-03-28,26.0,26.25,26.0,26.0,3000,1.10405915010258,1.11467510346895,1.10405915010258,1.10405915010258,70648.3887142758,0.0,1.0
2000-03-29,25.5,26.13,25.0,26.13,12040,1.08282724336984,1.10957944585309,1.0615953366371,1.10957944585309,283535.533373293,0.0,1.0
2000-03-30,25.66,26.25,25.5,25.56,3240,1.08962145352431,1.11467510346895,1.08282724336984,1.08537507217777,76300.2598114182,0.0,1.0
2000-03-31,26.25,26.5,25.75,26.5,11040,1.11467510346895,1.12529105683532,1.09344319673621,1.12529105683532,259986.070468535,0.0,1.0
2000-04-03,25.38,26.19,25.38,26.0,1960,1.07773158575398,1.11212727466102,1.07773158575398,1.10405915010258,46156.9472933268,0.0,1.0
2000-04-04,26.25,26.25,23.94,25.5,36000,1.11467510346895,1.11467510346895,1.01658369436368,1.08282724336984,847780.66457131,0.0,1.0
2000-04-05,26.19,26.25,25.5,26.25,5640,1.11212727466102,1.11467510346895,1.08282724336984,1.11467510346895,132818.970782839,0.0,1.0
2000-04-06,27.0,27.0,25.0,26.25,14040,1.14652296356806,1.14652296356806,1.0615953366371,1.11467510346895,330634.459182812,0.0,1.0
2000-04-07,26.75,26.75,26.0,26.75,3720,1.13590701020169,1.13590701020169,1.10405915010258,1.13590701020169,87604.0020057022,0.0,1.0
2000-04-10,25.56,25.88,25.5,25.88,6000,1.08537507217777,1.09896349248672,1.08282724336984,1.09896349248672,141296.777428551,0.0,1.0
2000-04-11,25.75,26.0,25.56,25.56,9720,1.09344319673621,1.10405915010258,1.08537507217777,1.08537507217777,228900.779434253,0.0,1.0
2000-04-12,25.5,26.0,25.5,26.0,5560,1.08282724336984,1.10405915010258,1.08282724336984,1.10405915010258,130935.013750458,0.0,1.0
2000-04-13,25.75,27.5,25.25,25.5,9160,1.09344319673621,1.1677548703008,1.07221129000347,1.08282724336984,215713.080207588,0.0,1.0
2000-04-14,26.25,26.5,26.25,26.5,3400,1.11467510346895,1.12529105683532,1.11467510346895,1.12529105683532,80068.1738761793,0.0,1.0
2000-04-17,27.0,27.0,25.5,26.25,13000,1.14652296356806,1.14652296356806,1.08282724336984,1.11467510346895,306143.017761863,0.0,1.0
2000-04-18,27.75,27.75,26.0,26.0,5400,1.17837082366718,1.17837082366718,1.10405915010258,1.10405915010258,127167.099685696,0.0,1.0
2000-04-19,27.0,27.63,26.0,26.0,2440,1.14652296356806,1.17327516605132,1.10405915010258,1.10405915010258,57460.6894876111,0.0,1.0
2000-04-20,25.63,27.63,25.5,27.0,13680,1.08834753912035,1.17327516605132,1.08282724336984,1.14652296356806,322156.652537098,0.0,1.0
2000-04-24,26.0,26.38,25.5,25.5,1240,1.10405915010258,1.12019539921946,1.08282724336984,1.08282724336984,29201.3340019006,0.0,1.0
2000-04-25,27.25,27.25,25.5,25.5,8520,1.15713891693443,1.15713891693443,1.08282724336984,1.08282724336984,200641.423948544,0.0,1.0
2000-04-26,26.5,27.38,26.5,27.38,1560,1.12529105683532,1.16265921268495,1.12529105683532,1.16265921268495,36737.1621314235,0.0,1.0
2000-04-27,27.5,27.75,26.5,27.38,14920,1.1677548703008,1.17837082366718,1.12529105683532,1.16265921268495,351357.986539,0.0,1.0
2000-04-28,27.0,27.5,27.0,27.5,2920,1.14652296356806,1.1677548703008,1.14652296356806,1.1677548703008,68764.4316818953,0.0,1.0
2000-05-01,27.13,27.13,26.94,27.0,4080,1.15204325931858,1.15204325931858,1.14397513476013,1.14652296356806,96081.8086514147,0.0,1.0
2000-05-02,27.5,28.88,26.88,27.0,20160,1.1677548703008,1.22635493288317,1.1414273059522,1.14652296356806,474757.172159935,0.0,1.0
2000-05-03,27.25,27.5,27.13,27.5,600,1.15713891693443,1.1677548703008,1.15204325931858,1.1677548703008,14129.6777428552,0.0,1.0
2000-05-04,28.25,28.25,27.25,27.25,480,1.19960273039992,1.19960273039992,1.15713891693443,1.15713891693443,11303.7421942841,0.0,1.0
2000-05-05,27.97,28.25,27.13,27.13,1200,1.18771286262958,1.19960273039992,1.15204325931858,1.15204325931858,28259.3554857104,0.0,1.0
2000-05-08,27.13,28.25,27.13,28.25,1000,1.15204325931858,1.19960273039992,1.15204325931858,1.19960273039992,23549.4629047585,0.0,1.0
2000-05-09,28.25,28.25,27.25,27.88,4200,1.19960273039992,1.19960273039992,1.15713891693443,1.18389111941769,98907.7441999859,0.0,1.0
2000-05-10,27.75,28.25,27.75,27.75,1200,1.17837082366718,1.19960273039992,1.17837082366718,1.17837082366718,28259.3554857102,0.0,1.0
2000-05-11,28.25,28.25,28.25,28.25,2040,1.19960273039992,1.19960273039992,1.19960273039992,1.19960273039992,48040.9043257075,0.0,1.0
2000-05-12,27.25,28.25,27.25,28.25,2520,1.15713891693443,1.19960273039992,1.15713891693443,1.19960273039992,59344.6465199919,0.0,1.0
2000-05-15,28.25,28.25,27.25,27.25,1720,1.19960273039992,1.19960273039992,1.15713891693443,1.15713891693443,40505.0761961847,0.0,1.0
2000-05-16,28.25,28.25,27.63,28.19,4440,1.19960273039992,1.19960273039992,1.17327516605132,1.19705490159199,104559.615297128,0.0,1.0
2000-05-17,27.38,28.25,27.25,27.25,960,1.16265921268495,1.19960273039992,1.15713891693443,1.15713891693443,22607.4843885682,0.0,1.0
2000-05-18,27.81,28.03,27.81,27.81,2040,1.1809186524751,1.19026069143751,1.1809186524751,1.1809186524751,48040.9043257077,0.0,1.0
2000-05-19,28.0,28.0,27.38,27.38,4440,1.18898677703355,1.18898677703355,1.16265921268495,1.16265921268495,104559.615297128,0.0,1.0
2000-05-22,28.25,28.25,27.25,28.0,3720,1.19960273039992,1.19960273039992,1.15713891693443,1.18898677703355,87604.0020057018,0.0,1.0
2000-05-23,28.25,28.5,27.13,28.38,2920,1.19960273039992,1.21021868376629,1.15204325931858,1.20512302615043,68764.431681895,0.0,1.0
2000-05-24,28.5,28.5,27.5,28.0,4120,1.21021868376629,1.21021868376629,1.1677548703008,1.18898677703355,97023.7871676053,0.0,1.0
2000-05-25,27.25,28.5,27.25,28.5,2920,1.15713891693443,1.21021868376629,1.15713891693443,1.21021868376629,68764.4316818954,0.0,1.0
2000-05-26,28.5,28.5,28.5,28.5,1440,1.21021868376629,1.21021868376629,1.21021868376629,1.21021868376629,33911.2265828524,0.0,1.0
2000-05-30,28.5,28.5,27.5,28.5,2520,1.21021868376629,1.21021868376629,1.1677548703008,1.21021868376629,59344.6465199916,0.0,1.0
2000-05-31,29.25,29.25,28.0,28.5,9000,1.2420665438654,1.2420665438654,1.18898677703355,1.21021868376629,211945.166142828,0.0,1.0
2000-06-01,28.5,28.5,27.5,27.5,960,1.21021868376629,1.21021868376629,1.1677548703008,1.1677548703008,22607.4843885682,0.0,1.0
2000-06-02,27.5,27.75,27.38,27.75,14040,1.1677548703008,1.17837082366718,1.16265921268495,1.17837082366718,330634.459182812,0.0,1.0
2000-06-05,28.19,28.19,27.5,27.5,1960,1.19705490159199,1.19705490159199,1.1677548703008,1.1677548703008,46156.9472933268,0.0,1.0
2000-06-06,27.38,28.22,27.38,28.19,8640,1.16265921268495,1.19832881599595,1.16265921268495,1.19705490159199,203467.359497114,0.0,1.0
2000-06-07,27.38,27.5,27.38,27.38,6040,1.16265921268495,1.1677548703008,1.16265921268495,1.16265921268495,142238.755944742,0.0,1.0
2000-06-08,27.94,28.0,27.5,27.5,2760,1.18643894822562,1.18898677703355,1.1677548703008,1.1677548703008,64996.5176171336,0.0,1.0
2000-06-09,28.0,28.0,27.0,27.5,2040,1.18898677703355,1.18898677703355,1.14652296356806,1.1677548703008,48040.9043257074,0.0,1.0
2000-06-12,28.19,28.19,27.25,27.25,2160,1.19705490159199,1.19705490159199,1.15713891693443,1.15713891693443,50866.8398742785,0.0,1.0
2000-06-13,28.0,28.19,27.38,27.38,3000,1.18898677703355,1.19705490159199,1.16265921268495,1.16265921268495,70648.3887142756,0.0,1.0
2000-06-14,27.25,27.25,27.25,27.25,960,1.17115197537804,1.17115197537804,1.17115197537804,1.17115197537804,22336.9814934187,0.33,1.0
2000-06-15,27.69,28.0,26.5,28.0,8520,1.19006231920066,1.20338551598478,1.13891843477131,1.20338551598478,198240.71075409,0.0,1.0
2000-06-16,27.25,27.75,27.25,27.69,28560,1.17115197537804,1.1926410024492,1.17115197537804,1.19006231920066,664525.199429206,0.0,1.0
2000-06-19,27.0,27.0,26.38,26.75,9600,1.16040746184246,1.16040746184246,1.13376106827423,1.14966294830689,223369.814934187,0.0,1.0
2000-06-20,26.38,27.0,26.38,27.0,2520,1.13376106827423,1.16040746184246,1.13376106827423,1.16040746184246,58634.5764202239,0.0,1.0
2000-06-21,27.0,27.0,26.38,26.5,3600,1.16040746184246,1.16040746184246,1.13376106827423,1.13891843477131,83763.6806003201,0.0,1.0
2000-06-22,26.38,26.38,26.38,26.38,960,1.13376106827423,1.13376106827423,1.13376106827423,1.13376106827423,22336.9814934186,0.0,1.0
2000-06-23,27.75,27.75,26.25,26.53,19240,1.1926410024492,1.1926410024492,1.12817392123573,1.14020777639558,447670.337430598,0.0,1.0
2000-06-26,27.63,27.63,26.0,27.25,4800,1.18748363595212,1.18748363595212,1.11742940770015,1.17115197537804,111684.907467093,0.0,1.0
2000-06-27,26.94,27.63,26.94,27.63,3600,1.15782877859393,1.18748363595212,1.15782877859393,1.18748363595212,83763.6806003195,0.0,1.0
2000-06-28,27.19,27.69,27.19,27.5,6520,1.1685732921295,1.19006231920066,1.1685732921295,1.18189648891362,151705.332642802,0.0,1.0
2000-06-29,27.0,27.38,26.94,27.38,3160,1.16040746184246,1.17673912241654,1.15782877859393,1.17673912241654,73525.8974158366,0.0,1.0
2000-06-30,27.5,27.75,27.0,27.69,20760,1.18189648891362,1.1926410024492,1.16040746184246,1.19006231920066,483037.224795178,0.0,1.0
2000-07-03,26.75,27.5,26.75,27.5,9000,1.14966294830689,1.18189648891362,1.14966294830689,1.18189648891362,209409.201500799,0.0,1.0
2000-07-05,26.75,27.75,26.75,27.75,4080,1.14966294830689,1.1926410024492,1.14966294830689,1.1926410024492,94932.1713470288,0.0,1.0
2000-07-06,27.25,27.75,26.75,27.75,6960,1.17115197537804,1.1926410024492,1.14966294830689,1.1926410024492,161943.115827285,0.0,1.0
2000-07-07,27.75,27.75,26.75,27.13,5640,1.1926410024492,1.1926410024492,1.14966294830689,1.16599460888097,131229.766273834,0.0,1.0
2000-07-10,27.42,27.42,27.42,27.42,1560,1.17845824458224,1.17845824458224,1.17845824458224,1.17845824458224,36297.5949268051,0.0,1.0
2000-07-11,27.25,27.75,27.25,27.75,520,1.17115197537804,1.1926410024492,1.17115197537804,1.1926410024492,12099.1983089351,0.0,1.0
2000-07-12,27.63,28.0,27.25,28.0,7680,1.18748363595212,1.20338551598478,1.17115197537804,1.20338551598478,178695.851947349,0.0,1.0
2000-07-13,28.0,28.0,27.25,27.75,4560,1.20338551598478,1.20338551598478,1.17115197537804,1.1926410024492,106100.662093738,0.0,1.0
2000-07-14,28.5,28.5,28.0,28.0,18240,1.22487454305594,1.22487454305594,1.20338551598478,1.20338551598478,424402.648374952,0.0,1.0
2000-07-17,28.38,28.44,28.0,28.44,600,1.21971717655886,1.2222958598074,1.20338551598478,1.2222958598074,13960.6134333866,0.0,1.0
2000-07-18,27.75,27.88,27.75,27.75,1560,1.1926410024492,1.1982281494877,1.1926410024492,1.1926410024492,36297.5949268052,0.0,1.0
2000-07-19,27.38,28.0,27.38,27.75,15720,1.17673912241654,1.20338551598478,1.17673912241654,1.1926410024492,365768.071954731,0.0,1.0
2000-07-20,28.5,28.5,27.38,27.38,5760,1.22487454305594,1.22487454305594,1.17673912241654,1.17673912241654,134021.888960511,0.0,1.0
2000-07-21,27.69,28.5,27.69,28.25,2200,1.19006231920066,1.22487454305594,1.19006231920066,1.21413002952036,51188.9159224177,0.0,1.0
2000-07-24,27.5,27.88,27.25,27.63,10800,1.18189648891362,1.1982281494877,1.17115197537804,1.18748363595212,251291.04180096,0.0,1.0
2000-07-25,28.0,28.0,27.25,27.75,2920,1.20338551598478,1.20338551598478,1.17115197537804,1.1926410024492,67941.6520424815,0.0,1.0
2000-07-26,28.0,28.0,27.25,28.0,2920,1.20338551598478,1.20338551598478,1.17115197537804,1.20338551598478,67941.6520424815,0.0,1.0
2000-07-27,27.75,28.0,27.5,28.0,6480,1.1926410024492,1.20338551598478,1.18189648891362,1.20338551598478,150774.625080576,0.0,1.0
2000-07-28,28.56,28.56,28.0,28.0,15160,1.22745322630447,1.22745322630447,1.20338551598478,1.20338551598478,352738.16608357,0.0,1.0
2000-07-31,29.0,29.0,28.06,28.28,15400,1.24636357012709,1.24636357012709,1.20596419923332,1.21541937114463,358322.411456924,0.0,1.0
2000-08-01,28.75,29.13,28.75,29.0,6480,1.23561905659151,1.25195071716559,1.23561905659151,1.24636357012709,150774.625080576,0.0,1.0
2000-08-02,29.0,29.0,28.88,28.88,3600,1.24636357012709,1.24636357012709,1.24120620363001,1.24120620363001,83763.6806003199,0.0,1.0
2000-08-03,28.88,29.0,28.88,28.88,5040,1.24120620363001,1.24636357012709,1.24120620363001,1.24120620363001,117269.152840448,0.0,1.0
2000-08-04,29.06,29.06,28.94,28.94,6240,1.24894225337563,1.24894225337563,1.24378488687855,1.24378488687855,145190.379707221,0.0,1.0
2000-08-07,29.0,29.25,28.88,28.94,12520,1.24636357012709,1.25710808366267,1.24120620363001,1.24378488687855,291311.466976668,0.0,1.0
2000-08-08,29.06,29.5,29.06,29.06,8520,1.24894225337563,1.26785259719825,1.24894225337563,1.24894225337563,198240.71075409,0.0,1.0
2000-08-09,29.25,29.75,28.88,29.06,27720,1.25710808366267,1.27859711073383,1.24120620363001,1.24894225337563,644980.340622462,0.0,1.0
2000-08-10,29.38,29.63,29.19,29.56,6240,1.26269523070117,1.27343974423675,1.25452940041413,1.27043128044679,145190.379707221,0.0,1.0
2000-08-11,30.0,30.0,29.38,29.38,30000,1.28934162426941,1.28934162426941,1.26269523070117,1.26269523070117,698030.671669329,0.0,1.0
2000-08-14,30.25,30.25,29.94,30.0,8520,1.30008613780498,1.30008613780498,1.28676294102087,1.28934162426941,198240.710754091,0.0,1.0
2000-08-15,30.13,30.38,30.13,30.31,5760,1.29492877130791,1.30567328484348,1.29492877130791,1.30266482105352,134021.888960511,0.0,1.0
2000-08-16,30.13,30.25,30.13,30.25,760,1.29492877130791,1.30008613780498,1.29492877130791,1.30008613780498,17683.4436822897,0.0,1.0
2000-08-17,30.5,30.61,30.13,30.13,2040,1.31083065134056,1.31555823729622,1.29492877130791,1.29492877130791,47466.0856735146,0.0,1.0
2000-08-18,30.38,30.63,30.38,30.63,12240,1.30567328484348,1.31641779837906,1.30567328484348,1.31641779837906,284796.514041088,0.0,1.0
2000-08-21,30.75,30.75,30.38,30.38,2040,1.32157516487614,1.32157516487614,1.30567328484348,1.30567328484348,47466.0856735146,0.0,1.0
2000-08-22,30.63,30.88,30.5,30.52,7200,1.31641779837906,1.32716231191464,1.31083065134056,1.31169021242341,167527.36120064,0.0,1.0
2000-08-23,30.38,30.88,30.38,30.88,1720,1.30567328484348,1.32716231191464,1.30567328484348,1.32716231191464,40020.4251757085,0.0,1.0
2000-08-24,31.0,31.38,30.25,30.5,18480,1.33231967841172,1.3486513389858,1.30008613780498,1.31083065134056,429986.893748308,0.0,1.0
2000-08-25,31.25,31.25,31.0,31.0,4200,1.3430641919473,1.3430641919473,1.33231967841172,1.33231967841172,97724.2940337062,0.0,1.0
2000-08-28,31.69,31.69,31.0,31.0,10800,1.36197453576992,1.36197453576992,1.33231967841172,1.33231967841172,251291.041800958,0.0,1.0
2000-08-29,31.69,31.69,31.5,31.5,18240,1.36197453576992,1.36197453576992,1.35380870548288,1.35380870548288,424402.648374952,0.0,1.0
2000-08-30,32.0,32.0,31.5,31.63,6040,1.37529773255403,1.37529773255403,1.35380870548288,1.35939585252138,140536.841896092,0.0,1.0
2000-08-31,32.0,32.5,31.75,31.75,30600,1.37529773255403,1.39678675962519,1.36455321901845,1.36455321901845,711991.285102719,0.0,1.0
2000-09-01,31.88,32.19,31.25,32.0,24240,1.37014036605695,1.38346356284107,1.3430641919473,1.37529773255403,564008.782708822,0.0,1.0
2000-09-05,31.5,31.88,30.5,31.13,11160,1.35380870548288,1.37014036605695,1.31083065134056,1.33790682545022,259667.409860991,0.0,1.0
2000-09-06,32.25,32.25,30.88,31.0,6120,1.38604224608961,1.38604224608961,1.32716231191464,1.33231967841172,142398.257020544,0.0,1.0
2000-09-07,31.5,32.0,30.38,31.5,24240,1.35380870548288,1.37529773255403,1.30567328484348,1.35380870548288,564008.782708818,0.0,1.0
2000-09-08,30.0,31.19,30.0,31.19,9160,1.28934162426941,1.34048550869876,1.28934162426941,1.34048550869876,213132.031749702,0.0,1.0
2000-09-11,32.25,32.25,30.13,30.13,16200,1.38604224608961,1.38604224608961,1.29492877130791,1.29492877130791,376936.562701439,0.0,1.0
2000-09-12,32.0,32.44,31.75,32.0,27400,1.37529773255403,1.39420807637665,1.36455321901845,1.37529773255403,637534.680124657,0.0,1.0
2000-09-13,32.25,32.25,31.81,31.81,1560,1.40022500395657,1.40022500395657,1.38112115894135,1.38112115894135,35929.9397295725,0.33,1.0
2000-09-14,32.19,32.63,31.81,31.81,8760,1.39761993418177,1.41672377919699,1.38112115894135,1.38112115894135,201760.430789138,0.0,1.0
2000-09-15,31.88,32.0,31.81,31.88,9000,1.38416040701196,1.38937054656156,1.38112115894135,1.38416040701196,207288.113824456,0.0,1.0
2000-09-18,31.5,31.88,31.38,31.88,11280,1.36766163177154,1.38416040701196,1.36245149222193,1.38416040701196,259801.102659985,0.0,1.0
2000-09-19,32.13,32.13,31.5,31.5,9240,1.39501486440697,1.39501486440697,1.36766163177154,1.36766163177154,212815.796859775,0.0,1.0
2000-09-20,31.63,32.19,31.56,31.63,5560,1.37330594961694,1.39761993418177,1.37026670154634,1.37330594961694,128057.99031822,0.0,1.0
2000-09-21,31.88,32.06,31.5,31.75,47560,1.38416040701196,1.39197561633637,1.36766163177154,1.37851608916655,1095402.52149901,0.0,1.0
2000-09-22,32.25,32.25,31.5,31.5,12520,1.40022500395657,1.40022500395657,1.36766163177154,1.36766163177154,288360.798342467,0.0,1.0
2000-09-25,31.75,32.19,31.63,32.19,8520,1.37851608916655,1.39761993418177,1.37330594961694,1.39761993418177,196232.747753818,0.0,1.0
2000-09-26,31.88,31.88,31.69,31.69,1560,1.38416040701196,1.38416040701196,1.37591101939175,1.37591101939175,35929.9397295723,0.0,1.0
2000-09-27,31.88,31.94,31.5,31.69,13240,1.38416040701196,1.38676547678676,1.36766163177154,1.37591101939175,304943.847448421,0.0,1.0
2000-09-28,32.13,32.13,31.56,31.69,8200,1.39501486440697,1.39501486440697,1.37026670154634,1.37591101939175,188862.503706727,0.0,1.0
2000-09-29,32.06,32.25,31.75,32.25,11400,1.39197561633637,1.40022500395657,1.37851608916655,1.40022500395657,262564.944177644,0.0,1.0
2000-10-02,31.56,32.0,31.5,31.81,8200,1.37026670154634,1.38937054656156,1.36766163177154,1.38112115894135,188862.503706727,0.0,1.0
2000-10-03,30.88,32.0,30.88,31.63,2040,1.34074257743191,1.38937054656156,1.34074257743191,1.37330594961694,46985.30580021,0.0,1.0
2000-10-04,32.13,32.13,30.75,31.13,8160,1.39501486440697,1.39501486440697,1.3350982595865,1.35159703482692,187941.22320084,0.0,1.0
2000-10-05,31.13,31.5,31.0,31.25,6480,1.35159703482692,1.36766163177154,1.34595271698151,1.35680717437653,149247.441953608,0.0,1.0
2000-10-06,30.75,31.44,30.75,31.44,1240,1.3350982595865,1.36505656199673,1.3350982595865,1.36505656199673,28559.6956824807,0.0,1.0
2000-10-09,30.88,31.5,30.75,31.5,4120,1.34074257743191,1.36766163177154,1.3350982595865,1.36766163177154,94891.8921063064,0.0,1.0
2000-10-10,30.63,30.94,30.63,30.75,11040,1.3298881200369,1.34334764720671,1.3298881200369,1.3350982595865,254273.419624665,0.0,1.0
2000-10-11,29.94,30.75,29.63,30.5,6000,1.29992981762666,1.3350982595865,1.28647029045685,1.32424380219149,138192.075882971,0.0,1.0
2000-10-12,28.5,29.5,28.5,29.5,20760,1.23740814303139,1.28082597261144,1.23740814303139,1.28082597261144,478144.582555079,0.0,1.0
2000-10-13,30.44,30.5,29.92,29.94,4080,1.32163873241669,1.32424380219149,1.29906146103506,1.29992981762666,93970.6116004199,0.0,1.0
2000-10-16,29.5,29.94,29.38,29.94,960,1.28082597261144,1.29992981762666,1.27561583306183,1.29992981762666,22110.7321412753,0.0,1.0
2000-10-17,29.88,30.25,29.75,30.25,3600,1.29732474785186,1.31338934479648,1.29168043000645,1.31338934479648,82915.2455297824,0.0,1.0
2000-10-18,30.5,30.5,29.75,29.75,1560,1.32424380219149,1.32424380219149,1.29168043000645,1.29168043000645,35929.9397295724,0.0,1.0
2000-10-19,30.88,31.0,30.0,30.25,16200,1.34074257743191,1.34595271698151,1.30253488740146,1.31338934479648,373118.60488402,0.0,1.0
2000-10-20,31.25,31.25,30.94,31.13,8200,1.35680717437653,1.35680717437653,1.34334764720671,1.35159703482692,188862.503706726,0.0,1.0
2000-10-23,31.0,31.03,30.75,31.03,2640,1.34595271698151,1.34725525186891,1.3350982595865,1.34725525186891,60804.5133885073,0.0,1.0
2000-10-24,30.44,30.75,30.39,30.75,2520,1.32163873241669,1.3350982595865,1.31946784093768,1.3350982595865,58040.6718708476,0.0,1.0
2000-10-25,30.44,31.0,30.38,30.38,1560,1.32163873241669,1.34595271698151,1.31903366264188,1.31903366264188,35929.9397295723,0.0,1.0
2000-10-26,30.0,30.38,29.88,30.38,10440,1.30253488740146,1.31903366264188,1.29732474785186,1.31903366264188,240454.21203637,0.0,1.0
2000-10-27,29.69,29.75,29.63,29.75,480,1.28907536023165,1.29168043000645,1.28647029045685,1.29168043000645,11055.3660706377,0.0,1.0
2000-10-30,30.56,30.94,30.0,30.19,5160,1.32684887196629,1.34334764720671,1.30253488740146,1.31078427502167,118845.185259355,0.0,1.0
2000-10-31,30.75,31.0,30.13,31.0,4560,1.3350982595865,1.34595271698151,1.30817920524687,1.34595271698151,105025.977671058,0.0,1.0
2000-11-01,31.0,31.0,30.75,30.75,2160,1.34595271698151,1.34595271698151,1.3350982595865,1.3350982595865,49749.1473178696,0.0,1.0
2000-11-02,31.25,31.25,30.63,31.0,10560,1.35680717437653,1.35680717437653,1.3298881200369,1.34595271698151,243218.053554028,0.0,1.0
2000-11-03,31.06,31.06,30.69,30.69,5560,1.34855778675632,1.34855778675632,1.3324931898117,1.3324931898117,128057.990318219,0.0,1.0
2000-11-06,30.75,30.75,30.75,30.75,2160,1.3350982595865,1.3350982595865,1.3350982595865,1.3350982595865,49749.1473178695,0.0,1.0
2000-11-07,31.19,31.25,30.5,31.25,5040,1.35420210460172,1.35680717437653,1.32424380219149,1.35680717437653,116081.343741696,0.0,1.0
2000-11-08,30.63,31.5,30.63,31.13,8440,1.3298881200369,1.36766163177154,1.3298881200369,1.35159703482692,194390.186742045,0.0,1.0
2000-11-09,31.03,31.88,30.63,30.63,6960,1.34725525186891,1.38416040701196,1.3298881200369,1.3298881200369,160302.808024247,0.0,1.0
2000-11-10,30.88,30.88,30.5,30.81,5640,1.34074257743191,1.34074257743191,1.32424380219149,1.3377033293613,129900.551329992,0.0,1.0
2000-11-13,31.13,31.13,30.5,30.5,3640,1.35159703482692,1.35159703482692,1.32424380219149,1.32424380219149,83836.5260356689,0.0,1.0
2000-11-14,31.5,31.5,31.0,31.0,8520,1.36766163177154,1.36766163177154,1.34595271698151,1.34595271698151,196232.747753818,0.0,1.0
2000-11-15,31.69,31.94,31.48,31.48,6240,1.37591101939175,1.38676547678676,1.36679327517994,1.36679327517994,143719.758918289,0.0,1.0
2000-11-16,31.5,31.75,31.13,31.69,7960,1.36766163177154,1.37851608916655,1.35159703482692,1.37591101939175,183334.820671408,0.0,1.0
2000-11-17,31.5,31.75,31.0,31.69,8640,1.36766163177154,1.37851608916655,1.34595271698151,1.37591101939175,198996.589271478,0.0,1.0
2000-11-20,31.75,31.88,31.13,31.25,8920,1.37851608916655,1.38416040701196,1.35159703482692,1.35680717437653,205445.552812683,0.0,1.0
2000-11-21,31.63,31.88,31.5,31.5,2920,1.37330594961694,1.38416040701196,1.36766163177154,1.36766163177154,67253.4769297126,0.0,1.0
2000-11-22,31.88,31.88,31.38,31.88,7000,1.38416040701196,1.38416040701196,1.36245149222193,1.38416040701196,161224.088530132,0.0,1.0
2000-11-24,32.0,32.0,31.88,31.88,2760,1.38937054656156,1.38937054656156,1.38416040701196,1.38416040701196,63568.3549061667,0.0,1.0
2000-11-27,31.63,32.0,31.63,31.63,7240,1.37330594961694,1.38937054656156,1.37330594961694,1.37330594961694,166751.771565452,0.0,1.0
2000-11-28,31.5,32.0,31.5,31.94,13720,1.36766163177154,1.38937054656156,1.36766163177154,1.38676547678676,315999.213519059,0.0,1.0
2000-11-29,31.88,31.88,31.63,31.63,1200,1.38416040701196,1.38416040701196,1.37330594961694,1.37330594961694,27638.4151765941,0.0,1.0
2000-11-30,31.25,32.0,31.25,31.88,9600,1.35680717437653,1.38937054656156,1.35680717437653,1.38416040701196,221107.321412753,0.0,1.0
2000-12-01,32.0,32.0,31.44,31.63,12480,1.38937054656156,1.38937054656156,1.36505656199673,1.37330594961694,287439.51783658,0.0,1.0
2000-12-04,31.31,31.94,31.25,31.94,12600,1.35941224415133,1.38676547678676,1.35680717437653,1.38676547678676,290203.359354238,0.0,1.0
2000-12-05,31.94,31.94,31.81,31.88,2760,1.38676547678676,1.38676547678676,1.38112115894135,1.38416040701196,63568.3549061665,0.0,1.0
2000-12-06,31.5,31.86,31.25,31.5,19240,1.36766163177154,1.38329205042036,1.35680717437653,1.36766163177154,443135.923331392,0.0,1.0
2000-12-07,31.38,31.56,31.0,31.56,6120,1.36245149222193,1.37026670154634,1.34595271698151,1.37026670154634,140955.91740063,0.0,1.0
2000-12-08,31.56,31.63,31.13,31.63,13960,1.37026670154634,1.37330594961694,1.35159703482692,1.37330594961694,321526.896554379,0.0,1.0
2000-12-11,31.56,31.56,31.25,31.56,3960,1.37026670154634,1.37026670154634,1.35680717437653,1.37026670154634,91206.7700827608,0.0,1.0
2000-12-12,31.56,31.56,31.25,31.25,2760,1.37026670154634,1.37026670154634,1.35680717437653,1.35680717437653,63568.3549061666,0.0,1.0
2000-12-13,31.25,31.5,31.25,31.5,1240,1.37113505813794,1.38210413860305,1.37113505813794,1.38210413860305,28261.2568105611,0.33,1.0
2000-12-14,31.81,31.81,31.5,31.5,1720,1.39570579837977,1.39570579837977,1.38210413860305,1.38210413860305,39201.0981565849,0.0,1.0
2000-12-15,30.5,31.75,30.5,31.75,14920,1.33822781674263,1.39307321906815,1.33822781674263,1.39307321906815,340046.735172235,0.0,1.0
2000-12-18,31.31,31.44,31.13,31.19,13680,1.37376763744957,1.37947155929142,1.36586989951469,1.36850247882632,311785.478361673,0.0,1.0
2000-12-19,31.25,31.63,31.0,31.5,8040,1.37113505813794,1.3878080604449,1.36016597767284,1.38210413860305,183242.342545896,0.0,1.0
2000-12-20,30.25,31.44,30.25,31.44,6760,1.32725873627753,1.37947155929142,1.32725873627753,1.37947155929142,154069.432289833,0.0,1.0
2000-12-21,30.69,31.25,30.5,31.25,8640,1.34656431789611,1.37113505813794,1.33822781674263,1.37113505813794,196917.144228426,0.0,1.0
2000-12-22,31.81,31.88,31.25,31.44,25680,1.39570579837977,1.39877714091,1.37113505813794,1.37947155929142,585281.512012267,0.0,1.0
2000-12-26,31.7,32.0,31.69,31.69,2920,1.39087940297513,1.40404229953325,1.39044063975652,1.39044063975652,66550.7015216438,0.0,1.0
2000-12-27,31.69,32.0,31.69,32.0,6520,1.39044063975652,1.40404229953325,1.39044063975652,1.40404229953325,148599.511616822,0.0,1.0
2000-12-28,32.13,32.13,31.06,31.56,22200,1.40974622137511,1.40974622137511,1.36279855698446,1.38473671791467,505967.662253593,0.0,1.0
2000-12-29,31.44,32.13,31.44,32.13,13200,1.37947155929142,1.40974622137511,1.37947155929142,1.40974622137511,300845.637015651,0.0,1.0
2001-01-02,30.75,31.63,30.75,31.56,11760,1.34919689720773,1.3878080604449,1.34919689720773,1.38473671791467,268026.11297758,0.0,1.0
2001-01-03,32.13,32.13,30.0,30.75,19680,1.40974622137511,1.40974622137511,1.31628965581242,1.34919689720773,448533.495186969,0.0,1.0
2001-01-04,31.0,32.0,31.0,32.0,7240,1.36016597767284,1.40404229953325,1.36016597767284,1.40404229953325,165009.273635857,0.0,1.0
2001-01-05,30.63,32.0,30.56,32.0,7560,1.34393173858448,1.40404229953325,1.34086039605426,1.40404229953325,172302.501199873,0.0,1.0
2001-01-08,29.5,30.5,29.25,30.5,7240,1.29435149488222,1.33822781674263,1.28338241441711,1.33822781674263,165009.273635856,0.0,1.0
2001-01-09,30.0,30.0,29.5,29.5,8520,1.31628965581242,1.31628965581242,1.29435149488222,1.29435149488222,194182.18389192,0.0,1.0
2001-01-10,31.94,32.0,29.5,29.5,13000,1.40140972022163,1.40404229953325,1.29435149488222,1.29435149488222,296287.36978814,0.0,1.0
2001-01-11,31.63,31.94,31.5,31.94,5040,1.3878080604449,1.40140972022163,1.38210413860305,1.40140972022163,114868.334133248,0.0,1.0
2001-01-12,31.88,32.0,31.63,31.63,22560,1.39877714091,1.40404229953325,1.3878080604449,1.3878080604449,514172.543263113,0.0,1.0
2001-01-16,32.0,32.13,31.75,31.75,14040,1.40404229953325,1.40974622137511,1.39307321906815,1.39307321906815,319990.359371192,0.0,1.0
2001-01-17,32.5,32.69,31.75,31.75,35640,1.42598046046346,1.43431696161694,1.39307321906815,1.39307321906815,812283.219942256,0.0,1.0
2001-01-18,32.63,33.0,32.25,32.75,75640,1.43168438230531,1.44791862139367,1.41501137999836,1.43694954092856,1723936.66544423,0.0,1.0
2001-01-19,33.25,33.25,32.63,33.13,36760,1.45888770185877,1.45888770185877,1.43168438230531,1.45362254323552,837809.516416311,0.0,1.0
2001-01-22,33.81,33.88,33.0,33.0,11280,1.4834584421006,1.48652978463083,1.44791862139367,1.44791862139367,257086.271631556,0.0,1.0
2001-01-23,33.5,33.88,33.0,33.88,17760,1.46985678232387,1.48652978463083,1.44791862139367,1.48652978463083,404774.129802876,0.0,1.0
2001-01-24,33.0,33.38,32.75,33.25,12960,1.44791862139367,1.46459162370062,1.43694954092856,1.45888770185877,295375.716342638,0.0,1.0
2001-01-25,33.0,33.38,32.88,32.88,35760,1.44791862139367,1.46459162370062,1.44265346277042,1.44265346277042,815018.18027876,0.0,1.0
2001-01-26,33.13,33.31,33.0,33.0,22600,1.45362254323552,1.46152028117039,1.44791862139367,1.44791862139367,515084.196708614,0.0,1.0
2001-01-29,33.06,33.3,33.0,33.13,58080,1.45055120070529,1.46108151795179,1.44791862139367,1.45362254323552,1323720.80286886,0.0,1.0
2001-01-30,33.5,33.75,33.0,33.0,30480,1.46985678232387,1.48082586278898,1.44791862139367,1.44791862139367,694679.925472504,0.0,1.0
2001-01-31,33.94,33.94,33.25,33.63,29400,1.48916236394246,1.48916236394246,1.45888770185877,1.47556070416573,670065.282443947,0.0,1.0
2001-02-01,33.31,33.75,33.25,33.25,2440,1.46152028117039,1.48082586278898,1.45888770185877,1.45888770185877,55610.8601756204,0.0,1.0
2001-02-02,33.25,33.56,33.25,33.25,11040,1.45888770185877,1.4724893616355,1.45888770185877,1.45888770185877,251616.350958544,0.0,1.0
2001-02-05,33.25,33.5,33.25,33.25,6960,1.45888770185877,1.46985678232387,1.45888770185877,1.45888770185877,158627.699517343,0.0,1.0
2001-02-06,33.44,33.5,33.25,33.25,1200,1.46722420301225,1.46985678232387,1.45888770185877,1.45888770185877,27349.6033650591,0.0,1.0
2001-02-07,33.25,33.44,33.0,33.25,11160,1.45888770185877,1.46722420301225,1.44791862139367,1.45888770185877,254351.31129505,0.0,1.0
2001-02-08,32.75,33.2,32.75,33.13,2040,1.43694954092856,1.45669388576575,1.43694954092856,1.45362254323552,46494.3257206006,0.0,1.0
2001-02-09,33.0,33.16,32.75,33.16,10080,1.44791862139367,1.45493883289133,1.43694954092856,1.45493883289133,229736.668266496,0.0,1.0
2001-02-12,33.63,33.75,33.0,33.0,25680,1.47556070416573,1.48082586278898,1.44791862139367,1.44791862139367,585281.512012264,0.0,1.0
2001-02-13,33.38,33.73,33.31,33.69,1240,1.46459162370062,1.47994833635177,1.46152028117039,1.47819328347735,28261.2568105612,0.0,1.0
2001-02-14,33.25,33.38,33.0,33.25,74160,1.45888770185877,1.46459162370062,1.44791862139367,1.45888770185877,1690205.48796065,0.0,1.0
2001-02-15,33.19,33.63,33.06,33.25,14200,1.45625512254714,1.47556070416573,1.45055120070529,1.45888770185877,323636.973153201,0.0,1.0
2001-02-16,33.0,33.63,33.0,33.63,2200,1.44791862139367,1.47556070416573,1.44791862139367,1.47556070416573,50140.9395026083,0.0,1.0
2001-02-20,33.0,33.44,33.0,33.0,3160,1.44791862139367,1.46722420301225,1.44791862139367,1.44791862139367,72020.6221946555,0.0,1.0
2001-02-21,33.06,33.25,32.88,32.88,7440,1.45055120070529,1.45888770185877,1.44265346277042,1.44265346277042,169567.540863367,0.0,1.0
2001-02-22,33.06,33.25,33.0,33.0,16920,1.45055120070529,1.45888770185877,1.44791862139367,1.44791862139367,385629.407447334,0.0,1.0
2001-02-23,33.5,33.63,33.13,33.25,11160,1.46985678232387,1.47556070416573,1.45362254323552,1.45888770185877,254351.311295051,0.0,1.0
2001-02-26,33.13,33.69,33.0,33.0,520,1.45362254323552,1.47819328347735,1.44791862139367,1.44791862139367,11851.4947915256,0.0,1.0
2001-02-27,33.06,33.25,32.88,32.88,1560,1.45055120070529,1.45888770185877,1.44265346277042,1.44265346277042,35554.4843745769,0.0,1.0
2001-02-28,32.75,33.31,32.75,32.88,4600,1.43694954092856,1.46152028117039,1.43694954092856,1.44265346277042,104840.146232727,0.0,1.0
2001-03-01,32.44,33.38,32.44,33.38,1720,1.42334788115183,1.46459162370062,1.42334788115183,1.46459162370062,39201.0981565849,0.0,1.0
2001-03-02,32.38,33.25,31.75,33.25,11400,1.42071530184021,1.45888770185877,1.39307321906815,1.45888770185877,259821.231968062,0.0,1.0
2001-03-05,32.44,32.88,32.25,32.75,5280,1.42334788115183,1.44265346277042,1.41501137999836,1.43694954092856,120338.254806261,0.0,1.0
2001-03-06,32.73,32.86,32.63,32.86,760,1.43607201449135,1.44177593633321,1.43168438230531,1.44177593633321,17321.4154645375,0.0,1.0
2001-03-07,32.25,33.0,32.25,32.56,4600,1.41501137999836,1.44791862139367,1.41501137999836,1.42861303977508,104840.146232726,0.0,1.0
2001-03-08,32.06,32.13,32.06,32.06,7240,1.40667487884488,1.40974622137511,1.40667487884488,1.40667487884488,165009.273635856,0.0,1.0
2001-03-09,32.38,32.98,31.69,31.69,4800,1.42071530184021,1.44704109495646,1.39044063975652,1.39044063975652,109398.413460237,0.0,1.0
2001-03-12,31.44,32.38,31.44,31.63,10560,1.37947155929142,1.42071530184021,1.37947155929142,1.3878080604449,240676.50961252,0.0,1.0
2001-03-13,33.0,33.0,31.44,32.0,6600,1.44791862139367,1.44791862139367,1.37947155929142,1.40404229953325,150422.818507825,0.0,1.0
2001-03-14,32.25,33.0,32.25,32.75,8760,1.42949056621229,1.46273453286839,1.42949056621229,1.45165321064969,197629.845678915,0.33,1.0
2001-03-15,31.88,32.13,31.25,31.77,1680,1.41309020932862,1.42417153154732,1.38516527733749,1.40821442755239,37901.6142397918,0.0,1.0
2001-03-16,31.78,32.25,31.0,32.25,20040,1.40865768044114,1.42949056621229,1.37408395511879,1.42949056621229,452112.112717517,0.0,1.0
2001-03-19,32.31,32.38,31.38,31.41,4560,1.43215008354478,1.43525285376602,1.39092756489122,1.39225732355746,102875.810079435,0.0,1.0
2001-03-20,31.5,32.5,31.5,32.38,4920,1.39624659955619,1.44057188843099,1.39624659955619,1.43525285376602,110997.584559391,0.0,1.0
2001-03-21,32.25,32.25,31.75,32.0,13240,1.42949056621229,1.42949056621229,1.40732792177489,1.41840924399359,298700.816985027,0.0,1.0
2001-03-22,33.0,33.0,31.38,31.75,11640,1.46273453286839,1.46273453286839,1.39092756489122,1.40732792177489,262604.041518559,0.0,1.0
2001-03-23,32.53,33.25,32.5,33.25,3960,1.44190164709724,1.47381585508709,1.44057188843099,1.47381585508709,89339.5192795092,0.0,1.0
2001-03-26,32.75,33.25,32.25,32.94,4080,1.45165321064969,1.47381585508709,1.42949056621229,1.4600750155359,92046.7774394947,0.0,1.0
2001-03-27,33.19,33.19,32.75,32.75,6960,1.4711563377546,1.4711563377546,1.45165321064969,1.45165321064969,157020.973279138,0.0,1.0
2001-03-28,32.63,33.25,32.63,33.13,2760,1.44633417598472,1.47381585508709,1.44633417598472,1.46849682042212,62266.937679658,0.0,1.0
2001-03-29,33.31,33.31,32.5,32.56,1680,1.47647537241958,1.47647537241958,1.44057188843099,1.44323140576348,37901.6142397919,0.0,1.0
2001-03-30,33.25,33.25,32.06,33.0,4080,1.47381585508709,1.47381585508709,1.42106876132608,1.46273453286839,92046.7774394947,0.0,1.0
2001-04-02,31.73,32.25,31.63,32.25,1680,1.4064414159974,1.42949056621229,1.40200888710992,1.42949056621229,37901.6142397918,0.0,1.0
2001-04-03,33.13,33.56,31.63,31.69,13680,1.46849682042212,1.48755669463828,1.40200888710992,1.4046684044424,308627.430238305,0.0,1.0
2001-04-04,32.36,32.75,32.25,32.75,240,1.43436634798852,1.45165321064969,1.42949056621229,1.45165321064969,5414.51631997027,0.0,1.0
2001-04-05,34.0,34.38,32.75,32.75,10600,1.50705982174319,1.52390343151562,1.45165321064969,1.45165321064969,239141.137465354,0.0,1.0
2001-04-06,33.44,34.5,33.44,34.0,8760,1.4822376599733,1.52922246618059,1.4822376599733,1.50705982174319,197629.845678915,0.0,1.0
2001-04-09,32.29,34.5,31.25,33.5,9600,1.43126357776728,1.52922246618059,1.38516527733749,1.48489717730579,216580.652798811,0.0,1.0
2001-04-10,33.98,33.98,33.25,33.25,5560,1.5061733159657,1.5061733159657,1.47381585508709,1.47381585508709,125436.294745978,0.0,1.0
2001-04-11,32.93,32.93,32.41,32.41,1440,1.45963176264716,1.45963176264716,1.43658261243226,1.43658261243226,32487.0979198215,0.0,1.0
2001-04-12,33.43,33.43,32.16,32.16,1720,1.48179440708456,1.48179440708456,1.42550129021356,1.42550129021356,38804.0336264535,0.0,1.0
2001-04-16,33.5,33.5,33.02,33.25,3960,1.48489717730579,1.48489717730579,1.46362103864589,1.47381585508709,89339.5192795096,0.0,1.0
2001-04-17,33.75,33.94,32.59,32.59,10120,1.49597849952449,1.5044003044107,1.44456116442972,1.44456116442972,228312.104825413,0.0,1.0
2001-04-18,34.2,34.2,33.85,33.85,8640,1.51592487951815,1.51592487951815,1.50041102841197,1.50041102841197,194922.58751893,0.0,1.0
2001-04-19,34.03,34.4,33.7,34.0,4600,1.50838958040944,1.52478993729311,1.49376223508075,1.50705982174319,103778.229466097,0.0,1.0
2001-04-20,35.6,35.6,33.95,34.08,30520,1.57798028394287,1.57798028394287,1.50484355729945,1.51060584485318,688545.992022887,0.0,1.0
2001-04-23,35.16,35.16,34.66,34.66,3640,1.55847715683796,1.55847715683796,1.53631451240056,1.53631451240056,82120.1641862157,0.0,1.0
2001-04-24,35.25,35.25,34.68,34.68,5040,1.56246643283669,1.56246643283669,1.53720101817806,1.53720101817806,113704.842719376,0.0,1.0
2001-04-25,37.0,37.0,35.47,35.5,9720,1.64003568836759,1.64003568836759,1.57221799638915,1.57354775505539,219287.910958796,0.0,1.0
2001-04-26,38.5,39.5,36.41,37.0,14040,1.70652362167979,1.75084891055459,1.61388376793146,1.64003568836759,316749.204718261,0.0,1.0
2001-04-27,39.73,40.16,38.25,39.13,33720,1.76104372699579,1.78010360121196,1.69544229946109,1.73444855367091,760739.542955825,0.0,1.0
2001-04-30,38.13,39.75,37.5,38.88,9600,1.69012326479612,1.76193023277329,1.66219833280499,1.72336723145221,216580.65279881,0.0,1.0
2001-05-01,37.55,38.19,37.5,37.56,1680,1.66441459724873,1.6927827821286,1.66219833280499,1.66485785013748,37901.6142397919,0.0,1.0
2001-05-02,37.6,38.0,37.51,38.0,5760,1.66663086169247,1.68436097724239,1.66264158569374,1.68436097724239,129948.391679287,0.0,1.0
2001-05-03,36.26,37.88,36.01,37.75,3720,1.60723497460024,1.67904194257742,1.59615365238154,1.67327965502369,83925.0029595392,0.0,1.0
2001-05-04,36.8,37.0,35.0,36.0,5640,1.63117063059263,1.64003568836759,1.55138511061799,1.59571039949279,127241.133519301,0.0,1.0
2001-05-07,37.06,38.0,36.79,36.79,4200,1.64269520570008,1.68436097724239,1.63072737770388,1.63072737770388,94754.0355994797,0.0,1.0
2001-05-08,38.69,38.69,37.75,38.0,11400,1.714945426566,1.714945426566,1.67327965502369,1.68436097724239,257189.525198588,0.0,1.0
2001-05-09,38.0,38.01,37.5,38.0,3640,1.68436097724239,1.68480423013114,1.66219833280499,1.68436097724239,82120.1641862158,0.0,1.0
2001-05-10,37.6,38.25,37.6,38.0,5560,1.66663086169247,1.69544229946109,1.66663086169247,1.68436097724239,125436.294745978,0.0,1.0
2001-05-11,37.68,38.25,37.0,38.25,8160,1.67017688480245,1.69544229946109,1.64003568836759,1.69544229946109,184093.55487899,0.0,1.0
2001-05-14,38.25,38.25,37.75,37.88,1560,1.69544229946109,1.69544229946109,1.67327965502369,1.67904194257742,35194.3560798068,0.0,1.0
2001-05-15,38.0,38.0,37.0,37.55,20520,1.68436097724239,1.68436097724239,1.64003568836759,1.66441459724873,462941.145357458,0.0,1.0
2001-05-16,39.0,39.25,38.0,38.0,17640,1.72868626611719,1.73976758833589,1.68436097724239,1.68436097724239,397966.949517815,0.0,1.0
2001-05-17,38.02,39.3,37.25,39.25,6600,1.68524748301989,1.74198385277963,1.65111701058629,1.73976758833589,148899.198799182,0.0,1.0
2001-05-18,38.24,38.5,37.75,38.5,3160,1.69499904657234,1.70652362167979,1.67327965502369,1.70652362167979,71291.1315462754,0.0,1.0
2001-05-21,37.74,37.75,37.39,37.75,6480,1.67283640213494,1.67327965502369,1.65732255102876,1.67327965502369,146191.940639198,0.0,1.0
2001-05-22,37.27,37.75,37.25,37.25,3720,1.65200351636379,1.67327965502369,1.65111701058629,1.65111701058629,83925.0029595391,0.0,1.0
2001-05-23,37.0,37.3,37.0,37.23,960,1.64003568836759,1.65333327503003,1.64003568836759,1.6502305048088,21658.0652798811,0.0,1.0
2001-05-24,37.35,37.35,36.75,37.0,5160,1.65554953947377,1.65554953947377,1.62895436614889,1.64003568836759,116412.100879361,0.0,1.0
2001-05-25,37.35,37.35,37.35,37.35,0,1.65554953947377,1.65554953947377,1.65554953947377,1.65554953947377,0,0.0,1.0
2001-05-29,37.0,37.02,37.0,37.01,1720,1.64003568836759,1.64092219414509,1.64003568836759,1.64047894125634,38804.0336264536,0.0,1.0
2001-05-30,37.3,37.3,36.77,37.0,7200,1.65333327503003,1.65333327503003,1.62984087192639,1.64003568836759,162435.489599108,0.0,1.0
2001-05-31,36.8,38.5,36.75,38.0,11640,1.63117063059263,1.70652362167979,1.62895436614889,1.68436097724239,262604.041518558,0.0,1.0
2001-06-01,37.75,37.75,36.7,36.75,1680,1.67327965502369,1.67327965502369,1.62673810170515,1.62895436614889,37901.6142397919,0.0,1.0
2001-06-04,31.25,31.29,30.0,30.0,2200,1.73145659667187,1.73367286111561,1.66219833280499,1.66219833280499,39706.4530131152,0.0,1.25
2001-06-05,30.84,31.5,30.75,31.0,13250,1.70873988612353,1.74530824944524,1.70375329112512,1.71760494389849,239141.137465354,0.0,1.0
2001-06-06,30.5,31.8,30.25,31.8,1950,1.68990163835174,1.76193023277329,1.67604998557837,1.76193023277329,35194.3560798068,0.0,1.0
2001-06-07,31.0,31.65,30.25,30.25,3600,1.71760494389849,1.75361924110927,1.67604998557837,1.67604998557837,64974.1958396433,0.0,1.0
2001-06-08,30.25,31.0,30.25,31.0,13800,1.67604998557837,1.71760494389849,1.67604998557837,1.71760494389849,249067.750718632,0.0,1.0
2001-06-11,30.0,30.25,30.0,30.0,2100,1.66219833280499,1.67604998557837,1.66219833280499,1.66219833280499,37901.6142397919,0.0,1.0
2001-06-12,29.18,29.81,29.18,29.81,20750,1.61676491170832,1.65167107669723,1.61676491170832,1.65167107669723,374504.045464611,0.0,1.0
2001-06-13,29.21,29.75,29.14,29.18,2450,1.63504909336918,1.66527595096655,1.63113079701396,1.63336982350266,43769.0221597777,0.3,1.0
2001-06-14,29.02,29.21,29.0,29.21,5150,1.62441371754788,1.63504909336918,1.62329420430353,1.63504909336918,92004.2710705531,0.0,1.0
2001-06-15,30.12,31.0,29.99,30.99,25200,1.68598694598698,1.73524552873826,1.67871010989872,1.73468577211608,450195.65650057,0.0,1.0
2001-06-18,29.82,30.25,29.82,30.0,450,1.66919424732177,1.69326378207523,1.66919424732177,1.67926986652089,8039.2081517959,0.0,1.0
2001-06-19,29.45,30.0,29.45,30.0,2750,1.64848325230134,1.67926986652089,1.64848325230134,1.67926986652089,49128.4942609751,0.0,1.0
2001-06-20,29.94,30.0,29.44,30.0,6450,1.67591132678785,1.67926986652089,1.64792349567917,1.67926986652089,115228.650175742,0.0,1.0
2001-06-21,31.0,31.0,29.94,29.94,5250,1.73524552873826,1.73524552873826,1.67591132678785,1.67591132678785,93790.7617709521,0.0,1.0
2001-06-22,30.03,31.0,30.03,30.99,4050,1.68094913638741,1.73524552873826,1.68094913638741,1.73468577211608,72352.8733661634,0.0,1.0
2001-06-25,30.03,30.1,29.5,30.02,19500,1.68094913638741,1.68486743274263,1.65128203541221,1.68038937976524,348365.686577824,0.0,1.0
2001-06-26,30.0,30.0,29.53,30.0,3450,1.67926986652089,1.67926986652089,1.65296130527873,1.67926986652089,61633.9291637688,0.0,1.0
2001-06-27,30.0,30.25,29.66,30.0,6450,1.67926986652089,1.69326378207523,1.66023814136699,1.67926986652089,115228.650175742,0.0,1.0
2001-06-28,31.95,31.95,30.0,30.0,7800,1.78842240784475,1.78842240784475,1.67926986652089,1.67926986652089,139346.274631129,0.0,1.0
2001-06-29,31.0,32.68,31.0,32.0,7550,1.73524552873826,1.82928464126343,1.73524552873826,1.79122119095562,134880.047880131,0.0,1.0
2001-07-02,31.21,31.84,31.0,31.49,8550,1.7470004178039,1.78226508500084,1.73524552873826,1.76267360322476,152744.954884123,0.0,1.0
2001-07-03,31.3,31.85,31.0,31.85,5550,1.75203822740347,1.78282484162302,1.73524552873826,1.78282484162302,99150.2338721493,0.0,1.0
2001-07-05,31.2,31.9,30.68,30.68,3600,1.74644066118173,1.78562362473388,1.7173333168287,1.7173333168287,64313.6652143673,0.0,1.0
2001-07-06,30.34,31.14,30.34,30.44,4250,1.6983015916748,1.74308212144869,1.6983015916748,1.70389915789653,75925.8547669612,0.0,1.0
2001-07-09,30.97,30.97,30.18,30.3,1050,1.73356625887174,1.73356625887174,1.68934548572002,1.6960625651861,18758.1523541904,0.0,1.0
2001-07-10,30.18,30.62,30.18,30.2,6450,1.68934548572002,1.71397477709566,1.68934548572002,1.69046499896437,115228.650175741,0.0,1.0
2001-07-11,29.75,30.1,29.37,30.0,4650,1.66527595096655,1.68486743274263,1.64400519932395,1.67926986652089,83071.8175685579,0.0,1.0
2001-07-12,30.0,30.0,29.0,29.75,7250,1.67926986652089,1.67926986652089,1.62329420430353,1.66527595096655,129520.575778934,0.0,1.0
2001-07-13,29.75,30.0,29.0,29.0,6750,1.66527595096655,1.67926986652089,1.62329420430353,1.62329420430353,120588.122276939,0.0,1.0
2001-07-16,29.19,30.0,29.19,30.0,2450,1.63392958012483,1.67926986652089,1.63392958012483,1.67926986652089,43769.0221597777,0.0,1.0
2001-07-17,30.25,30.25,29.19,29.3,8550,1.69326378207523,1.69326378207523,1.63392958012483,1.64008690296874,152744.954884123,0.0,1.0
2001-07-18,30.3,30.38,29.9,30.25,4250,1.6960625651861,1.70054061816349,1.67367230029916,1.69326378207523,75925.8547669615,0.0,1.0
2001-07-19,31.25,31.25,30.74,30.75,1550,1.7492394442926,1.7492394442926,1.72069185656174,1.72125161318392,27690.6058561859,0.0,1.0
2001-07-20,30.13,31.25,30.05,30.05,3650,1.68654670260915,1.7492394442926,1.68206864963176,1.68206864963176,65206.9105645669,0.0,1.0
2001-07-23,30.62,31.49,30.37,31.22,1550,1.71397477709566,1.76267360322476,1.69998086154132,1.74756017442608,27690.6058561859,0.0,1.0
2001-07-24,31.25,31.25,30.05,31.0,1550,1.7492394442926,1.7492394442926,1.68206864963176,1.73524552873826,27690.6058561859,0.0,1.0
2001-07-25,31.47,31.5,30.31,31.5,1650,1.76155408998042,1.76323335984694,1.69662232180828,1.76323335984694,29477.096556585,0.0,1.0
2001-07-26,31.47,31.98,30.55,30.55,3950,1.76155408998042,1.79010167771127,1.71005648074044,1.71005648074044,70566.382665764,0.0,1.0
2001-07-27,31.44,31.44,30.05,30.05,3150,1.7598748201139,1.7598748201139,1.68206864963176,1.68206864963176,56274.4570625713,0.0,1.0
2001-07-30,30.56,31.0,30.5,31.0,1650,1.71061623736262,1.73524552873826,1.70725769762957,1.73524552873826,29477.096556585,0.0,1.0
2001-07-31,30.53,31.5,30.51,31.0,5450,1.7089369674961,1.76323335984694,1.70781745425175,1.73524552873826,97363.7431717503,0.0,1.0
2001-08-01,31.02,31.25,30.5,30.5,2700,1.7363650419826,1.7492394442926,1.70725769762957,1.70725769762957,48235.2489107756,0.0,1.0
2001-08-02,30.79,30.79,30.12,30.72,4200,1.72349063967261,1.72349063967261,1.68598694598698,1.71957234331739,75032.6094167619,0.0,1.0
2001-08-03,31.79,31.79,30.25,31.1,1950,1.77946630188997,1.77946630188997,1.69326378207523,1.74084309495999,34836.5686577824,0.0,1.0
2001-08-06,30.86,31.5,30.86,31.5,1500,1.72740893602783,1.76323335984694,1.72740893602783,1.76323335984694,26797.3605059863,0.0,1.0
2001-08-07,31.4,31.4,30.0,30.6,2450,1.7576357936252,1.7576357936252,1.67926986652089,1.71285526385131,43769.0221597778,0.0,1.0
2001-08-08,30.5,31.9,30.43,31.4,4800,1.70725769762957,1.78562362473388,1.70333940127436,1.7576357936252,85751.5536191566,0.0,1.0
2001-08-09,31.38,31.38,30.2,30.2,450,1.75651628038085,1.75651628038085,1.69046499896437,1.69046499896437,8039.20815179593,0.0,1.0
2001-08-10,31.37,31.37,30.25,30.25,1500,1.75595652375868,1.75595652375868,1.69326378207523,1.69326378207523,26797.3605059864,0.0,1.0
2001-08-13,31.35,31.35,31.0,31.0,1550,1.75483701051433,1.75483701051433,1.73524552873826,1.73524552873826,27690.605856186,0.0,1.0
2001-08-14,31.13,32.0,30.95,30.95,9950,1.74252236482651,1.79122119095562,1.73244674562739,1.73244674562739,177755.82468971,0.0,1.0
2001-08-15,31.42,31.84,31.3,31.3,6000,1.75875530686955,1.78226508500084,1.75203822740347,1.75203822740347,107189.442023945,0.0,1.0
2001-08-16,32.02,32.02,31.35,31.35,6000,1.79234070419997,1.79234070419997,1.75483701051433,1.75483701051433,107189.442023945,0.0,1.0
2001-08-17,32.45,32.45,32.0,32.02,5450,1.81641023895343,1.81641023895343,1.79122119095562,1.79234070419997,97363.7431717507,0.0,1.0
2001-08-20,32.7,32.7,32.16,32.16,3000,1.83040415450777,1.83040415450777,1.8001772969104,1.8001772969104,53594.7210119729,0.0,1.0
2001-08-21,32.7,32.8,32.6,32.75,8750,1.83040415450777,1.83600172072951,1.82480658828604,1.83320293761864,156317.936284921,0.0,1.0
2001-08-22,32.69,32.7,32.18,32.18,2250,1.8298443978856,1.83040415450777,1.80129681015474,1.80129681015474,40196.0407589796,0.0,1.0
2001-08-23,32.75,32.75,32.1,32.74,8150,1.83320293761864,1.83320293761864,1.79681875717736,1.83264318099647,145598.992082526,0.0,1.0
2001-08-24,32.91,32.91,32.1,32.1,5550,1.84215904357342,1.84215904357342,1.79681875717736,1.79681875717736,99150.2338721496,0.0,1.0
2001-08-27,32.06,32.75,32.01,32.07,6000,1.79457973068866,1.83320293761864,1.79178094757779,1.79513948731083,107189.442023946,0.0,1.0
2001-08-28,32.0,32.88,31.74,32.09,6000,1.79122119095562,1.8404797737069,1.77666751877911,1.79625900055518,107189.442023945,0.0,1.0
2001-08-29,31.06,31.89,31.04,31.89,4200,1.7386040684713,1.78506386811171,1.73748455522695,1.78506386811171,75032.6094167618,0.0,1.0
2001-08-30,32.21,32.33,31.01,32.33,7800,1.80297608002127,1.80969315948735,1.73580528536043,1.80969315948735,139346.274631129,0.0,1.0
2001-08-31,31.66,32.2,31.66,32.2,4800,1.77218946580172,1.80241632339909,1.77218946580172,1.80241632339909,85751.5536191562,0.0,1.0
2001-09-04,32.0,32.2,31.72,32.17,4950,1.79122119095562,1.80241632339909,1.77554800553476,1.80073705353257,88431.289669755,0.0,1.0
2001-09-05,31.97,31.97,31.0,31.58,2450,1.7895419210891,1.7895419210891,1.73524552873826,1.76771141282433,43769.0221597777,0.0,1.0
2001-09-06,31.94,31.97,30.99,30.99,1950,1.78786265122258,1.7895419210891,1.73468577211608,1.73468577211608,34836.5686577822,0.0,1.0
2001-09-07,30.12,31.13,30.12,31.13,6150,1.68598694598698,1.74252236482651,1.68598694598698,1.74252236482651,109869.178074544,0.0,1.0
2001-09-10,30.55,30.85,30.08,30.53,6750,1.71005648074044,1.72684917940565,1.68374791949828,1.7089369674961,120588.122276939,0.0,1.0
2001-09-17,29.75,30.0,29.0,30.0,30050,1.66527595096655,1.67926986652089,1.62329420430353,1.67926986652089,536840.455469928,0.0,1.0
2001-09-18,29.0,29.1,28.75,29.0,4050,1.62329420430353,1.62889177052527,1.60930028874919,1.62329420430353,72352.8733661632,0.0,1.0
2001-09-19,29.45,29.45,28.5,29.45,7950,1.64848325230134,1.64848325230134,1.59530637319485,1.64848325230134,142026.010681728,0.0,1.0
2001-09-20,27.53,28.67,27.5,28.67,5100,1.54100998084401,1.6048222357718,1.53933071097749,1.6048222357718,91111.0257203535,0.0,1.0
2001-09-21,28.0,28.04,27.0,28.04,21750,1.56731854208617,1.56955756857486,1.5113428798688,1.56955756857486,388561.727336802,0.0,1.0
2001-09-24,27.93,28.3,27.2,28.3,5250,1.56340024573095,1.58411124075138,1.52253801231228,1.58411124075138,93790.7617709524,0.0,1.0
2001-09-25,28.6,28.6,27.33,27.93,7250,1.60090393941658,1.60090393941658,1.52981484840053,1.56340024573095,129520.575778935,0.0,1.0
2001-09-26,28.49,28.66,28.25,28.6,5450,1.59474661657267,1.60426247914963,1.58131245764051,1.60090393941658,97363.7431717508,0.0,1.0
2001-09-27,28.94,29.05,28.03,28.25,4500,1.61993566457049,1.6260929874144,1.56899781195269,1.58131245764051,80392.0815179591,0.0,1.0
2001-09-28,29.53,29.53,28.25,29.5,11750,1.65296130527873,1.65296130527873,1.58131245764051,1.65128203541221,209912.657296894,0.0,1.0
2001-10-01,31.51,31.51,29.0,29.0,12150,1.76379311646911,1.76379311646911,1.62329420430353,1.62329420430353,217058.62009849,0.0,1.0
2001-10-02,31.05,31.88,30.5,30.51,14700,1.73804431184912,1.78450411148954,1.70725769762957,1.70781745425175,262614.132958667,0.0,1.0
2001-10-03,31.0,31.75,30.5,31.75,12150,1.73524552873826,1.77722727540128,1.70725769762957,1.77722727540128,217058.620098489,0.0,1.0
2001-10-04,31.0,31.0,30.84,31.0,9600,1.73524552873826,1.73524552873826,1.72628942278348,1.73524552873826,171503.107238312,0.0,1.0
2001-10-05,30.95,31.0,30.5,31.0,2700,1.73244674562739,1.73524552873826,1.70725769762957,1.73524552873826,48235.2489107754,0.0,1.0
2001-10-08,30.5,31.0,30.5,31.0,300,1.70725769762957,1.73524552873826,1.70725769762957,1.73524552873826,5359.47210119729,0.0,1.0
2001-10-09,28.51,30.84,28.51,30.5,4800,1.59586612981702,1.72628942278348,1.59586612981702,1.70725769762957,85751.5536191565,0.0,1.0
2001-10-10,29.88,30.47,28.5,30.47,3300,1.67255278705481,1.70557842776305,1.59530637319485,1.70557842776305,58954.19311317,0.0,1.0
2001-10-11,29.75,29.75,29.31,29.72,3000,1.66527595096655,1.66527595096655,1.64064665959091,1.66359668110003,53594.7210119728,0.0,1.0
2001-10-12,29.75,29.75,29.5,29.5,950,1.66527595096655,1.66527595096655,1.65128203541221,1.65128203541221,16971.6616537914,0.0,1.0
2001-10-15,28.5,29.72,27.2,29.5,10250,1.59530637319485,1.66359668110003,1.52253801231228,1.65128203541221,183115.296790907,0.0,1.0
2001-10-16,30.0,30.0,27.57,28.44,9950,1.67926986652089,1.67926986652089,1.5432490073327,1.59194783346181,177755.82468971,0.0,1.0
2001-10-17,28.07,30.0,27.8,30.0,5700,1.57123683844138,1.67926986652089,1.55612340964269,1.67926986652089,101829.969922748,0.0,1.0
2001-10-18,28.01,28.1,27.51,28.01,4800,1.56787829870834,1.5729161083079,1.53989046759966,1.56787829870834,85751.5536191565,0.0,1.0
2001-10-19,29.75,29.75,28.1,28.1,2750,1.66527595096655,1.66527595096655,1.5729161083079,1.5729161083079,49128.4942609751,0.0,1.0
2001-10-22,30.0,30.0,29.75,29.78,4200,1.67926986652089,1.67926986652089,1.66527595096655,1.66695522083307,75032.609416762,0.0,1.0
2001-10-23,29.17,30.0,29.17,29.99,5100,1.63281006688048,1.67926986652089,1.63281006688048,1.67871010989872,91111.0257203538,0.0,1.0
2001-10-24,29.17,29.17,29.17,29.17,0,1.63281006688048,1.63281006688048,1.63281006688048,1.63281006688048,0,0.0,1.0
2001-10-25,30.35,30.35,28.5,29.17,3300,1.69886134829697,1.69886134829697,1.59530637319485,1.63281006688048,58954.19311317,0.0,1.0
2001-10-26,30.18,31.0,29.75,30.5,3950,1.68934548572002,1.73524552873826,1.66527595096655,1.70725769762957,70566.3826657641,0.0,1.0
2001-10-29,29.9,30.25,29.38,30.25,1050,1.67367230029916,1.69326378207523,1.64456495594613,1.69326378207523,18758.1523541904,0.0,1.0
2001-10-30,29.47,29.98,29.47,29.98,2550,1.64960276554569,1.67815035327655,1.64960276554569,1.67815035327655,45555.5128601769,0.0,1.0
2001-10-31,29.86,29.91,29.0,29.0,4200,1.67143327381046,1.67423205692133,1.62329420430353,1.62329420430353,75032.609416762,0.0,1.0
2001-11-01,29.37,29.37,29.31,29.31,1250,1.64400519932395,1.64400519932395,1.64064665959091,1.64064665959091,22331.1337549887,0.0,1.0
2001-11-02,29.53,30.09,29.53,29.53,2700,1.65296130527873,1.68430767612046,1.65296130527873,1.65296130527873,48235.2489107756,0.0,1.0
2001-11-05,30.1,30.5,30.03,30.5,4500,1.68486743274263,1.70725769762957,1.68094913638741,1.70725769762957,80392.0815179591,0.0,1.0
2001-11-06,30.41,30.5,30.18,30.39,7250,1.70221988803001,1.70725769762957,1.68934548572002,1.70110037478566,129520.575778934,0.0,1.0
2001-11-07,30.05,30.31,30.0,30.31,4650,1.68206864963176,1.69662232180828,1.67926986652089,1.69662232180828,83071.8175685578,0.0,1.0
2001-11-08,29.3,29.76,29.04,29.76,5450,1.64008690296874,1.66583570758873,1.62553323079222,1.66583570758873,97363.7431717505,0.0,1.0
2001-11-09,29.39,29.85,29.05,29.75,4950,1.6451247125683,1.67087351718829,1.6260929874144,1.66527595096655,88431.2896697551,0.0,1.0
2001-11-12,29.15,29.37,29.15,29.37,1250,1.63169055363613,1.64400519932395,1.63169055363613,1.64400519932395,22331.1337549887,0.0,1.0
2001-11-13,29.27,29.44,29.27,29.44,2150,1.63840763310222,1.64792349567917,1.63840763310222,1.64792349567917,38409.5500585804,0.0,1.0
2001-11-14,28.97,29.33,28.9,28.9,6000,1.62161493443701,1.64176617283526,1.61769663808179,1.61769663808179,107189.442023945,0.0,1.0
2001-11-15,29.25,29.25,29.01,29.24,4050,1.63728811985787,1.63728811985787,1.6238539609257,1.6367283632357,72352.8733661633,0.0,1.0
2001-11-16,28.95,29.25,28.95,29.25,5150,1.62049542119266,1.63728811985787,1.62049542119266,1.63728811985787,92004.2710705533,0.0,1.0
2001-11-19,28.84,28.95,28.5,28.95,15650,1.61433809834875,1.62049542119266,1.59530637319485,1.62049542119266,279585.794612458,0.0,1.0
2001-11-20,28.77,29.24,28.77,29.24,1800,1.61041980199354,1.6367283632357,1.61041980199354,1.6367283632357,32156.8326071836,0.0,1.0
2001-11-21,28.5,28.9,28.5,28.9,10550,1.59530637319485,1.61769663808179,1.59530637319485,1.61769663808179,188474.768892104,0.0,1.0
2001-11-23,28.74,28.75,28.36,28.75,1050,1.60874053212702,1.60930028874919,1.58746978048442,1.60930028874919,18758.1523541904,0.0,1.0
2001-11-26,28.63,28.75,28.27,28.73,14750,1.60258320928311,1.60930028874919,1.58243197088486,1.60818077550484,263507.378308865,0.0,1.0
2001-11-27,28.44,28.45,28.2,28.21,6950,1.59194783346181,1.59250759008398,1.57851367452964,1.57907343115181,124161.103677737,0.0,1.0
2001-11-28,28.7,28.7,28.28,28.7,8250,1.60650150563832,1.60650150563832,1.58299172750703,1.60650150563832,147385.482782925,0.0,1.0
2001-11-29,28.6,28.95,28.56,28.79,10500,1.60090393941658,1.62049542119266,1.59866491292789,1.61153931523788,187581.523541905,0.0,1.0
2001-11-30,28.49,28.9,28.49,28.5,13200,1.59474661657267,1.61769663808179,1.59474661657267,1.59530637319485,235816.772452681,0.0,1.0
2001-12-03,28.43,28.49,28.19,28.49,11700,1.59138807683963,1.59474661657267,1.57795391790747,1.59474661657267,209019.411946694,0.0,1.0
2001-12-04,28.74,28.74,28.36,28.49,2450,1.60874053212702,1.60874053212702,1.58746978048442,1.59474661657267,43769.0221597776,0.0,1.0
2001-12-05,29.0,29.05,28.35,28.35,7550,1.62329420430353,1.6260929874144,1.58691002386224,1.58691002386224,134880.047880131,0.0,1.0
2001-12-06,29.1,29.25,28.65,29.25,4500,1.62889177052527,1.63728811985787,1.60370272252745,1.63728811985787,80392.081517959,0.0,1.0
2001-12-07,29.85,29.85,28.75,29.85,4050,1.67087351718829,1.67087351718829,1.60930028874919,1.67087351718829,72352.8733661632,0.0,1.0
2001-12-10,29.55,29.84,29.26,29.84,7050,1.65408081852308,1.67031376056612,1.63784787648004,1.67031376056612,125947.594378136,0.0,1.0
2001-12-11,29.8,30.19,29.63,29.63,5150,1.66807473407742,1.68990524234219,1.65855887150047,1.65855887150047,92004.2710705533,0.0,1.0
2001-12-12,29.79,30.29,29.25,30.29,5150,1.68430767612046,1.71257735849911,1.6537764191515,1.71257735849911,91086.9802323621,0.3,1.0
2001-12-13,28.92,29.48,28.92,29.48,3950,1.63511842878159,1.66678047304569,1.63511842878159,1.66678047304569,69862.829498608,0.0,1.0
2001-12-14,28.74,28.93,28.25,28.92,5450,1.62494134312527,1.63568382242916,1.59723705439419,1.63511842878159,96393.0179158011,0.0,1.0
2001-12-17,29.31,29.31,28.01,28.44,15150,1.65716878103694,1.65716878103694,1.58366760685243,1.60797953369808,267954.903013649,0.0,1.0
2001-12-18,30.85,30.85,29.76,29.81,10050,1.74423940276321,1.74423940276321,1.68261149517774,1.6854384634156,177752.262395193,0.0,1.0
2001-12-19,30.85,30.85,30.02,30.5,3150,1.74423940276321,1.74423940276321,1.69731173001464,1.72445062509815,55713.3956761051,0.0,1.0
2001-12-20,29.16,30.43,29.16,29.96,9750,1.64868787632335,1.72049286956514,1.64868787632335,1.6939193681292,172446.224711753,0.0,1.0
2001-12-21,29.97,29.98,28.99,29.75,52050,1.69448476177677,1.69505015542435,1.6390761843146,1.68204610153016,920597.538076595,0.0,1.0
2001-12-24,30.0,30.1,29.3,30.0,2250,1.69618094271949,1.70183487919522,1.65660338738937,1.69618094271949,39795.2826257894,0.0,1.0
2001-12-26,30.95,31.0,30.1,30.1,3950,1.74989333923894,1.75272030747681,1.70183487919522,1.70183487919522,69862.8294986081,0.0,1.0
2001-12-27,30.51,31.0,30.51,31.0,9300,1.72501601874572,1.75272030747681,1.72501601874572,1.75272030747681,164487.168186596,0.0,1.0
2001-12-28,30.82,30.82,30.5,30.51,5100,1.74254322182049,1.74254322182049,1.72445062509815,1.72501601874572,90202.6406184559,0.0,1.0
2001-12-31,30.1,30.75,30.07,30.75,7050,1.70183487919522,1.73858546628748,1.7001386982525,1.73858546628748,124691.885560807,0.0,1.0
2002-01-02,29.69,30.55,29.42,30.55,2550,1.67865373964472,1.72727759333602,1.66338811116025,1.72727759333602,45101.320309228,0.0,1.0
2002-01-03,30.0,30.0,29.6,30.0,7050,1.69618094271949,1.69618094271949,1.67356519681657,1.69618094271949,124691.885560807,0.0,1.0
2002-01-04,29.69,30.29,29.62,30.0,10050,1.67865373964472,1.71257735849911,1.67469598411171,1.69618094271949,177752.262395193,0.0,1.0
2002-01-07,30.0,30.51,29.85,29.99,12750,1.69618094271949,1.72501601874572,1.68770003800589,1.69561554907192,225506.60154614,0.0,1.0
2002-01-08,30.2,30.2,29.3,30.2,9600,1.70748881567096,1.70748881567096,1.65660338738937,1.70748881567096,169793.205870034,0.0,1.0
2002-01-09,30.1,30.69,30.1,30.2,9300,1.70183487919522,1.73519310440204,1.70183487919522,1.70748881567096,164487.168186596,0.0,1.0
2002-01-10,29.95,30.09,29.88,29.88,1250,1.69335397448163,1.70126948554765,1.68939621894861,1.68939621894861,22108.4903476607,0.0,1.0
2002-01-11,30.29,30.29,29.64,29.66,10550,1.71257735849911,1.71257735849911,1.67582677140686,1.676957558702,186595.658534257,0.0,1.0
2002-01-14,29.88,30.4,29.88,30.19,21650,1.68939621894861,1.71879668862242,1.68939621894861,1.70692342202338,382919.052821485,0.0,1.0
2002-01-15,30.41,30.41,30.0,30.21,6150,1.71936208226999,1.71936208226999,1.69618094271949,1.70805420931853,108773.772510491,0.0,1.0
2002-01-16,30.6,30.79,30.41,30.41,4050,1.73010456157388,1.74084704087777,1.71936208226999,1.71936208226999,71631.5087264209,0.0,1.0
2002-01-17,30.95,30.95,30.66,30.8,13250,1.74989333923894,1.74989333923894,1.73349692345932,1.74141243452535,234349.997685204,0.0,1.0
2002-01-18,30.5,30.51,30.5,30.51,7200,1.72445062509815,1.72501601874572,1.72445062509815,1.72501601874572,127344.904402526,0.0,1.0
2002-01-22,30.5,30.5,30.17,30.17,2150,1.72445062509815,1.72445062509815,1.70579263472824,1.70579263472824,38026.6033979765,0.0,1.0
2002-01-23,30.58,30.63,30.1,30.63,14700,1.72897377427874,1.7318007425166,1.70183487919522,1.7318007425166,259995.84648849,0.0,1.0
2002-01-24,30.68,30.7,29.5,30.35,5550,1.73462771075447,1.73575849804961,1.66791126034083,1.71596972038455,98161.6971436136,0.0,1.0
2002-01-25,30.45,30.73,30.44,30.44,5750,1.72162365686028,1.73745467899233,1.72105826321271,1.72105826321271,101699.05559924,0.0,1.0
2002-01-28,30.99,30.99,30.6,30.6,1500,1.75215491382924,1.75215491382924,1.73010456157388,1.73010456157388,26530.1884171928,0.0,1.0
2002-01-29,30.51,30.94,30.51,30.68,3150,1.72501601874572,1.74932794559137,1.72501601874572,1.73462771075447,55713.3956761052,0.0,1.0
2002-01-30,31.0,31.0,30.43,30.43,5700,1.75272030747681,1.75272030747681,1.72049286956514,1.72049286956514,100814.715985333,0.0,1.0
2002-01-31,31.0,31.0,30.4,30.4,22050,1.75272030747681,1.75272030747681,1.71879668862242,1.71879668862242,389993.769732735,0.0,1.0
2002-02-01,30.85,31.0,30.74,31.0,8100,1.74423940276321,1.75272030747681,1.73802007263991,1.75272030747681,143263.017452842,0.0,1.0
2002-02-04,30.3,30.91,30.3,30.85,6750,1.71314275214669,1.74763176464865,1.71314275214669,1.74423940276321,119385.847877368,0.0,1.0
2002-02-05,30.38,30.46,30.25,30.36,12000,1.71766590132727,1.72218905050786,1.71031578390882,1.71653511403213,212241.507337544,0.0,1.0
2002-02-06,30.23,30.4,30.01,30.01,3150,1.70918499661368,1.71879668862242,1.69674633636707,1.69674633636707,55713.3956761049,0.0,1.0
2002-02-07,30.61,30.61,30.25,30.45,5750,1.73066995522146,1.73066995522146,1.71031578390882,1.72162365686028,101699.055599239,0.0,1.0
2002-02-08,31.0,31.0,30.25,30.25,3450,1.75272030747681,1.75272030747681,1.71031578390882,1.71031578390882,61019.4333595436,0.0,1.0
2002-02-11,31.0,31.0,30.88,31.0,1950,1.75272030747681,1.75272030747681,1.74593558370593,1.75272030747681,34489.2449423507,0.0,1.0
2002-02-12,31.61,31.61,31.0,31.0,11100,1.78720931997877,1.78720931997877,1.75272030747681,1.75272030747681,196323.394287228,0.0,1.0
2002-02-13,32.0,32.0,31.75,31.75,3450,1.80925967223413,1.80925967223413,1.7951248310448,1.7951248310448,61019.4333595435,0.0,1.0
2002-02-14,32.0,32.26,31.52,31.52,16950,1.80925967223413,1.82395990707103,1.78212077715061,1.78212077715061,299791.129114279,0.0,1.0
2002-02-15,31.74,32.25,31.74,32.08,6600,1.79455943739722,1.82339451342345,1.79455943739722,1.81378282141471,116732.829035649,0.0,1.0
2002-02-19,31.85,31.9,31.5,31.71,5750,1.80077876752053,1.80360573575839,1.78098998985547,1.7928632564545,101699.055599239,0.0,1.0
2002-02-20,32.25,32.25,31.55,32.25,5100,1.82339451342345,1.82339451342345,1.78381695809333,1.82339451342345,90202.6406184561,0.0,1.0
2002-02-21,32.02,32.34,32.02,32.25,9000,1.81039045952927,1.82848305625161,1.81039045952927,1.82339451342345,159181.130503158,0.0,1.0
2002-02-22,32.5,32.5,32.02,32.02,13200,1.83752935461278,1.83752935461278,1.81039045952927,1.81039045952927,233465.658071298,0.0,1.0
2002-02-25,32.6,32.65,32.21,32.22,18950,1.84318329108852,1.84601025932638,1.82113293883316,1.82169833248073,335164.713670536,0.0,1.0
2002-02-26,32.51,32.51,32.3,32.51,2250,1.83809474826036,1.83809474826036,1.82622148166132,1.83809474826036,39795.2826257893,0.0,1.0
2002-02-27,32.3,32.97,32.3,32.5,5750,1.82622148166132,1.86410285604872,1.82622148166132,1.83752935461278,101699.055599239,0.0,1.0
2002-02-28,32.5,32.5,32.38,32.38,4200,1.83752935461278,1.83752935461278,1.83074463084191,1.83074463084191,74284.5275681402,0.0,1.0
2002-03-01,32.64,32.7,32.29,32.29,7050,1.84544486567881,1.84883722756425,1.82565608801375,1.82565608801375,124691.885560806,0.0,1.0
2002-03-04,32.7,32.75,32.29,32.51,8700,1.84883722756425,1.85166419580211,1.82565608801375,1.83809474826036,153875.092819719,0.0,1.0
2002-03-05,32.1,32.74,32.1,32.5,14700,1.81491360870986,1.85109880215454,1.81491360870986,1.83752935461278,259995.84648849,0.0,1.0
2002-03-06,32.3,32.3,32.04,32.06,6000,1.82622148166132,1.82622148166132,1.81152124682442,1.81265203411956,106120.753668772,0.0,1.0
2002-03-07,32.5,32.5,32.25,32.25,1200,1.83752935461278,1.83752935461278,1.82339451342345,1.82339451342345,21224.1507337544,0.0,1.0
2002-03-08,32.5,32.5,32.23,32.5,5450,1.83752935461278,1.83752935461278,1.82226372612831,1.83752935461278,96393.017915801,0.0,1.0
2002-03-11,32.75,32.75,32.36,32.5,4650,1.85166419580211,1.85166419580211,1.82961384354676,1.83752935461278,82243.5840932981,0.0,1.0
2002-03-12,32.98,33.25,32.43,32.5,18000,1.86466824969629,1.87993387818077,1.83357159907977,1.83752935461278,318362.261006316,0.0,1.0
2002-03-13,32.95,33.14,32.7,32.73,4550,1.87993387818077,1.89077416457999,1.86567034344495,1.86738196761325,79748.8154982778,0.3,1.0
2002-03-14,33.2,33.2,32.59,33.2,7550,1.89419741291659,1.89419741291659,1.85939438816119,1.89419741291659,132330.452090549,0.0,1.0
2002-03-15,32.5,32.95,32.17,32.17,25650,1.8542595156563,1.87993387818077,1.83543164980502,1.83543164980502,449572.992863917,0.0,1.0
2002-03-18,33.2,33.24,32.45,32.45,6150,1.89419741291659,1.89647957847432,1.85140680870914,1.85140680870914,107792.355014156,0.0,1.0
2002-03-19,33.2,33.2,33.01,33.01,4500,1.89419741291659,1.89419741291659,1.88335712651737,1.88335712651737,78872.4548884065,0.0,1.0
2002-03-20,33.1,33.25,33.1,33.25,4200,1.88849199902226,1.89705011986375,1.88849199902226,1.89705011986375,73614.2912291795,0.0,1.0
2002-03-21,33.65,33.65,33.1,33.65,8750,1.91987177544106,1.91987177544106,1.88849199902226,1.91987177544106,153363.106727457,0.0,1.0
2002-03-22,33.25,33.74,33.12,33.74,9750,1.89705011986375,1.92500664794595,1.88963308180113,1.92500664794595,170890.318924881,0.0,1.0
2002-03-25,33.25,33.5,33.25,33.25,5750,1.89705011986375,1.91131365459957,1.89705011986375,1.89705011986375,100781.470135186,0.0,1.0
2002-03-26,33.5,34.0,33.11,33.74,6150,1.91131365459957,1.93984072407121,1.88906254041169,1.92500664794595,107792.355014156,0.0,1.0
2002-03-27,34.0,34.0,33.5,33.5,2700,1.93984072407121,1.93984072407121,1.91131365459957,1.91131365459957,47323.4729330438,0.0,1.0
2002-03-28,33.21,34.3,33.15,33.5,13250,1.89476795430602,1.95695696575419,1.89134470596942,1.91131365459957,232235.561615864,0.0,1.0
2002-04-01,33.5,33.6,33.15,33.6,13800,1.91131365459957,1.9170190684939,1.89134470596942,1.9170190684939,241875.528324447,0.0,1.0
2002-04-02,33.56,33.56,33.15,33.5,6300,1.91473690293617,1.91473690293617,1.89134470596942,1.91131365459957,110421.436843769,0.0,1.0
2002-04-03,33.18,33.75,33.15,33.75,9750,1.89305633013772,1.92557718933539,1.89134470596942,1.92557718933539,170890.318924881,0.0,1.0
2002-04-04,33.75,33.75,33.4,33.75,3050,1.92557718933539,1.92557718933539,1.90560824070524,1.92557718933539,53457.9972021421,0.0,1.0
2002-04-05,33.18,33.75,33.15,33.75,3150,1.89305633013772,1.92557718933539,1.89134470596942,1.92557718933539,55210.7184218847,0.0,1.0
2002-04-08,34.1,34.12,33.0,33.15,22550,1.94554613796553,1.9466872207444,1.88278658512793,1.89134470596942,395238.635051904,0.0,1.0
2002-04-09,34.42,34.42,34.09,34.1,7800,1.96380346242738,1.96380346242738,1.9449755965761,1.94554613796553,136712.255139905,0.0,1.0
2002-04-10,35.0,35.0,34.11,34.11,26450,1.99689486301448,1.99689486301448,1.94611667935496,1.94611667935496,463594.762621855,0.0,1.0
2002-04-11,34.51,35.0,34.5,35.0,10650,1.96893833493227,1.99689486301448,1.96836779354284,1.99689486301448,186664.809902562,0.0,1.0
2002-04-12,35.75,35.75,35.0,35.0,22550,2.03968546722193,2.03968546722193,1.99689486301448,1.99689486301448,395238.635051904,0.0,1.0
2002-04-15,35.4,35.75,35.4,35.69,9650,2.01971651859178,2.03968546722193,2.01971651859178,2.03626221888533,169137.597705139,0.0,1.0
2002-04-16,36.0,36.0,35.53,35.59,10800,2.05394900195775,2.05394900195775,2.02713355665441,2.03055680499101,189293.891732175,0.0,1.0
2002-04-17,35.52,36.05,35.52,36.0,4550,2.02656301526498,2.05680170890491,2.02656301526498,2.05394900195775,79748.8154982776,0.0,1.0
2002-04-18,35.75,36.0,35.31,36.0,5150,2.03968546722193,2.05394900195775,2.01458164608689,2.05394900195775,90265.1428167319,0.0,1.0
2002-04-19,35.5,35.75,35.36,35.75,5150,2.02542193248611,2.03968546722193,2.01743435303405,2.03968546722193,90265.142816732,0.0,1.0
2002-04-22,35.25,35.65,35.15,35.65,19050,2.01115839775029,2.0339800533276,2.00545298385597,2.0339800533276,333893.392360922,0.0,1.0
2002-04-23,35.58,35.69,35.25,35.69,11700,2.02998626360157,2.03626221888533,2.01115839775029,2.03626221888533,205068.382709857,0.0,1.0
2002-04-24,35.41,35.75,35.41,35.42,3650,2.02028705998122,2.03968546722193,2.02028705998122,2.02085760137065,63974.3245205963,0.0,1.0
2002-04-25,35.77,35.77,35.5,35.5,5750,2.04082655000079,2.04082655000079,2.02542193248611,2.02542193248611,100781.470135186,0.0,1.0
2002-04-26,35.75,36.0,35.55,35.55,7550,2.03968546722193,2.05394900195775,2.02827463943327,2.02827463943327,132330.452090549,0.0,1.0
2002-04-29,36.0,36.0,35.9,35.99,5150,2.05394900195775,2.05394900195775,2.04824358806342,2.05337846056831,90265.1428167318,0.0,1.0
2002-04-30,36.02,36.02,35.89,35.9,20250,2.05509008473661,2.05509008473661,2.04767304667399,2.04824358806342,354926.04699783,0.0,1.0
2002-05-01,36.55,36.75,35.77,35.83,27750,2.08532877837655,2.0967396061652,2.04082655000079,2.04424979833739,486380.138478506,0.0,1.0
2002-05-02,38.1,38.19,36.0,36.0,33600,2.17376269373861,2.17889756624351,2.05394900195775,2.05394900195775,588914.329833437,0.0,1.0
2002-05-03,37.73,38.1,37.7,37.7,13550,2.1526526623296,2.17376269373861,2.15094103816131,2.15094103816131,237493.725275091,0.0,1.0
2002-05-06,37.9,38.1,37.2,37.85,5450,2.16235186594996,2.17376269373861,2.12241396868967,2.1594991590028,95523.3064759591,0.0,1.0
2002-05-07,37.14,37.99,36.85,37.2,21300,2.11899072035308,2.16748673845486,2.10244502005953,2.12241396868967,373329.619805123,0.0,1.0
2002-05-08,37.09,37.99,36.95,36.95,23700,2.11613801340591,2.16748673845486,2.10815043395385,2.10815043395385,415394.929078941,0.0,1.0
2002-05-09,36.24,37.25,36.24,37.25,24750,2.06764199530413,2.12526667563683,2.06764199530413,2.12526667563683,433798.501886236,0.0,1.0
2002-05-10,35.04,36.8,35.0,36.2,20550,1.99917702857221,2.09959231311236,1.99689486301448,2.0653598297464,360184.210657056,0.0,1.0
2002-05-13,35.1,36.25,35.0,35.5,19500,2.0026002769088,2.06821253669356,1.99689486301448,2.02542193248611,341780.637849762,0.0,1.0
2002-05-14,35.52,36.27,35.07,35.55,24750,2.02656301526498,2.06935361947243,2.0008886527405,2.02827463943327,433798.501886235,0.0,1.0
2002-05-15,35.9,36.0,35.79,36.0,13200,2.04824358806342,2.05394900195775,2.04196763277966,2.05394900195775,231359.201005992,0.0,1.0
2002-05-16,35.8,36.0,35.73,35.85,9950,2.04253817416909,2.05394900195775,2.03854438444306,2.04539088111626,174395.761364366,0.0,1.0
2002-05-17,35.92,36.0,35.67,35.93,4800,2.04938467084228,2.05394900195775,2.03512113610647,2.04995521223172,84130.6185476338,0.0,1.0
2002-05-20,35.23,35.85,35.0,35.67,11150,2.01001731497143,2.04539088111626,1.99689486301448,2.03512113610647,195428.416001274,0.0,1.0
2002-05-21,36.75,36.75,35.0,35.12,37650,2.0967396061652,2.0967396061652,1.99689486301448,2.00374135968767,659899.539233001,0.0,1.0
2002-05-22,36.75,36.75,35.38,36.74,25550,2.0967396061652,2.0967396061652,2.01857543581292,2.09616906477577,447820.271644175,0.0,1.0
2002-05-23,36.75,37.0,36.38,36.75,21600,2.0967396061652,2.11100314090102,2.07562957475619,2.0967396061652,378587.783464351,0.0,1.0
2002-05-24,36.85,36.85,35.69,36.76,6600,2.10244502005953,2.10244502005953,2.03626221888533,2.09731014755463,115679.600502996,0.0,1.0
2002-05-28,35.6,36.4,35.21,36.4,11100,2.03112734638044,2.07677065753505,2.00887623219256,2.07677065753505,194552.055391403,0.0,1.0
2002-05-29,35.8,36.12,35.13,35.13,11100,2.04253817416909,2.06079549863094,2.0043119010771,2.0043119010771,194552.055391403,0.0,1.0
2002-05-30,36.3,36.5,35.5,35.5,12450,2.07106524364073,2.08247607142938,2.02542193248611,2.02542193248611,218213.791857925,0.0,1.0
2002-05-31,35.9,36.5,35.51,35.99,7950,2.04824358806342,2.08247607142938,2.02599247387554,2.05337846056831,139341.336969518,0.0,1.0
2002-06-03,36.02,36.47,35.7,35.7,12150,2.05509008473661,2.08076444726108,2.03683276027477,2.03683276027477,212955.628198698,0.0,1.0
2002-06-04,36.1,36.1,35.51,36.02,10250,2.05965441585207,2.05965441585207,2.02599247387554,2.05509008473661,179653.925023593,0.0,1.0
2002-06-05,36.1,36.35,35.6,36.35,3750,2.05965441585207,2.07391795058789,2.03112734638044,2.07391795058789,65727.0457403389,0.0,1.0
2002-06-06,35.9,36.25,35.51,36.25,14750,2.04824358806342,2.06821253669356,2.02599247387554,2.06821253669356,258526.379911999,0.0,1.0
2002-06-07,36.25,36.25,35.75,35.75,8700,2.06821253669356,2.06821253669356,2.03968546722193,2.03968546722193,152486.746117586,0.0,1.0
2002-06-10,36.52,37.0,36.05,36.24,12000,2.08361715420825,2.11100314090102,2.05680170890491,2.06764199530413,210326.546369084,0.0,1.0
2002-06-11,36.82,37.0,36.5,37.0,10550,2.10073339589123,2.11100314090102,2.08247607142938,2.11100314090102,184912.08868282,0.0,1.0
2002-06-12,37.2,37.23,36.5,36.83,13500,2.14238291731982,2.14411064547895,2.10206926027348,2.12107427002389,234411.876579125,0.35,1.0
2002-06-13,37.37,37.65,36.54,37.19,21000,2.15217337688821,2.16829883970675,2.10437289781898,2.14180700793344,364640.696900863,0.0,1.0
2002-06-14,38.28,38.29,37.04,37.04,17750,2.20458113104846,2.20515704043483,2.1331683671378,2.1331683671378,308208.208094776,0.0,1.0
2002-06-17,38.5,38.5,37.68,38.28,24150,2.21725113754873,2.21725113754873,2.17002656786588,2.20458113104846,419336.801435992,0.0,1.0
2002-06-18,38.46,38.95,38.44,38.44,16050,2.21494750000323,2.24316705993567,2.21379568123048,2.21379568123048,278689.675488516,0.0,1.0
2002-06-19,38.81,38.85,37.74,38.25,21150,2.2351043285264,2.23740796607191,2.17348202418414,2.20285340288933,367245.273307297,0.0,1.0
2002-06-20,38.21,38.86,37.01,37.8,22650,2.20054976534382,2.23798387545828,2.13144063897867,2.17693748050239,393291.037371645,0.0,1.0
2002-06-21,39.49,39.49,37.6,37.62,35550,2.27426616679999,2.27426616679999,2.16541929277487,2.16657111154762,617284.60832503,0.0,1.0
2002-06-24,41.5,41.5,38.16,39.5,42300,2.39002395346162,2.39002395346162,2.19767021841194,2.27484207618636,734490.546614595,0.0,1.0
2002-06-25,41.15,41.6,40.75,41.55,23250,2.36986712493845,2.39578304732539,2.3468307494834,2.3929035003935,403709.342997384,0.0,1.0
2002-06-26,42.0,42.0,40.6,40.75,49250,2.41881942278044,2.41881942278044,2.33819210868776,2.3468307494834,855169.253446069,0.0,1.0
2002-06-27,42.85,42.92,40.5,42.0,67550,2.46777172062242,2.47180308632706,2.33243301482399,2.41881942278044,1172927.57503111,0.0,1.0
2002-06-28,41.84,43.0,40.75,42.68,131100,2.40960487259842,2.47641036141807,2.3468307494834,2.45798126105403,2276399.77922395,0.0,1.0
2002-07-01,39.79,41.73,39.37,41.73,21450,2.29154344839128,2.40326986934828,2.26735525416347,2.40326986934828,372454.426120166,0.0,1.0
2002-07-02,38.75,40.5,38.2,40.5,23700,2.23164887220814,2.33243301482399,2.19997385595745,2.33243301482399,411523.072216688,0.0,1.0
2002-07-03,40.13,40.13,38.25,38.25,11100,2.31112436752807,2.31112436752807,2.20285340288933,2.20285340288933,192738.65407617,0.0,1.0
2002-07-05,40.14,40.14,39.57,40.1,1250,2.31170027691445,2.31170027691445,2.278873441891,2.30939663936894,21704.8033869561,0.0,1.0
2002-07-08,39.65,40.25,39.51,40.14,10550,2.28348071698201,2.31803528016459,2.27541798557274,2.31170027691445,183188.540585909,0.0,1.0
2002-07-09,40.0,40.44,39.25,39.5,6450,2.30363754550518,2.32897755850574,2.26044434152696,2.27484207618636,111996.785476693,0.0,1.0
2002-07-10,39.84,40.1,39.0,39.26,13800,2.29442299532316,2.30939663936894,2.24604660686755,2.26102025091333,239621.029391995,0.0,1.0
2002-07-11,39.99,40.0,38.65,39.0,5750,2.3030616361188,2.30363754550518,2.22588977834438,2.24604660686755,99842.0955799981,0.0,1.0
2002-07-12,38.23,39.28,37.5,39.27,9600,2.20170158411657,2.26217206968609,2.15966019891111,2.26159616029971,166692.890011823,0.0,1.0
2002-07-15,36.39,38.6,35.0,38.6,21000,2.09573425702334,2.2230102314125,2.01568285231703,2.2230102314125,364640.696900862,0.0,1.0
2002-07-16,36.99,37.0,35.11,35.11,9300,2.13028882020591,2.13086472959229,2.02201785556717,2.02201785556717,161483.737198954,0.0,1.0
2002-07-17,37.38,37.49,35.5,37.0,17150,2.15274928627459,2.15908428952473,2.04447832163585,2.13086472959229,297789.902469037,0.0,1.0
2002-07-18,36.25,37.75,36.25,36.5,22550,2.08767152561407,2.17405793357051,2.08767152561407,2.10206926027348,391554.653100687,0.0,1.0
2002-07-19,36.06,36.62,35.88,36.0,15050,2.07672924727292,2.10898017290999,2.06636287831815,2.07327379095466,261325.832778951,0.0,1.0
2002-07-22,36.4,36.45,35.75,36.05,9600,2.09631016640971,2.09918971334159,2.05887605629525,2.07615333788654,166692.890011823,0.0,1.0
2002-07-23,36.44,36.44,35.75,36.25,16800,2.09861380395522,2.09861380395522,2.05887605629525,2.08767152561407,291712.557520689,0.0,1.0
2002-07-24,38.94,39.0,35.96,36.0,12650,2.24259115054929,2.24604660686755,2.07097015340916,2.07327379095466,219652.610275996,0.0,1.0
2002-07-25,38.0,39.08,37.51,37.51,15650,2.18845566822992,2.25065388195856,2.16023610829748,2.16023610829748,271744.13840469,0.0,1.0
2002-07-26,38.5,39.5,37.5,39.0,34500,2.21725113754873,2.27484207618636,2.15966019891111,2.24604660686755,599052.573479989,0.0,1.0
2002-07-29,39.0,39.41,38.15,39.4,19250,2.24604660686755,2.26965889170898,2.19709430902556,2.2690829823226,334253.972159124,0.0,1.0
2002-07-30,38.75,39.73,38.4,39.72,27600,2.23164887220814,2.28808799207302,2.21149204368497,2.28751208268664,479242.058783991,0.0,1.0
2002-07-31,38.1,39.25,38.1,39.25,18000,2.19421476209368,2.26044434152696,2.19421476209368,2.26044434152696,312549.168772168,0.0,1.0
2002-08-01,38.15,38.92,37.36,38.1,12000,2.19709430902556,2.24143933177654,2.15159746750184,2.19421476209368,208366.112514779,0.0,1.0
2002-08-02,35.5,38.14,34.85,38.14,42000,2.04447832163585,2.19651839963919,2.00704421152139,2.19651839963919,729281.393801723,0.0,1.0
2002-08-05,35.2,35.76,35.2,35.49,15750,2.02720104004456,2.05945196568163,2.02720104004456,2.04390241224947,273480.522675646,0.0,1.0
2002-08-06,36.85,36.99,35.21,35.21,36650,2.12222608879665,2.13028882020591,2.02777694943093,2.02777694943093,636384.835305551,0.0,1.0
2002-08-07,37.49,37.5,36.02,36.65,44150,2.15908428952473,2.15966019891111,2.07442560972741,2.11070790106912,766613.655627288,0.0,1.0
2002-08-08,38.0,38.0,36.51,36.51,7050,2.18845566822992,2.18845566822992,2.10264516965985,2.10264516965985,122415.091102432,0.0,1.0
2002-08-09,37.3,38.0,36.65,37.25,6150,2.14814201118358,2.18845566822992,2.11070790106912,2.1452624642517,106787.632663824,0.0,1.0
2002-08-12,37.97,37.99,36.01,36.25,2750,2.18672794007079,2.18787975884354,2.07384970034104,2.08767152561407,47750.5674513034,0.0,1.0
2002-08-13,35.01,37.1,35.01,36.77,13500,2.01625876170341,2.13662382345605,2.01625876170341,2.11761881370564,234411.876579125,0.0,1.0
2002-08-14,36.88,37.85,35.42,37.85,15600,2.12395381695578,2.17981702743428,2.03987104654484,2.17981702743428,270875.946269211,0.0,1.0
2002-08-15,36.25,37.94,36.25,37.94,9950,2.08767152561407,2.18500021191166,2.08767152561407,2.18500021191166,172770.23496017,0.0,1.0
2002-08-16,37.5,37.75,36.45,36.69,3650,2.15966019891111,2.17405793357051,2.09918971334159,2.11301153861463,63378.0258899116,0.0,1.0
2002-08-19,37.27,37.95,36.49,37.95,10050,2.14641428302445,2.18557612129804,2.1014933508871,2.18557612129804,174506.619231127,0.0,1.0
2002-08-20,36.63,36.96,36.35,36.35,14450,2.10955608229637,2.12856109204679,2.09343061947783,2.09343061947783,250907.527153212,0.0,1.0
2002-08-21,37.69,37.98,36.38,36.63,10200,2.17060247725225,2.18730384945717,2.09515834763696,2.10955608229637,177111.195637562,0.0,1.0
2002-08-22,37.16,37.2,36.5,36.85,8700,2.14007927977431,2.14238291731982,2.10206926027348,2.12222608879665,151065.431573214,0.0,1.0
2002-08-23,36.14,37.2,36.14,37.0,6300,2.08133652236393,2.14238291731982,2.08133652236393,2.13086472959229,109392.209070259,0.0,1.0
2002-08-26,37.01,37.05,36.5,37.0,15300,2.13144063897867,2.13374427652417,2.10206926027348,2.13086472959229,265666.793456342,0.0,1.0
2002-08-27,35.66,37.04,35.65,36.31,21050,2.05369287181787,2.1331683671378,2.05311696243149,2.09112698193233,365508.88903634,0.0,1.0
2002-08-28,36.13,37.09,35.7,35.7,13800,2.08076061297755,2.13604791406968,2.05599650936337,2.05599650936337,239621.029391995,0.0,1.0
2002-08-29,36.39,36.54,35.51,35.55,11550,2.09573425702334,2.10437289781898,2.04505423102222,2.04735786856773,200552.383295474,0.0,1.0
2002-08-30,35.5,36.51,35.5,36.0,10250,2.04447832163585,2.10264516965985,2.04447832163585,2.07327379095466,177979.38777304,0.0,1.0
2002-09-03,35.81,36.52,35.52,36.0,13650,2.06233151261351,2.10322107904623,2.0456301404086,2.07327379095466,237016.452985561,0.0,1.0
2002-09-04,36.92,37.03,35.75,35.78,6750,2.12625745450128,2.13259245775142,2.05887605629525,2.06060378445438,117205.938289563,0.0,1.0
2002-09-05,35.55,36.69,35.55,35.83,7800,2.04735786856773,2.11301153861463,2.04735786856773,2.06348333138626,135437.973134606,0.0,1.0
2002-09-06,37.99,37.99,35.81,36.48,9300,2.18787975884354,2.18787975884354,2.06233151261351,2.10091744150072,161483.737198953,0.0,1.0
2002-09-09,38.22,38.25,36.26,36.26,12050,2.2011256747302,2.20285340288933,2.08824743500044,2.08824743500044,209234.304650256,0.0,1.0
2002-09-10,38.7,38.96,37.0,37.0,19500,2.22876932527626,2.24374296932204,2.13086472959229,2.13086472959229,338594.932836515,0.0,1.0
2002-09-11,39.18,39.68,39.0,39.0,8750,2.25641297582232,2.28520844514114,2.24604660686755,2.24604660686755,151933.623708693,0.0,1.0
2002-09-12,37.41,38.85,37.41,38.85,5550,2.17463384295689,2.25834067893278,2.17463384295689,2.25834067893278,95476.0732122552,0.35,1.0
2002-09-13,37.99,38.16,37.52,38.16,4950,2.20834909633607,2.218231153361,2.18102811514949,2.218231153361,85154.335567687,0.0,1.0
2002-09-16,37.61,38.0,37.5,38.0,4650,2.18625979239798,2.20893039380812,2.17986552020538,2.20893039380812,79993.4667454032,0.0,1.0
2002-09-17,37.57,38.24,37.35,38.24,4550,2.18393460250977,2.22288153313743,2.17114605812456,2.22288153313743,78273.1771379749,0.0,1.0
2002-09-18,38.28,39.0,37.35,37.6,9300,2.22520672302565,2.2670601410136,2.17114605812456,2.18567849492593,159986.933490806,0.0,1.0
2002-09-19,37.17,38.28,37.17,38.27,8550,2.16068270362757,2.22520672302565,2.16068270362757,2.2246254255536,147084.761435096,0.0,1.0
2002-09-20,38.38,39.5,37.15,39.5,48150,2.2310196977462,2.29612501461634,2.15952010868347,2.29612501461634,828319.445976594,0.0,1.0
2002-09-23,37.29,38.25,36.1,37.21,16500,2.16765827329223,2.22346283060949,2.09848387411771,2.16300789351579,283847.785225624,0.0,1.0
2002-09-24,36.94,37.4,36.6,37.4,12650,2.14731286177031,2.17405254548483,2.12754874772045,2.17405254548483,217616.635339645,0.0,1.0
2002-09-25,37.5,37.5,36.56,37.0,11450,2.17986552020538,2.17986552020538,2.12522355783223,2.15080064660264,196973.160050509,0.0,1.0
2002-09-26,38.0,38.0,37.49,37.49,8750,2.20893039380812,2.20893039380812,2.17928422273333,2.17928422273333,150525.340649952,0.0,1.0
2002-09-27,36.4,38.0,36.35,37.99,6950,2.11592279827936,2.20893039380812,2.11301631091908,2.20834909633607,119560.127716247,0.0,1.0
2002-09-30,36.44,37.13,36.06,37.13,15650,2.11824798816758,2.15835751373936,2.0961586842295,2.15835751373936,269225.323562485,0.0,1.0
2002-10-01,36.5,36.5,35.88,36.11,10950,2.12173577299991,2.12173577299991,2.08569532973251,2.09906517158977,188371.712013368,0.0,1.0
2002-10-02,36.0,36.58,36.0,36.49,9750,2.09267089939717,2.12638615277634,2.09267089939717,2.12115447552785,167728.236724232,0.0,1.0
2002-10-03,36.0,36.31,35.19,36.31,6600,2.09267089939717,2.11069112103086,2.04558580416073,2.11069112103086,113539.114090249,0.0,1.0
2002-10-04,36.51,36.74,36.36,36.58,5450,2.12231707047196,2.13568691232922,2.11359760839114,2.12638615277634,93755.7836048272,0.0,1.0
2002-10-07,35.51,36.35,35.25,36.35,5750,2.06418732326648,2.11301631091908,2.04907358899306,2.11301631091908,98916.6524271115,0.0,1.0
2002-10-08,36.07,36.1,35.57,36.1,3750,2.09673998170155,2.09848387411771,2.06767510809881,2.09848387411771,64510.8602785509,0.0,1.0
2002-10-09,34.65,35.95,34.65,35.56,14700,2.01419574066977,2.08976441203689,2.01419574066977,2.06709381062676,252882.57229192,0.0,1.0
2002-10-10,35.63,35.63,34.29,34.6,17250,2.07116289293114,2.07116289293114,1.9932690316758,2.0112892533095,296749.957281334,0.0,1.0
2002-10-11,35.74,35.8,34.37,34.37,17250,2.07755716512374,2.08104494995607,1.99791941145224,1.99791941145224,296749.957281334,0.0,1.0
2002-10-14,36.2,36.2,34.75,35.71,11100,2.10429684883826,2.10429684883826,2.02000871539032,2.07581327270758,190952.146424511,0.0,1.0
2002-10-15,37.39,37.5,35.85,36.25,16500,2.17347124801278,2.17986552020538,2.08395143731635,2.10720333619854,283847.785225624,0.0,1.0
2002-10-16,37.09,37.6,37.09,37.59,18300,2.15603232385114,2.18567849492593,2.15603232385114,2.18509719745387,314812.998159328,0.0,1.0
2002-10-17,37.5,37.76,37.0,37.43,7800,2.17986552020538,2.19497925447881,2.15080064660264,2.175796437901,134182.589379386,0.0,1.0
2002-10-18,37.13,37.51,36.69,37.5,6000,2.15835751373936,2.18044681767744,2.13278042496895,2.17986552020538,103217.376445681,0.0,1.0
2002-10-21,36.82,37.31,36.66,36.66,4650,2.14033729210566,2.16882086823634,2.13103653255278,2.13103653255278,79993.466745403,0.0,1.0
2002-10-22,36.8,37.3,36.76,36.76,5250,2.13917469716155,2.16823957076429,2.13684950727333,2.13684950727333,90315.2043899711,0.0,1.0
2002-10-23,37.81,37.82,36.75,37.8,11700,2.19788574183908,2.19846703931113,2.13626820980127,2.19730444436702,201273.884069079,0.0,1.0
2002-10-24,36.2,37.26,36.0,37.2,9450,2.10429684883826,2.16591438087607,2.09267089939717,2.16242659604374,162567.367901948,0.0,1.0
2002-10-25,37.99,38.25,36.89,37.5,11100,2.20834909633607,2.22346283060949,2.14440637441004,2.17986552020538,190952.14642451,0.0,1.0
2002-10-28,37.5,38.12,37.03,37.03,5700,2.17986552020538,2.21590596347278,2.15254453901881,2.15254453901881,98056.5076233974,0.0,1.0
2002-10-29,38.31,38.31,37.26,37.26,6000,2.22695061544182,2.22695061544182,2.16591438087607,2.16591438087607,103217.376445681,0.0,1.0
2002-10-30,38.93,38.93,37.63,37.89,10500,2.26299105870921,2.26299105870921,2.18742238734209,2.20253612161552,180630.408779943,0.0,1.0
2002-10-31,38.64,39.09,38.6,38.85,7950,2.24613343201963,2.27229181826209,2.24380824213141,2.25834067893278,136763.023790528,0.0,1.0
2002-11-01,40.0,40.0,38.25,38.32,25250,2.32518988821907,2.32518988821907,2.22346283060949,2.22753191291387,434373.125875577,0.0,1.0
2002-11-04,40.48,40.48,39.94,39.99,14250,2.3530921668777,2.3530921668777,2.32170210338675,2.32460859074702,245141.269058494,0.0,1.0
2002-11-05,39.64,40.5,39.36,40.5,10650,2.3042631792251,2.35425476182181,2.28798685000757,2.35425476182181,183210.843191085,0.0,1.0
2002-11-06,40.75,40.75,39.6,39.99,36000,2.36878719862318,2.36878719862318,2.30193798933688,2.32460859074702,619304.258674089,0.0,1.0
2002-11-07,40.78,41.09,39.9,39.9,27600,2.37053109103935,2.38855131267304,2.31937691349853,2.31937691349853,474799.931650134,0.0,1.0
2002-11-08,40.96,41.24,40.38,40.9,16250,2.38099444553633,2.39727077475387,2.34727919215716,2.377506660704,279547.061207054,0.0,1.0
2002-11-11,41.19,41.25,40.78,41.06,31200,2.39436428739359,2.39785207222592,2.37053109103935,2.38680742025688,536730.357517543,0.0,1.0
2002-11-12,41.0,41.4,40.75,41.0,17700,2.38331963542455,2.40657153430674,2.36878719862318,2.38331963542455,304491.26051476,0.0,1.0
2002-11-13,40.75,41.4,40.75,40.75,11450,2.36878719862318,2.40657153430674,2.36878719862318,2.36878719862318,196973.160050509,0.0,1.0
2002-11-14,42.0,42.0,39.28,41.19,17100,2.44144938263003,2.44144938263003,2.28333647023113,2.39436428739359,294169.522870192,0.0,1.0
2002-11-15,41.54,41.94,40.11,41.94,3150,2.41470969891551,2.4379615977977,2.33158416041168,2.4379615977977,54189.1226339827,0.0,1.0
2002-11-18,39.69,42.1,39.19,42.1,7500,2.30716966658538,2.44726235735058,2.27810479298264,2.44726235735058,129021.720557102,0.0,1.0
2002-11-19,39.11,40.96,39.11,39.69,18050,2.2734544132062,2.38099444553633,2.2734544132062,2.30716966658538,310512.274140758,0.0,1.0
2002-11-20,40.0,40.23,39.16,40.23,35150,2.32518988821907,2.33855973007633,2.27636090056647,2.33855973007633,604681.797010951,0.0,1.0
2002-11-21,40.5,40.5,38.95,39.99,14150,2.35425476182181,2.35425476182181,2.26415365365332,2.32460859074702,243420.979451066,0.0,1.0
2002-11-22,38.62,39.99,38.51,39.99,12600,2.24497083707552,2.32460859074702,2.23857656488291,2.32460859074702,216756.490535931,0.0,1.0
2002-11-25,38.99,39.99,37.57,39.0,14250,2.26647884354154,2.32460859074702,2.18393460250977,2.2670601410136,245141.269058494,0.0,1.0
2002-11-26,39.0,39.0,38.3,38.99,5700,2.2670601410136,2.2670601410136,2.22636931796976,2.26647884354154,98056.5076233972,0.0,1.0
2002-11-27,39.55,39.55,38.48,39.0,10200,2.29903150197661,2.29903150197661,2.23683267246675,2.2670601410136,175469.539957658,0.0,1.0
2002-11-29,39.22,39.55,38.94,39.55,6650,2.2798486853988,2.29903150197661,2.26357235618127,2.29903150197661,114399.258893964,0.0,1.0
2002-12-02,39.54,39.55,38.45,38.45,5150,2.29845020450455,2.29903150197661,2.23508878005059,2.23508878005059,88594.9147825434,0.0,1.0
2002-12-03,38.0,39.55,38.0,39.55,13500,2.20893039380812,2.29903150197661,2.20893039380812,2.29903150197661,232239.097002783,0.0,1.0
2002-12-04,38.5,39.48,38.2,39.48,12300,2.23799526741086,2.29496241967223,2.22055634324922,2.29496241967223,211595.621713647,0.0,1.0
2002-12-05,38.5,39.01,38.5,38.7,2550,2.23799526741086,2.26764143848565,2.23799526741086,2.24962121685195,43867.3849894146,0.0,1.0
2002-12-06,38.8,39.15,37.96,38.5,4800,2.2554341915725,2.27577960309442,2.2066052039199,2.23799526741086,82573.9011565452,0.0,1.0
2002-12-09,38.4,38.8,37.99,38.0,11750,2.23218229269031,2.2554341915725,2.20834909633607,2.20893039380812,202134.028872793,0.0,1.0
2002-12-10,39.71,40.0,38.51,38.69,12600,2.30833226152949,2.32518988821907,2.23857656488291,2.2490399193799,216756.490535931,0.0,1.0
2002-12-11,39.7,40.0,39.6,39.75,5100,2.30775096405743,2.32518988821907,2.30193798933688,2.3106574514177,87734.7699788292,0.0,1.0
2002-12-12,39.97,40.0,39.63,39.85,6000,2.34379140732483,2.34555057025252,2.32385422747768,2.33675475561407,102321.392275146,0.35,1.0
2002-12-13,39.95,40.15,39.41,39.41,14450,2.3426186320397,2.35434638489096,2.31095369934129,2.31095369934129,246424.01972931,0.0,1.0
2002-12-16,39.43,39.44,37.65,38.42,22200,2.31212647462642,2.31271286226898,2.20774947425018,2.25290132272754,378589.15141804,0.0,1.0
2002-12-17,39.24,39.24,38.5,38.5,4200,2.30098510941772,2.30098510941772,2.25759242386805,2.25759242386805,71624.9745926021,0.0,1.0
2002-12-18,39.7,39.75,39.24,39.24,6050,2.32795894097562,2.33089087918844,2.30098510941772,2.30098510941772,103174.070544106,0.0,1.0
2002-12-19,40.1,40.23,38.25,39.15,10050,2.35141444667815,2.35903748603147,2.24293273280397,2.29570762063465,171388.332060869,0.0,1.0
2002-12-20,41.1,41.2,38.16,40.23,32750,2.41005321093446,2.41591708736009,2.2376552440209,2.35903748603147,558504.266168505,0.0,1.0
2002-12-23,41.01,41.9,39.6,40.6,16800,2.40477572215139,2.45696422233951,2.32209506454999,2.3807338288063,286499.898370409,0.0,1.0
2002-12-24,41.2,41.6,41.2,41.6,2250,2.41591708736009,2.43937259306262,2.41591708736009,2.43937259306262,38370.5221031798,0.0,1.0
2002-12-26,41.0,41.74,40.69,41.2,14450,2.40418933450883,2.4475820200585,2.38601131758937,2.41591708736009,246424.01972931,0.0,1.0
2002-12-27,39.89,40.99,39.0,40.65,19500,2.33910030618432,2.40360294686627,2.2869118059962,2.38366576701912,332544.524894225,0.0,1.0
2002-12-30,38.81,40.99,38.0,40.99,14250,2.2757704407875,2.40360294686627,2.22827304173989,2.40360294686627,243013.306653472,0.0,1.0
2002-12-31,38.0,39.51,38.0,39.02,37550,2.22827304173989,2.31681757576692,2.22827304173989,2.28808458128133,640361.379988622,0.0,1.0
2003-01-02,38.87,39.48,37.77,39.48,10250,2.27928876664288,2.31505841283923,2.21478612596094,2.31505841283923,174799.045136708,0.0,1.0
2003-01-03,37.9,38.66,37.76,38.5,15750,2.22240916531426,2.26697462614906,2.21419973831837,2.25759242386805,268593.654722258,0.0,1.0
2003-01-06,37.84,38.46,37.81,37.9,11750,2.21889083945888,2.25524687329779,2.21713167653119,2.22240916531426,200379.393205494,0.0,1.0
2003-01-07,37.05,38.1,36.75,37.75,31250,2.17256621569639,2.23413691816552,2.1549745864195,2.21361335067581,532923.918099719,0.0,1.0
2003-01-08,36.58,38.33,36.5,38.33,16550,2.14500599649593,2.24762383394447,2.14031489535542,2.24762383394447,282236.50702561,0.0,1.0
2003-01-09,37.49,38.25,36.61,36.61,18000,2.19836727196917,2.24293273280397,2.14676515942362,2.14676515942362,306964.176825438,0.0,1.0
2003-01-10,37.02,37.33,36.86,37.15,5750,2.1708070527687,2.18898506968816,2.16142485048769,2.17843009212202,98058.0009303484,0.0,1.0
2003-01-13,36.26,37.5,36.05,37.5,18450,2.12624159193391,2.19895365961173,2.11392745144008,2.19895365961173,314638.281246073,0.0,1.0
2003-01-14,37.0,37.0,36.249,36.26,7250,2.16963427748358,2.16963427748358,2.12559656552709,2.12624159193391,123638.348999135,0.0,1.0
2003-01-15,36.61,37.0,36.14,37.0,12150,2.14676515942362,2.16963427748358,2.11920494022315,2.16963427748358,207200.81935717,0.0,1.0
2003-01-16,36.61,37.25,36.26,36.89,10200,2.14676515942362,2.18429396854766,2.12624159193391,2.16318401341538,173946.366867748,0.0,1.0
2003-01-17,37.01,37.5,36.11,36.61,18750,2.17022066512614,2.19895365961173,2.11744577729546,2.14676515942362,319754.350859831,0.0,1.0
2003-01-21,37.5,37.7,36.75,36.75,6150,2.19895365961173,2.210681412463,2.1549745864195,2.1549745864195,104879.427082025,0.0,1.0
2003-01-22,37.99,37.99,37.6,37.74,6050,2.22768665409733,2.22768665409733,2.20481753603736,2.21302696303325,103174.070544105,0.0,1.0
2003-01-23,37.77,38.16,36.79,37.7,10800,2.21478612596094,2.2376552440209,2.15732013698975,2.210681412463,184178.506095263,0.0,1.0
2003-01-24,36.69,38.25,36.09,38.25,10500,2.15145626056412,2.24293273280397,2.11627300201033,2.24293273280397,179062.436481505,0.0,1.0
2003-01-27,36.38,37.99,36.0,36.99,24600,2.13327824364466,2.22768665409733,2.11099551322726,2.16904788984101,419517.708328099,0.0,1.0
2003-01-28,36.78,37.44,35.26,36.37,26250,2.15673374934719,2.19543533375635,2.06760282767759,2.1326918560021,447656.091203763,0.0,1.0
2003-01-29,36.78,37.44,35.26,36.5,8450,2.15673374934719,2.19543533375635,2.06760282767759,2.14031489535542,144102.627454164,0.0,1.0
2003-01-30,36.0,36.75,36.0,36.3,27450,2.11099551322726,2.1549745864195,2.11099551322726,2.12858714250416,468120.369658794,0.0,1.0
2003-01-31,36.84,37.03,36.0,36.0,7800,2.16025207520257,2.17139344041127,2.11099551322726,2.11099551322726,133017.80995769,0.0,1.0
2003-02-03,36.71,36.94,36.46,36.64,4050,2.15262903584925,2.1661159516282,2.13796934478517,2.1485243223513,69066.9397857234,0.0,1.0
2003-02-04,36.79,36.94,35.89,36.94,7050,2.15732013698975,2.1661159516282,2.10454524915907,2.1661159516282,120227.635923297,0.0,1.0
2003-02-05,36.29,36.87,35.85,36.87,14550,2.12800075486159,2.16201123813026,2.10219969858882,2.16201123813026,248129.37626723,0.0,1.0
2003-02-06,36.39,36.65,35.65,36.2,22800,2.13386463128723,2.14911070999387,2.09047194573755,2.12272326607853,388821.290645554,0.0,1.0
2003-02-07,35.4,36.3,35.4,36.27,17150,2.07581225467348,2.12858714250416,2.07581225467348,2.12682797957647,292468.646253125,0.0,1.0
2003-02-10,35.5,36.06,35.25,35.28,21950,2.08167613109911,2.11451383908264,2.06701644003503,2.06877560296272,374325.760073242,0.0,1.0
2003-02-11,35.0,36.0,35.0,35.73,16200,2.05235674897095,2.11099551322726,2.05235674897095,2.09516304687806,276267.759142894,0.0,1.0
2003-02-12,34.12,35.2,34.09,35.2,31050,2.0007546364254,2.06408450182221,1.99899547349771,2.06408450182221,529513.205023879,0.0,1.0
2003-02-13,34.5,34.6,34.1,34.35,12950,2.02303736684279,2.02890124326843,1.99958186114027,2.01424155220435,220843.671660524,0.0,1.0
2003-02-14,35.45,35.45,34.32,34.32,8550,2.07874419288629,2.07874419288629,2.01248238927666,2.01248238927666,145807.983992083,0.0,1.0
2003-02-18,37.49,37.49,35.49,35.49,15600,2.19836727196917,2.19836727196917,2.08108974345654,2.08108974345654,266035.61991538,0.0,1.0
2003-02-19,36.2,37.66,35.59,37.5,18750,2.12272326607853,2.20833586189274,2.08695361988218,2.19895365961173,319754.350859831,0.0,1.0
2003-02-20,36.24,36.37,36.0,36.0,3750,2.12506881664878,2.1326918560021,2.11099551322726,2.11099551322726,63950.8701719662,0.0,1.0
2003-02-21,37.25,37.25,36.18,36.18,21150,2.18429396854766,2.18429396854766,2.1215504907934,2.1215504907934,360682.907769889,0.0,1.0
2003-02-24,37.2,37.2,36.5,36.98,12750,2.18136203033484,2.18136203033484,2.14031489535542,2.16846150219845,217432.958584685,0.0,1.0
2003-02-25,37.85,37.88,37.22,37.26,11700,2.21947722710144,2.22123639002913,2.18253480561997,2.18488035619022,199526.714936535,0.0,1.0
2003-02-26,37.46,37.92,37.14,37.45,9000,2.19660810904148,2.22358194059938,2.17784370447946,2.19602172139892,153482.088412719,0.0,1.0
2003-02-27,37.99,38.0,37.47,37.62,8750,2.22768665409733,2.22827304173989,2.19719449668404,2.20599031132249,149218.697067921,0.0,1.0
2003-02-28,39.25,40.25,37.75,37.99,38750,2.30157149706028,2.36021026131659,2.21361335067581,2.22768665409733,660825.658443651,0.0,1.0
2003-03-03,38.63,39.7,38.35,39.7,19500,2.26521546322137,2.32795894097562,2.2487966092296,2.32795894097562,332544.524894224,0.0,1.0
2003-03-04,38.61,38.97,38.36,38.93,11450,2.26404268793624,2.28515264306851,2.24938299687216,2.28280709249826,195263.323591737,0.0,1.0
2003-03-05,38.85,38.91,38.48,38.75,10950,2.27811599135776,2.28163431721313,2.25641964858292,2.27225211493212,186736.540902141,0.0,1.0
2003-03-06,38.55,38.89,38.4,38.89,5750,2.26052436208086,2.28046154192801,2.25172854744241,2.28046154192801,98058.0009303483,0.0,1.0
2003-03-07,38.35,39.02,38.2,38.62,6750,2.2487966092296,2.28808458128133,2.24000079459115,2.2646290755788,115111.566309539,0.0,1.0
2003-03-10,37.51,38.37,37.5,38.29,6950,2.1995400472543,2.24996938451473,2.19895365961173,2.24527828337422,118522.279385377,0.0,1.0
2003-03-11,37.51,37.79,37.15,37.15,4050,2.1995400472543,2.21595890124606,2.17843009212202,2.17843009212202,69066.9397857234,0.0,1.0
2003-03-12,37.25,37.45,36.65,37.15,6600,2.20481753603736,2.21665548253958,2.16930369653072,2.19889856278626,111505.82575729,0.35,1.0
2003-03-13,39.0,39.0,36.95,37.27,6050,2.30839956793174,2.30839956793174,2.18706061628404,2.20600133068759,102213.673610849,0.0,1.0
2003-03-14,38.93,39.5,38.85,39.0,11550,2.30425628665596,2.33799443418727,2.29952110805508,2.30839956793174,195135.195075258,0.0,1.0
2003-03-17,40.33,40.33,38.25,39.49,23700,2.38712191217146,2.38712191217146,2.26400726854843,2.33740253686216,400407.283401178,0.0,1.0
2003-03-18,38.95,40.43,38.94,40.43,21750,2.30544008130618,2.39304088542257,2.30484818398107,2.39304088542257,367462.380336525,0.0,1.0
2003-03-19,37.67,39.25,37.05,39.25,16200,2.22967722369201,2.32319700105951,2.19297958953515,2.32319700105951,273696.117767894,0.0,1.0
2003-03-20,37.79,38.0,37.05,37.05,12650,2.23677999159334,2.24920983542067,2.19297958953515,2.19297958953515,213719.49936814,0.0,1.0
2003-03-21,37.34,38.65,36.8,38.64,24600,2.21014461196336,2.28768316155286,2.17818215640738,2.28709126422775,415612.623277172,0.0,1.0
2003-03-24,37.33,37.35,36.75,36.75,3450,2.20955271463825,2.21073650928847,2.17522266978183,2.17522266978183,58287.1361913107,0.0,1.0
2003-03-25,37.8,38.23,36.86,37.33,6300,2.23737188891845,2.26282347389821,2.18173354035805,2.20955271463825,106437.379131959,0.0,1.0
2003-03-26,36.84,38.28,36.84,38.28,10200,2.18054974570783,2.26578296052377,2.18054974570783,2.26578296052377,172327.185261266,0.0,1.0
2003-03-27,36.74,36.9,36.31,36.9,14150,2.17463077245672,2.18410112965849,2.14917918747696,2.18410112965849,239061.732494796,0.0,1.0
2003-03-28,36.17,36.9,36.17,36.9,11700,2.14089262492541,2.18410112965849,2.14089262492541,2.18410112965849,197669.418387923,0.0,1.0
2003-03-31,35.5,37.49,35.5,37.49,26550,2.10123550414299,2.21902307184002,2.10123550414299,2.21902307184002,448557.526341826,0.0,1.0
2003-04-01,36.62,36.62,35.01,35.7,19650,2.16752800455539,2.16752800455539,2.07223253521257,2.11307345064521,331983.253959205,0.0,1.0
2003-04-02,36.81,37.42,36.66,37.0,11450,2.17877405373249,2.21487979056425,2.16989559385583,2.1900201029096,193445.712866814,0.0,1.0
2003-04-03,36.6,37.25,36.36,36.99,9650,2.16634420990517,2.20481753603736,2.15213867410251,2.18942820558449,163035.033114826,0.0,1.0
2003-04-04,36.0,37.29,35.7,37.29,8550,2.13083037039853,2.20718512533781,2.11307345064521,2.20718512533781,144450.728821944,0.0,1.0
2003-04-07,36.01,36.82,36.01,36.82,8100,2.13142226772364,2.1793659510576,2.13142226772364,2.1793659510576,136848.058883947,0.0,1.0
2003-04-08,36.06,36.65,36.0,36.19,5450,2.13438175434919,2.16930369653072,2.13083037039853,2.14207641957563,92076.7803601865,0.0,1.0
2003-04-09,36.9,37.749,35.93,37.5,16650,2.18410112965849,2.23435321256039,2.12668708912275,2.21961496916513,281298.787705891,0.0,1.0
2003-04-10,36.77,37.99,36.77,37.99,8450,2.17640646443205,2.24861793809556,2.17640646443205,2.24861793809556,142761.2466135,0.0,1.0
2003-04-11,37.14,37.47,36.25,37.33,9000,2.19830666546115,2.2178392771898,2.14562780352629,2.20955271463825,152053.398759941,0.0,1.0
2003-04-14,38.18,38.39,36.999,37.15,7950,2.25986398727266,2.27229383109999,2.18996091317709,2.19889856278626,134313.835571281,0.0,1.0
2003-04-15,39.02,39.05,38.02,38.35,15750,2.30958336258196,2.31135905455729,2.25039363007089,2.26992624179954,266093.447829897,0.0,1.0
2003-04-16,39.99,39.99,39.01,39.15,8100,2.3669974031177,2.3669974031177,2.30899146525685,2.3172780278084,136848.058883947,0.0,1.0
2003-04-17,38.4,40.0,38.27,40.0,14100,2.2728857284251,2.36758930044281,2.26519106319866,2.36758930044281,238216.991390574,0.0,1.0
2003-04-21,38.0,38.37,37.89,38.37,5100,2.24920983542067,2.27111003644976,2.24269896484445,2.27111003644976,86163.5926306331,0.0,1.0
2003-04-22,39.171,39.171,37.8,38.0,17150,2.31852101219113,2.31852101219113,2.23737188891845,2.24920983542067,289746.19874811,0.0,1.0
2003-04-23,41.0,41.0,39.93,39.93,15950,2.42677903295388,2.42677903295388,2.36344601916703,2.36344601916703,269472.412246784,0.0,1.0
2003-04-24,40.28,41.27,40.26,40.89,11250,2.38416242554591,2.44276026073187,2.38297863089569,2.42026816237766,190066.748449926,0.0,1.0
2003-04-25,40.2,40.65,40.2,40.43,5550,2.37942724694502,2.406062626575,2.37942724694502,2.39304088542257,93766.2625686304,0.0,1.0
2003-04-28,40.35,40.99,40.35,40.99,7500,2.38830570682168,2.42618713562877,2.38830570682168,2.42618713562877,126711.165633284,0.0,1.0
2003-04-29,40.0,40.99,40.0,40.49,23100,2.36758930044281,2.42618713562877,2.36758930044281,2.39659226937323,390270.390150515,0.0,1.0
2003-04-30,40.019,40.5,39.75,39.95,9450,2.36871390536052,2.39718416669834,2.35279186731504,2.36462981381725,159656.068697938,0.0,1.0
2003-05-01,38.82,40.1,38.82,40.1,47700,2.29774541607975,2.37350827369392,2.29774541607975,2.37350827369392,805883.013427685,0.0,1.0
2003-05-02,38.5,39.75,38.45,39.75,31550,2.2788047016762,2.35279186731504,2.27584521505065,2.35279186731504,533031.636764016,0.0,1.0
2003-05-05,38.84,39.69,38.5,38.5,12050,2.29892921072997,2.34924048336438,2.2788047016762,2.2788047016762,203582.606117476,0.0,1.0
2003-05-06,38.91,39.71,38.5,39.71,18750,2.30307249200574,2.3504242780146,2.2788047016762,2.3504242780146,316777.914083211,0.0,1.0
2003-05-07,39.9,40.05,38.37,39.74,23750,2.3616703271917,2.37054878706836,2.27111003644976,2.35219996998993,401252.0245054,0.0,1.0
2003-05-08,39.0,39.91,38.76,39.91,13550,2.30839956793174,2.36226222451681,2.29419403212908,2.36226222451681,228924.839244133,0.0,1.0
2003-05-09,39.58,39.99,38.88,39.0,7800,2.34272961278816,2.3669974031177,2.30129680003041,2.30839956793174,131779.612258615,0.0,1.0
2003-05-12,39.2,39.88,38.781,38.86,13550,2.32023751443395,2.36048653254148,2.29543701651181,2.30011300538019,228924.839244134,0.0,1.0
2003-05-13,39.36,39.55,38.4,38.68,18150,2.32970787163572,2.34095392081283,2.2728857284251,2.2894588535282,306641.020832548,0.0,1.0
2003-05-14,39.2,39.99,39.1,39.99,6750,2.32023751443395,2.3669974031177,2.31431854118284,2.3669974031177,114040.049069956,0.0,1.0
2003-05-15,40.98,40.98,39.45,39.47,13650,2.42559523830366,2.42559523830366,2.33503494756172,2.33621874221194,230614.321452577,0.0,1.0
2003-05-16,39.55,40.97,39.55,40.06,12000,2.34095392081283,2.42500334097855,2.34095392081283,2.37114068439347,202737.865013254,0.0,1.0
2003-05-19,38.3,39.5,38.3,39.4,12050,2.26696675517399,2.33799443418727,2.26696675517399,2.33207546093617,203582.606117476,0.0,1.0
2003-05-20,38.31,38.52,38.25,38.25,3750,2.2675586524991,2.27998849632642,2.26400726854843,2.26400726854843,63355.5828166421,0.0,1.0
2003-05-21,38.5,38.5,38.3,38.31,3450,2.2788047016762,2.2788047016762,2.26696675517399,2.2675586524991,58287.1361913108,0.0,1.0
2003-05-22,37.51,38.72,37.2,38.31,18150,2.22020686649024,2.29182644282864,2.20185804941181,2.2675586524991,306641.020832548,0.0,1.0
2003-05-23,36.6,37.99,36.6,37.16,14700,2.16634420990517,2.24861793809556,2.16634420990517,2.19949046011137,248353.884641237,0.0,1.0
2003-05-27,38.45,38.45,37.15,37.15,10800,2.27584521505065,2.27584521505065,2.19889856278626,2.19889856278626,182464.078511929,0.0,1.0
2003-05-28,39.74,39.74,38.64,38.75,10200,2.35219996998993,2.35219996998993,2.28709126422775,2.29360213480397,172327.185261266,0.0,1.0
2003-05-29,40.98,41.0,39.75,39.75,14550,2.42559523830366,2.42677903295388,2.35279186731504,2.35279186731504,245819.661328571,0.0,1.0
2003-05-30,40.769,41.6,40.32,41.0,18300,2.41310620474382,2.46229287246052,2.38653001484635,2.42677903295388,309175.244145213,0.0,1.0
2003-06-02,40.9,41.0,40.08,40.09,7950,2.42086005970277,2.42677903295388,2.37232447904369,2.3729163763688,134313.835571281,0.0,1.0
2003-06-03,33.25,38.8,32.5,38.5,49950,2.46007325749136,2.8707020267869,2.40458288326223,2.84850587709525,675117.090494137,0.0,1.25
2003-06-04,35.58,35.85,33.12,33.12,42300,2.63246335342985,2.65243988815233,2.45045492595831,2.45045492595831,571720.779337377,0.0,1.0
2003-06-05,34.23,35.45,33.36,35.45,19650,2.53258067981742,2.6228450218968,2.46821184571163,2.6228450218968,265586.603167363,0.0,1.0
2003-06-06,34.59,35.4,33.33,33.81,22200,2.5592160594474,2.61914566361486,2.46599223074246,2.5015060702491,300052.040219617,0.0,1.0
2003-06-09,33.51,34.46,33.31,34.43,18750,2.47930992055745,2.54959772791435,2.46451248742969,2.54737811294518,253422.331266569,0.0,1.0
2003-06-10,33.55,33.77,33.4,33.4,11400,2.48226940718301,2.49854658362355,2.47117133233718,2.47117133233718,154080.777410073,0.0,1.0
2003-06-11,33.39,33.7,33.02,33.5,15450,2.47043146068079,2.49336748202883,2.44305620939442,2.47857004890106,208820.000963652,0.0,1.0
2003-06-12,32.11,33.49,31.71,33.45,14550,2.39866391001112,2.50175192607513,2.36878332564474,2.49876386763849,194775.307224193,0.31,1.0
2003-06-13,32.02,32.78,32.0,32.78,10650,2.39194077852868,2.44871388882481,2.39044674931037,2.44871388882481,142567.492916678,0.0,1.0
2003-06-16,32.088,33.27,31.5,32.0,26750,2.39702047787097,2.48531760467362,2.35309601885239,2.39044674931037,358092.059673344,0.0,1.0
2003-06-17,32.39,33.25,31.46,33.25,7050,2.41958031906759,2.4838235754553,2.35010796041575,2.4838235754553,94375.6643251243,0.0,1.0
2003-06-18,31.22,32.34,31.22,32.19,16200,2.33217960979593,2.41584524602179,2.33217960979593,2.4046400268844,216863.228661988,0.0,1.0
2003-06-19,31.01,33.22,31.0,31.23,29850,2.31649230300358,2.48158253162782,2.31574528839442,2.33292662440509,399590.578738292,0.0,1.0
2003-06-20,31.87,32.869,31.15,32.869,25550,2.38073555939129,2.45536231884632,2.32695050753181,2.45536231884632,342028.116809494,0.0,1.0
2003-06-23,31.25,31.98,31.03,31.56,22200,2.3344206536234,2.38895272009205,2.3179863322219,2.35757810650735,297182.942981243,0.0,1.0
2003-06-24,30.72,31.81,30.5,31.25,34250,2.29482887933795,2.37625347173634,2.27839455793644,2.3344206536234,458491.702572413,0.0,1.0
2003-06-25,30.95,31.3,30.591,31.0,21050,2.31201021534862,2.3381557266692,2.28519239087979,2.31574528839442,281788.331070052,0.0,1.0
2003-06-26,31.94,31.94,30.85,31.13,20100,2.38596466165541,2.38596466165541,2.30454006925702,2.32545647831349,269071.042969504,0.0,1.0
2003-06-27,32.63,33.24,31.78,31.78,43050,2.43750866968741,2.48307656084614,2.37401242790886,2.37401242790886,576293.950240654,0.0,1.0
2003-06-30,33.46,34.0,32.35,33.25,85650,2.49951088224765,2.53984967114226,2.41659226063095,2.4838235754553,1146563.92190736,0.0,1.0
2003-07-01,33.78,34.48,33.055,33.45,32850,2.52341534974075,2.57570637238192,2.46925679057669,2.49876386763849,439750.435897921,0.0,1.0
2003-07-02,34.82,34.82,33.78,34.0,19250,2.60110486909334,2.60110486909334,2.52341534974075,2.53984967114226,257692.416774276,0.0,1.0
2003-07-03,33.95,34.94,33.95,34.74,8750,2.53611459809647,2.61006904440326,2.53611459809647,2.59512875222007,117132.91671558,0.0,1.0
2003-07-07,35.0,35.0,34.45,34.57,13500,2.61455113205821,2.61455113205821,2.57346532855444,2.58242950386435,180719.357218324,0.0,1.0
2003-07-08,33.99,35.05,33.83,35.05,43350,2.5391026565331,2.61828620510401,2.52715042278655,2.61828620510401,580309.935956617,0.0,1.0
2003-07-09,32.91,34.01,32.91,34.01,30000,2.45842507874388,2.54059668575142,2.45842507874388,2.54059668575142,401598.571596274,0.0,1.0
2003-07-10,34.0,34.05,32.38,32.85,17150,2.53984967114226,2.54358474418806,2.41883330445843,2.45394299108892,229580.516762537,0.0,1.0
2003-07-11,33.95,34.16,33.62,34.0,19550,2.53611459809647,2.55180190488881,2.5114631159942,2.53984967114226,261708.402490238,0.0,1.0
2003-07-14,34.44,34.75,33.99,34.0,18000,2.57271831394528,2.59587576682922,2.5391026565331,2.53984967114226,240959.142957765,0.0,1.0
2003-07-15,34.05,34.05,33.96,34.0,22050,2.54358474418806,2.54358474418806,2.53686161270563,2.53984967114226,295174.950123262,0.0,1.0
2003-07-16,34.35,34.4,33.85,33.85,46800,2.56599518246285,2.56973025550864,2.52864445200487,2.52864445200487,626493.771690187,0.0,1.0
2003-07-17,33.98,34.35,33.62,33.62,18300,2.53835564192394,2.56599518246285,2.5114631159942,2.5114631159942,244975.128673728,0.0,1.0
2003-07-18,33.771,34.28,33.72,33.979,11150,2.52274303659251,2.56076608019873,2.5189332620858,2.53828094046303,149260.802443282,0.0,1.0
2003-07-21,33.631,33.949,33.482,33.62,16250,2.51228483206428,2.53603989663555,2.5011543143878,2.5114631159942,217532.559614648,0.0,1.0
2003-07-22,34.06,34.06,33.51,33.74,10850,2.54433175879722,2.54433175879722,2.50324595529345,2.52042729130412,145244.816727319,0.0,1.0
2003-07-23,33.8,34.26,33.511,34.05,6950,2.52490937895907,2.55927205098041,2.50332065675436,2.54358474418806,93037.0024198037,0.0,1.0
2003-07-24,34.0,35.0,33.911,34.04,42600,2.53984967114226,2.61455113205821,2.53320124112074,2.5428377295789,570269.97166671,0.0,1.0
2003-07-25,34.81,35.0,33.83,33.83,12000,2.60035785448418,2.61455113205821,2.52715042278655,2.52715042278655,160639.42863851,0.0,1.0
2003-07-28,34.32,35.99,34.32,34.91,17250,2.56375413863537,2.688505578365,2.56375413863537,2.60782800057578,230919.178667857,0.0,1.0
2003-07-29,34.57,35.65,34.55,35.65,7050,2.58242950386435,2.66310708165358,2.58093547464604,2.66310708165358,94375.6643251246,0.0,1.0
2003-07-30,34.7,35.25,34.4,34.74,9350,2.59214069378343,2.6332264972872,2.56973025550864,2.59512875222007,125164.888147505,0.0,1.0
2003-07-31,35.98,36.98,34.55,34.55,10850,2.68775856375584,2.76246002467179,2.58093547464604,2.58093547464604,145244.816727319,0.0,1.0
2003-08-01,34.36,35.33,34.11,35.305,18900,2.56674219707201,2.63920261416048,2.54806683184302,2.63733507763758,253007.100105652,0.0,1.0
2003-08-04,34.48,35.23,34.01,34.24,8250,2.57570637238192,2.63173246806888,2.54059668575142,2.55777802176209,110439.607188975,0.0,1.0
2003-08-05,34.0,35.43,34.0,34.08,13500,2.53984967114226,2.64667276025207,2.53984967114226,2.54582578801554,180719.357218324,0.0,1.0
2003-08-06,34.0,34.4,34.0,34.05,8850,2.53984967114226,2.56973025550864,2.53984967114226,2.54358474418806,118471.578620901,0.0,1.0
2003-08-07,34.32,34.98,34.0,34.24,18050,2.56375413863537,2.61305710283989,2.53984967114226,2.55777802176209,241628.473910425,0.0,1.0
2003-08-08,34.76,35.16,34.31,34.35,6450,2.59662278143838,2.62650336580476,2.56300712402621,2.56599518246285,86343.6928931991,0.0,1.0
2003-08-11,35.99,36.0,34.77,35.03,6950,2.688505578365,2.68925259297416,2.59736979604754,2.61679217588569,93037.0024198036,0.0,1.0
2003-08-12,37.15,37.15,35.99,35.99,11250,2.7751592730275,2.7751592730275,2.688505578365,2.688505578365,150599.464348603,0.0,1.0
2003-08-13,35.78,37.39,34.77,36.98,9750,2.67281827157265,2.79308762364733,2.59736979604754,2.76246002467179,130519.535768789,0.0,1.0
2003-08-14,36.41,36.755,35.28,36.31,5550,2.7198801919497,2.7456521959657,2.63546754111468,2.71241004585811,74295.7357453107,0.0,1.0
2003-08-15,36.5,36.57,36.21,36.57,6050,2.72660332343214,2.73183242569625,2.70493989976651,2.73183242569625,80989.0452719152,0.0,1.0
2003-08-18,37.47,37.62,36.0,36.09,22250,2.79906374052061,2.810268959658,2.68925259297416,2.6959757244566,297852.273933903,0.0,1.0
2003-08-19,38.06,38.25,36.53,37.26,28650,2.84313760246102,2.85733088003505,2.72884436725961,2.78337643372826,383526.635874441,0.0,1.0
2003-08-20,39.0,39.0,37.5,38.25,15950,2.91335697572201,2.91335697572201,2.80130478434808,2.85733088003505,213516.573898686,0.0,1.0
2003-08-21,38.76,39.0,38.04,38.99,23100,2.89542862510218,2.91335697572201,2.8416435732427,2.91260996111285,309230.900129131,0.0,1.0
2003-08-22,37.0,38.87,37.0,38.81,12900,2.76395405389011,2.90364578580293,2.76395405389011,2.89916369814798,172687.385786398,0.0,1.0
2003-08-25,37.09,37.74,36.2,37.74,8400,2.77067718537255,2.81923313496791,2.70419288515735,2.81923313496791,112447.600046957,0.0,1.0
2003-08-26,37.07,37.69,35.66,36.995,11400,2.76918315615423,2.81549806192211,2.66385409626274,2.76358054658553,152607.457206584,0.0,1.0
2003-08-27,38.27,38.27,37.17,37.54,5550,2.85882490925337,2.85882490925337,2.77665330224582,2.80429284278472,74295.7357453106,0.0,1.0
2003-08-28,37.08,38.58,36.51,38.57,8150,2.76993017076339,2.88198236213731,2.72735033804129,2.88123534752815,109100.945283654,0.0,1.0
2003-08-29,37.16,37.99,36.52,36.52,7350,2.77590628763666,2.8379085001969,2.72809735265046,2.72809735265046,98391.6500410873,0.0,1.0
2003-09-02,39.09,39.09,37.05,37.13,9950,2.92008010720444,2.92008010720444,2.76768912693591,2.77366524380918,133196.859579431,0.0,1.0
2003-09-03,39.15,39.5,38.69,38.69,12000,2.9245621948594,2.95070770617998,2.89019952283806,2.89019952283806,160639.42863851,0.0,1.0
2003-09-04,39.06,39.29,39.01,39.17,2250,2.91783906337697,2.93502039938763,2.91410399033117,2.92605622407772,30119.8928697205,0.0,1.0
2003-09-05,38.7,39.11,38.551,39.11,12600,2.89094653744722,2.92157413642276,2.87981601977075,2.92157413642276,168671.400070435,0.0,1.0
2003-09-08,39.04,39.49,38.6,38.61,9300,2.91634503415865,2.94996069157082,2.88347639135563,2.88422340596479,124495.557194845,0.0,1.0
2003-09-09,39.24,39.28,38.46,38.92,16850,2.93128532634184,2.93427338477847,2.8730181868274,2.90738085884873,225564.531046574,0.0,1.0
2003-09-10,38.5,39.12,38.41,38.41,10050,2.87600624526403,2.92232115103192,2.8692831137816,2.8692831137816,134535.521484752,0.0,1.0
2003-09-11,39.25,39.25,37.71,38.23,4500,2.95518979383494,2.95518979383494,2.83924094587301,2.87839250492509,59767.7348400674,0.31,1.0
2003-09-12,40.02,40.24,38.51,39.29,13650,3.01316421781591,3.02972833895332,2.89947411364544,2.95820145222356,181295.462348204,0.0,1.0
2003-09-15,39.95,40.99,39.5,39.99,9450,3.00789381563582,3.08619693373998,2.97401265876382,3.01090547402444,125512.243164141,0.0,1.0
2003-09-16,40.989,41.02,39.94,39.94,9600,3.08612164228026,3.08845567753145,3.00714090103866,3.00714090103866,127504.500992144,0.0,1.0
2003-09-17,39.689,40.99,39.33,40.29,6750,2.98824274465006,3.08619693373998,2.96121311061218,3.0334929119391,89651.6022601011,0.0,1.0
2003-09-18,40.25,40.8,39.38,39.67,13850,3.03048125355048,3.07189155639403,2.96497768359796,2.98681220691547,183951.806118874,0.0,1.0
2003-09-19,40.69,40.86,39.55,40.6,16650,3.06360949582532,3.07640904397696,2.9777772317496,3.05683326445092,221140.618908249,0.0,1.0
2003-09-22,39.98,40.53,39.5,39.78,12750,3.01015255942728,3.05156286227083,2.97401265876382,2.99509426748418,169341.915380191,0.0,1.0
2003-09-23,40.44,40.49,39.58,39.915,7500,3.04478663089643,3.04855120388221,2.98003597554107,3.00525861454577,99612.8914001123,0.0,1.0
2003-09-24,39.5,40.44,39.5,40.08,11100,2.97401265876382,3.04478663089643,2.97401265876382,3.01768170539884,147427.079272166,0.0,1.0
2003-09-25,38.75,40.22,38.43,39.97,10500,2.91754406397717,3.02822250975901,2.8934507968682,3.00939964483013,139458.047960157,0.0,1.0
2003-09-26,38.0,40.06,38.0,38.36,13850,2.86107546919051,3.01617587620453,2.86107546919051,2.88818039468811,183951.806118874,0.0,1.0
2003-09-29,37.99,39.04,37.7,38.26,8850,2.86032255459336,2.93937858729468,2.83848803127585,2.88065124871656,117543.211852132,0.0,1.0
2003-09-30,36.96,38.75,36.75,38.75,15900,2.78277235108635,2.91754406397717,2.76696114454609,2.91754406397717,211179.329768238,0.0,1.0
2003-10-01,40.35,40.35,37.12,37.51,19500,3.03801039952203,3.03801039952203,2.79481898464084,2.8241826539299,258993.517640292,0.0,1.0
2003-10-02,39.99,40.27,39.55,40.26,5450,3.01090547402444,3.03198708274479,2.9777772317496,3.03123416814763,72385.3677507482,0.0,1.0
2003-10-03,40.35,40.39,39.87,40.0,12300,3.03801039952203,3.04102205791066,3.00187049885857,3.01165838862159,163365.141896184,0.0,1.0
2003-10-06,40.84,40.94,40.0,40.449,11400,3.07490321478265,3.0824323607542,3.01165838862159,3.04546425403387,151411.594928171,0.0,1.0
2003-10-07,40.75,40.81,40.0,40.7,9150,3.06812698340825,3.07264447099118,3.01165838862159,3.06436241042247,121527.727508137,0.0,1.0
2003-10-08,39.75,40.69,39.75,40.69,7050,2.99283552369271,3.06360949582532,2.99283552369271,3.06360949582532,93636.1179161055,0.0,1.0
2003-10-09,40.74,41.0,39.57,39.99,15350,3.06737406881109,3.08694984833713,2.97928306094391,3.01090547402444,203874.384398897,0.0,1.0
2003-10-10,40.5,41.12,39.51,40.89,9950,3.04930411847936,3.095984823503,2.97476557336098,3.07866778776842,132153.102590816,0.0,1.0
2003-10-13,41.05,41.38,40.65,40.78,12000,3.09071442132291,3.11556060302904,3.0605978374367,3.07038572719972,159380.62624018,0.0,1.0
2003-10-14,40.97,41.46,40.47,41.05,12900,3.08469110454567,3.12158391980628,3.0470453746879,3.09071442132291,171334.173208193,0.0,1.0
2003-10-15,40.83,41.43,40.58,41.22,6050,3.07415030018549,3.11932517601482,3.05532743525661,3.10351396947455,80354.3990627573,0.0,1.0
2003-10-16,41.83,41.93,40.87,41.43,6000,3.14944175990103,3.15697090587259,3.07716195857411,3.11932517601482,79690.3131200899,0.0,1.0
2003-10-17,41.95,42.44,41.6,41.95,15000,3.1584767350669,3.19536955032751,3.13212472416646,3.1584767350669,199225.782800224,0.0,1.0
2003-10-20,41.65,42.5,40.72,42.01,15050,3.13588929715224,3.19988703791044,3.06586823961678,3.16299422264983,199889.868742892,0.0,1.0
2003-10-21,41.52,42.38,41.22,41.28,7350,3.12610140738922,3.19085206274458,3.10351396947455,3.10803145705749,97620.6335721099,0.0,1.0
2003-10-22,40.01,41.61,40.0,41.61,22250,3.01241130321875,3.13287763876361,3.01165838862159,3.13287763876361,295518.244487,0.0,1.0
2003-10-23,40.24,40.69,40.0,40.0,6650,3.02972833895332,3.06360949582532,3.01165838862159,3.01165838862159,88323.4303747663,0.0,1.0
2003-10-24,39.52,40.13,39.5,40.1,11550,2.97551848795814,3.02144627838461,2.97401265876382,3.01918753459315,153403.852756173,0.0,1.0
2003-10-27,40.0,40.51,39.5,39.5,10950,3.01165838862159,3.05005703307652,2.97401265876382,2.97401265876382,145434.821444164,0.0,1.0
2003-10-28,41.8,41.8,39.875,39.875,28950,3.14718301610957,3.14718301610957,3.00224695615715,3.00224695615715,384505.760804433,0.0,1.0
2003-10-29,42.62,42.62,40.19,41.8,36350,3.20892201307631,3.20892201307631,3.02596376596755,3.14718301610957,482790.480319211,0.0,1.0
2003-10-30,41.91,42.56,41.55,42.56,19200,3.15546507667828,3.20440452549338,3.12836015118068,3.20440452549338,255009.001984287,0.0,1.0
2003-10-31,41.8,42.44,41.68,42.39,7350,3.14718301610957,3.19536955032751,3.1381480409437,3.19160497734173,97620.6335721099,0.0,1.0
2003-11-03,42.76,42.99,41.75,42.0,23750,3.21946281743648,3.23677985317106,3.14341844312379,3.16224130805267,315440.822767023,0.0,1.0
2003-11-04,43.21,43.21,42.53,42.75,9350,3.25334397430848,3.25334397430848,3.20214578170191,3.21870990283933,124184.071278807,0.0,1.0
2003-11-05,43.04,43.28,41.81,42.81,15050,3.24054442615684,3.25861437648857,3.14793593070672,3.22322739042226,199889.868742892,0.0,1.0
2003-11-06,43.4,43.48,42.4,43.48,9300,3.26764935165443,3.27367266843167,3.19235789193889,3.27367266843167,123519.985336139,0.0,1.0
2003-11-07,42.89,43.5,42.42,43.5,13200,3.2292507071995,3.27517849762598,3.1938637211332,3.27517849762598,175318.688864198,0.0,1.0
2003-11-10,41.38,42.88,40.97,42.421,11700,3.11556060302904,3.22849779260235,3.08469110454567,3.19393901259292,155396.110584175,0.0,1.0
2003-11-11,42.63,42.93,41.58,41.985,15000,3.20967492767346,3.23226236558813,3.13061889497215,3.16111193615694,199225.782800225,0.0,1.0
2003-11-12,43.82,43.82,41.89,42.71,17550,3.29927176473496,3.29927176473496,3.15395924748396,3.21569824445071,233094.165876262,0.0,1.0
2003-11-13,42.99,43.42,42.0,42.64,10550,3.23677985317106,3.26915518084874,3.16224130805267,3.21042784227062,140122.133902825,0.0,1.0
2003-11-14,41.57,43.83,41.57,43.83,11100,3.12986598037499,3.30002467933211,3.12986598037499,3.30002467933211,147427.079272166,0.0,1.0
2003-11-17,40.91,41.5,40.01,41.43,18150,3.08017361696274,3.1245955781949,3.01241130321875,3.11932517601482,241063.197188271,0.0,1.0
2003-11-18,39.73,40.96,39.52,40.34,11450,2.9913296944984,3.08393818994851,2.97551848795814,3.03725748492488,152075.680870838,0.0,1.0
2003-11-19,40.55,41.0,39.73,39.73,15450,3.05306869146514,3.08694984833713,2.9913296944984,2.9913296944984,205202.556284231,0.0,1.0
2003-11-20,39.71,41.05,39.7,40.555,9150,2.98982386530409,3.09071442132291,2.98907095070693,3.05344514876372,121527.727508137,0.0,1.0
2003-11-21,40.8,40.98,39.72,39.72,7650,3.07189155639403,3.08544401914282,2.99057677990124,2.99057677990124,101605.149228114,0.0,1.0
2003-11-24,43.23,43.34,40.88,40.88,24050,3.25484980350279,3.2631318640715,3.07791487317127,3.07791487317127,319425.338423026,0.0,1.0
2003-11-25,43.0,43.74,42.27,43.33,15450,3.23753276776821,3.29324844795771,3.18257000217587,3.26237894947434,205202.556284232,0.0,1.0
2003-11-26,42.9,43.73,42.06,42.06,7550,3.23000362179666,3.29249553336056,3.16675879563561,3.16675879563561,100276.97734278,0.0,1.0
2003-11-28,42.25,43.25,41.75,43.18,12150,3.18106417298156,3.2563556326971,3.14341844312379,3.25108523051701,161372.884068182,0.0,1.0
2003-12-01,42.88,43.27,42.18,43.27,5700,3.22849779260235,3.25786146189141,3.17579377080147,3.25786146189141,75705.7974640853,0.0,1.0
2003-12-02,42.44,43.56,42.25,43.0,16650,3.19536955032751,3.27969598520892,3.18106417298156,3.23753276776821,221140.618908249,0.0,1.0
2003-12-03,42.25,43.0,41.9,42.95,14850,3.18106417298156,3.23753276776821,3.15471216208112,3.23376819478244,197233.524972222,0.0,1.0
2003-12-04,42.89,43.12,42.2299,42.28,12000,3.2292507071995,3.24656774293408,3.17955081464128,3.18332291677303,159380.62624018,0.0,1.0
2003-12-05,41.56,42.97,41.56,42.25,17100,3.12911306577784,3.23527402397675,3.12911306577784,3.18106417298156,227117.392392256,0.0,1.0
2003-12-08,42.45,42.51,41.36,41.51,6950,3.19612246492467,3.2006399525076,3.11405477383473,3.12534849279206,92307.9460307706,0.0,1.0
2003-12-09,41.56,42.72,41.52,42.33,7050,3.12911306577784,3.21645115904786,3.12610140738922,3.1870874897588,93636.1179161054,0.0,1.0
2003-12-10,41.31,42.26,41.25,41.865,9750,3.11029020084895,3.18181708757871,3.10577271326602,3.15207696099108,129496.758820146,0.0,1.0
2003-12-11,43.45,43.6,40.01,40.01,16050,3.29475427715202,3.30612857270031,3.03390376591145,3.03390376591145,211661.459804768,0.31,1.0
2003-12-12,43.75,43.75,42.63,43.7,8400,3.31750286824859,3.31750286824859,3.23257479482142,3.31371143639916,110776.091112776,0.0,1.0
2003-12-15,42.48,43.89,41.9,43.72,15450,3.22120049927314,3.32811887742698,3.17721988981979,3.31522800913893,203748.881868141,0.0,1.0
2003-12-16,42.33,42.46,40.51,41.25,13950,3.20982620372486,3.21968392653337,3.07181808440572,3.12793127577724,183967.437026574,0.0,1.0
2003-12-17,42.14,42.38,41.15,42.28,6350,3.19541876269704,3.21361763557429,3.12034841207838,3.20603477187543,83741.4498293006,0.0,1.0
2003-12-18,41.69,42.99,41.6,41.901,18900,3.1612958760522,3.2598731041373,3.15447129872323,3.17729571845678,249246.205003745,0.0,1.0
2003-12-19,41.5,42.749,41.09,41.87,9150,3.14688843502437,3.24159840262306,3.11579869385907,3.17494503071013,120666.813533559,0.0,1.0
2003-12-22,41.15,41.95,40.85,41.27,14100,3.12034841207838,3.18101132166922,3.09759982098182,3.12944784851701,185945.581510731,0.0,1.0
2003-12-23,40.65,41.15,40.61,40.95,26750,3.08243409358411,3.12034841207838,3.07940094810457,3.10518268468068,352769.099674614,0.0,1.0
2003-12-24,41.42,41.65,40.64,40.65,6750,3.14082214406529,3.15826273057265,3.08167580721423,3.08243409358411,89016.5017870519,0.0,1.0
2003-12-26,42.0,42.0,41.22,41.73,1200,3.18480275351864,3.18480275351864,3.12565641666758,3.16432902153174,15825.1558732537,0.0,1.0
2003-12-29,41.2,42.0,41.01,42.0,13550,3.12413984392781,3.18480275351864,3.10973240289999,3.18480275351864,178692.385068823,0.0,1.0
2003-12-30,42.469,42.65,40.58,41.08,14550,3.22036638426627,3.23409136756119,3.07712608899492,3.11504040748919,191880.014963201,0.0,1.0
2003-12-31,41.12,42.4,41.03,42.4,15050,3.11807355296873,3.21513420831406,3.11124897563976,3.21513420831406,198473.82991039,0.0,1.0
2004-01-02,41.851,42.1,41.435,41.435,6900,3.17350428660735,3.1923856172175,3.14195957362012,3.14195957362012,90994.6462712086,0.0,1.0
2004-01-05,42.44,42.44,41.48,41.9,8250,3.2181673537936,3.2181673537936,3.1453718622846,3.17721988981979,108797.946628619,0.0,1.0
2004-01-06,42.21,42.95,41.68,42.34,15750,3.20072676728624,3.25683995865776,3.16053758968231,3.21058449009475,207705.170836454,0.0,1.0
2004-01-07,42.1,42.83,41.31,42.0,13950,3.1923856172175,3.24774052221913,3.13248099399655,3.18480275351864,183967.437026574,0.0,1.0
2004-01-08,42.17,43.18,42.13,42.93,15300,3.19769362180669,3.27428054516512,3.19466047632715,3.25532338591798,201770.737383985,0.0,1.0
2004-01-09,42.04,42.62,41.62,42.49,9600,3.18783589899818,3.23181650845154,3.155987871463,3.22195878564303,126601.24698603,0.0,1.0
2004-01-12,41.88,42.57,41.2,42.05,14450,3.17570331708002,3.22802507660211,3.12413984392781,3.18859418536807,190561.251973763,0.0,1.0
2004-01-13,42.242,42.5,41.26,41.995,15300,3.20315328366987,3.22271707201291,3.12868956214712,3.1844236103337,201770.737383984,0.0,1.0
2004-01-14,42.5,42.61,41.93,42.61,9300,3.22271707201291,3.23105822208165,3.17949474892945,3.23105822208165,122644.958017716,0.0,1.0
2004-01-15,42.54,42.64,42.16,42.615,3650,3.22575021749245,3.23333308119131,3.19693533543681,3.23143736526659,48134.84911448,0.0,1.0
2004-01-16,43.26,43.49,42.51,42.51,9950,3.2803468361242,3.29778742263157,3.2234753583828,3.2234753583828,131216.917449062,0.0,1.0
2004-01-20,43.25,43.25,42.53,43.07,11400,3.27958854975432,3.27958854975432,3.22499193112257,3.26593939509638,150338.98079591,0.0,1.0
2004-01-21,43.25,43.9,42.82,43.5,5750,3.27958854975432,3.32887716379687,3.24698223584925,3.29854570900145,75828.8718926737,0.0,1.0
2004-01-22,42.18,43.39,42.18,43.39,6650,3.19845190817658,3.29020455893271,3.19845190817658,3.29020455893271,87697.7387976141,0.0,1.0
2004-01-23,43.0,43.0,41.9,41.93,10350,3.26063139050718,3.26063139050718,3.17721988981979,3.17949474892945,136491.969406813,0.0,1.0
2004-01-26,42.75,43.15,42.31,42.8,20100,3.24167423126005,3.27200568605546,3.20830963098509,3.24546566310947,265071.360876999,0.0,1.0
2004-01-27,42.31,42.78,41.62,42.75,10950,3.20830963098509,3.2439490903697,3.155987871463,3.24167423126005,144404.54734344,0.0,1.0
2004-01-28,41.24,42.48,40.99,42.41,8850,3.12717298940735,3.22120049927314,3.10821583016022,3.21589249468394,116710.524565246,0.0,1.0
2004-01-29,40.2,41.6,40.2,41.6,13550,3.04831120693927,3.15447129872323,3.04831120693927,3.15447129872323,178692.385068823,0.0,1.0
2004-01-30,40.1,40.95,40.1,40.3,7200,3.04072834324042,3.10518268468068,3.04072834324042,3.05589407063813,94950.9352395219,0.0,1.0
2004-02-02,40.44,40.93,40.12,40.83,6050,3.06651007981652,3.10366611194091,3.04224491598019,3.09608324824205,79785.1608609873,0.0,1.0
2004-02-03,40.63,40.84,40.44,40.44,4650,3.08091752084434,3.09684153461194,3.06651007981652,3.06651007981652,61322.479008858,0.0,1.0
2004-02-04,40.0,40.77,40.0,40.77,18450,3.03314547954156,3.09153353002274,3.03314547954156,3.09153353002274,243311.771551275,0.0,1.0
2004-02-05,40.1,40.64,40.05,40.64,6450,3.04072834324042,3.08167580721423,3.03693691139099,3.08167580721423,85060.2128187384,0.0,1.0
2004-02-06,40.64,40.69,40.13,40.2,4950,3.08167580721423,3.08546723906366,3.04300320235008,3.04831120693927,65278.7679771714,0.0,1.0
2004-02-09,40.89,40.89,40.19,40.79,2550,3.10063296646136,3.10063296646136,3.04755292056939,3.09305010276251,33628.4562306641,0.0,1.0
2004-02-10,41.0,41.0,40.67,40.94,6300,3.1089741165301,3.1089741165301,3.08395066632389,3.10442439831079,83082.0683345819,0.0,1.0
2004-02-11,40.75,40.99,40.641,40.76,4650,3.09001695728297,3.10821583016022,3.08175163585122,3.09077524365285,61322.4790088579,0.0,1.0
2004-02-12,40.5,40.95,40.5,40.89,3050,3.07105979803583,3.10518268468068,3.07105979803583,3.10063296646136,40222.2711778531,0.0,1.0
2004-02-13,40.25,40.75,40.0,40.5,14100,3.0521026387887,3.09001695728297,3.03314547954156,3.07105979803583,185945.581510731,0.0,1.0
2004-02-17,40.99,40.99,40.26,40.44,7050,3.10821583016022,3.10821583016022,3.05286092515858,3.06651007981652,92972.7907553652,0.0,1.0
2004-02-18,40.41,41.0,40.41,40.91,1500,3.06423522070687,3.1089741165301,3.06423522070687,3.10214953920114,19781.4448415671,0.0,1.0
2004-02-19,40.13,40.97,40.0,40.86,10250,3.04300320235008,3.10669925742045,3.03314547954156,3.09835810735171,135173.206417375,0.0,1.0
2004-02-20,39.561,40.7,39.33,40.7,18000,2.9998567079036,3.08622552543354,2.98234029275924,3.08622552543354,237377.338098805,0.0,1.0
2004-02-23,39.33,41.0,39.32,39.935,10850,2.98234029275924,3.1089741165301,2.98158200638936,3.02821661813731,143085.784354002,0.0,1.0
2004-02-24,39.95,40.19,39.1,39.35,9450,3.02935404769214,3.04755292056939,2.96489970625188,2.98385686549901,124623.102501873,0.0,1.0
2004-02-25,39.97,40.19,39.265,39.929,8850,3.03087062043191,3.04755292056939,2.97741143135499,3.02776164631538,116710.524565246,0.0,1.0
2004-02-26,39.531,39.96,39.3,39.3,3750,2.99758184879394,3.03011233406202,2.98006543364959,2.98006543364959,49453.6121039177,0.0,1.0
2004-02-27,39.82,39.93,39.42,39.44,5450,3.01949632488363,3.02783747495237,2.98916487008821,2.99068144282798,71872.5829243604,0.0,1.0
2004-03-01,39.92,40.01,39.651,39.795,6050,3.02707918858248,3.03390376591145,3.00668128523256,3.01760060895891,79785.1608609873,0.0,1.0
2004-03-02,39.0,40.0,39.0,40.0,13200,2.95731684255303,3.03314547954156,2.95731684255303,3.03314547954156,174076.71460579,0.0,1.0
2004-03-03,39.031,39.84,38.99,39.005,11550,2.95966753029967,3.0210128976234,2.95655855618314,2.95769598573797,152317.125280067,0.0,1.0
2004-03-04,39.76,39.78,38.75,39.01,5750,3.01494660666431,3.01646317940409,2.93835968330589,2.95807512892291,75828.8718926739,0.0,1.0
2004-03-05,40.69,40.72,39.475,39.475,4950,3.08546723906366,3.08774209817331,2.99333544512258,2.99333544512258,65278.7679771713,0.0,1.0
2004-03-08,38.78,40.65,38.78,39.71,13950,2.94063454241555,3.08243409358411,2.94063454241555,3.01115517481489,183967.437026574,0.0,1.0
2004-03-09,39.51,39.82,38.85,39.42,13050,2.99598944741718,3.01949632488363,2.94594254700474,2.98916487008821,172098.570121634,0.0,1.0
2004-03-10,39.0,39.8,38.78,39.35,10550,2.95731684255303,3.01797975214386,2.94063454241555,2.98385686549901,139129.495385688,0.0,1.0
2004-03-11,38.0,39.5,37.85,38.69,18450,2.90499508303093,3.01966594157163,2.89352799717686,2.95774367795965,241342.921402988,0.31,1.0
2004-03-12,39.81,40.0,38.0,38.105,18950,3.04336458567004,3.05788956108519,2.90499508303093,2.91302204312878,247883.379977594,0.0,1.0
2004-03-15,38.41,39.33,38.26,38.97,13250,2.93633845103206,3.00666991093702,2.92487136517799,2.97914890488725,173322.152227078,0.0,1.0
2004-03-16,38.1,38.78,38.02,38.5,15600,2.91263980693365,2.96462392947209,2.90652402781148,2.9432187025445,204062.307527729,0.0,1.0
2004-03-17,38.7,39.0,38.11,38.76,21150,2.95850815034992,2.98144232205806,2.91340427932392,2.96309498469155,276661.397705864,0.0,1.0
2004-03-18,38.27,39.0,38.24,38.7,18950,2.92563583756826,2.98144232205806,2.92334242039744,2.95850815034992,247883.379977594,0.0,1.0
2004-03-19,38.14,39.39,38.14,39.39,18150,2.91569769649473,3.01125674527864,2.91569769649473,3.01125674527864,237418.646258224,0.0,1.0
2004-03-22,38.33,38.63,37.75,38.63,17550,2.93022267190989,2.95315684361803,2.88588327327415,2.95315684361803,229570.095968695,0.0,1.0
2004-03-23,38.56,38.62,37.91,38.36,6050,2.94780553688613,2.95239237122775,2.89811483151849,2.9325160890807,79139.5487527411,0.0,1.0
2004-03-24,38.26,38.62,37.93,38.5,12950,2.92487136517799,2.95239237122775,2.89964377629903,2.9432187025445,169397.877082314,0.0,1.0
2004-03-25,38.62,38.78,38.0,38.0,21150,2.95239237122775,2.96462392947209,2.90499508303093,2.90499508303093,276661.397705864,0.0,1.0
2004-03-26,38.71,38.89,38.47,38.75,8400,2.9592726227402,2.97303312576508,2.94092528537368,2.96233051230128,109879.704053393,0.0,1.0
2004-03-29,39.85,40.02,38.7,38.75,15900,3.04642247523112,3.05941850586574,2.95850815034992,2.96233051230128,207986.582672494,0.0,1.0
2004-03-30,40.27,40.34,39.83,39.83,6050,3.07853031562252,3.08388162235442,3.04489353045058,3.04489353045058,79139.5487527412,0.0,1.0
2004-03-31,40.19,40.41,40.0,40.37,12650,3.07241453650035,3.08923292908632,3.05788956108519,3.08617503952523,165473.60193755,0.0,1.0
2004-04-01,40.91,40.91,40.0,40.04,8450,3.12745654859988,3.12745654859988,3.05788956108519,3.06094745064628,110533.749910853,0.0,1.0
2004-04-02,41.37,41.68,40.75,40.94,15650,3.16262227855236,3.18632092265077,3.11522499035554,3.12974996577069,204716.35338519,0.0,1.0
2004-04-05,42.0,42.0,40.22,40.96,16800,3.21078403913945,3.21078403913945,3.07470795367116,3.13127891055124,219759.408106786,0.0,1.0
2004-04-06,41.58,42.0,41.36,41.62,3450,3.17867619874806,3.21078403913945,3.16185780616209,3.18173408830914,45129.1641647863,0.0,1.0
2004-04-07,41.74,42.0,41.0,41.57,5850,3.1909077569924,3.21078403913945,3.13433680011232,3.17791172635779,76523.3653228985,0.0,1.0
2004-04-08,40.75,42.14,40.75,42.03,8400,3.11522499035554,3.22148665260325,3.11522499035554,3.21307745631027,109879.704053393,0.0,1.0
2004-04-12,41.92,42.0,40.75,40.9,11700,3.20466826001728,3.21078403913945,3.11522499035554,3.12669207620961,153046.730645797,0.0,1.0
2004-04-13,40.22,42.0,39.97,42.0,12650,3.07470795367116,3.21078403913945,3.05559614391438,3.21078403913945,165473.60193755,0.0,1.0
2004-04-14,40.0,40.22,39.37,40.22,24450,3.05788956108519,3.07470795367116,3.0097278004981,3.07470795367116,319828.424298268,0.0,1.0
2004-04-15,40.0,40.03,39.5,40.0,10850,3.05788956108519,3.06018297825601,3.01966594157163,3.05788956108519,141927.951068966,0.0,1.0
2004-04-16,39.83,40.2,39.51,39.51,9950,3.04489353045058,3.07317900889062,3.0204304139619,3.0204304139619,130155.125634674,0.0,1.0
2004-04-19,39.51,40.49,39.42,39.6,11250,3.0204304139619,3.09534870820849,3.01355016244946,3.02731066547434,147160.317928651,0.0,1.0
2004-04-20,39.8,40.99,39.51,40.56,10350,3.04260011327977,3.13357232772205,3.0204304139619,3.10070001494039,135387.492494359,0.0,1.0
2004-04-21,39.84,40.35,39.5,40.0,7850,3.04565800284085,3.08464609474469,3.01966594157163,3.05788956108519,102685.199621325,0.0,1.0
2004-04-22,41.69,41.98,39.83,40.99,17550,3.18708539504104,3.20925509435891,3.04489353045058,3.13357232772205,229570.095968696,0.0,1.0
2004-04-23,41.04,41.79,41.04,41.545,3150,3.13739468967341,3.19473011894376,3.13739468967341,3.17600054538211,41204.8890200223,0.0,1.0
2004-04-26,41.5,42.2,41.14,41.14,5850,3.17256041962589,3.22607348694488,3.14503941357612,3.14503941357612,76523.3653228984,0.0,1.0
2004-04-27,42.09,42.48,40.55,42.2,22200,3.21766429065189,3.24747871387247,3.09993554255011,3.22607348694488,290396.360712538,0.0,1.0
2004-04-28,42.0,42.44,40.01,41.51,18000,3.21078403913945,3.24442082431139,3.05865403347546,3.17332489201616,235456.508685842,0.0,1.0
2004-04-29,40.78,42.0,40.75,41.96,11850,3.11751840752635,3.21078403913945,3.11522499035554,3.20772614957837,155008.868218179,0.0,1.0
2004-04-30,41.17,41.74,40.32,41.19,18600,3.14733283074694,3.1909077569924,3.08235267757387,3.14886177552748,243305.058975369,0.0,1.0
2004-05-03,41.46,41.75,40.76,40.98,8550,3.1695025300648,3.19167222938267,3.11598946274581,3.13280785533178,111841.841625775,0.0,1.0
2004-05-04,41.33,42.0,40.96,40.96,4850,3.15956438899128,3.21078403913945,3.13127891055124,3.13127891055124,63442.448173685,0.0,1.0
2004-05-05,41.39,42.0,41.39,41.55,7850,3.1641512233329,3.21078403913945,3.1641512233329,3.17638278157724,102685.199621325,0.0,1.0
2004-05-06,40.28,41.84,39.5,41.84,27600,3.07929478801279,3.19855248089511,3.01966594157163,3.19855248089511,361033.31331829,0.0,1.0
2004-05-07,39.25,40.7,39.11,40.15,20700,3.00055413181485,3.11140262840418,2.98985151835105,3.06935664693926,270774.984988717,0.0,1.0
2004-05-10,39.36,39.475,38.62,39.12,10800,3.00896332810783,3.01775476059595,2.95239237122775,2.99061599074132,141273.905211505,0.0,1.0
2004-05-11,39.93,39.93,39.25,39.25,12900,3.05253825435329,3.05253825435329,3.00055413181485,3.00055413181485,168743.831224853,0.0,1.0
2004-05-12,40.15,40.15,38.46,39.87,15150,3.06935664693926,3.06935664693926,2.94016081298341,3.04795142001167,198175.894810583,0.0,1.0
2004-05-13,39.06,40.55,38.77,40.16,10050,2.98602915639969,3.09993554255011,2.96385945708182,3.07012111932953,131463.217349595,0.0,1.0
2004-05-14,38.96,40.31,38.67,39.755,16050,2.97838443249698,3.0815882051836,2.95621473317911,3.03915998752355,209948.720244875,0.0,1.0
2004-05-17,38.28,39.28,38.04,39.28,16200,2.92640030995853,3.00284754898566,2.90805297259202,3.00284754898566,211910.857817257,0.0,1.0
2004-05-18,40.2,40.2,38.28,38.28,8150,3.07317900889062,3.07317900889062,2.92640030995853,2.92640030995853,106609.474766089,0.0,1.0
2004-05-19,38.86,40.98,38.35,40.2,20550,2.97073970859427,3.13280785533178,2.93175161669043,3.07317900889062,268812.847416335,0.0,1.0
2004-05-20,38.8,40.84,38.5,39.99,17150,2.96615287425264,3.12210524186798,2.9432187025445,3.05712508869492,224337.72910901,0.0,1.0
2004-05-21,38.59,39.7,38.59,38.81,22850,2.95009895405694,3.03495538937705,2.95009895405694,2.96691734664291,298898.956859527,0.0,1.0
2004-05-24,40.52,40.54,38.7,39.06,18450,3.0976421253793,3.09917107015984,2.95850815034992,2.98602915639969,241342.921402988,0.0,1.0
2004-05-25,41.86,42.0,40.04,40.56,28800,3.20008142567565,3.21078403913945,3.06094745064628,3.10070001494039,376730.413897347,0.0,1.0
2004-05-26,41.47,41.81,40.83,41.8,12950,3.17026700245507,3.1962590637243,3.12134076947771,3.19549459133403,169397.877082314,0.0,1.0
2004-05-27,41.11,41.95,40.67,41.42,12750,3.14274599640531,3.2069616771881,3.10910921123337,3.16644464050372,166781.693652471,0.0,1.0
2004-05-28,40.73,41.52,40.55,41.19,6350,3.113696045575,3.17408936440643,3.09993554255011,3.14886177552748,83063.8238975052,0.0,1.0
2004-06-01,41.96,41.96,40.34,41.32,16950,3.20772614957837,3.20772614957837,3.08388162235442,3.158799916601,221721.545679167,0.0,1.0
2004-06-02,41.98,41.99,41.25,41.25,10800,3.20925509435891,3.21001956674918,3.15344860986911,3.15344860986911,141273.905211505,0.0,1.0
2004-06-03,41.1,42.0,40.9,41.735,11850,3.14198152401504,3.21078403913945,3.12669207620961,3.19052552079726,155008.868218179,0.0,1.0
2004-06-04,41.5,42.22,40.54,41.445,13950,3.17256041962589,3.22760243172542,3.09917107015984,3.1683558214794,182478.794231527,0.0,1.0
2004-06-07,42.5,42.63,41.34,41.34,18450,3.24900765865302,3.25894579972654,3.16032886138155,3.16032886138155,241342.921402987,0.0,1.0
2004-06-08,42.48,42.5,41.89,42.5,15150,3.24747871387247,3.24900765865302,3.20237484284647,3.24900765865302,198175.894810584,0.0,1.0
2004-06-09,40.27,42.3,40.27,42.29,10800,3.07853031562252,3.23371821084759,3.07853031562252,3.23295373845732,141273.905211505,0.0,1.0
2004-06-10,40.31,41.47,40.16,40.57,24650,3.0815882051836,3.17026700245507,3.07012111932953,3.10146448733066,322444.607728111,0.0,1.0
2004-06-14,38.5,40.94,38.5,40.94,36650,2.96921076381372,3.15738931611776,2.96921076381372,3.15738931611776,475218.875398272,0.34,1.0
2004-06-15,39.41,39.91,38.78,38.83,16850,3.03939210914023,3.07795328789106,2.99080502391419,2.99466114178927,218483.985005754,0.0,1.0
2004-06-16,40.18,40.25,39.33,39.36,14100,3.0987763244165,3.10417488944162,3.0332223205401,3.03553599126515,182826.361340126,0.0,1.0
2004-06-17,39.38,40.35,39.38,40.35,9000,3.03707843841518,3.11188712519178,3.03707843841518,3.11188712519178,116697.677451144,0.0,1.0
2004-06-18,39.3,39.5,38.92,38.92,41750,3.03090864981505,3.04633312131538,3.00160215396442,3.00160215396442,541347.559287253,0.0,1.0
2004-06-21,40.22,40.22,39.0,39.0,10850,3.10186121871657,3.10186121871657,3.00777194256455,3.00777194256455,140685.533371657,0.0,1.0
2004-06-22,40.5,40.5,39.0,39.89,11750,3.12345547881703,3.12345547881703,3.00777194256455,3.07641084074102,152355.301116772,0.0,1.0
2004-06-23,41.47,41.87,40.17,40.5,11750,3.19826416559364,3.2291131085943,3.09800510084149,3.12345547881703,152355.301116772,0.0,1.0
2004-06-24,41.13,41.95,40.12,41.48,10350,3.17204256404308,3.23528289719443,3.0941489829664,3.19903538916865,134202.329068816,0.0,1.0
2004-06-25,40.92,42.03,40.78,40.78,84300,3.15584686896773,3.24145268579457,3.1450497389175,3.1450497389175,1093068.24545905,0.0,1.0
2004-06-28,41.4,41.75,41.1,41.23,12750,3.19286560056852,3.2198584256941,3.16972889331803,3.17975479979324,165321.709722455,0.0,1.0
2004-06-29,42.0,42.02,41.0,41.27,26550,3.23913901506952,3.24068146221955,3.16201665756786,3.18283969409331,344258.148480876,0.0,1.0
2004-06-30,41.93,42.17,41.71,42.0,8450,3.2337404500444,3.2522498158448,3.21677353139404,3.23913901506952,109566.152718019,0.0,1.0
2004-07-01,41.2,42.19,41.06,42.19,12650,3.17744112906819,3.25379226299483,3.16664399901796,3.25379226299483,164025.068861886,0.0,1.0
2004-07-02,41.19,41.5,41.0,41.0,4550,3.17666990549318,3.20057783631869,3.16201665756786,3.16201665756786,58997.1591558563,0.0,1.0
2004-07-06,40.39,41.49,40.2,41.03,25800,3.11497201949185,3.19980661274367,3.10031877156654,3.16433032829291,334533.342026614,0.0,1.0
2004-07-07,39.87,40.9,39.87,40.9,16200,3.07486839359099,3.1543044218177,3.07486839359099,3.1543044218177,210055.81941206,0.0,1.0
2004-07-08,39.01,40.45,39.01,39.89,20100,3.00854316613957,3.11959936094195,3.00854316613957,3.07641084074102,260624.812974222,0.0,1.0
2004-07-09,39.5,39.86,39.25,39.32,6300,3.04633312131538,3.07409717001597,3.02705253193996,3.03245109696508,81688.374215801,0.0,1.0
2004-07-12,40.03,40.28,39.4799,39.75,6150,3.08720797079126,3.10648856016667,3.04478296192959,3.06561371069079,79743.4129249486,0.0,1.0
2004-07-13,40.36,40.49,39.83,40.32,4350,3.1126583487668,3.12268425524202,3.07178349929092,3.10957345446674,56403.8774347198,0.0,1.0
2004-07-14,39.7,40.48,39.66,39.7,6650,3.06175759281571,3.121913031667,3.05867269851564,3.06175759281571,86226.61722779,0.0,1.0
2004-07-15,40.01,40.05,39.4,39.75,6000,3.08566552364122,3.08875041794129,3.03862088556521,3.06561371069079,77798.4516340963,0.0,1.0
2004-07-16,39.0,40.26,39.0,39.99,11100,3.00777194256455,3.10494611301664,3.00777194256455,3.08412307649119,143927.135523078,0.0,1.0
2004-07-19,39.15,39.45,38.97,39.01,5700,3.0193402961898,3.0424770034403,3.0054582718395,3.00854316613957,73908.5290523914,0.0,1.0
2004-07-20,40.47,40.49,39.32,39.32,8150,3.12114180809198,3.12268425524202,3.03245109696508,3.03245109696508,105676.230136314,0.0,1.0
2004-07-21,38.99,40.91,38.99,40.235,16500,3.00700071898953,3.15507564539271,3.00700071898953,3.10301805407909,213945.741993765,0.0,1.0
2004-07-22,38.67,38.95,38.11,38.15,21950,2.982321564589,3.00391582468947,2.93913304438808,2.94221793868814,284612.668894736,0.0,1.0
2004-07-23,38.91,39.13,38.49,38.87,12950,3.0008309303894,3.01779784903977,2.96843954023871,2.99774603608933,167914.991443591,0.0,1.0
2004-07-26,38.83,39.12,38.01,38.8,17150,2.99466114178927,3.01702662546475,2.93142080863791,2.99234747106422,222373.907587458,0.0,1.0
2004-07-27,41.0,41.0,38.48,39.3,8250,3.16201665756786,3.16201665756786,2.96766831666369,3.03090864981505,106972.870996882,0.0,1.0
2004-07-28,40.35,41.0,39.06,40.05,17250,3.11188712519178,3.16201665756786,3.01239928401465,3.08875041794129,223670.548448027,0.0,1.0
2004-07-29,40.5,40.57,39.01,40.44,6350,3.12345547881703,3.12885404384215,3.00854316613957,3.11882813736693,82336.6946460853,0.0,1.0
2004-07-30,40.02,40.8,40.02,40.5,11100,3.08643674721624,3.14659218606753,3.08643674721624,3.12345547881703,143927.135523078,0.0,1.0
2004-08-02,39.7,40.1,39.0,39.94,12150,3.06175759281571,3.09260653581637,3.00777194256455,3.08026695861611,157541.864559045,0.0,1.0
2004-08-03,38.82,39.31,38.82,39.3,5700,2.99388991821425,3.03167987339006,2.99388991821425,3.03090864981505,73908.5290523915,0.0,1.0
2004-08-04,38.5,38.91,38.15,38.18,14550,2.96921076381372,3.0008309303894,2.94221793868814,2.94453160941319,188661.245212684,0.0,1.0
2004-08-05,38.29,38.53,38.1,38.25,15650,2.95301506873838,2.97152443453877,2.93836182081306,2.94993017443831,202924.294678934,0.0,1.0
2004-08-06,38.1,38.65,38.07,38.1,16800,2.93836182081306,2.98077911743897,2.93604815008801,2.93836182081306,217835.66457547,0.0,1.0
2004-08-09,38.8,38.94,38.005,38.25,22950,2.99234747106422,3.00314460111445,2.9310351968504,2.94993017443831,297579.077500418,0.0,1.0
2004-08-10,40.72,40.72,38.89,38.89,28050,3.1404223974674,3.1404223974674,2.99928848323937,2.99928848323937,363707.7613894,0.0,1.0
2004-08-11,39.66,40.86,39.23,40.39,10650,3.05867269851564,3.15121952751763,3.02551008478993,3.11497201949185,138092.251650521,0.0,1.0
2004-08-12,38.79,40.05,38.76,39.01,17850,2.9915762474892,3.08875041794129,2.98926257676415,3.00854316613957,231450.393611437,0.0,1.0
2004-08-13,39.39,40.9,39.02,40.9,14850,3.0378496619902,3.1543044218177,3.00931438971458,3.1543044218177,192551.167794388,0.0,1.0
2004-08-16,40.6,40.87,40.0,40.14,10250,3.1311677145672,3.15199075109265,3.08489430006621,3.09569143011644,132905.688208248,0.0,1.0
2004-08-17,40.89,41.3,39.67,41.3,17100,3.15353319824268,3.18515336481836,3.05944392209066,3.18515336481836,221725.587157174,0.0,1.0
2004-08-18,40.5,40.8,39.6,40.52,22800,3.12345547881703,3.14659218606753,3.05404535706554,3.12499792596707,295634.116209566,0.0,1.0
2004-08-19,39.72,40.7,39.52,40.44,10200,3.06330003996574,3.13887995031736,3.04787556846541,3.11882813736693,132257.367777964,0.0,1.0
2004-08-20,40.83,40.83,39.86,40.2,8400,3.14890585679258,3.14890585679258,3.07409717001597,3.10031877156654,108917.832287735,0.0,1.0
2004-08-23,39.22,40.5,39.22,40.5,13550,3.02473886121491,3.12345547881703,3.02473886121491,3.12345547881703,175694.836607001,0.0,1.0
2004-08-24,39.86,40.46,39.54,40.12,4350,3.07409717001597,3.12037058451697,3.04941801561544,3.0941489829664,56403.8774347199,0.0,1.0
2004-08-25,40.25,40.25,39.0,39.1,16950,3.10417488944162,3.10417488944162,3.00777194256455,3.01548417831472,219780.625866322,0.0,1.0
2004-08-26,39.41,40.24,39.33,40.13,10950,3.03939210914023,3.1034036658666,3.0332223205401,3.09492020654142,141982.174232226,0.0,1.0
2004-08-27,39.52,40.27,39.52,39.72,15000,3.04787556846541,3.10571733659165,3.04787556846541,3.06330003996574,194496.129085241,0.0,1.0
2004-08-30,39.95,40.45,39.68,39.82,68750,3.08103818219112,3.11959936094195,3.06021514566568,3.07101227571591,891440.591640687,0.0,1.0
2004-08-31,40.89,40.89,39.95,39.96,22950,3.15353319824268,3.15353319824268,3.08103818219112,3.08180940576614,297579.077500418,0.0,1.0
2004-09-01,40.32,41.73,40.03,40.84,30900,3.10957345446674,3.21831597854407,3.08720797079126,3.1496770803676,400662.025915595,0.0,1.0
2004-09-02,41.48,41.48,40.5,40.57,8750,3.19903538916865,3.19903538916865,3.12345547881703,3.12885404384215,113456.075299724,0.0,1.0
2004-09-03,41.66,41.88,40.64,41.51,8250,3.21291741351895,3.22988433216932,3.13425260886726,3.2013490598937,106972.870996882,0.0,1.0
2004-09-07,40.8,41.82,40.57,41.74,5250,3.14659218606753,3.22525699071922,3.12885404384215,3.21908720211909,68073.6451798342,0.0,1.0
2004-09-08,40.56,41.4,40.56,41.29,6900,3.12808282026713,3.19286560056852,3.12808282026713,3.18438214124334,89468.2193792108,0.0,1.0
2004-09-09,41.83,41.98,40.57,40.58,28250,3.22602821429423,3.23759656791948,3.12885404384215,3.12962526741717,366301.043110537,0.0,1.0
2004-09-10,42.22,42.78,41.37,41.37,49500,3.25610593371988,3.29929445392081,3.19055192984347,3.19055192984347,641837.225981294,0.0,1.0
2004-09-13,41.55,42.0,41.02,41.59,27650,3.23065555574433,3.26564460508453,3.18944623096589,3.23376569346346,355611.262227337,0.34,1.0
2004-09-14,41.73,41.95,41.38,41.59,33000,3.24465117548041,3.26175693293562,3.21743747043804,3.23376569346346,424418.504647454,0.0,1.0
2004-09-15,41.81,41.97,41.15,41.97,9050,3.25087145091867,3.26331200179518,3.19955417855305,3.26331200179518,116393.559607862,0.0,1.0
2004-09-16,42.0,42.01,41.54,41.99,5400,3.26564460508453,3.26642213951431,3.22987802131455,3.26486707065474,69450.3007604924,0.0,1.0
2004-09-17,42.5,43.04,41.44,42.44,56700,3.30452132657363,3.34650818578186,3.22210267701673,3.29985611999493,729228.15798517,0.0,1.0
2004-09-20,41.13,42.05,41.05,41.725,26150,3.19799910969349,3.26953227723344,3.19177883425523,3.24426240826552,336319.512016088,0.0,1.0
2004-09-21,41.9,42.04,40.86,41.82,14450,3.25786926078671,3.26875474280365,3.17700568008937,3.25164898534845,185843.860368355,0.0,1.0
2004-09-22,40.62,41.565,40.07,41.19,13850,3.1583448537746,3.23182185738901,3.11558046013659,3.20266431627218,178127.160283856,0.0,1.0
2004-09-23,40.1,40.8,40.1,40.32,10200,3.11791306342594,3.17234047351068,3.11791306342594,3.13501882088114,131183.901436486,0.0,1.0
2004-09-24,40.23,40.93,40.12,40.73,27600,3.12802101101311,3.18244842109785,3.1194681322855,3.16689773250221,354968.203886961,0.0,1.0
2004-09-27,40.07,40.56,39.66,40.18,15150,3.11558046013659,3.15367964719591,3.08370154851553,3.1241333388642,194846.677133604,0.0,1.0
2004-09-28,40.93,40.94,40.09,40.94,13800,3.18244842109785,3.18322595552763,3.11713552899616,3.18322595552763,177484.101943481,0.0,1.0
2004-09-29,40.92,40.92,40.13,40.8,11400,3.18167088666807,3.18167088666807,3.12024566671529,3.17234047351068,146617.301605484,0.0,1.0
2004-09-30,40.16,41.0,40.16,41.0,28500,3.12257827000463,3.18789116210632,3.12257827000463,3.18789116210632,366543.254013711,0.0,1.0
2004-10-01,41.23,41.37,40.16,40.16,23100,3.20577445399131,3.21665993600826,3.12257827000463,3.12257827000463,297092.953253218,0.0,1.0
2004-10-04,41.87,42.0,40.75,40.75,10550,3.25553665749736,3.26564460508453,3.16845280136177,3.16845280136177,135685.30981911,0.0,1.0
2004-10-05,41.98,41.98,41.58,41.98,12150,3.26408953622496,3.26408953622496,3.23298815903368,3.26408953622496,156263.176711108,0.0,1.0
2004-10-06,42.5,42.64,41.96,42.05,33950,3.30452132657363,3.31540680859058,3.2625344673654,3.26953227723344,436636.613114577,0.0,1.0
2004-10-07,41.9,42.47,41.9,42.15,13800,3.25786926078671,3.30218872328428,3.25786926078671,3.27730762153126,177484.101943481,0.0,1.0
2004-10-08,41.16,42.31,41.1,41.81,22550,3.20033171298283,3.28974817240777,3.19566650640414,3.25087145091867,290019.311509094,0.0,1.0
2004-10-11,41.07,41.63,41.0,41.32,29750,3.1933339031148,3.23687583118259,3.18789116210632,3.21277226385935,382619.712523083,0.0,1.0
2004-10-12,41.54,41.78,41.14,41.38,10200,3.22987802131455,3.24853884762932,3.19877664412327,3.21743747043804,131183.901436486,0.0,1.0
2004-10-13,40.99,41.75,40.95,41.545,10200,3.18711362767654,3.24620624433997,3.18400348995741,3.23026678852944,131183.901436486,0.0,1.0
2004-10-14,40.0,41.18,40.0,41.05,16350,3.11013771912812,3.2018867818424,3.11013771912812,3.19177883425523,210280.077302602,0.0,1.0
2004-10-15,40.95,41.12,40.1,40.11,18600,3.18400348995741,3.19722157526371,3.11791306342594,3.11869059785572,239217.702619474,0.0,1.0
2004-10-18,40.31,41.57,40.15,41.22,41150,3.13424128645136,3.2322106246039,3.12180073557485,3.20499691956153,529237.014128568,0.0,1.0
2004-10-19,40.29,41.25,40.03,40.835,12350,3.1326862175918,3.20732952285087,3.11247032241747,3.17506184401492,158835.410072608,0.0,1.0
2004-10-20,40.36,41.13,40.0,40.62,21000,3.13812895860027,3.19799910969349,3.11013771912812,3.1583448537746,270084.502957471,0.0,1.0
2004-10-21,40.45,40.67,40.25,40.46,27000,3.14512676846831,3.16223252592352,3.12957607987267,3.14590430289809,347251.503802463,0.0,1.0
2004-10-22,40.49,40.63,40.38,40.59,25250,3.14823690618744,3.15912238820439,3.13968402745984,3.15601225048526,324744.46188934,0.0,1.0
2004-10-25,41.69,41.69,40.3,40.49,18900,3.24154103776128,3.24154103776128,3.13346375202158,3.14823690618744,243076.052661724,0.0,1.0
2004-10-26,42.39,42.41,41.0,41.45,11700,3.29596844784602,3.29752351670559,3.18789116210632,3.22288021144651,150475.651647734,0.0,1.0
2004-10-27,42.5,42.5,41.77,42.0,17150,3.30452132657363,3.30452132657363,3.24776131319954,3.26564460508453,220569.010748601,0.0,1.0
2004-10-28,42.27,42.5,41.96,42.48,3900,3.28663803468864,3.30452132657363,3.2625344673654,3.30296625771406,50158.5505492446,0.0,1.0
2004-10-29,42.18,42.47,41.68,42.47,6050,3.2796402248206,3.30218872328428,3.2407635033315,3.30218872328428,77810.0591853666,0.0,1.0
2004-11-01,42.5,42.5,42.01,42.17,6750,3.30452132657363,3.30452132657363,3.26642213951431,3.27886269039082,86812.8759506155,0.0,1.0
2004-11-02,41.86,42.49,41.86,41.99,4200,3.25475912306758,3.30374379214385,3.25475912306758,3.26486707065474,54016.9005914941,0.0,1.0
2004-11-03,42.27,42.5,42.06,42.24,24350,3.28663803468864,3.30452132657363,3.27030981166322,3.28430543139929,313169.411762591,0.0,1.0
2004-11-04,42.51,42.51,41.71,41.71,15650,3.30529886100341,3.30529886100341,3.24309610662085,3.24309610662085,201277.260537353,0.0,1.0
2004-11-05,42.44,42.51,42.38,42.41,28950,3.29985611999493,3.30529886100341,3.29519091341624,3.29752351670559,372330.779077085,0.0,1.0
2004-11-08,42.55,42.6,42.15,42.5,2750,3.30840899872254,3.31229667087145,3.27730762153126,3.30452132657363,35368.2087206211,0.0,1.0
2004-11-09,42.26,42.72,42.06,42.17,15050,3.28586050025886,3.32162708402883,3.27030981166322,3.27886269039082,193560.560452854,0.0,1.0
2004-11-10,42.91,42.91,42.19,42.19,5450,3.33640023819469,3.33640023819469,3.28041775925038,3.28041775925038,70093.3591008674,0.0,1.0
2004-11-11,43.22,43.3,42.7,42.81,12650,3.36050380551793,3.36672408095619,3.32007201516927,3.32862489389687,162693.760114858,0.0,1.0
2004-11-12,43.49,43.49,42.05,42.05,12050,3.38149723512205,3.38149723512205,3.26953227723344,3.26953227723344,154977.060030358,0.0,1.0
2004-11-15,43.4,43.5,43.0,43.25,6150,3.37449942525401,3.38227476955183,3.34339804806273,3.36283640880728,79096.1758661164,0.0,1.0
2004-11-16,42.69,43.43,42.58,43.43,5100,3.31929448073949,3.37683202854336,3.31074160201188,3.37683202854336,65591.9507182428,0.0,1.0
2004-11-17,43.14,43.18,42.05,42.62,6600,3.35428353007968,3.3573936677988,3.26953227723344,3.31385173973101,84883.7009294907,0.0,1.0
2004-11-18,42.94,42.94,42.4,42.53,3050,3.33873284148404,3.33873284148404,3.29674598227581,3.30685392986297,39226.5587628707,0.0,1.0
2004-11-19,42.25,42.8,42.11,42.4,7050,3.28508296582908,3.32784735946709,3.27419748381213,3.29674598227581,90671.2259928651,0.0,1.0
2004-11-22,43.13,43.15,42.0,42.01,9350,3.35350599564989,3.35506106450946,3.26564460508453,3.26642213951431,120251.909650112,0.0,1.0
2004-11-23,43.2,43.46,42.73,43.46,13650,3.35894873665837,3.3791646318327,3.32240461845861,3.3791646318327,175554.926922356,0.0,1.0
2004-11-24,43.26,43.42,42.93,43.42,8150,3.36361394323706,3.37605449411357,3.33795530705425,3.37605449411357,104818.509481114,0.0,1.0
2004-11-26,43.24,43.27,43.23,43.26,350,3.3620588743775,3.36439147766684,3.36128133994771,3.36361394323706,4501.40838262451,0.0,1.0
2004-11-29,43.38,43.4,42.98,42.98,12150,3.37294435639445,3.37449942525401,3.34184297920316,3.34184297920316,156263.176711108,0.0,1.0
2004-11-30,43.25,43.5,42.67,42.67,7200,3.36283640880728,3.38227476955183,3.31773941187992,3.31773941187992,92600.4010139899,0.0,1.0
2004-12-01,44.8,44.88,42.53,42.53,28350,3.48335424542349,3.48957452086175,3.30685392986297,3.30685392986297,364614.078992586,0.0,1.0
2004-12-02,44.32,44.99,44.1,44.8,9650,3.44603259279396,3.49812739958935,3.42892683533875,3.48335424542349,124110.259692361,0.0,1.0
2004-12-03,44.27,45.04,44.27,44.31,8750,3.44214492064505,3.50201507173826,3.44214492064505,3.44525505836417,112535.209565613,0.0,1.0
2004-12-06,44.01,44.84,44.01,44.84,9450,3.42192902547071,3.48646438314262,3.42192902547071,3.48646438314262,121538.026330862,0.0,1.0
2004-12-07,44.14,44.57,43.51,44.57,23700,3.43203697305788,3.46547095353851,3.38305230398161,3.46547095353851,304809.653337717,0.0,1.0
2004-12-08,45.28,45.28,44.53,44.72,41550,3.52067589805303,3.52067589805303,3.46236081581938,3.47713396998524,534381.480851567,0.0,1.0
2004-12-09,44.4,45.29,44.31,44.875,16200,3.45225286823221,3.52145343248281,3.44525505836417,3.48918575364686,208350.902281478,0.0,1.0
2004-12-10,44.37,45.05,43.88,44.79,25250,3.44992026494287,3.50279260616804,3.41182107788355,3.48257671099371,324744.461889339,0.0,1.0
2004-12-13,44.75,44.75,43.8,44.0,16800,3.50590274388717,3.50590274388717,3.43147575826275,3.44714459734158,214438.350097083,0.34,1.0
2004-12-14,44.72,44.99,44.29,44.63,12900,3.50355241802535,3.52470535078176,3.46986441400587,3.49650144043988,164658.018824546,0.0,1.0
2004-12-15,44.79,44.99,43.951,43.951,13650,3.50903651170294,3.52470535078176,3.44330573176727,3.44330573176727,174231.159453879,0.0,1.0
2004-12-16,44.3,44.67,44.09,44.54,15150,3.47064785595982,3.49963520825564,3.45419557492705,3.48945046285441,193377.440712547,0.0,1.0
2004-12-17,44.7,44.94,43.81,43.81,16200,3.50198553411747,3.52078814101206,3.43225920021669,3.43225920021669,206779.837593615,0.0,1.0
2004-12-20,43.9,44.98,43.8,43.8,10850,3.43931017780216,3.52392190882782,3.43147575826275,3.43147575826275,138491.434437699,0.0,1.0
2004-12-21,45.0,45.0,44.32,44.66,13650,3.5254887927357,3.5254887927357,3.4722147398677,3.4988517663017,174231.15945388,0.0,1.0
2004-12-22,44.94,45.44,44.91,45.0,7050,3.52078814101206,3.55996023870912,3.51843781515023,3.5254887927357,89987.5219157399,0.0,1.0
2004-12-23,45.42,45.75,44.6,44.6,7550,3.55839335480124,3.5842469392813,3.49415111457805,3.49415111457805,96369.6156686293,0.0,1.0
2004-12-27,45.23,45.75,45.03,45.75,9950,3.54350795767635,3.5842469392813,3.52783911859753,3.5842469392813,127003.665682498,0.0,1.0
2004-12-28,45.95,45.95,45.17,45.75,4850,3.59991577836012,3.59991577836012,3.53880730595271,3.5842469392813,61906.3094030269,0.0,1.0
2004-12-29,45.15,45.75,45.15,45.2,6000,3.53724042204482,3.5842469392813,3.53724042204482,3.54115763181453,76585.1250346724,0.0,1.0
2004-12-30,45.18,45.74,45.18,45.2,9750,3.53959074790665,3.58346349732736,3.53959074790665,3.54115763181453,124450.828181342,0.0,1.0
2004-12-31,44.81,45.5,44.71,45.5,10200,3.51060339561082,3.56466089043277,3.50276897607141,3.56466089043277,130194.712558943,0.0,1.0
2005-01-03,44.57,45.73,44.46,45.73,13200,3.49180078871623,3.58268005537342,3.48318292722288,3.58268005537342,168487.275076279,0.0,1.0
2005-01-04,44.4,45.32,44.4,45.32,33000,3.47848227549923,3.55055893526182,3.47848227549923,3.55055893526182,421218.187690698,0.0,1.0
2005-01-05,44.15,44.85,44.15,44.51,29750,3.4588962266507,3.51373716342659,3.4588962266507,3.48710013699258,379734.578296917,0.0,1.0
2005-01-06,44.19,44.79,44.19,44.51,14550,3.46202999446646,3.50903651170294,3.46202999446646,3.48710013699258,185718.928209081,0.0,1.0
2005-01-07,43.23,44.45,43.23,44.45,23850,3.3868195668881,3.48239948526893,3.3868195668881,3.48239948526893,304425.872012823,0.0,1.0
2005-01-10,43.52,43.819,43.2,43.2,29400,3.4095393835524,3.43296429797524,3.38446924102628,3.38446924102628,375267.112669894,0.0,1.0
2005-01-11,43.45,43.79,43.14,43.5,13800,3.40405528987481,3.43069231630881,3.37976858930263,3.40797249964451,176145.787579746,0.0,1.0
2005-01-12,43.73,43.94,42.85,43.0,14750,3.42599166458516,3.44244394561793,3.35704877263833,3.36880040194745,188271.765710236,0.0,1.0
2005-01-13,43.01,43.53,42.92,42.92,16200,3.36958384390139,3.41032282550634,3.36253286631592,3.36253286631592,206779.837593615,0.0,1.0
2005-01-14,43.53,43.639,43.11,43.51,11850,3.41032282550634,3.4188623428043,3.3774182634408,3.40875594159846,151255.621943478,0.0,1.0
2005-01-18,44.07,44.34,43.07,43.07,52050,3.45262869101917,3.47378162377558,3.37428449562504,3.37428449562504,664375.959675782,0.0,1.0
2005-01-19,43.87,44.32,43.32,44.0,24150,3.43695985194034,3.4722147398677,3.39387054447357,3.44714459734158,308255.128264556,0.0,1.0
2005-01-20,44.16,44.95,43.07,44.22,20450,3.45967966860464,3.521571582966,3.37428449562504,3.46438032032829,261027.634493175,0.0,1.0
2005-01-21,44.84,44.89,44.06,44.82,20850,3.51295372147264,3.51687093124235,3.45184524906523,3.51138683756476,266133.309495487,0.0,1.0
2005-01-24,44.1,44.94,44.1,44.94,13050,3.45497901688099,3.52078814101206,3.45497901688099,3.52078814101206,166572.646950412,0.0,1.0
2005-01-25,44.35,44.85,43.9,44.85,6950,3.47456506572952,3.51373716342659,3.43931017780216,3.51373716342659,88711.1031651622,0.0,1.0
2005-01-26,44.9,44.9,43.99,44.32,19250,3.51765437319629,3.51765437319629,3.44636115538764,3.4722147398677,245710.609486241,0.0,1.0
2005-01-27,45.22,45.54,44.13,44.13,12450,3.54272451572241,3.56779465824853,3.45732934274281,3.45732934274281,158914.134446945,0.0,1.0
2005-01-28,46.0,46.25,44.69,44.71,19350,3.60383298812983,3.62341903697836,3.50120209216352,3.50276897607141,246987.028236818,0.0,1.0
2005-01-31,45.96,46.65,45.87,45.89,11550,3.60069922031407,3.65475671513601,3.59364824272859,3.59521512663648,147426.365691744,0.0,1.0
2005-02-01,46.06,46.41,45.76,45.96,16800,3.60853363985348,3.63595410824142,3.58503038123524,3.60069922031407,214438.350097083,0.0,1.0
2005-02-02,45.78,46.03,45.35,45.75,10800,3.58659726514312,3.60618331399166,3.55290926112365,3.5842469392813,137853.22506241,0.0,1.0
2005-02-03,45.27,46.01,45.0,46.01,18950,3.54664172549212,3.60461643008377,3.5254887927357,3.60461643008377,241881.353234507,0.0,1.0
2005-02-04,45.4,45.5,45.1,45.499,5450,3.55682647089336,3.56466089043277,3.53332321227512,3.56458254623737,69564.821906494,0.0,1.0
2005-02-07,45.62,45.98,45.31,45.5,4050,3.57406219388006,3.60226610422195,3.54977549330788,3.56466089043277,51694.9593984039,0.0,1.0
2005-02-08,46.13,46.13,45.451,45.66,6450,3.61401773353107,3.61401773353107,3.56082202485846,3.57719596169583,82329.0094122727,0.0,1.0
2005-02-09,44.59,46.25,44.5,46.23,14400,3.49336767262411,3.62341903697836,3.48631669503864,3.62185215307048,183804.300083214,0.0,1.0
2005-02-10,45.06,45.21,44.4,44.6,9750,3.53018944445935,3.54194107376847,3.47848227549923,3.49415111457805,124450.828181343,0.0,1.0
2005-02-11,46.06,46.06,44.85,45.14,10350,3.60853363985348,3.60853363985348,3.51373716342659,3.53645698009088,132109.34068481,0.0,1.0
2005-02-14,46.61,46.63,45.581,46.27,7650,3.65162294732025,3.65318983122813,3.57100677025969,3.62498592088625,97646.0344192072,0.0,1.0
2005-02-15,45.54,46.31,45.2,45.6,15950,3.56779465824853,3.62811968870201,3.54115763181453,3.57249530997218,203588.790717171,0.0,1.0
2005-02-16,45.89,46.0,45.05,45.05,11850,3.59521512663648,3.60383298812983,3.52940600250541,3.52940600250541,151255.621943478,0.0,1.0
2005-02-17,44.66,46.22,44.66,46.22,13250,3.4988517663017,3.62106871111654,3.4988517663017,3.62106871111654,169125.484451568,0.0,1.0
2005-02-18,44.9,45.5,44.9,45.18,13050,3.51765437319629,3.56466089043277,3.51765437319629,3.53959074790665,166572.646950412,0.0,1.0
2005-02-22,44.5,45.27,44.5,44.91,26450,3.48631669503864,3.54664172549212,3.48631669503864,3.51843781515023,337612.759527847,0.0,1.0
2005-02-23,44.5,45.25,44.5,45.25,17250,3.48631669503864,3.54507484158424,3.48631669503864,3.54507484158424,220182.234474683,0.0,1.0
2005-02-24,45.26,45.29,44.26,44.69,4200,3.54585828353818,3.5482086094,3.46751408814405,3.50120209216352,53609.5875242706,0.0,1.0
2005-02-25,45.25,45.5,44.601,44.74,13650,3.54507484158424,3.56466089043277,3.49422945877345,3.50511930193323,174231.159453879,0.0,1.0
2005-02-28,44.96,45.74,44.8,45.1,9300,3.52235502491994,3.58346349732736,3.50981995365688,3.53332321227512,118706.943803742,0.0,1.0
2005-03-01,46.29,46.29,44.901,45.66,19050,3.62655280479413,3.62655280479413,3.51773271739169,3.57719596169583,243157.771985085,0.0,1.0
2005-03-02,46.16,46.58,45.51,45.51,13350,3.61636805939289,3.64927262145842,3.56544433238671,3.56544433238671,170401.903202146,0.0,1.0
2005-03-03,45.85,46.57,45.5,46.51,5450,3.59208135882071,3.64848917950448,3.56466089043277,3.64378852778084,69564.8219064941,0.0,1.0
2005-03-04,46.19,46.44,45.791,46.0,12000,3.61871838525472,3.63830443410325,3.58745905129246,3.60383298812983,153170.250069345,0.0,1.0
2005-03-07,45.96,46.44,45.9,46.2,6750,3.60069922031407,3.63830443410325,3.59599856859042,3.61950182720866,86158.2656640063,0.0,1.0
2005-03-08,45.29,46.259,45.29,45.77,12900,3.5482086094,3.62412413473691,3.5482086094,3.58581382318918,164658.018824546,0.0,1.0
2005-03-09,44.8,45.29,44.74,45.29,6600,3.50981995365688,3.5482086094,3.50511930193323,3.5482086094,84243.6375381396,0.0,1.0
2005-03-10,44.5,45.34,44.47,44.5,17150,3.48631669503864,3.55212581916971,3.48396636917682,3.48631669503864,218905.815724105,0.0,1.0
2005-03-11,44.82,45.28,44.373,44.373,11150,3.53802386399876,3.57433557701615,3.50273835156665,3.50273835156665,141249.188589468,0.34,1.0
2005-03-14,45.35,45.4,44.921,45.4,12600,3.57986127247532,3.5838081978033,3.54599665316128,3.5838081978033,159617.91715043,0.0,1.0
2005-03-15,44.73,45.83,44.73,45.75,9050,3.53091939840841,3.6177517556239,3.53091939840841,3.61143667509914,114646.20239773,0.0,1.0
2005-03-16,45.17,45.17,44.5,44.5,10200,3.56565234129461,3.56565234129461,3.51276354189971,3.51276354189971,129214.504359872,0.0,1.0
2005-03-17,45.04,45.17,44.3,44.3,10200,3.55539033544186,3.56565234129461,3.4969758405878,3.4969758405878,129214.504359872,0.0,1.0
2005-03-18,44.05,45.19,44.05,44.85,52200,3.47724121394792,3.5672311114258,3.47724121394792,3.54039201919555,661274.228194639,0.0,1.0
2005-03-21,44.53,44.639,44.13,44.43,12950,3.5151316970965,3.52373599431149,3.48355629447268,3.50723784644054,164051.748182387,0.0,1.0
2005-03-22,44.36,44.72,43.97,44.69,5150,3.50171215098137,3.53013001334281,3.47092613342315,3.52776185814602,65240.6566130728,0.0,1.0
2005-03-23,44.1,44.22,44.1,44.11,12600,3.48118813927589,3.49066076006304,3.48118813927589,3.48197752434149,159617.91715043,0.0,1.0
2005-03-24,43.86,44.59,43.8,44.58,7550,3.4622428977016,3.51986800749007,3.45750658730803,3.51907862242447,95644.0694036309,0.0,1.0
2005-03-28,44.47,44.49,44.02,44.25,6000,3.51039538670292,3.51197415683412,3.47487305875113,3.49302891525982,76008.5319763955,0.0,1.0
2005-03-29,43.86,44.96,43.86,44.9,6050,3.4622428977016,3.5490752549171,3.4622428977016,3.54433894452353,76641.936409532,0.0,1.0
2005-03-30,44.955,45.06,43.86,43.86,6450,3.5486805623843,3.55696910557306,3.4622428977016,3.4622428977016,81709.1718746251,0.0,1.0
2005-03-31,44.63,45.45,44.11,45.36,19350,3.52302554775245,3.58775512313128,3.48197752434149,3.58065065754092,245127.515623875,0.0,1.0
2005-04-01,43.77,44.86,43.77,44.32,16950,3.45513843211124,3.54118140426115,3.45513843211124,3.49855461071899,214724.102833317,0.0,1.0
2005-04-04,43.66,43.948,43.51,43.7,14150,3.44645519638969,3.46918948627884,3.43461442040576,3.44961273665208,179253.454577666,0.0,1.0
2005-04-05,44.61,44.68,43.6,43.6,4650,3.52144677762126,3.52697247308043,3.44171888599612,3.44171888599612,58906.6122817064,0.0,1.0
2005-04-06,45.119,45.36,44.94,45.09,2700,3.56162647746007,3.58065065754092,3.54749648478591,3.55933726076984,34203.8393893779,0.0,1.0
2005-04-07,45.0,45.16,44.25,44.25,4250,3.55223279517948,3.56486295622901,3.49302891525982,3.49302891525982,53839.3768166134,0.0,1.0
2005-04-08,43.76,44.84,43.67,44.81,11400,3.45434904704565,3.53960263412996,3.44724458145529,3.53723447893317,144416.210755151,0.0,1.0
2005-04-11,42.6,43.63,42.6,43.5,9600,3.36278037943658,3.44408704119291,3.36278037943658,3.43382503534017,121613.651162232,0.0,1.0
2005-04-12,42.85,43.04,42.5,42.51,30450,3.38251500607646,3.39751332232278,3.35488652878062,3.35567591384622,385743.299780207,0.0,1.0
2005-04-13,42.2,43.53,42.14,43.49,18650,3.33120497681276,3.43619319053695,3.32646866641919,3.43303565027457,236259.853559962,0.0,1.0
2005-04-14,41.63,43.45,41.63,42.44,27900,3.28621002807382,3.42987811001219,3.28621002807382,3.35015021838705,353439.673690238,0.0,1.0
2005-04-15,39.35,41.99,38.75,41.99,38150,3.10623023311806,3.31462789043526,3.05886712918233,3.31462789043526,483287.582483247,0.0,1.0
2005-04-18,41.13,41.27,39.41,39.92,30600,3.24674077479405,3.25779216571238,3.11096654351163,3.151225181857,387643.513079616,0.0,1.0
2005-04-19,41.43,41.86,40.75,41.85,25850,3.27042232676191,3.30436588458251,3.21674414230142,3.30357649951692,327470.091931637,0.0,1.0
2005-04-20,40.1,41.59,39.7,41.59,38150,3.16543411303772,3.28305248781144,3.1338587104139,3.28305248781144,483287.582483247,0.0,1.0
2005-04-21,43.13,43.15,40.94,40.98,39900,3.40461778791314,3.40619655804433,3.23174245854773,3.23489999881012,505456.737643028,0.0,1.0
2005-04-22,40.06,42.89,39.85,42.89,55350,3.16227657277534,3.38567254633884,3.14569948639783,3.38567254633884,701178.707482246,0.0,1.0
2005-04-25,40.73,40.91,40.02,40.69,42450,3.21516537217023,3.22937430335095,3.15911903251295,3.21200783190785,537760.363732997,0.0,1.0
2005-04-26,40.66,41.29,40.47,40.74,18350,3.20963967671106,3.25937093584357,3.19464136046475,3.21595475723583,232459.426961143,0.0,1.0
2005-04-27,40.93,41.67,40.83,41.16,51950,3.23095307348214,3.2893675683362,3.22305922282618,3.24910892999083,658107.206028956,0.0,1.0
2005-04-28,40.5,41.27,40.5,41.16,22200,3.19700951566153,3.25779216571238,3.19700951566153,3.24910892999083,281231.568312663,0.0,1.0
2005-04-29,40.9,41.3,40.5,41.11,36900,3.22858491828535,3.26016032090917,3.19700951566153,3.24516200466286,467452.471654832,0.0,1.0
2005-05-02,41.2,41.2,40.55,41.1,51000,3.25226647025322,3.25226647025322,3.20095644098951,3.24437261959726,646072.52179936,0.0,1.0
2005-05-03,40.88,41.9,40.47,40.65,35850,3.22700614815416,3.3075234248449,3.19464136046475,3.20885029164547,454150.978558963,0.0,1.0
2005-05-04,41.15,41.4,40.95,41.26,41250,3.24831954492524,3.26805417156512,3.23253184361333,3.25700278064679,522558.657337718,0.0,1.0
2005-05-05,41.09,41.41,40.54,41.41,33950,3.24358323453167,3.26884355663072,3.20016705592392,3.26884355663072,430081.61009977,0.0,1.0
2005-05-06,40.8,41.2,40.8,41.1,24600,3.2206910676294,3.25226647025322,3.2206910676294,3.24437261959726,311634.981103221,0.0,1.0
2005-05-09,41.71,41.71,40.99,41.08,33600,3.29252510859858,3.29252510859858,3.23568938387571,3.24279384946607,425647.779067814,0.0,1.0
2005-05-10,40.78,41.71,40.54,41.71,24950,3.21911229749821,3.29252510859858,3.20016705592392,3.29252510859858,316068.812135177,0.0,1.0
2005-05-11,41.35,41.53,40.65,41.15,26450,3.26410724623715,3.27831617741786,3.20885029164547,3.24831954492524,335070.945129276,0.0,1.0
2005-05-12,40.63,41.5,40.53,41.5,22500,3.20727152151428,3.27594802222108,3.19937767085832,3.27594802222108,285031.994911482,0.0,1.0
2005-05-13,40.25,41.35,40.24,41.22,24000,3.17727488902165,3.26410724623715,3.17648550395605,3.25384524038441,304034.127905581,0.0,1.0
2005-05-16,41.45,41.52,40.49,40.5,22250,3.2720010968931,3.27752679235227,3.19622013059594,3.19700951566153,281864.9727458,0.0,1.0
2005-05-17,41.27,41.53,40.84,41.5,16950,3.25779216571238,3.27831617741786,3.22384860789178,3.27594802222108,214724.102833317,0.0,1.0
2005-05-18,41.5,41.51,41.241,41.5,22800,3.27594802222108,3.27673740728667,3.25550294902216,3.27594802222108,288832.421510302,0.0,1.0
2005-05-19,41.22,41.5,41.22,41.5,7800,3.25384524038441,3.27594802222108,3.25384524038441,3.27594802222108,98811.0915693139,0.0,1.0
2005-05-20,40.85,41.6,40.5,41.57,18150,3.22463799295737,3.28384187287703,3.19700951566153,3.28147371768025,229925.809228596,0.0,1.0
2005-05-23,41.59,41.81,40.7,41.31,28850,3.28305248781144,3.30041895925454,3.21279721697344,3.26094970597477,365474.357919834,0.0,1.0
2005-05-24,41.5,41.7,41.36,41.4,47250,3.27594802222108,3.29173572353299,3.26489663130274,3.26805417156512,598567.189314113,0.0,1.0
2005-05-25,41.12,41.7,40.58,41.29,10850,3.24595138972845,3.29173572353299,3.2033245961863,3.25937093584357,137448.761990648,0.0,1.0
2005-05-26,41.06,41.5,40.8,41.5,6950,3.24121507933488,3.27594802222108,3.2206910676294,3.27594802222108,88043.2162059913,0.0,1.0
2005-05-27,41.49,41.5,41.0,41.34,1850,3.27515863715548,3.27594802222108,3.23647876894131,3.26331786117155,23435.9640260553,0.0,1.0
2005-05-31,41.54,41.75,40.87,40.87,25800,3.27910556248346,3.29568264886096,3.22621676308857,3.22621676308857,326836.6874985,0.0,1.0
2005-06-01,41.75,41.75,41.27,41.75,14450,3.29568264886096,3.29568264886096,3.25779216571238,3.29568264886096,183053.881176486,0.0,1.0
2005-06-02,31.48,31.99,31.08,31.08,31500,3.31331224865925,3.36699043311974,3.2712117118275,3.2712117118275,299283.594657058,0.0,1.33333333333333
2005-06-03,31.8,32.12,31.5,31.74,49867,3.34699267812466,3.38067310759006,3.31541727550084,3.3406775975999,473789.683008365,0.0,1.0
2005-06-06,33.09,33.25,31.7,32.5,65467,3.48276690940708,3.49960712413978,3.33646754391672,3.42066861758023,622006.320362335,0.0,1.0
2005-06-07,32.94,33.75,32.66,33.26,62000,3.46697920809517,3.55223279517947,3.43750883231294,3.50065963756057,589066.122817065,0.0,1.0
2005-06-08,32.9,33.25,32.6,33.16,16267,3.46276915441199,3.49960712413978,3.43119375178817,3.49013450335263,154553.848707503,0.0,1.0
2005-06-09,33.24,33.3,32.06,32.74,30667,3.49855461071898,3.50486969124375,3.3743580270653,3.44592893967929,291369.206265016,0.0,1.0
2005-06-10,32.55,33.45,32.54,33.23,17667,3.4259311846842,3.52065739255566,3.42487867126341,3.49750209729819,167855.341803373,0.0,1.0
2005-06-13,33.06,33.29,32.25,32.99,36867,3.47960936914469,3.50381717782295,3.39435578206039,3.47224177519914,350275.818546722,0.0,1.0
2005-06-14,32.96,33.43,32.9,33.4,28400,3.49855461071898,3.54844298047135,3.49218588266549,3.5452586164446,267557.349864443,0.28,1.0
2005-06-15,33.37,33.39,32.7,33.2,26800,3.54207425241785,3.54419716176902,3.47095678915385,3.52402952293296,252483.696350954,0.0,1.0
2005-06-16,34.0,34.0,33.03,33.05,28000,3.60894589697953,3.60894589697953,3.50598479344806,3.50810770279922,263788.936486071,0.0,1.0
2005-06-17,34.09,34.46,33.83,34.07,77200,3.61849898905977,3.65777281205632,3.59090116749464,3.61637607970861,727303.782025882,0.0,1.0
2005-06-20,33.52,34.18,33.25,34.0,33067,3.55799607255159,3.62805208114001,3.52933679631087,3.60894589697953,311525.312956603,0.0,1.0
2005-06-21,33.08,33.6,32.85,33.4,45600,3.51129206682597,3.56648770995625,3.48687860928758,3.5452586164446,429599.125134458,0.0,1.0
2005-06-22,33.13,33.6,33.01,33.6,28467,3.51659934020388,3.56648770995625,3.50386188409689,3.56648770995625,268188.559105321,0.0,1.0
2005-06-23,32.53,33.68,32.53,32.91,39600,3.45291205966895,3.5749793473609,3.45291205966895,3.49324733734107,373072.924458871,0.0,1.0
2005-06-24,32.37,32.71,32.0,32.52,77800,3.43592878485963,3.47201824382943,3.39665496186309,3.45185060499337,732956.40209344,0.0,1.0
2005-06-27,32.95,33.25,32.02,32.02,45000,3.4974931560434,3.52933679631087,3.39877787121426,3.39877787121426,423946.5050669,0.0,1.0
2005-06-28,33.68,33.88,32.81,32.91,36067,3.5749793473609,3.59620844087255,3.48263279058525,3.49324733734107,339788.413294397,0.0,1.0
2005-06-29,33.41,33.93,33.1,33.93,22800,3.54632007112018,3.60151571425046,3.51341497617714,3.60151571425046,214799.562567229,0.0,1.0
2005-06-30,33.84,33.97,33.03,33.5,31867,3.59196262217022,3.60576153295279,3.50598479344806,3.55587316320042,300220.072821486,0.0,1.0
2005-07-01,34.5,34.5,33.61,34.0,27067,3.66201863075865,3.66201863075865,3.56754916463183,3.60894589697953,254999.112281017,0.0,1.0
2005-07-05,35.1,35.1,33.75,34.5,45067,3.72570591129358,3.72570591129358,3.58240953008998,3.66201863075865,424577.714307777,0.0,1.0
2005-07-06,33.87,35.2,33.81,35.2,16067,3.59514698619697,3.7363204580494,3.58877825814347,3.7363204580494,151367.744375775,0.0,1.0
2005-07-07,34.14,34.25,33.33,33.62,19400,3.62380626243769,3.63548226386909,3.53782843371553,3.56861061930741,182768.048851063,0.0,1.0
2005-07-08,35.04,35.75,33.61,33.61,30867,3.71933718324008,3.79470046520642,3.56754916463183,3.56754916463183,290799.039375556,0.0,1.0
2005-07-11,35.83,35.86,34.44,35.35,25800,3.80319210261108,3.80637646663783,3.65564990270515,3.75224227818313,243062.662905022,0.0,1.0
2005-07-12,35.0,35.88,34.53,35.67,27000,3.71509136453776,3.80849937598899,3.66520299478539,3.78620882780176,254367.903040139,0.0,1.0
2005-07-13,35.12,35.48,34.46,35.48,29267,3.72782882064474,3.7660411889657,3.65777281205632,3.7660411889657,275725.385862066,0.0,1.0
2005-07-14,34.41,35.71,34.18,35.48,16867,3.6524655386784,3.79045464650409,3.62805208114001,3.7660411889657,158904.57113252,0.0,1.0
2005-07-15,34.5,34.99,34.0,34.0,16800,3.66201863075865,3.71402990986217,3.60894589697953,3.60894589697953,158273.361891642,0.0,1.0
2005-07-18,34.02,34.98,34.0,34.17,24667,3.6110688063307,3.71296845518659,3.60894589697953,3.62699062646443,232388.632010782,0.0,1.0
2005-07-19,35.0,35.23,34.38,34.52,16800,3.71509136453776,3.73950482207615,3.64928117465166,3.66414154010981,158273.361891642,0.0,1.0
2005-07-20,35.91,36.2199,34.49,34.49,15067,3.81168374001574,3.84457822041203,3.66095717608306,3.66095717608306,141946.710929844,0.0,1.0
2005-07-21,34.85,36.0,34.72,35.73,21067,3.69916954440402,3.82123683209598,3.68537063362145,3.79257755585526,198472.911605431,0.0,1.0
2005-07-22,35.54,35.61,34.47,34.8,42400,3.7724099170192,3.77984009974827,3.6588342667319,3.69386227102611,399451.818107478,0.0,1.0
2005-07-25,35.7,35.89,35.27,35.27,11800,3.78939319182851,3.80956083066457,3.74375064077848,3.74375064077848,111168.194661987,0.0,1.0
2005-07-26,35.21,36.0,34.54,35.43,48667,3.73738191272498,3.82123683209598,3.66626444946097,3.76073391558779,458493.434713129,0.0,1.0
2005-07-27,35.5,35.63,35.05,35.53,8800,3.76816409831687,3.78196300909944,3.72039863791567,3.77134846234361,82905.0943241936,0.0,1.0
2005-07-28,36.0,36.0,35.161,35.61,14000,3.82123683209598,3.82123683209598,3.73218078481463,3.77984009974827,131894.468243035,0.0,1.0
2005-07-29,35.88,36.0,35.32,36.0,12800,3.80849937598899,3.82123683209598,3.74905791415639,3.82123683209598,120589.228107918,0.0,1.0
2005-08-01,35.73,35.99,35.18,35.75,33200,3.79257755585526,3.8201753774204,3.73419754869824,3.79470046520642,312778.310404912,0.0,1.0
2005-08-02,35.73,36.0,35.5,35.7,29867,3.79257755585526,3.82123683209598,3.76816409831687,3.78939319182851,281378.005929624,0.0,1.0
2005-08-03,35.5,36.0,35.44,35.67,4600,3.76816409831687,3.82123683209598,3.76179537026337,3.78620882780176,43336.753851283,0.0,1.0
2005-08-04,34.29,35.52,34.29,35.25,13600,3.63972808257142,3.77028700766803,3.63972808257142,3.74162773142731,128126.054864663,0.0,1.0
2005-08-05,33.61,34.72,33.35,34.3,35000,3.56754916463183,3.68537063362145,3.53995134306669,3.640789537247,329736.170607588,0.0,1.0
2005-08-08,33.51,34.31,33.4,33.96,16467,3.55693461787601,3.64185099192258,3.5452586164446,3.60470007827721,155136.157754147,0.0,1.0
2005-08-09,33.52,33.9999,33.3,33.93,14200,3.55799607255159,3.60893528243278,3.53464406968878,3.60151571425046,133778.674932222,0.0,1.0
2005-08-10,32.51,34.19,32.2,33.91,61800,3.45078915031778,3.6291135358156,3.41788405537474,3.59939280489929,582219.866958542,0.0,1.0
2005-08-11,33.16,33.31,32.26,32.5,22667,3.51978370423063,3.53570552436436,3.42425278342823,3.4497276956422,213546.56511892,0.0,1.0
2005-08-12,32.84,33.23,32.51,32.8,12800,3.485817154612,3.5272138869597,3.45078915031778,3.48157133590967,120589.228107918,0.0,1.0
2005-08-15,33.87,34.13,32.9,33.11,27200,3.59514698619697,3.6227448077621,3.49218588266549,3.51447643085272,256252.109729326,0.0,1.0
2005-08-16,33.23,33.83,33.23,33.56,19200,3.5272138869597,3.59090116749464,3.5272138869597,3.56224189125392,180883.842161877,0.0,1.0
2005-08-17,33.33,33.85,33.03,33.23,19400,3.53782843371553,3.5930240768458,3.50598479344806,3.5272138869597,182768.048851063,0.0,1.0
2005-08-18,33.0,33.42,32.97,33.41,16200,3.50280042942131,3.54738152579577,3.49961606539457,3.54632007112018,152620.741824084,0.0,1.0
2005-08-19,33.31,33.87,32.93,32.93,11467,3.53570552436436,3.59514698619697,3.49537024669224,3.49537024669224,108030.990524492,0.0,1.0
2005-08-22,33.52,33.64,33.11,33.64,13267,3.55799607255159,3.57073352865857,3.51447643085272,3.57073352865857,124988.850727168,0.0,1.0
2005-08-23,33.46,33.4799,33.15,33.42,10267,3.55162734449809,3.5537396393025,3.51872224955505,3.54738152579577,96725.7503893747,0.0,1.0
2005-08-24,33.9,34.62,33.39,33.7,16400,3.59833135022371,3.67475608686563,3.54419716176902,3.57710225671207,154504.94851327,0.0,1.0
2005-08-25,34.07,34.38,33.69,34.2,15467,3.61637607970861,3.64928117465166,3.57604080203649,3.63017499049118,145715.124308216,0.0,1.0
2005-08-26,33.76,34.0,33.75,34.0,22600,3.58347098476556,3.60894589697953,3.58240953008998,3.60894589697953,212915.355878043,0.0,1.0
2005-08-29,34.09,34.1,33.08,33.7,13200,3.61849898905977,3.61956044373536,3.51129206682597,3.57710225671207,124357.641486291,0.0,1.0
2005-08-30,33.99,34.2,33.65,33.87,16200,3.60788444230395,3.63017499049118,3.57179498333416,3.59514698619697,152620.741824084,0.0,1.0
2005-08-31,34.65,34.7,33.7,34.24,23467,3.67794045089238,3.68324772427029,3.57710225671207,3.63442080919351,221083.391875665,0.0,1.0
2005-09-01,35.02,35.1,34.3,34.3,23800,3.71721427388892,3.72570591129358,3.640789537247,3.640789537247,224220.59601316,0.0,1.0
2005-09-02,34.33,35.04,34.33,35.01,8000,3.64397390127375,3.71933718324008,3.64397390127375,3.71615281921334,75368.2675674487,0.0,1.0
2005-09-06,35.28,35.31,34.5,34.67,15800,3.74481209545406,3.74799645948081,3.66201863075865,3.68006336024354,148852.328445711,0.0,1.0
2005-09-07,35.95,35.95,34.9,35.03,13867,3.81592955871807,3.81592955871807,3.70447681778193,3.7182757285645,130641.470794726,0.0,1.0
2005-09-08,35.3,36.0,34.66,36.0,23800,3.74693500480522,3.82123683209598,3.67900190556796,3.82123683209598,224220.59601316,0.0,1.0
2005-09-09,35.98,35.98,35.12,35.59,12867,3.81911392274481,3.81911392274481,3.72782882064474,3.77771719039711,121220.437348796,0.0,1.0
2005-09-12,35.96,35.98,35.31,35.92,12667,3.81699101339365,3.81911392274481,3.74799645948081,3.81274519469132,119336.230659609,0.0,1.0
2005-09-13,34.38,35.75,34.33,35.5,39867,3.67900190556796,3.82560553007721,3.6736514083231,3.7988530438529,372554.158758557,0.28,1.0
2005-09-14,33.6,34.93,33.55,34.71,19600,3.59553414854809,3.73785737526146,3.59018365130323,3.71431518738406,183160.546609169,0.0,1.0
2005-09-15,33.48,33.89,33.24,33.89,18067,3.58269295516042,3.6265670325683,3.55701056838508,3.6265670325683,168834.775285094,0.0,1.0
2005-09-16,33.9,33.96,33.35,33.8,96800,3.62763713201727,3.63405772871111,3.56878166232378,3.61693613752755,904588.822028955,0.0,1.0
2005-09-19,33.85,34.21,33.53,33.71,21400,3.62228663477241,3.66081021493543,3.58804345240529,3.60730524248679,199981.4131345,0.0,1.0
2005-09-20,33.44,34.45,33.25,34.28,18467,3.57841255736453,3.68649260171077,3.55808066783405,3.66830091107823,172572.745624057,0.0,1.0
2005-09-21,32.75,33.43,32.75,33.27,23000,3.50457569538542,3.57734245791556,3.50457569538542,3.560220866732,214933.294490351,0.0,1.0
2005-09-22,33.2,33.54,32.65,32.78,11867,3.55273017058919,3.58911355185426,3.49387470089569,3.50778599373234,110896.235031174,0.0,1.0
2005-09-23,33.68,33.97,33.1,33.1,11467,3.60409494413988,3.63512782816008,3.54202917609946,3.54202917609946,107158.264692211,0.0,1.0
2005-09-26,34.5,34.5,33.75,34.06,9200,3.69184309895563,3.69184309895563,3.61158564028268,3.64475872320084,85973.3177961403,0.0,1.0
2005-09-27,33.78,34.27,33.6,34.26,5600,3.6147959386296,3.66723081162926,3.59553414854809,3.66616071218029,52331.5847454767,0.0,1.0
2005-09-28,33.38,34.47,33.0,34.09,27067,3.5719919606707,3.68863280060871,3.53132818160974,3.64796902154775,252939.107911753,0.0,1.0
2005-09-29,34.4,34.4,33.01,33.76,17000,3.68114210446591,3.68114210446591,3.53239828105871,3.61265573973166,158863.739405911,0.0,1.0
2005-09-30,34.83,34.83,34.15,34.63,22067,3.72715638077173,3.72715638077173,3.65438961824159,3.70575439179228,206214.47867472,0.0,1.0
2005-10-03,34.91,35.18,34.86,34.86,7067,3.73571717636351,3.76460986148577,3.73036667911865,3.73036667911865,66040.5909636221,0.0,1.0
2005-10-04,34.45,35.35,34.38,35.1,17667,3.68649260171077,3.78280155211831,3.67900190556796,3.75604906589399,165096.804946132,0.0,1.0
2005-10-05,33.61,34.9,33.61,34.65,24467,3.59660424799707,3.73464707691454,3.59660424799707,3.70789459069022,228642.300708496,0.0,1.0
2005-10-06,33.85,34.26,33.66,34.24,17867,3.62228663477241,3.66616071218029,3.60195474524193,3.66402051328234,166965.790115613,0.0,1.0
2005-10-07,33.89,34.17,33.5,33.85,44000,3.6265670325683,3.65652981713954,3.58483315405837,3.62228663477241,411176.737285888,0.0,1.0
2005-10-10,33.69,34.25,33.65,34.18,11267,3.60516504358885,3.66509061273132,3.60088464579296,3.65759991658851,105289.27952273,0.0,1.0
2005-10-11,33.5,34.0,33.5,33.99,22067,3.58483315405837,3.638338126507,3.58483315405837,3.63726802705803,206214.47867472,0.0,1.0
2005-10-12,33.4,33.67,33.31,33.35,19267,3.57413215956864,3.6030248446909,3.56450126452789,3.56878166232378,180048.686301982,0.0,1.0
2005-10-13,33.63,33.81,33.3,33.3,19000,3.59874444689501,3.61800623697652,3.56343116507891,3.56343116507891,177553.591100725,0.0,1.0
2005-10-14,33.69,34.0,33.42,34.0,43267,3.60516504358885,3.638338126507,3.57627235846659,3.638338126507,404326.906639739,0.0,1.0
2005-10-17,33.99,33.99,33.6,33.76,15467,3.63726802705803,3.63726802705803,3.59553414854809,3.61265573973166,144537.968081837,0.0,1.0
2005-10-18,33.65,34.09,33.55,34.09,8000,3.60088464579296,3.64796902154775,3.59018365130323,3.64796902154775,74759.4067792524,0.0,1.0
2005-10-19,34.6,34.6,33.35,33.5,10667,3.70254409344536,3.70254409344536,3.56878166232378,3.58483315405837,99682.3240142857,0.0,1.0
2005-10-20,33.51,34.6,33.51,34.6,12467,3.58590325350734,3.70254409344536,3.58590325350734,3.70254409344536,116503.190539617,0.0,1.0
2005-10-21,34.48,34.5,33.51,33.51,9667,3.68970290005769,3.69184309895563,3.58590325350734,3.58590325350734,90337.3981668791,0.0,1.0
2005-10-24,34.7,34.75,34.08,34.5,17067,3.71324508793509,3.71859558517995,3.64689892209878,3.69184309895563,159489.849437687,0.0,1.0
2005-10-25,34.19,34.89,33.7,34.36,35200,3.65867001603748,3.73357697746557,3.60623514303782,3.67686170667002,328941.389828711,0.0,1.0
2005-10-26,34.7,34.9,33.87,33.87,7400,3.71324508793509,3.73464707691454,3.62442683367036,3.62442683367036,69152.4512708084,0.0,1.0
2005-10-27,33.69,34.43,33.69,34.36,18467,3.60516504358885,3.68435240281282,3.60516504358885,3.67686170667002,172572.745624057,0.0,1.0
2005-10-28,34.8,34.8,33.91,34.1,17600,3.72394608242481,3.72394608242481,3.62870723146625,3.64903912099673,164470.694914355,0.0,1.0
2005-10-31,36.0,36.0,34.8,34.8,44067,3.85235801630153,3.85235801630153,3.72394608242481,3.72394608242481,411802.847317665,0.0,1.0
2005-11-01,35.76,35.9,35.39,35.63,8200,3.82667562952619,3.8416570218118,3.7870819499142,3.81276433668954,76628.3919487337,0.0,1.0
2005-11-02,35.93,36.05,35.77,35.93,28200,3.84486732015872,3.85770851354639,3.82774572897516,3.84486732015872,263526.908896865,0.0,1.0
2005-11-03,35.65,36.25,35.4,35.97,42400,3.81490453558749,3.87911050252585,3.78815204936317,3.84914771795461,396224.855930038,0.0,1.0
2005-11-04,36.01,36.04,35.5201,36.04,7667,3.8534281157505,3.85663841409742,3.80100394374533,3.85663841409742,71647.5464720661,0.0,1.0
2005-11-07,36.16,36.25,35.64,36.25,17000,3.86947960748509,3.87911050252585,3.81383443613851,3.87911050252585,158863.739405911,0.0,1.0
2005-11-08,35.83,36.24,35.5,35.76,12467,3.83416632566899,3.87804040307687,3.7988530438529,3.82667562952619,116503.190539618,0.0,1.0
2005-11-09,35.63,36.16,35.54,36.16,20200,3.81276433668954,3.86947960748509,3.80313344164879,3.86947960748509,188767.502117612,0.0,1.0
2005-11-10,35.7,35.99,35.03,35.89,47000,3.82025503283235,3.85128791685256,3.74855836975118,3.84058692236283,439211.514828108,0.0,1.0
2005-11-11,36.21,36.264,35.4,35.4,64867,3.87483010472996,3.88060864175441,3.78815204936317,3.78815204936317,606177.30494372,0.0,1.0
2005-11-14,35.62,36.08,35.43,35.9,49800,3.81169423724057,3.86091881189331,3.79136234771009,3.8416570218118,465377.307200846,0.0,1.0
2005-11-15,34.8,35.7899,34.7,35.59,15667,3.72394608242481,3.82987522687861,3.71324508793509,3.80848393889365,146406.953251319,0.0,1.0
2005-11-16,34.38,34.99,33.98,34.65,19400,3.67900190556796,3.74427797195529,3.63619792760905,3.70789459069022,181291.561439687,0.0,1.0
2005-11-17,35.12,35.12,34.26,34.74,9800,3.75818926479194,3.75818926479194,3.66616071218029,3.71752548573098,91580.2733045841,0.0,1.0
2005-11-18,35.61,35.86,35.24,35.64,11267,3.8106241377916,3.83737662401591,3.77103045817961,3.81383443613851,105289.27952273,0.0,1.0
2005-11-21,36.0,36.0,34.98,35.36,20067,3.85235801630153,3.85235801630153,3.74320787250632,3.78387165156728,187524.626979907,0.0,1.0
2005-11-22,36.25,36.35,35.25,35.75,39000,3.87911050252585,3.88981149701557,3.77210055762858,3.82560553007721,364452.108048855,0.0,1.0
2005-11-23,36.3,36.35,36.0,36.14,12867,3.88446099977071,3.88981149701557,3.85235801630153,3.86733940858715,120241.16087858,0.0,1.0
2005-11-25,35.82,36.32,35.57,36.32,13000,3.83309622622002,3.88660119866865,3.80634373999571,3.88660119866865,121484.036016285,0.0,1.0
2005-11-28,35.86,36.25,35.8,35.82,66067,3.83737662401591,3.87911050252585,3.83095602732208,3.83309622622002,617391.215960609,0.0,1.0
2005-11-29,36.57,36.84,35.71,36.28,40067,3.91335368489297,3.94224637001523,3.82132513228132,3.88232080087276,374423.143928038,0.0,1.0
2005-11-30,37.19,37.19,36.17,36.79,48267,3.97969985072927,3.97969985072927,3.87054970693406,3.93689587277037,451051.535876773,0.0,1.0
2005-12-01,38.25,38.25,36.5,37.17,51867,4.09313039232037,4.09313039232037,3.90586298875016,3.97755965183133,484693.268927436,0.0,1.0
2005-12-02,38.06,38.25,37.35,38.23,23800,4.07279850278989,4.09313039232037,3.99682144191284,4.09099019342243,222409.235168276,0.0,1.0
2005-12-05,37.99,38.25,37.481,37.79,16467,4.06530780664709,4.09313039232037,4.01083974469438,4.04390581766763,153882.893929244,0.0,1.0
2005-12-06,38.14,38.57,37.81,38.21,36067,4.08135929838168,4.1273735746875,4.04604601656558,4.08884999452448,337043.440538412,0.0,1.0
2005-12-07,37.61,38.42,37.47,38.35,29067,4.02464402758613,4.11132208295291,4.00966263530051,4.1038313868101,271628.959606566,0.0,1.0
2005-12-08,37.73,38.21,37.57,37.57,11467,4.0374852209738,4.08884999452448,4.02036362979023,4.02036362979023,107158.264692211,0.0,1.0
2005-12-09,38.1,38.1,37.65,38.07,10400,4.07707890058579,4.07707890058579,4.02892442538202,4.07386860223887,97187.2288130281,0.0,1.0
2005-12-12,38.27,38.5,37.95,37.95,12667,4.09527059121832,4.11988287854469,4.0610274088512,4.0610274088512,118372.175709099,0.0,1.0
2005-12-13,37.83,38.56,37.61,38.56,39200,4.07814900003476,4.1568444472995,4.05443256387278,4.1568444472995,363629.676107312,0.28,1.0
2005-12-14,38.63,38.84,37.6401,38.02,29400,4.16439058607832,4.18702900241475,4.05767740354767,4.0986313767201,272722.257080484,0.0,1.0
2005-12-15,37.77,38.88,37.36,38.88,20067,4.07168088108149,4.19134108171693,4.02748206823417,4.19134108171693,186146.854858302,0.0,1.0
2005-12-16,37.53,38.2399,37.0,37.62,119067,4.04580840526842,4.12233703268383,3.98867335451457,4.05551058369832,1104497.31237422,0.0,1.0
2005-12-19,36.82,37.61,36.5,37.0,22067,3.96926899765477,4.05443256387278,3.93477236323734,3.98867335451457,204699.389353573,0.0,1.0
2005-12-20,36.76,37.38,36.5,37.38,16000,3.9628008787015,4.02963810788526,3.93477236323734,4.02963810788526,148420.275962168,0.0,1.0
2005-12-21,36.67,37.45,36.5,37.0,17467,3.9530987002716,4.03718424666407,3.93477236323734,3.98867335451457,162028.56001445,0.0,1.0
2005-12-22,37.25,37.6,36.87,37.05,4667,4.01562385015318,4.05335454404724,3.97465909678249,3.99406345364229,43292.339244715,0.0,1.0
2005-12-23,36.91,37.53,36.76,37.53,3267,3.97897117608467,4.04580840526842,3.9628008787015,4.04580840526842,30305.5650980252,0.0,1.0
2005-12-27,36.08,36.93,36.05,36.81,17267,3.88949553056447,3.98112721573575,3.88626147108784,3.96819097782922,160173.306564923,0.0,1.0
2005-12-28,36.13,36.46,36.01,36.4,7800,3.8948856296922,3.93046028393516,3.88194939178566,3.9239921649819,72354.8845315571,0.0,1.0
2005-12-29,35.91,36.15,35.71,36.05,24800,3.87116919353022,3.89704166934329,3.84960879701933,3.88626147108784,230051.427741361,0.0,1.0
2005-12-30,35.06,35.97,35.06,35.97,32400,3.77953750835894,3.87763731248348,3.77953750835894,3.87763731248348,300551.058823391,0.0,1.0
2006-01-03,36.69,36.69,34.56,35.93,30800,3.95525473992269,3.95525473992269,3.72563651708171,3.87332523318131,285709.031227174,0.0,1.0
2006-01-04,36.58,36.85,36.4,36.4,10800,3.9433965218417,3.9725030571314,3.9239921649819,3.9239921649819,100183.686274464,0.0,1.0
2006-01-05,36.47,36.87,36.36,36.5,17067,3.93153830376071,3.97465909678249,3.91968008567972,3.93477236323734,158318.053115395,0.0,1.0
2006-01-06,36.83,36.92,36.19,36.75,16067,3.97034701748031,3.98004919591021,3.90135374864546,3.96172285887595,149041.78586776,0.0,1.0
2006-01-09,36.61,37.0,36.34,36.96,21467,3.94663058131833,3.98867335451457,3.91752404602863,3.98436127521239,199133.629004992,0.0,1.0
2006-01-10,36.79,36.98,36.28,36.32,7467,3.96603493817813,3.98651731486348,3.91105592707536,3.91536800637754,69265.8875380945,0.0,1.0
2006-01-11,36.16,37.0,36.0,37.0,24467,3.89811968916883,3.98867335451457,3.88087137196012,3.98867335451457,226962.430747898,0.0,1.0
2006-01-12,35.8,36.34,35.8,36.19,11400,3.85931097544923,3.91752404602863,3.85931097544923,3.90135374864546,105749.446623045,0.0,1.0
2006-01-13,36.09,36.16,35.97,36.12,8000,3.89057355039002,3.89811968916883,3.87763731248348,3.89380760986665,74210.1379810842,0.0,1.0
2006-01-17,36.0,36.19,35.58,36.19,18200,3.88087137196012,3.90135374864546,3.83559453928725,3.90135374864546,168828.063906967,0.0,1.0
2006-01-18,35.85,36.0,35.76,35.76,9867,3.86470107457695,3.88087137196012,3.85499889614705,3.85499889614705,91528.9289324198,0.0,1.0
2006-01-19,36.0,36.0,35.77,35.99,17067,3.88087137196012,3.88087137196012,3.8560769159726,3.87979335213457,158318.053115395,0.0,1.0
2006-01-20,35.85,36.0,35.66,36.0,26400,3.86470107457695,3.88087137196012,3.84421869789161,3.88087137196012,244893.455337578,0.0,1.0
2006-01-23,36.0,36.0,35.79,36.0,8800,3.88087137196012,3.88087137196012,3.85823295562368,3.88087137196012,81631.1517791926,0.0,1.0
2006-01-24,36.09,36.27,35.93,36.0,19667,3.89057355039002,3.90997790724982,3.87332523318131,3.88087137196012,182436.347959248,0.0,1.0
2006-01-25,35.74,36.27,35.57,36.27,52400,3.85284285649596,3.90997790724982,3.83451651946171,3.90997790724982,486076.403776102,0.0,1.0
2006-01-26,37.19,37.37,35.95,35.95,31667,4.00915573119991,4.02856008805971,3.8754812728324,3.8754812728324,293751.554930874,0.0,1.0
2006-01-27,37.57,37.9,36.66,37.32,16000,4.0501204845706,4.08569513881357,3.95202068044605,4.02316998893199,148420.275962168,0.0,1.0
2006-01-30,37.05,37.69,36.68,37.51,18800,3.99406345364229,4.06305672247713,3.95417672009714,4.04365236561733,174393.824255548,0.0,1.0
2006-01-31,36.63,37.0,36.1,36.67,34000,3.94878662096942,3.98867335451457,3.89165157021556,3.9530987002716,315393.086419608,0.0,1.0
2006-02-01,37.38,37.5,36.31,36.31,18467,4.02963810788526,4.04257434579179,3.914289986552,3.914289986552,171304.827262085,0.0,1.0
2006-02-02,36.1,37.11,36.1,37.11,25467,3.89165157021556,4.00053157259556,3.89165157021556,4.00053157259556,236238.697995534,0.0,1.0
2006-02-03,36.25,36.56,36.1,36.1,16800,3.90782186759873,3.94124048219061,3.89165157021556,3.89165157021556,155841.289760277,0.0,1.0
2006-02-06,36.92,36.92,36.13,36.55,16267,3.98004919591021,3.98004919591021,3.8948856296922,3.94016246236506,150897.039317287,0.0,1.0
2006-02-07,36.69,37.21,36.33,36.64,8200,3.95525473992269,4.011311770851,3.91644602620309,3.94986464079496,76065.3914306113,0.0,1.0
2006-02-08,36.95,37.09,36.43,36.83,10800,3.98328325538684,3.99837553294447,3.92722622445853,3.97034701748031,100183.686274464,0.0,1.0
2006-02-09,36.82,37.47,36.43,36.67,39400,3.96926899765477,4.03934028631516,3.92722622445853,3.9530987002716,365484.929556839,0.0,1.0
2006-02-10,37.15,37.78,36.52,36.75,40400,4.00484365189773,4.07275890090704,3.93692840288843,3.96172285887595,374761.196804476,0.0,1.0
2006-02-13,36.54,37.46,36.54,37.31,16400,3.93908444253952,4.03826226648961,3.93908444253952,4.02209196910645,152130.782861223,0.0,1.0
2006-02-14,37.59,37.68,36.53,36.88,29400,4.05227652422169,4.06197870265159,3.93800642271398,3.97573711660803,272722.257080485,0.0,1.0
2006-02-15,37.55,38.08,37.16,37.61,28200,4.04796444491951,4.10509949567337,4.00592167172328,4.05443256387278,261590.736383322,0.0,1.0
2006-02-16,37.44,38.05,37.36,37.55,28800,4.03610622683852,4.10186543619674,4.02748206823417,4.04796444491951,267156.496731903,0.0,1.0
2006-02-17,37.265,37.73,37.12,37.73,15000,4.01724087989149,4.06736880177931,4.0016095924211,4.06736880177931,139144.008714533,0.0,1.0
2006-02-21,36.75,37.36,36.62,37.36,9267,3.96172285887595,4.02748206823417,3.94770860114388,4.02748206823417,85963.1685838385,0.0,1.0
2006-02-22,37.3,37.5,36.79,36.8,20667,4.0210139492809,4.04257434579179,3.96603493817813,3.96711295800368,191712.615206883,0.0,1.0
2006-02-23,36.79,37.45,36.67,37.13,7800,3.96603493817813,4.03718424666407,3.9530987002716,4.00268761224664,72354.8845315572,0.0,1.0
2006-02-24,36.91,36.91,36.34,36.82,10400,3.97897117608467,3.97897117608467,3.91752404602863,3.96926899765477,96473.1793754094,0.0,1.0
2006-02-27,36.91,37.16,36.45,37.0,12200,3.97897117608467,4.00592167172328,3.92938226410962,3.98867335451457,113170.460421153,0.0,1.0
2006-02-28,36.58,36.91,36.31,36.8,15867,3.9433965218417,3.97897117608467,3.914289986552,3.96711295800368,147186.532418233,0.0,1.0
2006-03-01,37.49,37.5,36.58,36.76,10467,4.04149632596625,4.04257434579179,3.9433965218417,3.9628008787015,97094.689281001,0.0,1.0
2006-03-02,36.75,37.42,36.55,37.15,11467,3.96172285887595,4.03395018718743,3.94016246236506,4.00484365189773,106370.956528637,0.0,1.0
2006-03-03,36.58,37.08,36.28,36.31,6600,3.9433965218417,3.99729751311892,3.91105592707536,3.914289986552,61223.3638343944,0.0,1.0
2006-03-06,35.99,36.7,35.82,36.58,22000,3.87979335213457,3.95633275974823,3.86146701510032,3.9433965218417,204077.879447982,0.0,1.0
2006-03-07,35.76,36.12,35.6,35.8,25400,3.85499889614705,3.89380760986665,3.83775057893834,3.85931097544923,235617.188089942,0.0,1.0
2006-03-08,35.8,36.47,35.59,36.47,27200,3.85931097544923,3.93153830376071,3.8366725591128,3.93153830376071,252314.469135686,0.0,1.0
2006-03-09,35.67,36.1,35.33,35.8,18667,3.84529671771715,3.89165157021556,3.80864404364864,3.85931097544923,173160.080711612,0.0,1.0
2006-03-10,36.49,36.49,35.5,35.61,7067,3.9336943434118,3.9336943434118,3.82697038068289,3.83882859876388,65555.3806390402,0.0,1.0
2006-03-13,36.85,36.99,36.59,36.81,12600,4.00268761224665,4.01789456654012,3.97444612570162,3.9983427681628,115999.559540793,0.28,1.0
2006-03-14,37.34,37.39,36.42,36.49,36000,4.05591195227381,4.06134300737862,3.95598053834526,3.963584015492,331427.312973694,0.0,1.0
2006-03-15,37.91,38.14,36.81,37.41,36000,4.11782598046866,4.1428088339508,3.9983427681628,4.06351542942054,331427.312973695,0.0,1.0
2006-03-16,37.87,38.39,37.66,38.0,29200,4.11348113638481,4.16996410947486,4.0906707049446,4.12760187965733,268824.376078664,0.0,1.0
2006-03-17,38.15,38.43,37.75,38.1,130667,4.14389504497176,4.17430895355871,4.10044660413327,4.13846398986695,1202961.46400927,0.0,1.0
2006-03-20,38.24,38.26,37.59,37.98,26200,4.15367094416043,4.15584336620235,4.08306722779787,4.1254294576154,241205.433330855,0.0,1.0
2006-03-21,36.73,38.33,36.65,37.95,22667,3.9896530799951,4.16344684334909,3.9809633918274,4.12217082455251,208679.525088187,0.0,1.0
2006-03-22,37.47,37.7,36.74,36.89,10400,4.07003269554632,4.09501554902845,3.99073929101606,4.00703245633049,95745.6681924006,0.0,1.0
2006-03-23,37.68,37.74,36.73,37.29,7200,4.09284312698653,4.0993603931123,3.9896530799951,4.05048089716899,66285.4625947389,0.0,1.0
2006-03-24,38.33,38.33,37.73,37.94,7600,4.16344684334909,4.16344684334909,4.09827418209134,4.12108461353155,69967.9882944467,0.0,1.0
2006-03-27,38.33,38.33,37.711,38.14,5600,4.16344684334909,4.16344684334909,4.09621038115151,4.1428088339508,51555.3597959081,0.0,1.0
2006-03-28,37.7,38.28,37.34,38.035,9000,4.09501554902845,4.15801578824428,4.05591195227381,4.13140361823069,82856.8282434238,0.0,1.0
2006-03-29,38.54,38.75,37.989,37.99,18400,4.1862572747893,4.20906770622951,4.12640704753427,4.12651566863636,169396.182186555,0.0,1.0
2006-03-30,38.07,38.73,37.75,38.73,4667,4.13520535680406,4.20689528418759,4.10044660413327,4.20689528418759,42965.8686013399,0.0,1.0
2006-03-31,38.3,38.44,38.05,38.44,20800,4.1601882102862,4.17539516457967,4.13303293476214,4.17539516457967,191491.336384801,0.0,1.0
2006-04-03,37.55,38.64,37.48,38.64,11600,4.07872238371402,4.19711938499892,4.07111890656728,4.19711938499892,106793.245291524,0.0,1.0
2006-04-04,37.82,38.3,37.8,37.81,6667,4.10805008128,4.1601882102862,4.10587765923808,4.10696387025904,61378.4970998785,0.0,1.0
2006-04-05,37.69,38.18,37.58,37.8201,13000,4.09392933800749,4.14715367803465,4.0819810167769,4.10806094339021,119682.085240501,0.0,1.0
2006-04-06,37.8,37.81,37.25,37.62,13467,4.10587765923808,4.10696387025904,4.04613605308514,4.08632586086075,123981.43399491,0.0,1.0
2006-04-07,36.73,37.96,36.49,37.96,33200,3.9896530799951,4.12325703557348,3.963584015492,4.12325703557348,305649.63307574,0.0,1.0
2006-04-10,36.82,37.04,36.55,36.55,31667,3.99942897918376,4.02332562164493,3.97010128161777,3.97010128161777,291536.353331611,0.0,1.0
2006-04-11,36.96,37.11,36.73,36.73,52800,4.01463593347723,4.03092909879167,3.9896530799951,3.9896530799951,486093.392361419,0.0,1.0
2006-04-12,36.55,36.95,36.54,36.84,9267,3.97010128161777,4.01354972245627,3.96901507059681,4.00160140122568,85314.9141479786,0.0,1.0
2006-04-13,36.97,37.09,36.55,36.87,6000,4.01572214449819,4.02875667674974,3.97010128161777,4.00486003428857,55237.8854956159,0.0,1.0
2006-04-17,36.85,36.97,36.31,36.75,13800,4.00268761224665,4.01572214449819,3.94403221711467,3.99182550203702,127047.136639916,0.0,1.0
2006-04-18,38.6,38.6,36.83,36.96,24067,4.19277454091507,4.19277454091507,4.00051519020472,4.01463593347723,221568.365037164,0.0,1.0
2006-04-19,39.0,39.0,38.371,38.6,28200,4.23622298175357,4.23622298175357,4.16790030853503,4.19277454091507,259618.061829394,0.0,1.0
2006-04-20,38.04,38.84,37.84,38.825,4467,4.13194672374118,4.21884360541817,4.11022250332193,4.21721428888673,41124.6057514859,0.0,1.0
2006-04-21,36.86,39.48,36.52,39.48,35400,4.00377382326761,4.28836111075977,3.96684264855488,4.28836111075977,325903.524424133,0.0,1.0
2006-04-24,36.3,37.6999,36.3,37.1,33800,3.94294600609371,4.09500468691824,3.94294600609371,4.02984288777071,311173.421625302,0.0,1.0
2006-04-25,36.23,36.73,35.82,36.57,28200,3.93534252894697,3.9896530799951,3.89080787708751,3.9722737036597,259618.061829394,0.0,1.0
2006-04-26,36.95,36.99,36.53,36.53,10867,4.01354972245627,4.01789456654012,3.96792885957585,3.96792885957585,100045.016946809,0.0,1.0
2006-04-27,37.15,37.58,36.5,36.69,14400,4.03527394287552,4.0819810167769,3.96467022651296,3.98530823591125,132570.925189478,0.0,1.0
2006-04-28,37.17,37.21,36.17,36.81,27400,4.03744636491744,4.04179120900129,3.9288252628212,3.9983427681628,252253.010429979,0.0,1.0
2006-05-01,36.0,37.5,36.0,37.5,17200,3.91035967546484,4.0732913286092,3.91035967546484,4.0732913286092,158348.605087432,0.0,1.0
2006-05-02,36.86,36.88,36.1,36.1,46667,4.00377382326761,4.00594624530953,3.92122178567446,3.92122178567446,429631.06707065,0.0,1.0
2006-05-03,36.41,36.89,36.08,36.89,25800,3.9548943273243,4.00703245633049,3.91904936363254,4.00703245633049,237522.907631148,0.0,1.0
2006-05-04,36.48,36.56,36.08,36.5,24267,3.96249780447103,3.97118749263873,3.91904936363254,3.96467022651296,223409.627887018,0.0,1.0
2006-05-05,36.79,37.15,36.49,36.68,33067,3.99617034612087,4.03527394287552,3.963584015492,3.98422202489028,304425.193280588,0.0,1.0
2006-05-08,36.1,36.92,36.09,36.75,18867,3.92122178567446,4.01029108939338,3.9201355746535,3.99182550203702,173695.530940964,0.0,1.0
2006-05-09,35.95,36.54,35.79,36.1,41867,3.90492862036002,3.96901507059681,3.88754924402462,3.92122178567446,385440.758674158,0.0,1.0
2006-05-10,35.61,36.2,35.52,36.0,21467,3.8679974456473,3.93208389588409,3.85822154645864,3.91035967546484,197631.947989064,0.0,1.0
2006-05-11,34.77,35.97,34.64,35.52,56000,3.77675571988645,3.90710104240195,3.76263497661394,3.85822154645864,515553.597959081,0.0,1.0
2006-05-12,34.75,35.05,34.63,34.8,55800,3.77458329784453,3.8071696284734,3.76154876559298,3.78001435294934,513712.335109227,0.0,1.0
2006-05-15,34.76,35.0,34.32,34.69,28067,3.77566950886549,3.80173857336859,3.72787622394314,3.76806603171875,258393.622034242,0.0,1.0
2006-05-16,34.77,35.46,34.56,34.98,20000,3.77675571988645,3.85170428033286,3.75394528844624,3.79956615132667,184126.284985386,0.0,1.0
2006-05-17,34.69,34.9,34.37,34.5,23267,3.76806603171875,3.79087646315897,3.73330727904796,3.74742802232047,214203.313637749,0.0,1.0
2006-05-18,34.5,35.13,34.49,35.06,17067,3.74742802232047,3.8158593166411,3.74634181129951,3.80825583949437,157124.165292279,0.0,1.0
2006-05-19,35.0,35.0,34.29,34.49,34400,3.80173857336859,3.80173857336859,3.72461759088026,3.74634181129951,316697.210174864,0.0,1.0
2006-05-22,34.79,35.01,34.2699,35.0,26200,3.77892814192838,3.80282478438955,3.72243430672812,3.80173857336859,241205.433330856,0.0,1.0
2006-05-23,34.28,35.47,34.05,35.0,32267,3.72353137985929,3.85279049135383,3.69854852637716,3.80173857336859,297060.141881173,0.0,1.0
2006-05-24,34.83,35.0,34.25,34.47,60000,3.78327298601223,3.80173857336859,3.72027274679641,3.74416938925758,552378.854956158,0.0,1.0
2006-05-25,35.75,36.0,34.686,35.34,29400,3.88320439994077,3.91035967546484,3.76763154731037,3.83866974808131,270665.638928518,0.0,1.0
2006-05-26,35.71,36.09,35.57,36.0,20467,3.87885955585692,3.9201355746535,3.86365260156345,3.91035967546484,188425.633739795,0.0,1.0
2006-05-30,34.82,35.58,34.7299,35.43,28267,3.78218677499127,3.86473881258441,3.77240001369239,3.84844564726998,260234.884884095,0.0,1.0
2006-05-31,34.95,34.99,34.7299,34.99,48400,3.79630751826378,3.80065236234763,3.77240001369239,3.80065236234763,445585.609664634,0.0,1.0
2006-06-01,36.6,36.68,34.76,34.81,35467,3.97553233672258,3.98422202489028,3.77566950886549,3.7811005639703,326520.347478835,0.0,1.0
2006-06-02,36.98,37.0,36.16,36.73,28800,4.01680835551916,4.01898077756108,3.92773905180024,3.9896530799951,265141.850378956,0.0,1.0
2006-06-05,35.01,36.94,34.98,36.94,55600,3.80282478438955,4.01246351143531,3.79956615132667,4.01246351143531,511871.072259374,0.0,1.0
2006-06-06,34.87,35.19,34.27,35.0,41600,3.78761783009608,3.82237658276688,3.72244516883833,3.80173857336859,382982.672769603,0.0,1.0
2006-06-07,35.33,35.75,34.7601,35.03,27400,3.83758353706035,3.88320439994077,3.7756803709757,3.80499720643148,252253.010429979,0.0,1.0
2006-06-08,36.52,36.62,34.93,34.95,42067,3.96684264855488,3.97770475876451,3.79413509622185,3.79630751826378,387282.021524012,0.0,1.0
2006-06-09,36.08,36.5,35.69,36.5,14267,3.91904936363254,3.96467022651296,3.876687133815,3.96467022651296,131346.485394325,0.0,1.0
2006-06-12,35.59,35.85,34.99,35.24,28667,3.86582502360538,3.8940665101504,3.80065236234763,3.82780763787169,263917.410583803,0.0,1.0
2006-06-13,35.73,36.42,35.46,35.46,18467,3.88103197789885,3.95598053834526,3.85170428033286,3.85170428033286,170013.005241256,0.0,1.0
2006-06-14,35.03,35.3,34.78,35.3,16800,3.83758353706035,3.86716239960692,3.81019570136908,3.86716239960692,153352.752928163,0.3,1.0
2006-06-15,37.04,37.04,35.21,35.4,45267,4.05778173601814,4.05778173601814,3.85730277875806,3.87811753388343,413203.515880901,0.0,1.0
2006-06-16,35.69,36.98,35.47,36.87,233267,3.9098874232853,4.05120865545223,3.88578612787698,4.03915800774808,2129293.84626748,0.0,1.0
2006-06-19,34.91,35.64,34.81,35.4,23267,3.82443737592854,3.90440985614704,3.81348224165204,3.87811753388343,212384.43466545,0.0,1.0
2006-06-20,34.67,35.26,34.67,34.78,20667,3.79814505366493,3.86278034589632,3.79814505366493,3.81019570136908,188651.270521805,0.0,1.0
2006-06-21,35.0,35.53,34.98,35.0,18867,3.8342969967774,3.89235920844289,3.8321059699221,3.8342969967774,172220.61842236,0.0,1.0
2006-06-22,35.27,35.79,34.85,35.0,20867,3.86387585932397,3.9208425575618,3.81786429536264,3.8342969967774,190476.898532855,0.0,1.0
2006-06-23,34.6,35.04,34.53,34.95,23467,3.79047645967137,3.838679050488,3.78280786567782,3.82881942963915,214210.062676499,0.0,1.0
2006-06-26,35.69,35.8,34.84,34.99,24600,3.9098874232853,3.92193807098945,3.81676878193499,3.83320148334975,224552.245359095,0.0,1.0
2006-06-27,34.83,35.98,34.69,35.8,21667,3.81567326850734,3.94165731268717,3.80033608052023,3.92193807098945,197779.410577053,0.0,1.0
2006-06-28,35.12,35.48,34.7,35.12,20667,3.84744315790921,3.88688164130463,3.80143159394788,3.84744315790921,188651.270521806,0.0,1.0
2006-06-29,37.0,37.206,35.371,35.51,68667,4.05339968230754,4.07596725891714,3.87494054494324,3.89016818158758,626801.993173698,0.0,1.0
2006-06-30,36.54,37.3,36.18,37.3,241467,4.00300606463561,4.08626508513706,3.96356758124018,4.08626508513706,2204144.59472051,0.0,1.0
2006-07-03,36.82,36.84,36.2,36.2,17267,4.03368044060982,4.03587146746513,3.96575860809548,3.96575860809548,157615.594333963,0.0,1.0
2006-07-05,35.77,36.553,35.63,36.19,16000,3.9186515307065,4.00443023209155,3.90331434271939,3.96466309466783,146050.240883964,0.0,1.0
2006-07-06,36.64,36.64,35.62,35.63,43000,4.01396119891211,4.01396119891211,3.90221882929174,3.90331434271939,392510.022375654,0.0,1.0
2006-07-07,36.92,37.17,36.25,36.5,43267,4.04463557488633,4.0720234105776,3.97123617523374,3.998624010925,394947.235770405,0.0,1.0
2006-07-10,37.375,37.68,36.98,37.0,78267,4.09448143584444,4.12789459538778,4.05120865545223,4.05339968230754,714432.137704077,0.0,1.0
2006-07-11,37.35,37.44,36.82,37.25,32600,4.09174265227531,4.10160227312417,4.03368044060982,4.0807875179988,297577.365801077,0.0,1.0
2006-07-12,37.18,37.5,37.03,37.15,86200,4.07311892400525,4.10817535369007,4.05668622259049,4.0698323837223,786845.672762357,0.0,1.0
2006-07-13,37.17,37.35,36.8,37.06,65400,4.0720234105776,4.09174265227531,4.03148941375452,4.05997276287344,596980.359613204,0.0,1.0
2006-07-14,36.42,37.24,36.42,37.17,33000,3.9898599035038,4.07969200457115,3.9898599035038,4.0720234105776,301228.621823176,0.0,1.0
2006-07-17,36.48,36.6,36.14,36.41,37200,3.9964329840697,4.00957914520151,3.95918552752958,3.98876439007615,339566.810055217,0.0,1.0
2006-07-18,37.5,37.5,36.48,36.84,27067,4.10817535369007,4.10817535369007,3.9964329840697,4.03587146746513,247071.366875391,0.0,1.0
2006-07-19,37.8,38.15,37.48,37.5,71267,4.14104075651959,4.17938372648737,4.10598432683477,4.10817535369007,650535.157317343,0.0,1.0
2006-07-20,36.91,38.06,36.83,37.8,49467,4.04354006145868,4.16952410563851,4.03477595403747,4.14104075651959,451541.704112941,0.0,1.0
2006-07-21,36.7,36.98,36.45,36.98,27467,4.02053427947802,4.05120865545223,3.99314644378675,4.05120865545223,250722.62289749,0.0,1.0
2006-07-24,37.46,37.47,36.63,37.0,20200,4.10379329997947,4.10488881340712,4.01286568548446,4.05339968230754,184388.429116005,0.0,1.0
2006-07-25,38.23,38.74,37.1,37.34,57067,4.18814783390857,4.24401901871876,4.06435481658404,4.09064713884766,520915.568532824,0.0,1.0
2006-07-26,37.98,38.32,37.28,37.94,16267,4.1607599982173,4.19800745475743,4.08407405828176,4.1563779445067,148487.454278716,0.0,1.0
2006-07-27,37.06,38.44,37.04,38.36,21067,4.05997276287344,4.21115361588924,4.05778173601814,4.20238950846803,192302.526543905,0.0,1.0
2006-07-28,38.47,38.75,37.36,37.36,31267,4.21444015617219,4.24511453214641,4.09283816570296,4.09283816570296,285409.555107432,0.0,1.0
2006-07-31,38.37,38.59,37.71,37.71,22067,4.20348502189568,4.227586317304,4.13118113567074,4.13118113567074,201430.666599153,0.0,1.0
2006-08-01,37.27,38.45,37.27,38.03,13400,4.08297854485411,4.21224912931689,4.08297854485411,4.16623756535556,122317.07674032,0.0,1.0
2006-08-02,38.27,38.28,37.63,37.66,14200,4.19252988761917,4.19362540104682,4.12241702824953,4.12570356853248,129619.588784518,0.0,1.0
2006-08-03,38.53,38.58,37.49,37.75,20667,4.22101323673809,4.22649080387635,4.10707984026242,4.13556318938134,188651.270521806,0.0,1.0
2006-08-04,38.35,38.65,38.17,38.36,47067,4.20129399504038,4.2341593978699,4.18157475334267,4.20238950846803,429634.167980347,0.0,1.0
2006-08-07,37.82,38.4,37.4,38.2,18600,4.14323178337489,4.20677156217863,4.09722021941356,4.18486129362562,169783.405027609,0.0,1.0
2006-08-08,37.19,38.24,36.83,37.94,43067,4.0742144374329,4.18924334733622,4.03477595403747,4.1563779445067,393121.607759356,0.0,1.0
2006-08-09,36.68,37.93,36.56,37.73,27067,4.01834325262271,4.15528243107905,4.00519709149091,4.13337216252604,247071.366875392,0.0,1.0
2006-08-10,37.77,38.02,36.5,36.58,27867,4.13775421623664,4.16514205192791,3.998624010925,4.00738811834621,254373.878919589,0.0,1.0
2006-08-11,37.75,38.06,37.5,37.6,12200,4.13556318938134,4.16952410563851,4.10817535369007,4.11913048796658,111363.308674023,0.0,1.0
2006-08-14,38.13,38.5,37.85,38.15,27467,4.17719269963206,4.21772669645514,4.14651832365784,4.17938372648737,250722.622897491,0.0,1.0
2006-08-15,38.73,38.73,38.0,38.35,25467,4.24292350529111,4.24292350529111,4.1629510250726,4.20129399504038,232466.342786995,0.0,1.0
2006-08-16,38.59,38.75,38.31,38.36,9267,4.227586317304,4.24511453214641,4.19691194132978,4.20238950846803,84590.473891981,0.0,1.0
2006-08-17,38.6,38.6,38.26,38.49,11400,4.22868183073165,4.22868183073165,4.19143437419152,4.21663118302749,104060.796629824,0.0,1.0
2006-08-18,38.42,38.75,37.99,38.75,12067,4.20896258903393,4.24511453214641,4.16185551164495,4.24511453214641,110149.266046675,0.0,1.0
2006-08-21,37.87,38.11,37.76,38.09,8867,4.14870935051315,4.17500167277676,4.13665870280899,4.17281064592146,80939.2178698819,0.0,1.0
2006-08-22,38.0,38.14,37.75,37.83,8667,4.1629510250726,4.17828821305971,4.13556318938134,4.14432729680254,79113.5898588325,0.0,1.0
2006-08-23,37.0,38.2,37.0,38.2,20000,4.05339968230754,4.18486129362562,4.05339968230754,4.18486129362562,182562.801104955,0.0,1.0
2006-08-24,37.12,37.43,36.8225,37.26,11200,4.06654584343934,4.10050675969652,4.03395431896674,4.08188303142645,102235.168618775,0.0,1.0
2006-08-25,37.31,37.37,36.88,36.88,5467,4.08736059856471,4.09393367913061,4.04025352117573,4.04025352117573,49903.5416820395,0.0,1.0
2006-08-28,38.19,38.27,37.18,37.18,13467,4.18376578019797,4.19252988761917,4.07311892400525,4.07311892400525,122928.662124022,0.0,1.0
2006-08-29,38.22,38.47,37.27,38.28,34400,4.18705232048092,4.21444015617219,4.08297854485411,4.19362540104682,314008.017900523,0.0,1.0
2006-08-30,38.54,38.8,37.84,38.33,18200,4.22210875016574,4.25059209928466,4.14542281023019,4.19910296818508,166132.149005509,0.0,1.0
2006-08-31,38.85,39.03,38.54,38.81,36867,4.25606966642291,4.27578890812063,4.22210875016574,4.25168761271231,336527.13941682,0.0,1.0
2006-09-01,39.0,39.03,38.874,38.99,13267,4.27250236783767,4.27578890812063,4.25869889864928,4.27140685441002,121103.034112972,0.0,1.0
2006-09-05,38.7,39.0,38.4,38.99,16800,4.23963696500815,4.27250236783767,4.20677156217863,4.27140685441002,153352.752928163,0.0,1.0
2006-09-06,37.88,38.5299,37.82,38.32,48000,4.1498048639408,4.22100228160381,4.14323178337489,4.19800745475743,438150.722651893,0.0,1.0
2006-09-07,37.1,38.15,37.07,37.57,29800,4.06435481658404,4.17938372648737,4.06106827630109,4.11584394768363,272018.573646384,0.0,1.0
2006-09-08,37.0475,37.47,36.986,37.25,12467,4.05860337108888,4.10488881340712,4.05186596350882,4.0807875179988,113800.522068774,0.0,1.0
2006-09-11,37.34,37.61,36.945,36.96,8200,4.09064713884766,4.12022600139423,4.04737435845546,4.04901762859693,74850.7484530317,0.0,1.0
2006-09-12,39.0,39.1,37.42,37.42,30467,4.27250236783767,4.28345750211418,4.09941124626887,4.09941124626887,278107.043063234,0.0,1.0
2006-09-13,38.79,39.09,38.28,39.09,25467,4.28236198868653,4.31548157096562,4.22605869881207,4.31548157096562,230682.257270594,0.3,1.0
2006-09-14,39.0,39.0,38.45,38.45,18800,4.30554569628189,4.30554569628189,4.24482646210356,4.24482646210356,170292.002854171,0.0,1.0
2006-09-15,38.8,39.19,38.72,39.07,104267,4.2834659747625,4.32652143172532,4.27463408615474,4.31327359881368,944459.3756168,0.0,1.0
2006-09-18,38.75,39.0,38.29,38.45,6800,4.27794604438265,4.30554569628189,4.22716268488804,4.24482646210356,61594.979755764,0.0,1.0
2006-09-19,38.4,38.88,37.6299,38.88,36400,4.23930653172371,4.29229786337026,4.15428856401328,4.29229786337026,329714.303398501,0.0,1.0
2006-09-20,38.85,39.21,38.45,38.5,37867,4.28898590514235,4.32872940387726,4.24482646210356,4.25034639248341,343002.514472281,0.0,1.0
2006-09-21,38.61,39.03,38.5199,38.81,33067,4.26249023931907,4.3088576545098,4.25254332477459,4.28456996083847,299523.705232919,0.0,1.0
2006-09-22,38.22,38.48,37.9799,38.35,28800,4.21943478235626,4.24813842033147,4.19292807667222,4.23378660134386,260872.855436177,0.0,1.0
2006-09-25,38.99,39.024,38.12,38.16,12467,4.30444171020592,4.30819526286422,4.20839492159656,4.21281086590044,112927.148913987,0.0,1.0
2006-09-26,39.14,39.18,38.8,39.05,28400,4.32100150134547,4.32541744564935,4.2834659747625,4.31106562666174,257249.621332897,0.0,1.0
2006-09-27,39.43,39.53,38.72,38.73,26600,4.35301709754859,4.36405695830829,4.27463408615474,4.27573807223071,240945.067868136,0.0,1.0
2006-09-28,39.24,39.98,38.84,39.7,31200,4.33204136210517,4.41373633172693,4.28788191906638,4.38282472159977,282612.260055858,0.0,1.0
2006-09-29,38.15,39.4,38.14,39.39,22000,4.21170687982447,4.34970513932068,4.2106028937485,4.34860115324471,199277.875680413,0.0,1.0
2006-10-02,38.0,38.3466,37.83,38.12,31200,4.19514708868492,4.23341124607803,4.17637932539344,4.20839492159656,282612.260055858,0.0,1.0
2006-10-03,38.18,38.49,38.0,38.0,13800,4.21501883805238,4.24924240640744,4.19514708868492,4.19514708868492,125001.576563168,0.0,1.0
2006-10-04,39.6,39.7,38.09,38.09,20200,4.37178486084008,4.38282472159977,4.20508296336865,4.20508296336865,182973.322215652,0.0,1.0
2006-10-05,39.99,40.012,39.38,39.5,27400,4.4148403178029,4.41726908717003,4.34749716716874,4.36074500008038,248191.536074696,0.0,1.0
2006-10-06,39.8301,40.02,39.56,39.7,7000,4.39718758044814,4.41815227603081,4.3673689165362,4.38282472159977,63406.5968074041,0.0,1.0
2006-10-09,40.0,40.012,39.64,39.72,12067,4.41594430387886,4.41726908717003,4.37620080514396,4.38503269375171,109303.914810707,0.0,1.0
2006-10-10,40.07,40.17,39.69,40.0,18867,4.42367220641065,4.43471206717035,4.3817207355238,4.41594430387886,170898.894566471,0.0,1.0
2006-10-11,39.38,40.0,39.33,39.77,25000,4.34749716716874,4.41594430387886,4.34197723678889,4.39055262413156,226452.131455015,0.0,1.0
2006-10-12,41.0,41.01,39.65,39.67,32667,4.52634291147584,4.52744689755181,4.37730479121992,4.37951276337186,295900.471129638,0.0,1.0
2006-10-13,40.74,41.1,40.52,41.1,35667,4.49763927350062,4.53738277223553,4.47335157982929,4.53738277223553,323074.726904241,0.0,1.0
2006-10-16,41.0,41.05,40.33,40.96,26667,4.52634291147584,4.53186284185568,4.45237584438587,4.52192696717196,241551.959580435,0.0,1.0
2006-10-17,40.54,40.99,39.66,40.57,35867,4.47555955198123,4.52523892539987,4.37840877729589,4.47887151020914,324886.34395588,0.0,1.0
2006-10-18,40.88,41.24,40.35,40.98,28600,4.5130950785642,4.55283857729911,4.45458381653781,4.5241349393239,259061.238384537,0.0,1.0
2006-10-19,41.45,41.68,40.79,40.9,33800,4.57602228489447,4.60141396464178,4.50315920388047,4.51530305071614,306163.28172718,0.0,1.0
2006-10-20,41.19,41.5,40.92,41.5,21467,4.54731864691926,4.58154221527432,4.51751102286808,4.58154221527432,194449.916237792,0.0,1.0
2006-10-23,40.09,40.86,39.96,40.72,36667,4.42588017856259,4.51088710641226,4.41152835957499,4.49543130134868,332132.812162441,0.0,1.0
2006-10-24,39.88,40.15,39.71,40.13,12000,4.40269647096723,4.43250409501841,4.38392870767574,4.43029612286647,108697.023098407,0.0,1.0
2006-10-25,39.81,40.05,39.58,39.96,15400,4.39496856843544,4.42146423425871,4.36957688868814,4.41152835957499,139494.512976289,0.0,1.0
2006-10-26,40.63,40.84,40.09,40.1,27467,4.48549542666496,4.50867913426032,4.42588017856259,4.42698416463856,248798.427786995,0.0,1.0
2006-10-27,39.78,40.84,39.75,40.66,8867,4.39165661020753,4.50867913426032,4.38834465197962,4.48880738489287,80318.0419844646,0.0,1.0
2006-10-30,40.4,40.61,39.75,39.76,27067,4.46010374691765,4.48328745451302,4.38834465197962,4.38944863805559,245175.193683716,0.0,1.0
2006-10-31,40.07,40.7,39.75,40.62,24667,4.42367220641065,4.49322332919675,4.38834465197962,4.48439144058899,223435.789064034,0.0,1.0
2006-11-01,39.53,40.49,39.49,39.9,60067,4.36405695830829,4.47003962160138,4.35964101400441,4.40490444311917,544092.007204334,0.0,1.0
2006-11-02,39.69,39.91,39.16,39.5,24867,4.3817207355238,4.40600842919514,4.32320947349741,4.36074500008038,225247.406115674,0.0,1.0
2006-11-03,40.15,40.15,39.7101,39.84,26467,4.43250409501841,4.43250409501841,4.3839397475365,4.39828052666335,239740.342528795,0.0,1.0
2006-11-06,40.83,41.09,40.05,40.14,20000,4.50757514818435,4.53627878615956,4.42146423425871,4.43140010894244,181161.705164012,0.0,1.0
2006-11-07,40.48,41.47,40.46,40.75,37200,4.46893563552541,4.57823025704641,4.46672766337347,4.49874325957659,336960.771605062,0.0,1.0
2006-11-08,41.4,41.6,40.36,40.36,23667,4.57050235451463,4.59258207603402,4.45568780261377,4.45568780261377,214377.703805833,0.0,1.0
2006-11-09,40.32,41.6,39.82,41.6,28667,4.4512718583099,4.59258207603402,4.39607255451141,4.59258207603402,259668.130096836,0.0,1.0
2006-11-10,40.87,40.94,40.07,40.39,12267,4.51199109248823,4.51971899502002,4.42367220641065,4.45899976084168,111115.531862347,0.0,1.0
2006-11-13,41.47,41.49,40.64,40.66,15467,4.57823025704641,4.58043822919835,4.48659941274093,4.48880738489287,140101.404688589,0.0,1.0
2006-11-14,42.2699,42.27,41.06,41.25,37200,4.66653810326323,4.66654914312399,4.53296682793166,4.55394256337508,336960.771605062,0.0,1.0
2006-11-15,42.73,43.47,41.98,42.24,44667,4.7173325026186,4.79902747224036,4.63453354692087,4.66323718489608,404597.494228045,0.0,1.0
2006-11-16,42.5,42.99,42.42,42.75,23467,4.69194082287129,4.74603614059381,4.68310893426354,4.71954047477054,212566.086754193,0.0,1.0
2006-11-17,42.45,42.5,42.26,42.5,33067,4.68642089249145,4.69194082287129,4.66544515704802,4.69194082287129,299523.705232919,0.0,1.0
2006-11-20,42.45,42.47,42.22,42.45,18467,4.68642089249145,4.68862886464338,4.66102921274414,4.68642089249145,167275.66046319,0.0,1.0
2006-11-21,42.35,42.43,42.15,42.4,12267,4.67538103173175,4.68421292033951,4.65330131021235,4.6809009621116,111115.531862347,0.0,1.0
2006-11-22,41.94,42.47,41.91,42.47,5600,4.63011760261699,4.68862886464338,4.62680564438908,4.68862886464338,50725.2774459233,0.0,1.0
2006-11-24,41.89,42.03,41.63,41.76,4867,4.62459767223714,4.64005347730072,4.59589403426193,4.61024585324953,44085.7009516623,0.0,1.0
2006-11-27,40.57,41.99,40.35,41.815,76000,4.47887151020914,4.63563753299684,4.45458381653781,4.61631777666737,688414.479623244,0.0,1.0
2006-11-28,40.73,40.98,40.19,40.63,18800,4.49653528742465,4.5241349393239,4.43692003932229,4.48549542666496,170292.002854171,0.0,1.0
2006-11-29,41.51,41.51,40.875,40.875,22200,4.58264620135029,4.58264620135029,4.51254308552622,4.51254308552622,201089.492732053,0.0,1.0
2006-11-30,41.72,41.73,40.81,41.37,42400,4.60582990894566,4.60693389502163,4.50536717603241,4.56719039628672,384062.814947705,0.0,1.0
2006-12-01,41.38,42.06,40.392,41.75,47467,4.56829438236269,4.64336543552863,4.45922055805688,4.60914186717357,429960.132951007,0.0,1.0
2006-12-04,42.19,42.47,41.46,41.46,22800,4.65771725451623,4.68862886464338,4.57712627097044,4.57712627097044,206524.343886973,0.0,1.0
2006-12-05,41.72,42.58,41.72,42.35,87200,4.60582990894566,4.70077271147905,4.60582990894566,4.67538103173175,789865.034515091,0.0,1.0
2006-12-06,41.57,42.01,41.5,41.57,23400,4.58927011780611,4.63784550514878,4.58154221527432,4.58927011780611,211959.195041894,0.0,1.0
2006-12-07,41.28,41.7899,41.26,41.77,7600,4.55725452160299,4.61354677161668,4.55504654945105,4.61134983932551,68841.4479623244,0.0,1.0
2006-12-08,41.11,41.6899,41.08,41.6899,12467,4.5384867583115,4.60250691085699,4.53517480008359,4.60250691085699,112927.148913987,0.0,1.0
2006-12-11,41.32,41.38,41.09,41.38,12467,4.56167046590687,4.56829438236269,4.53627878615956,4.56829438236269,112927.148913987,0.0,1.0
2006-12-12,40.85,41.49,40.8,41.22,10800,4.50978312033629,4.58043822919835,4.50426318995644,4.55063060514717,97827.3207885664,0.0,1.0
2006-12-13,40.86,41.21,40.61,41.03,18667,4.54400668869135,4.58292989821269,4.51620439617611,4.56291224760172,167854.862955684,0.3,1.0
2006-12-14,41.14,41.27,40.87,40.87,24000,4.57514525630842,4.58960244841635,4.54511878039196,4.54511878039196,215809.541486925,0.0,1.0
2006-12-15,40.98,41.35,40.9,41.14,80600,4.55735178909867,4.59849918202123,4.54845505549379,4.57514525630842,724760.376826922,0.0,1.0
2006-12-18,40.38,41.37,40.08,41.16,36600,4.49062628706208,4.60072336542245,4.45726353604379,4.57736943970964,329109.550767561,0.0,1.0
2006-12-19,40.7,40.73,40.05,40.11,19800,4.5262132214816,4.52954949658342,4.45392726094196,4.46059981114562,178042.871726713,0.0,1.0
2006-12-20,40.74,41.2,40.29,40.75,17067,4.53066158828403,4.58181780651208,4.4806174617566,4.53177367998464,153467.56018989,0.0,1.0
2006-12-21,40.73,41.6,40.55,40.86,15600,4.52954949658342,4.62630147453647,4.50953184597245,4.54400668869135,140276.201966501,0.0,1.0
2006-12-22,40.75,40.87,40.55,40.74,8867,4.53177367998464,4.54511878039196,4.50953184597245,4.53066158828403,79732.6335151902,0.0,1.0
2006-12-26,41.62,41.63,40.5,40.5,20000,4.62852565793769,4.6296377496383,4.5039713874694,4.5039713874694,179841.284572437,0.0,1.0
2006-12-27,42.7,42.77,41.94,41.98,39267,4.74863156160354,4.75641620350781,4.6641125923572,4.66856095915964,353091.386065295,0.0,1.0
2006-12-28,42.3,42.7,42.28,42.57,16800,4.70414789357915,4.74863156160354,4.70192371017793,4.73417436949561,151066.679040847,0.0,1.0
2006-12-29,41.86,42.54,41.72,42.45,43000,4.65521585875232,4.73083809439379,4.63964657494379,4.7208292690883,386658.761830741,0.0,1.0
2007-01-03,41.98,42.1499,41.28,42.08,34467,4.66856095915964,4.687455397153,4.59071454011696,4.67968187616574,309929.47776791,0.0,1.0
2007-01-04,42.63,42.75,41.28,41.96,28667,4.74084691969927,4.75419202010659,4.59071454011696,4.66633677575842,257775.505241903,0.0,1.0
2007-01-05,41.02,42.65,40.8,42.65,42600,4.56180015590111,4.74307110310049,4.53733413848769,4.74307110310049,383061.936139291,0.0,1.0
2007-01-08,41.04,41.2,40.28,41.11,42800,4.56402433930233,4.58181780651208,4.47950537005599,4.57180898120659,384860.348985016,0.0,1.0
2007-01-09,40.92,41.13,40.12,41.13,28267,4.55067923889501,4.57403316460781,4.46171190284623,4.57403316460781,254178.679550454,0.0,1.0
2007-01-10,40.8,40.95,40.4799,40.61,12800,4.53733413848769,4.55401551399684,4.50173608315118,4.51620439617611,115098.42212636,0.0,1.0
2007-01-11,41.5,41.52,40.55,40.55,32667,4.61518055753037,4.61740474093159,4.50953184597245,4.50953184597245,293743.762156391,0.0,1.0
2007-01-12,41.25,41.46,41.04,41.4,11067,4.58737826501513,4.61073219072794,4.56402433930233,4.60405964052428,99515.1748181582,0.0,1.0
2007-01-16,41.17,41.46,40.76,41.25,37800,4.57848153141025,4.61073219072794,4.53288577168525,4.58737826501513,339900.027841907,0.0,1.0
2007-01-17,40.62,40.985,40.5,40.985,19667,4.51731648787672,4.55790783494897,4.5039713874694,4.55790783494897,176846.927184306,0.0,1.0
2007-01-18,40.17,40.54,40.08,40.42,36800,4.46727236134928,4.50841975427184,4.45726353604379,4.49507465386452,330907.963613285,0.0,1.0
2007-01-19,40.71,40.89,40.01,40.04,16200,4.52732531318221,4.54734296379318,4.44947889413952,4.45281516924135,145671.440503674,0.0,1.0
2007-01-22,40.5,40.76,40.0101,40.76,81667,4.5039713874694,4.53288577168525,4.44949001505653,4.53288577168525,734354.909358862,0.0,1.0
2007-01-23,40.56,40.79,40.3,40.5,21600,4.51064393767306,4.53622204678708,4.48172955345721,4.5039713874694,194228.587338232,0.0,1.0
2007-01-24,40.9,41.19,40.31,40.59,12200,4.54845505549379,4.58070571481147,4.48284164515782,4.51398021277489,109703.183589187,0.0,1.0
2007-01-25,40.39,40.98,39.998,40.74,25867,4.49173837876269,4.55735178909867,4.44814438409879,4.53066158828403,232597.725401762,0.0,1.0
2007-01-26,40.47,40.6,39.86,40.38,30867,4.50063511236757,4.5150923044755,4.43279751863038,4.49062628706208,277558.046544871,0.0,1.0
2007-01-29,40.98,41.16,40.15,40.45,28867,4.55735178909867,4.57736943970964,4.46504817794806,4.49841092896635,259573.918087627,0.0,1.0
2007-01-30,41.26,41.26,40.54,41.14,21000,4.58849035671574,4.58849035671574,4.50841975427184,4.57514525630842,188833.348801059,0.0,1.0
2007-01-31,41.22,41.42,40.7,41.11,42067,4.5840419899133,4.6062838239255,4.5262132214816,4.57180898120659,378269.165905436,0.0,1.0
2007-02-01,41.45,41.52,41.24,41.42,18200,4.60962009902733,4.61740474093159,4.58626617331452,4.6062838239255,163655.568960918,0.0,1.0
2007-02-02,41.24,41.5,41.07,41.5,26200,4.58626617331452,4.61518055753037,4.56736061440416,4.61518055753037,235592.082789893,0.0,1.0
2007-02-05,41.14,41.31,40.83,41.07,27400,4.57514525630842,4.59405081521879,4.54067041358952,4.56736061440416,246382.559864239,0.0,1.0
2007-02-06,40.98,41.3,40.82,41.3,93867,4.55735178909867,4.59293872351818,4.53955832188891,4.59293872351818,844058.092948048,0.0,1.0
2007-02-07,41.75,41.92,41.01,41.11,58600,4.64298285004562,4.66188840895598,4.5606880642005,4.57180898120659,526934.963797241,0.0,1.0
2007-02-08,42.48,42.48,41.36,41.52,43467,4.72416554419013,4.72416554419013,4.59961127372184,4.61740474093159,390858.055825506,0.0,1.0
2007-02-09,42.19,42.48,41.84,42.29,56600,4.69191488487245,4.72416554419013,4.6529916753511,4.70303580187854,508950.835339997,0.0,1.0
2007-02-12,42.07,42.34,41.84,42.34,20267,4.67856978446513,4.70859626038159,4.6529916753511,4.70859626038159,182242.165721479,0.0,1.0
2007-02-13,42.48,42.74,41.98,42.24,42867,4.72416554419013,4.75307992840598,4.66856095915964,4.69747534337549,385462.817288333,0.0,1.0
2007-02-14,41.82,42.505,41.62,42.505,26467,4.65076749194989,4.72694577344165,4.62852565793769,4.72694577344165,237992.963938935,0.0,1.0
2007-02-15,42.29,42.31,41.392,42.04,41067,4.70303580187854,4.70525998527976,4.60316996716379,4.6752335093633,369277.101676814,0.0,1.0
2007-02-16,42.59,42.61,42.28,42.29,43667,4.73639855289683,4.73862273629805,4.70192371017793,4.70303580187854,392656.468671231,0.0,1.0
2007-02-20,42.99,43.014,42.12,42.4,14267,4.78088222092122,4.78355124100269,4.68413024296818,4.71526881058525,128289.780349748,0.0,1.0
2007-02-21,42.73,42.95,42.5,42.79,24667,4.75196783670537,4.77643385411878,4.72638972759135,4.75864038690903,221807.248327416,0.0,1.0
2007-02-22,43.07,43.07,42.28,42.51,38800,4.7897789545261,4.7897789545261,4.70192371017793,4.72750181929196,348892.092070529,0.0,1.0
2007-02-23,43.05,43.13,42.6599,42.95,41400,4.78755477112488,4.79645150472976,4.7441720738841,4.77643385411878,372271.459064945,0.0,1.0
2007-02-26,43.37,43.686,43.0,43.2,59467,4.82314170554439,4.85828380328366,4.78199431262183,4.80423614663403,534731.083483457,0.0,1.0
2007-02-27,42.07,43.28,41.83,43.28,84400,4.67856978446513,4.81313288023891,4.65187958365049,4.81313288023891,758930.220895685,0.0,1.0
2007-02-28,41.93,43.07,41.8,42.07,50467,4.66300050065659,4.7897789545261,4.64854330854866,4.67856978446513,453802.50542586,0.0,1.0
2007-03-01,41.58,42.11,41.2,41.79,30667,4.62407729113525,4.68301815126757,4.58181780651208,4.64743121684806,275759.633699147,0.0,1.0
2007-03-02,40.46,41.31,40.4,41.31,68267,4.49952302066696,4.59405081521879,4.4928504704633,4.59405081521879,613861.248695329,0.0,1.0
2007-03-05,40.06,40.96,39.97,40.37,58467,4.45503935264257,4.55512760569745,4.44503052733709,4.48951419536147,525739.019254835,0.0,1.0
2007-03-06,41.65,41.81,40.22,40.49,38067,4.63186193303952,4.64965540024928,4.47283281985233,4.50285929576879,342300.908990949,0.0,1.0
2007-03-07,40.39,41.53,40.26,41.53,38400,4.49173837876269,4.6185168326322,4.47728118665477,4.6185168326322,345295.26637908,0.0,1.0
2007-03-08,40.26,40.81,40.15,40.8,34467,4.47728118665477,4.5384462301883,4.46504817794806,4.53733413848769,309929.47776791,0.0,1.0
2007-03-09,40.56,40.91,40.28,40.66,23467,4.51064393767306,4.5495671471944,4.47950537005599,4.52176485467916,211016.771253069,0.0,1.0
2007-03-12,40.64,40.73,40.22,40.35,22200,4.51954067127794,4.52954949658342,4.47283281985233,4.48729001196025,199623.825875405,0.0,1.0
2007-03-13,40.12,40.35,39.79,40.28,121667,4.49507465386452,4.52084402501081,4.45810120830681,4.51300117292281,1085917.45763409,0.3,1.0
2007-03-14,41.18,41.29,39.98,40.19,56267,4.61383784262565,4.62616232447822,4.47938894968852,4.50291750595252,502201.234424267,0.0,1.0
2007-03-15,41.7,41.75,41.12,41.13,43400,4.67209902956507,4.67770106677078,4.60711539797879,4.60823580541994,387359.083903766,0.0,1.0
2007-03-16,41.01,41.69,40.66,41.69,157000,4.59479091612622,4.67097862212393,4.55557665568623,4.67097862212393,1401275.94868413,0.0,1.0
2007-03-19,41.27,41.53,40.93,41.05,56267,4.62392150959593,4.65305210306564,4.58582765659708,4.59927254589079,502201.234424268,0.0,1.0
2007-03-20,41.3,41.7,41.21,41.21,24800,4.62728273191936,4.67209902956507,4.61719906494908,4.61719906494908,221348.047945009,0.0,1.0
2007-03-21,41.62,41.62,41.03,41.25,54267,4.66313577003593,4.66313577003593,4.59703173100851,4.62168069471365,484350.585396444,0.0,1.0
2007-03-22,42.07,42.18,41.62,41.84,30800,4.71355410488735,4.72587858673992,4.66313577003593,4.68778473374107,274899.995028479,0.0,1.0
2007-03-23,41.63,42.06,41.63,42.04,14667,4.66425617747707,4.71243369744621,4.66425617747707,4.71019288256392,130907.734645542,0.0,1.0
2007-03-26,41.75,41.84,41.27,41.62,13400,4.67770106677078,4.68778473374107,4.62392150959593,4.66313577003593,119599.348486416,0.0,1.0
2007-03-27,41.13,41.78,40.98,41.72,16467,4.60823580541994,4.68106228909421,4.59142969380279,4.67433984444735,146973.318770583,0.0,1.0
2007-03-28,41.03,41.85,40.93,41.09,29267,4.59703173100851,4.68890514118221,4.58582765659708,4.60375417565537,261217.472548652,0.0,1.0
2007-03-29,41.46,41.9,40.89,41.23,34200,4.64520925097765,4.69450717838792,4.58134602683251,4.61943987983136,305246.098375779,0.0,1.0
2007-03-30,41.82,41.95,41.0,41.62,39000,4.68554391885878,4.70010921559364,4.59367050868508,4.66313577003593,348087.656042555,0.0,1.0
2007-04-02,41.39,41.96,41.03,41.74,41067,4.63736639888965,4.70122962303478,4.59703173100851,4.67658065932964,366536.30181281,0.0,1.0
2007-04-03,42.19,42.7,41.2,41.2,65867,4.72699899418106,4.78413977367934,4.61607865750794,4.61607865750794,587884.34975782,0.0,1.0
2007-04-04,41.63,42.1699,41.5,42.09,15267,4.66425617747707,4.72474697522436,4.64969088074222,4.71579491976964,136262.929353889,0.0,1.0
2007-04-05,41.33,41.68,41.06,41.54,33867,4.63064395424279,4.66985821468278,4.60039295333194,4.65417251050679,302273.965312646,0.0,1.0
2007-04-09,41.11,41.52,40.8,41.48,47667,4.60599499053765,4.6519316956245,4.57126235986223,4.64745006585993,425443.443604627,0.0,1.0
2007-04-10,41.37,41.61,41.31,41.33,8267,4.63512558400736,4.66201536259479,4.6284031393605,4.63064395424279,73785.6577565077,0.0,1.0
2007-04-11,41.0,41.59,40.75,41.59,30600,4.59367050868508,4.6597745477125,4.56566032265651,4.6597745477125,273114.930125697,0.0,1.0
2007-04-12,41.69,41.7,40.82,40.82,21267,4.67097862212393,4.67209902956507,4.57350317474451,4.57350317474451,189814.876437359,0.0,1.0
2007-04-13,41.79,41.83,41.2299,41.71,139867,4.68218269653535,4.68666432629992,4.61942867575695,4.67321943700621,1248358.36378728,0.0,1.0
2007-04-16,42.39,42.71,41.64,41.92,30400,4.74940714300392,4.78526018112048,4.66537658491821,4.69674799327021,271329.865222914,0.0,1.0
2007-04-17,42.29,42.4,41.88,42.34,14667,4.73820306859249,4.75052755044506,4.69226636350564,4.7438051057982,130907.734645542,0.0,1.0
2007-04-18,42.16,42.62,42.0899,42.13,25400,4.72363777185763,4.7751765141502,4.71578371569522,4.72027654953421,226703.242653356,0.0,1.0
2007-04-19,42.0,42.28,41.76,42.24,34867,4.70571125279935,4.73708266115135,4.67882147421193,4.73260103138678,311199.289826558,0.0,1.0
2007-04-20,41.86,42.55,41.43,42.55,59800,4.69002554862335,4.7673336620622,4.64184802865422,4.7673336620622,533734.405931918,0.0,1.0
2007-04-23,41.37,41.8804,41.36,41.7,46867,4.63512558400736,4.69231117980328,4.63400517656622,4.67209902956507,418303.183993498,0.0,1.0
2007-04-24,41.2,41.48,40.94,41.33,78000,4.61607865750794,4.64745006585993,4.58694806403822,4.63064395424279,696175.312085109,0.0,1.0
2007-04-25,41.115,41.55,40.98,41.26,40000,4.60655519425822,4.65529291794793,4.59142969380279,4.62280110215479,357012.980556467,0.0,1.0
2007-04-26,41.05,41.2,40.82,41.08,29867,4.59927254589079,4.61607865750794,4.57350317474451,4.60263376821422,266572.667257,0.0,1.0
2007-04-27,40.49,41.16,40.25,41.0,47400,4.5365297291868,4.61159702774336,4.50963995059938,4.59367050868508,423060.381959413,0.0,1.0
2007-04-30,38.7,40.71,38.69,40.71,76200,4.33597679722226,4.56117869289194,4.33485638978112,4.56117869289194,680109.727960068,0.0,1.0
2007-05-01,39.83,40.0499,38.76,38.87,73467,4.46258283807138,4.48722059770211,4.34269924186911,4.35502372372168,655716.816063549,0.0,1.0
2007-05-02,41.0,41.35,39.8,39.93,54067,4.59367050868508,4.63288476912508,4.45922161574796,4.47378691248281,482565.520493662,0.0,1.0
2007-05-03,40.79,41.16,40.54,41.04,28400,4.57014195242108,4.61159702774336,4.54213176639252,4.59815213844965,253479.216195091,0.0,1.0
2007-05-04,41.05,41.05,40.58,40.8,17067,4.59927254589079,4.59927254589079,4.54661339615709,4.57126235986223,152328.51347893,0.0,1.0
2007-05-07,41.05,41.08,40.88,40.88,15000,4.59927254589079,4.60263376821422,4.58022561939137,4.58022561939137,133879.867708675,0.0,1.0
2007-05-08,40.65,40.82,40.16,40.81,57867,4.55445624824509,4.57350317474451,4.49955628362909,4.57238276730337,516481.753646526,0.0,1.0
2007-05-09,40.9,40.94,40.28,40.34,42067,4.58246643427365,4.58694806403822,4.51300117292281,4.51972361756966,375461.626326722,0.0,1.0
2007-05-10,40.12,40.5921,40.04,40.55,61467,4.49507465386452,4.54796908916087,4.48611139433538,4.54325217383366,548612.921896608,0.0,1.0
2007-05-11,40.82,40.84,40.11,40.11,16400,4.57350317474451,4.5757439896268,4.49395424642338,4.49395424642338,146375.322028151,0.0,1.0
2007-05-14,40.52,40.86,40.37,40.72,50000,4.53989095151023,4.57798480450908,4.52308483989309,4.56229910033308,446266.225695583,0.0,1.0
2007-05-15,40.2,40.66,39.8,40.5,62267,4.50403791339366,4.55557665568623,4.45922161574796,4.53765013662795,555753.181507738,0.0,1.0
2007-05-16,40.5,40.5,40.0,40.41,39400,4.53765013662795,4.53765013662795,4.48162976457081,4.52756646965766,351657.785848119,0.0,1.0
2007-05-17,40.5,40.83,39.97,40.32,54000,4.53765013662795,4.57462358218565,4.47826854224738,4.51748280268738,481967.523751229,0.0,1.0
2007-05-18,40.17,40.52,40.08,40.52,51200,4.50067669107024,4.53989095151023,4.49059302409995,4.53989095151023,456976.615112277,0.0,1.0
2007-05-21,40.92,41.07,40.0,40.04,25067,4.58470724915594,4.60151336077308,4.48162976457081,4.48611139433538,223731.109590224,0.0,1.0
2007-05-22,41.21,41.3,40.34,40.72,38800,4.61719906494908,4.62728273191936,4.51972361756966,4.56229910033308,346302.591139772,0.0,1.0
2007-05-23,40.65,41.3,40.55,41.3,36267,4.55445624824509,4.62728273191936,4.54325217383366,4.62728273191936,323694.744146034,0.0,1.0
2007-05-24,40.04,40.75,39.81,40.53,56400,4.48611139433538,4.56566032265651,4.4603420231891,4.54101135895137,503388.302584618,0.0,1.0
2007-05-25,40.25,40.48,40.1,40.27,24000,4.50963995059938,4.53540932174566,4.49283383898224,4.51188076548166,214207.78833388,0.0,1.0
2007-05-29,40.58,40.75,40.2,40.48,41400,4.54661339615709,4.56566032265651,4.50403791339366,4.53540932174566,369508.434875942,0.0,1.0
2007-05-30,40.71,41.0,40.18,40.23,44200,4.56117869289194,4.59367050868508,4.50179709851138,4.50739913571709,394499.343514896,0.0,1.0
2007-05-31,40.54,40.87,40.29,40.87,57067,4.54213176639252,4.57910521195022,4.51412158036395,4.57910521195022,509341.494035396,0.0,1.0
2007-06-01,40.81,41.2,40.53,40.81,24067,4.57238276730337,4.61607865750794,4.54101135895137,4.57238276730337,214805.785076312,0.0,1.0
2007-06-04,40.5,40.86,40.5,40.64,34667,4.53765013662795,4.57798480450908,4.53765013662795,4.55333584080394,309414.224923775,0.0,1.0
2007-06-05,39.66,40.41,39.62,40.31,75600,4.44353591157196,4.52756646965766,4.43905428180739,4.51636239524623,674754.533251721,0.0,1.0
2007-06-06,39.55,39.72,39.15,39.6,45800,4.43121142971939,4.45025835621881,4.38639513207368,4.4368134669251,408779.862737154,0.0,1.0
2007-06-07,38.9,39.66,38.66,39.28,59800,4.35838494604511,4.44353591157196,4.33149516745769,4.40096042880854,533734.405931918,0.0,1.0
2007-06-08,39.71,39.72,38.87,38.87,31667,4.44913794877767,4.45025835621881,4.35502372372168,4.35502372372168,282638.251382041,0.0,1.0
2007-06-11,39.29,39.52,39.0,39.52,35600,4.40208083624968,4.42785020739596,4.36958902045654,4.42785020739596,317741.552695255,0.0,1.0
2007-06-12,38.78,39.18,38.61,39.0,61600,4.3449400567514,4.38975635439711,4.32589313025197,4.36958902045654,549799.990056958,0.0,1.0
2007-06-13,39.12,39.36,38.41,38.95,29867,4.41888694786682,4.4459966837433,4.33868731256555,4.39968421828764,264409.805859377,0.32,1.0
2007-06-14,39.13,39.64,39.04,39.04,30200,4.42001652019501,4.47762470893253,4.40985036924132,4.40985036924132,267357.824252626,0.0,1.0
2007-06-15,40.06,40.22,39.57,40.04,159200,4.52506674671638,4.54313990396737,4.46971770263523,4.52280760206001,1409382.96758338,0.0,1.0
2007-06-18,39.88,40.24,39.73,40.24,18867,4.50473444480902,4.54539904862374,4.48779085988621,4.54539904862374,167027.816893188,0.0,1.0
2007-06-19,39.58,39.71,39.0,39.63,33600,4.47084727496341,4.48553171522984,4.40533207992858,4.47649513660435,297457.711751266,0.0,1.0
2007-06-20,38.44,39.74,38.39,39.74,37400,4.34207602955011,4.4889204322144,4.33642816790918,4.4889204322144,331098.762485041,0.0,1.0
2007-06-21,38.18,38.64,38.01,38.33,43200,4.31270714901726,4.36466747611385,4.29350441943808,4.32965073394006,382445.629394485,0.0,1.0
2007-06-22,38.04,38.41,37.55,38.18,167600,4.29689313642264,4.33868731256555,4.24154409234149,4.31270714901726,1483747.3955212,0.0,1.0
2007-06-25,37.73,38.6,37.33,37.86,71400,4.26187639424885,4.3601491868011,4.21669350112138,4.27656083451528,632097.637471441,0.0,1.0
2007-06-26,37.67,38.25,37.46,38.0,40467,4.25509896027973,4.32061415531457,4.23137794138781,4.2923748471099,358250.631590431,0.0,1.0
2007-06-27,38.95,39.0,37.39,37.48,55400,4.39968421828764,4.40533207992858,4.2234709350905,4.23363708604418,490451.108066076,0.0,1.0
2007-06-28,38.95,39.48,38.54,39.0,45400,4.39968421828764,4.45955155168154,4.35337175283198,4.40533207992858,401922.027187723,0.0,1.0
2007-06-29,38.81,39.49,38.8,39.17,68600,4.38387020569303,4.46068112400973,4.38274063336484,4.42453480950775,607309.494825501,0.0,1.0
2007-07-02,39.09,39.5,38.9,39.0,40000,4.41549823088226,4.46181069633792,4.39403635664671,4.40533207992858,354116.323513412,0.0,1.0
2007-07-03,39.16,39.37,39.04,39.37,16800,4.42340523717957,4.44712625607149,4.40985036924132,4.44712625607149,148728.855875633,0.0,1.0
2007-07-05,38.88,39.44,38.21,39.12,47400,4.39177721199034,4.4550332623688,4.31609586600182,4.41888694786682,419627.843363393,0.0,1.0
2007-07-06,38.96,39.11,38.57,38.85,29867,4.40081379061583,4.41775737553863,4.35676046981654,4.38838849500577,264409.805859377,0.0,1.0
2007-07-09,39.01,39.01,38.71,38.95,77600,4.40646165225676,4.40646165225676,4.37257448241116,4.39968421828764,686985.66761602,0.0,1.0
2007-07-10,37.62,38.71,37.52,38.59,95267,4.2494510986388,4.37257448241116,4.23815537535693,4.35901961447292,843389.994803805,0.0,1.0
2007-07-11,37.77,38.0799,37.66,37.715,43800,4.2663946835616,4.30140013001211,4.25396938795154,4.26018203575657,387757.374247186,0.0,1.0
2007-07-12,38.95,38.95,37.59,37.82,22200,4.39968421828764,4.39968421828764,4.24606238165424,4.27204254520253,196534.559549944,0.0,1.0
2007-07-13,38.53,38.78,38.31,38.78,19467,4.3522421805038,4.38048148870847,4.32739158928369,4.38048148870847,172339.56174589,0.0,1.0
2007-07-16,38.05,38.51,37.9,38.34,31467,4.29802270875083,4.34998303584742,4.28107912382803,4.33078030626825,278574.458799913,0.0,1.0
2007-07-17,38.09,38.74,37.99,38.21,22267,4.30254099806358,4.37596319939572,4.29124527478171,4.31609586600182,197127.704391828,0.0,1.0
2007-07-18,37.87,38.41,37.34,38.0,56667,4.27769040684347,4.33868731256555,4.21782307344957,4.2923748471099,501667.742613362,0.0,1.0
2007-07-19,37.21,38.0,37.0,37.0,48467,4.20313863318314,4.2923748471099,4.17941761429121,4.17941761429121,429073.896293113,0.0,1.0
2007-07-20,37.2,37.93,37.12,37.13,79400,4.20200906085495,4.28446784081259,4.19297248222946,4.19410205455764,702920.902174123,0.0,1.0
2007-07-23,36.72,37.49,36.51,37.3,59600,4.14778958910198,4.23476665837237,4.12406857021006,4.21330478413682,527633.322034984,0.0,1.0
2007-07-24,36.46,37.3599,36.3,36.78,107467,4.11842070856913,4.22007092238266,4.10034755131814,4.1545670230711,951395.473475395,0.0,1.0
2007-07-25,37.45,37.65,36.5,36.88,82667,4.23024836905962,4.25283981562336,4.12293899788187,4.16586274635297,731843.352897081,0.0,1.0
2007-07-26,37.41,37.45,36.56,36.78,67600,4.22573007974687,4.23024836905962,4.12971643185099,4.1545670230711,598456.586737667,0.0,1.0
2007-07-27,36.51,37.96,36.5,37.21,111067,4.12406857021006,4.28785655779715,4.12293899788187,4.20313863318314,983265.942591603,0.0,1.0
2007-07-30,36.57,37.16,36.15,36.41,71000,4.13084600417918,4.1974907715422,4.08340396639533,4.11277284692819,628556.474236307,0.0,1.0
2007-07-31,36.24,37.49,36.18,37.02,63667,4.09357011734902,4.23476665837237,4.08679268337989,4.18167675894759,563638.09922821,0.0,1.0
2007-08-01,36.82,37.14,35.86,36.21,61800,4.15908531238385,4.19523162688583,4.05064636887792,4.09018140036446,547109.719828222,0.0,1.0
2007-08-02,37.18,37.86,36.92,36.96,51867,4.19974991619858,4.27656083451528,4.17038103566572,4.17489932497847,459173.783791753,0.0,1.0
2007-08-03,35.36,37.29,35.19,37.19,72000,3.99416775246858,4.21217521180863,3.9749650228894,4.20087948852676,637409.382324141,0.0,1.0
2007-08-06,37.5,37.66,35.25,35.46,78000,4.23589623070055,4.25396938795154,3.98174245685852,4.00546347575045,690526.830851154,0.0,1.0
2007-08-07,38.7,38.95,37.13,37.21,81800,4.37144491008297,4.39968421828764,4.19410205455764,4.20313863318314,724167.881584928,0.0,1.0
2007-08-08,40.25,40.5,38.9,39.0,212667,4.54652862095193,4.5747679291566,4.39403635664671,4.40533207992858,1882721.40431567,0.0,1.0
2007-08-09,40.33,41.25,39.36,39.38,125200,4.55556519957742,4.65948585377061,4.4459966837433,4.44825582839968,1108384.09259698,0.0,1.0
2007-08-10,40.7,41.86,39.0001,39.74,95467,4.59735937572034,4.72838976579001,4.40534337565186,4.4889204322144,845160.576421372,0.0,1.0
2007-08-13,39.38,41.27,39.09,41.27,61867,4.44825582839968,4.66174499842698,4.41549823088226,4.66174499842698,547702.864670106,0.0,1.0
2007-08-14,38.05,39.54,38.02,39.19,25400,4.29802270875083,4.46632898565066,4.29463399176627,4.42679395416413,224863.865431017,0.0,1.0
2007-08-15,38.49,40.0,37.9,38.07,41667,4.34772389119105,4.51828931274726,4.28107912382803,4.3002818534072,368874.121295833,0.0,1.0
2007-08-16,41.0,41.85,38.53,38.53,126000,4.63124654556594,4.72726019346182,4.3522421805038,4.3522421805038,1115466.41906725,0.0,1.0
2007-08-17,42.41,44.0,41.22,42.05,199800,4.79051624384028,4.97011824402198,4.65609713678605,4.74985164002555,1768811.03594949,0.0,1.0
2007-08-20,42.44,42.5,41.41,42.49,50200,4.79390496082484,4.80068239479396,4.6775590110216,4.79955282246578,444415.986009332,0.0,1.0
2007-08-21,42.57,43.37,41.6801,42.32,58400,4.80858940109127,4.89895518734621,4.70806875960593,4.7803500928866,517009.832329581,0.0,1.0
2007-08-22,43.71,43.89,42.22,42.92,63467,4.93736064650457,4.95769294841193,4.76905436960473,4.84812443257781,561867.517610643,0.0,1.0
2007-08-23,41.87,43.84,41.84,43.55,50400,4.72951933811819,4.952045086771,4.72613062113363,4.91928748925358,446186.567626899,0.0,1.0
2007-08-24,42.7,42.7,41.48,42.23,39400,4.8232738413577,4.8232738413577,4.68546601731891,4.77018394193292,348804.578660711,0.0,1.0
2007-08-27,42.4,42.58,42.04,42.48,38667,4.78938667151209,4.80971897341946,4.74872206769737,4.79842325013759,342315.397032328,0.0,1.0
2007-08-28,41.06,41.98,41.05,41.98,51067,4.63802397953506,4.74194463372825,4.63689440720687,4.74194463372825,452091.457321485,0.0,1.0
2007-08-29,42.68,42.7,40.51,41.27,40800,4.82101469670132,4.8232738413577,4.57589750148479,4.66174499842698,361198.649983681,0.0,1.0
2007-08-30,41.58,42.59,41.58,42.05,34267,4.69676174060077,4.81084854574764,4.69676174060077,4.74985164002555,303362.601445853,0.0,1.0
2007-08-31,42.3,42.5,41.49,42.17,37067,4.77809094823023,4.80068239479396,4.68659558964709,4.7634065079638,328150.744091791,0.0,1.0
2007-09-04,42.4,42.7,41.53,42.04,43667,4.78938667151209,4.8232738413577,4.69111387895984,4.74872206769737,386579.937471504,0.0,1.0
2007-09-05,40.75,42.16,40.65,42.04,84467,4.60300723736127,4.76227693563561,4.5917115140794,4.74872206769737,747778.587455184,0.0,1.0
2007-09-06,40.69,41.07,40.44,40.96,31000,4.59622980339215,4.63915355186325,4.56799049518748,4.62672825625319,274440.150722894,0.0,1.0
2007-09-07,39.35,40.0,38.89,40.0,80067,4.44486711141512,4.51828931274726,4.39290678431852,4.51828931274726,708825.791868708,0.0,1.0
2007-09-10,38.33,39.73,37.16,39.68,84867,4.32965073394006,4.48779085988621,4.1974907715422,4.48214299824528,751319.750690318,0.0,1.0
2007-09-11,39.44,39.49,38.41,38.55,36267,4.4550332623688,4.46068112400973,4.33868731256555,4.35450132516017,321068.417621523,0.0,1.0
2007-09-12,38.98,39.37,38.59,39.37,26400,4.4030729352722,4.44712625607149,4.35901961447292,4.44712625607149,233716.773518852,0.0,1.0
2007-09-13,38.61,39.38,38.16,39.09,30467,4.39742507363127,4.48512300957263,4.34617303314606,4.4520939168155,267504.471435739,0.32,1.0
2007-09-14,38.75,38.78,38.06,38.17,26467,4.41337015289334,4.41678695559235,4.33478369081601,4.34731196737906,232383.918518059,0.0,1.0
2007-09-17,38.13,38.72,37.87,38.72,151800,4.34275623044704,4.40995335019432,4.31314394038892,4.40995335019432,1332824.98322596,0.0,1.0
2007-09-18,40.89,40.93,37.84,38.26,70267,4.65710207875635,4.66165781568837,4.30972713768991,4.3575623754761,616953.972966655,0.0,1.0
2007-09-19,42.12,42.24,40.92,40.95,86000,4.79719098941593,4.81085820021199,4.66051888145536,4.66393568415438,755091.887730121,0.0,1.0
2007-09-20,41.62,42.11,41.12,42.11,31200,4.74024427776569,4.79605205518293,4.68329756611546,4.79605205518293,273940.312757904,0.0,1.0
2007-09-21,41.47,42.02,41.04,42.02,100400,4.72316026427062,4.78580164708588,4.67418609225142,4.78580164708588,881525.878233769,0.0,1.0
2007-09-24,40.42,41.65,40.17,41.38,25400,4.60357216980513,4.74366108046471,4.57509881398001,4.71290985617358,223015.511027268,0.0,1.0
2007-09-25,40.1,40.26,39.92,40.17,25467,4.56712627434897,4.58534922207705,4.54662545815489,4.57509881398001,223603.78028864,0.0,1.0
2007-09-26,41.09,41.66,40.22,40.47,33800,4.67988076341644,4.74480001469771,4.58079348514503,4.60926684097015,296768.672154396,0.0,1.0
2007-09-27,41.43,41.54,40.62,41.19,15067,4.7186045273386,4.73113280390166,4.62635085446522,4.69127010574649,132290.342702671,0.0,1.0
2007-09-28,40.18,41.74,40.13,41.53,45400,4.57623774821301,4.75391148856175,4.57054307704799,4.72999386966865,398618.275615669,0.0,1.0
2007-10-01,42.08,42.25,40.18,40.25,70067,4.79263525248391,4.81199713444499,4.57623774821301,4.58421028784405,615197.945320772,0.0,1.0
2007-10-02,42.5,42.5,42.03,42.18,42867,4.84047049027011,4.84047049027011,4.78694058131889,4.80402459481396,376378.185480547,0.0,1.0
2007-10-03,41.55,42.47,41.5,42.17,29800,4.73227173813466,4.8370536875711,4.72657706696964,4.80288566058095,261648.119236716,0.0,1.0
2007-10-04,42.34,42.34,41.39,41.8,29600,4.82224754254203,4.82224754254203,4.71404879040658,4.76074509395978,259892.091590832,0.0,1.0
2007-10-05,42.5,42.6,42.22,42.45,62467,4.84047049027011,4.85185983260016,4.80858033174598,4.83477581910509,548468.89477718,0.0,1.0
2007-10-08,42.25,42.25,41.92,42.25,22267,4.81199713444499,4.81199713444499,4.77441230475584,4.81199713444499,195507.337954495,0.0,1.0
2007-10-09,42.2,42.45,41.85,42.25,49000,4.80630246327997,4.83477581910509,4.7664397651248,4.81199713444499,430226.77324158,0.0,1.0
2007-10-10,42.5,42.5,42.05,42.2,23600,4.84047049027011,4.84047049027011,4.7892184497849,4.80630246327997,207211.262214312,0.0,1.0
2007-10-11,41.93,42.62,41.17,42.5,61000,4.77555123898884,4.85413770106617,4.68899223728048,4.84047049027011,535588.43199462,0.0,1.0
2007-10-12,42.03,42.22,41.53,41.91,22867,4.78694058131889,4.80858033174598,4.72999386966865,4.77327337052283,200775.420892147,0.0,1.0
2007-10-15,40.73,41.97,40.3,41.97,51267,4.63887913102827,4.78010697592086,4.58990495900907,4.78010697592086,450131.346607676,0.0,1.0
2007-10-16,40.23,40.83,40.03,40.7,35200,4.58193241937804,4.65026847335832,4.55915373471794,4.63546232832926,309060.865675584,0.0,1.0
2007-10-17,40.32,40.69,39.2,40.69,44667,4.59218282747508,4.63432339409625,4.46462219337855,4.63432339409625,392182.434293503,0.0,1.0
2007-10-18,40.29,40.37,39.43,40.37,33467,4.58876602477606,4.5978774986401,4.49081768073766,4.5978774986401,293844.886124,0.0,1.0
2007-10-19,37.75,40.38,37.73,40.38,116200,4.29947672959286,4.59901643287311,4.29719886112685,4.59901643287311,1020252.06225861,0.0,1.0
2007-10-22,39.4,39.61,37.64,37.87,101200,4.48740087803864,4.51131849693174,4.28694845302981,4.31314394038892,888549.988817305,0.0,1.0
2007-10-23,39.32,39.83,38.55,39.83,58600,4.47828940417461,4.53637505005785,4.39059146823324,4.53637505005785,514516.100244012,0.0,1.0
2007-10-24,38.15,39.0099,37.44,38.95,69600,4.34503409891305,4.44297105360913,4.26416976836972,4.43614883755343,611097.620767633,0.0,1.0
2007-10-25,38.34,38.99,37.74,38.2,38867,4.36667384934014,4.44070457448545,4.29833779535986,4.35072877007808,341257.632562868,0.0,1.0
2007-10-26,39.69,39.77,38.21,38.83,34000,4.52042997079578,4.52954144465982,4.35186770431108,4.42248162675737,298524.69980028,0.0,1.0
2007-10-29,39.35,39.99,38.88,39.78,51200,4.48170620687362,4.55459799778592,4.4281762979224,4.53068037889282,449543.077346304,0.0,1.0
2007-10-30,38.76,39.5599,38.42,39.1,61000,4.41450908712634,4.50561243642439,4.37578532320418,4.4532328510485,535588.431994621,0.0,1.0
2007-10-31,39.03,39.37,38.25,39.04,39600,4.44526031141747,4.48398407533963,4.3564234412431,4.44639924565047,347693.473885032,0.0,1.0
2007-11-01,37.26,38.37,37.25,38.37,131400,4.24366895217563,4.37009065203916,4.24253001794263,4.37009065203916,1153710.16334579,0.0,1.0
2007-11-02,37.53,38.0701,36.97,37.83,58800,4.27442017646676,4.33593401439134,4.21063985941849,4.3085882034569,516272.127889896,0.0,1.0
2007-11-05,36.79,37.28,36.2,37.0,42467,4.19013904322441,4.24594682064164,4.12294192347713,4.21405666211751,372866.130188779,0.0,1.0
2007-11-06,37.77,37.8,36.05,36.99,58867,4.30175459805887,4.30517140075789,4.10585790998206,4.2129177278845,516860.397151268,0.0,1.0
2007-11-07,35.85,37.2,35.53,37.17,95200,4.08307922532196,4.2368353467776,4.04663332986581,4.23341854407859,835869.159440786,0.0,1.0
2007-11-08,37.71,37.8,36.06,36.24,64400,4.29492099266084,4.30517140075789,4.10699684421506,4.12749766040915,565440.901974649,0.0,1.0
2007-11-09,38.54,38.9,36.71,37.16,44267,4.38945253400024,4.43045416638841,4.18102756936037,4.23227960984558,388670.379001735,0.0,1.0
2007-11-12,39.34,40.16,38.41,38.58,72267,4.48056727264062,4.573959879747,4.37464638897117,4.39400827093225,634514.249425495,0.0,1.0
2007-11-13,40.59,40.6,39.46,39.78,156000,4.62293405176621,4.62407298599921,4.49423448343667,4.53068037889282,1369701.56378952,0.0,1.0
2007-11-14,39.71,40.73,39.23,40.73,180267,4.52270783926179,4.63887913102827,4.46803899607756,4.63887913102827,1582769.17820286,0.0,1.0
2007-11-15,39.09,39.97,38.65,39.44,56400,4.4520939168155,4.55232012931991,4.40198081056329,4.49195661497066,495199.796139288,0.0,1.0
2007-11-16,38.86,39.78,38.06,39.13,51000,4.42589842945639,4.53068037889282,4.33478369081601,4.45664965374752,447787.04970042,0.0,1.0
2007-11-19,37.69,38.49,37.0,38.37,63467,4.29264312419483,4.38375786283521,4.21405666211751,4.37009065203916,557249.0330066,0.0,1.0
2007-11-20,38.8,38.8,37.23,37.53,62467,4.41906482405836,4.41906482405836,4.24025214947662,4.27442017646676,548468.894777179,0.0,1.0
2007-11-21,39.01,40.0,38.01,38.5,48867,4.44298244295146,4.55573693201893,4.32908901965099,4.38489679706822,429059.014857067,0.0,1.0
2007-11-23,39.81,40.24,39.31,39.41,22867,4.53409718159184,4.58307135361104,4.4771504699416,4.48853981227165,200775.420892147,0.0,1.0
2007-11-26,37.52,39.8,37.5,39.8,56267,4.27328124223375,4.53295824735883,4.27100337376774,4.53295824735883,494032.037754776,0.0,1.0
2007-11-27,38.83,39.18,37.5,37.67,78400,4.42248162675737,4.46234432491254,4.27100337376774,4.29036525572883,688362.837186529,0.0,1.0
2007-11-28,40.98,41.11,39.21,39.24,100200,4.66735248685339,4.68215863188245,4.46576112761155,4.46917793031057,879769.850587885,0.0,1.0
2007-11-29,39.88,40.92,39.68,40.92,54200,4.54206972122287,4.66051888145536,4.51929103656278,4.66051888145536,475883.492034564,0.0,1.0
2007-11-30,39.0,40.51,38.77,40.51,163267,4.44184350871845,4.61382257790217,4.41564802135935,4.61382257790217,1433506.82830272,0.0,1.0
2007-12-03,38.48,39.24,38.24,39.01,69867,4.38261892860221,4.46917793031057,4.35528450701009,4.44298244295146,613441.917674887,0.0,1.0
2007-12-04,37.95,38.7999,37.77,38.09,27467,4.32225541425296,4.41905343471603,4.30175459805887,4.33820049351502,241164.056747479,0.0,1.0
2007-12-05,38.93,39.13,38.16,38.71,31467,4.43387096908742,4.45664965374752,4.34617303314606,4.40881441596132,276284.609665159,0.0,1.0
2007-12-06,39.4,39.6,38.35,38.9,72067,4.48740087803864,4.51017956269874,4.36781278357315,4.43045416638841,632758.221779612,0.0,1.0
2007-12-07,39.46,39.59,39.11,39.59,31267,4.49423448343667,4.50904062846573,4.45437178528151,4.50904062846573,274528.582019275,0.0,1.0
2007-12-10,39.23,39.56,39.06,39.49,37067,4.46803899607756,4.50562382576672,4.44867711411648,4.49765128613569,325453.383749912,0.0,1.0
2007-12-11,37.95,39.5,37.95,39.5,104667,4.32225541425296,4.49879022036869,4.32225541425296,4.49879022036869,918990.728058703,0.0,1.0
2007-12-12,38.63,39.66,38.04,39.02,115200,4.39970294209728,4.51701316809677,4.33250582235,4.44412137718446,1011471.92402918,0.0,1.0
2007-12-13,38.67,38.83,37.65,38.22,57467,4.44070457448545,4.45907831981562,4.32357194800562,4.38902841574435,500427.09500834,0.32,1.0
2007-12-14,37.5,38.67,37.5,38.08,76000,4.30634656175858,4.44070457448545,4.30634656175858,4.37295138858045,661813.897030189,0.0,1.0
2007-12-17,36.97,37.93,36.97,37.41,53067,4.24548353035239,4.35572600233341,4.24548353035239,4.29601133001036,462111.55360133,0.0,1.0
2007-12-18,38.54,38.93,37.13,37.64,76000,4.42577590640469,4.47056191064698,4.26385727568256,4.32242358892248,661813.897030188,0.0,1.0
2007-12-19,38.77,39.05,38.31,38.42,60467,4.45218816531681,4.4843422196446,4.39936364749257,4.41199559740706,526551.327785847,0.0,1.0
2007-12-20,39.35,39.35,38.05,39.15,62000,4.51879299213867,4.51879299213867,4.36950631133104,4.49582581047596,539900.810735154,0.0,1.0
2007-12-21,39.92,39.92,39.44,39.83,202600,4.5842494598774,4.5842494598774,4.52912822388689,4.57391422812918,1764256.520241,0.0,1.0
2007-12-24,40.36,40.36,39.74,39.93,35800,4.63477725953537,4.63477725953537,4.56357899638096,4.58539781896054,311749.177811589,0.0,1.0
2007-12-26,40.08,40.76,39.64,39.97,57467,4.60262320520757,4.68071162286079,4.55209540554961,4.58999125529308,500427.09500834,0.0,1.0
2007-12-27,38.3,40.095,38.17,40.01,64800,4.39821528840943,4.60434574383228,4.38328662032867,4.59458469162562,564283.427994161,0.0,1.0
2007-12-28,37.51,38.83,37.42,38.55,21467,4.30749492084172,4.45907831981562,4.2971596890935,4.42692426548782,186936.301678251,0.0,1.0
2007-12-31,37.65,38.04,37.01,37.4,56467,4.32357194800562,4.36835795224791,4.25007696668494,4.29486297092723,491719.017415837,0.0,1.0
2008-01-02,36.96,37.7,36.65,37.7,72800,4.24433517126926,4.3293137434213,4.20873603969205,4.3293137434213,633948.04873418,0.0,1.0
2008-01-03,36.79,37.64,36.77,37.11,56800,4.22481306685595,4.32242358892248,4.22251634868968,4.26156055751629,494618.807254141,0.0,1.0
2008-01-04,36.02,37.23,36.02,36.75,98000,4.13638941745451,4.27534086651392,4.13638941745451,4.22021963052341,853391.604065243,0.0,1.0
2008-01-07,37.35,37.99,35.89,36.5,112200,4.28912117551155,4.36261615683223,4.12146074937375,4.19151065344502,977046.305878778,0.0,1.0
2008-01-08,35.9,37.98,35.85,37.46,75600,4.12260910845688,4.36146779774909,4.1168673130412,4.30175312542604,658330.665993188,0.0,1.0
2008-01-09,37.32,37.34,35.63,35.9,69067,4.28567609826214,4.28797281642841,4.09160341321222,4.12260910845688,601440.795081369,0.0,1.0
2008-01-10,38.02,38.59,36.67,36.82,82400,4.36606123408164,4.43151770182037,4.21103275785833,4.22825814410536,717545.593622203,0.0,1.0
2008-01-11,36.6,37.96,36.6,37.8,76467,4.20299424427638,4.35917107958282,4.20299424427638,4.34079733425265,665880.569265886,0.0,1.0
2008-01-14,37.52,37.74,36.6,37.03,29067,4.30864327992485,4.33390717975384,4.20299424427638,4.25237368485121,253117.69138127,0.0,1.0
2008-01-15,36.82,37.33,36.05,36.89,43000,4.22825814410536,4.28682445734528,4.13983449470392,4.23629665768731,374447.336477607,0.0,1.0
2008-01-16,37.6,38.7,36.4,36.71,67667,4.31783015258994,4.44414965173486,4.18002706261366,4.21562619419087,589249.486451865,0.0,1.0
2008-01-17,36.62,38.22,36.53,37.81,54200,4.20529096244265,4.38902841574435,4.19495573069443,4.34194569333579,471977.805513634,0.0,1.0
2008-01-18,36.33,37.97,35.49,36.55,91000,4.17198854903171,4.36031943866596,4.07552638604832,4.1972524488607,792435.060917726,0.0,1.0
2008-01-22,37.05,38.32,35.55,35.65,80267,4.25467040301748,4.4005120065757,4.08241654054714,4.09390013137849,698971.264117396,0.0,1.0
2008-01-23,37.52,37.99,35.57,36.13,180400,4.30864327992485,4.36261615683223,4.08471325871341,4.149021367369,1570937.19768745,0.0,1.0
2008-01-24,37.07,37.78,36.37,37.24,72867,4.25696712118375,4.33850061608638,4.17658198536426,4.27648922559706,634531.489932878,0.0,1.0
2008-01-25,37.24,38.01,37.11,37.99,103667,4.27648922559706,4.3649128749985,4.26156055751629,4.36261615683223,902740.279781954,0.0,1.0
2008-01-28,38.85,38.87,37.0,37.23,127200,4.46137503798189,4.46367175614816,4.2489286076018,4.27534086651392,1107667.46976632,0.0,1.0
2008-01-29,38.35,38.97,37.995,38.97,103200,4.40395708382511,4.47515534697952,4.36319033637379,4.47515534697952,898673.607546256,0.0,1.0
2008-01-30,37.44,38.9,37.09,38.02,157467,4.29945640725977,4.46711683339757,4.25926383935002,4.36606123408164,1371234.85425859,0.0,1.0
2008-01-31,37.26,37.5,36.73,36.97,222600,4.27878594376333,4.30634656175858,4.21792291235714,4.24548353035239,1938418.07209105,0.0,1.0
2008-02-01,37.85,38.03,37.2,37.48,139400,4.34653912966833,4.36720959316477,4.27189578926451,4.30404984359231,1213906.01639485,0.0,1.0
2008-02-04,37.87,38.25,37.57,37.73,219667,4.3488358478346,4.39247349299375,4.31438507534053,4.3327588206707,1912877.28051224,0.0,1.0
2008-02-05,37.25,38.145,37.05,37.05,138667,4.27763758468019,4.38041572262083,4.25467040301748,4.25467040301748,1207522.99551954,0.0,1.0
2008-02-06,37.22,37.96,37.2,37.63,82000,4.27419250743078,4.35917107958282,4.27189578926451,4.32127522983935,714062.362585204,0.0,1.0
2008-02-07,38.3,38.52,37.05,37.05,108800,4.39821528840943,4.42347918823842,4.25467040301748,4.25467040301748,947438.84206427,0.0,1.0
2008-02-08,38.03,38.78,37.36,38.35,73200,4.36720959316477,4.45333652439994,4.29026953459468,4.40395708382511,637431.279771182,0.0,1.0
2008-02-11,37.74,38.53,37.41,38.02,68400,4.33390717975384,4.42462754732155,4.29601133001036,4.36606123408164,595632.507327169,0.0,1.0
2008-02-12,38.32,38.805,37.8,38.01,73400,4.4005120065757,4.45620742210778,4.34079733425265,4.3649128749985,639172.895289682,0.0,1.0
2008-02-13,38.9,38.97,38.18,38.8,91200,4.46711683339757,4.47515534697952,4.3844349794118,4.45563324256621,794176.676436226,0.0,1.0
2008-02-14,37.64,39.01,37.25,39.01,249267,4.32242358892248,4.47974878331206,4.27763758468019,4.47974878331206,2170636.37725032,0.0,1.0
2008-02-15,37.75,38.12,37.26,37.31,141800,4.33505553883697,4.37754482491299,4.27878594376333,4.28452773917901,1234805.40261685,0.0,1.0
2008-02-19,38.13,38.72,37.76,38.1,207200,4.37869318399613,4.44644636990113,4.33620389792011,4.37524810674672,1804313.67716651,0.0,1.0
2008-02-20,38.68,38.9,37.75,37.94,119000,4.44185293356859,4.46711683339757,4.33505553883697,4.35687436141655,1036261.23350779,0.0,1.0
2008-02-21,38.21,39.37,38.06,38.93,76800,4.38788005666121,4.52108971030494,4.37065467041418,4.47056191064698,668780.359104191,0.0,1.0
2008-02-22,38.7,38.74,37.53,38.2,93800,4.44414965173486,4.4487430880674,4.30979163900799,4.38673169757808,816817.678176732,0.0,1.0
2008-02-25,39.15,39.23,37.92,38.75,52467,4.49582581047596,4.50501268314104,4.35457764325028,4.44989144715054,456886.707045827,0.0,1.0
2008-02-26,38.82,39.5,38.63,38.81,58867,4.45792996073248,4.53601837838571,4.43611113815291,4.45678160164935,512618.403637844,0.0,1.0
2008-02-27,38.91,39.7,38.56,39.0,64667,4.4682651924807,4.55898556004842,4.42807262457096,4.47860042422893,563125.253674358,0.0,1.0
2008-02-28,38.35,38.95,38.25,38.5,76400,4.40395708382511,4.47285862881325,4.39247349299375,4.42118247007214,665297.128067189,0.0,1.0
2008-02-29,37.87,38.39,37.52,38.29,96400,4.3488358478346,4.40855052015765,4.30864327992485,4.3970669293263,839458.679917239,0.0,1.0
2008-03-03,38.23,38.74,37.79,38.0,156467,4.39017677482748,4.4487430880674,4.33964897516952,4.36376451591536,1362526.77666609,0.0,1.0
2008-03-04,39.04,39.2,37.69,38.15,282000,4.48319386056147,4.50156760589164,4.32816538433816,4.3809899021624,2455677.8810857,0.0,1.0
2008-03-05,38.29,39.43,38.07,39.15,113667,4.3970669293263,4.52797986480376,4.37180302949731,4.49582581047596,989821.055706978,0.0,1.0
2008-03-06,37.42,38.42,37.41,38.04,68000,4.2971596890935,4.41199559740706,4.29601133001036,4.36835795224791,592149.276290168,0.0,1.0
2008-03-07,37.4,38.14,37.06,37.17,73600,4.29486297092723,4.37984154307926,4.25581876210062,4.26845071201511,640914.510808182,0.0,1.0
2008-03-10,37.61,37.99,37.3,37.69,78067,4.31897851167307,4.36261615683223,4.28337938009587,4.32816538433816,679813.493413892,0.0,1.0
2008-03-11,40.6,40.78,38.17,38.4,180200,4.66233787753063,4.68300834102707,4.38328662032867,4.40969887924079,1569195.58216895,0.0,1.0
2008-03-12,39.65,41.0,39.04,40.5,150867,4.58999125529308,4.74627090711264,4.51937600521165,4.68838955458688,1303243.56132527,0.32,1.0
2008-03-13,40.27,40.8,38.3,39.04,46800,4.66176413242503,4.72311836610234,4.43371160347352,4.51937600521165,404275.280014997,0.0,1.0
2008-03-14,38.99,40.57,38.25,40.57,80800,4.51358786995907,4.69649294394049,4.42792346822094,4.69649294394049,697979.543273757,0.0,1.0
2008-03-17,39.49,40.22,38.43,38.5,92400,4.57146922248484,4.65597599717245,4.44876075513022,4.45686414448382,798184.527209097,0.0,1.0
2008-03-18,40.86,40.86,39.37,40.34,145000,4.73006412840543,4.73006412840543,4.55757769787865,4.66986752177863,1252562.29919177,0.0,1.0
2008-03-19,40.31,41.72,40.31,41.0,133400,4.66639464062709,4.82962005474974,4.66639464062709,4.74627090711264,1152357.31525642,0.0,1.0
2008-03-20,42.0,42.13,39.78,40.9,322200,4.86203361216417,4.87708276382087,4.60504040694978,4.73469463660749,2783279.81241094,0.0,1.0
2008-03-24,41.64,42.08,41.33,42.08,111467,4.82035903834562,4.87129462856829,4.78447259977965,4.87129462856829,962892.150372473,0.0,1.0
2008-03-25,41.69,42.16,40.7,41.56,106800,4.8261471735982,4.88055564497241,4.71154209559718,4.8110980219415,922576.921059866,0.0,1.0
2008-03-26,41.51,41.62,40.68,41.41,73467,4.80530988668892,4.81804378424459,4.70922684149615,4.79373361618377,634634.44437739,0.0,1.0
2008-03-27,40.98,41.882,40.48,41.64,72400,4.74395565301161,4.84837361296809,4.68607430048585,4.82035903834562,625417.313527475,0.0,1.0
2008-03-28,40.61,41.35,40.49,41.32,81067,4.70112345214255,4.78678785388068,4.68723192753636,4.78331497272913,700285.985576406,0.0,1.0
2008-03-31,40.98,41.97,40.24,40.75,99067,4.74395565301161,4.85856073101262,4.65829125127348,4.71733023084976,855776.477889867,0.0,1.0
2008-04-01,42.49,42.49,40.95,41.65,154067,4.91875733763942,4.91875733763942,4.74048277186007,4.82151666539614,1330886.31551433,0.0,1.0
2008-04-02,42.37,42.8,41.76,42.39,61200,4.90486581303324,4.95464377620539,4.8342505629518,4.90718106713427,528667.673865766,0.0,1.0
2008-04-03,41.87,42.44,41.43,42.07,41467,4.84698446050747,4.91296920238684,4.7960488702848,4.87013700151778,358206.902486793,0.0,1.0
2008-04-04,41.09,42.02,41.01,42.02,62667,4.75668955056728,4.8643488662652,4.74742853416316,4.8643488662652,541340.148989313,0.0,1.0
2008-04-07,41.13,41.74,41.0,41.3,31867,4.76132005876934,4.83193530885077,4.74627090711264,4.7809997186281,275278.639919614,0.0,1.0
2008-04-08,42.34,42.53,40.74,40.77,130800,4.90139293188169,4.92338784584148,4.71617260379925,4.71964548495079,1129897.57747781,0.0,1.0
2008-04-09,41.31,42.25,41.25,42.1,95867,4.78215734567862,4.89097428842705,4.77521158337552,4.87360988266932,828133.723700806,0.0,1.0
2008-04-10,41.49,41.74,40.43,41.22,77867,4.80299463258789,4.83193530885077,4.68028616523327,4.77173870222398,672643.231387347,0.0,1.0
2008-04-11,40.99,41.24,40.53,41.08,82200,4.74511328006213,4.77405395632501,4.69186243573842,4.75553192351676,710073.24823147,0.0,1.0
2008-04-14,40.68,41.65,40.5,40.9,84200,4.70922684149615,4.82151666539614,4.68838955458688,4.73469463660749,727349.969599633,0.0,1.0
2008-04-15,41.68,41.68,40.79,40.98,51200,4.82498954654768,4.82498954654768,4.72196073905182,4.74395565301161,442284.067024955,0.0,1.0
2008-04-16,42.9,42.99,41.49,41.91,99067,4.96622004671055,4.97663869016518,4.80299463258789,4.85161496870953,855776.477889866,0.0,1.0
2008-04-17,42.39,42.96,41.77,42.96,63800,4.90718106713427,4.97316580901364,4.83540819000232,4.97316580901364,551127.411644377,0.0,1.0
2008-04-18,44.9,45.65,42.02,43.0,222800,5.1977454568136,5.28456748560225,4.8643488662652,4.9777963172157,1924626.76041328,0.0,1.0
2008-04-21,44.68,45.0,43.77,44.62,81867,5.17227766170226,5.20932172731875,5.06693360010537,5.16533189939917,707196.674123672,0.0,1.0
2008-04-22,44.26,44.58,43.6,44.56,85067,5.12365732558062,5.16070139119711,5.04725394024662,5.15838613709608,734839.428312731,0.0,1.0
2008-04-23,43.95,44.78,43.55,44.46,37800,5.08777088701465,5.18385393220742,5.04146580499404,5.14680986659093,326530.033858267,0.0,1.0
2008-04-24,45.98,46.16,43.56,43.88,119400,5.32276917826925,5.34360646517853,5.04262343204455,5.07966749766104,1031420.26567929,0.0,1.0
2008-04-25,45.63,46.34,45.35,46.0,137200,5.28225223150122,5.3644437520878,5.24983867408679,5.32508443237028,1185183.08585593,0.0,1.0
2008-04-28,45.97,46.43,45.1,45.5,55200,5.32161155121874,5.37486239554244,5.22089799782391,5.26720307984452,476837.509761279,0.0,1.0
2008-04-29,45.17,46.23,45.06,46.08,54800,5.22900138717751,5.35170985453213,5.21626748962185,5.3343454487744,473382.165487647,0.0,1.0
2008-04-30,44.99,45.5,44.61,45.22,88867,5.20816410026824,5.26720307984452,5.16417427234866,5.23478952243009,767665.198912239,0.0,1.0
2008-05-01,45.97,46.55,45.05,45.05,77867,5.32161155121874,5.38875392014862,5.21510986257133,5.21510986257133,672643.231387346,0.0,1.0
2008-05-02,45.33,46.75,45.07,46.5,136600,5.24752341998576,5.41190646115893,5.21742511667236,5.38296578489605,1180000.06944548,0.0,1.0
2008-05-05,44.88,45.57,44.7,45.32,74267,5.19543020271257,5.27530646919813,5.1745929158033,5.24636579293524,641545.132924655,0.0,1.0
2008-05-06,45.21,45.45,44.01,44.52,70400,5.23363189537957,5.26141494459194,5.09471664931774,5.15375562889402,608140.592159313,0.0,1.0
2008-05-07,43.58,45.46,43.5,45.24,79800,5.04493868614558,5.26257257164246,5.03567766974146,5.23710477653112,689341.182589676,0.0,1.0
2008-05-08,43.87,44.35,43.5,43.79,65200,5.07850987061053,5.13407596903526,5.03567766974146,5.06924885420641,563221.11660209,0.0,1.0
2008-05-09,43.97,44.11,43.29,43.48,63800,5.09008614111568,5.10629291982289,5.01136750168064,5.03336241564043,551127.411644377,0.0,1.0
2008-05-12,44.99,45.59,44.13,44.13,85067,5.20816410026824,5.27762172329916,5.10860817392393,5.10860817392393,734839.428312731,0.0,1.0
2008-05-13,45.11,45.4,44.39,45.14,76400,5.22205562487442,5.25562680933936,5.13870647723732,5.22552850602597,659970.7562638,0.0,1.0
2008-05-14,44.84,45.47,44.66,45.11,53467,5.19079969451051,5.26373019869297,5.16996240760123,5.22205562487442,461867.230695767,0.0,1.0
2008-05-15,45.01,45.47,43.6,44.76,111067,5.21047935436927,5.26373019869297,5.04725394024662,5.18153867810639,959436.80609884,0.0,1.0
2008-05-16,44.8,45.49,44.21,45.26,99000,5.18616918630845,5.266045452794,5.11786919032805,5.23942003063215,855197.707724033,0.0,1.0
2008-05-19,44.47,45.48,44.0,44.72,79800,5.14796749364144,5.26488782574349,5.09355902226723,5.17690816990433,689341.182589676,0.0,1.0
2008-05-20,44.37,44.68,43.86,44.18,65867,5.13639122313629,5.17227766170226,5.07735224356001,5.1143963091765,568982.903178373,0.0,1.0
2008-05-21,44.64,45.44,44.11,44.57,61800,5.1676471535002,5.26025731754143,5.10629291982289,5.1595437641466,533850.690276215,0.0,1.0
2008-05-22,45.52,45.87,44.41,44.72,53667,5.26951833394555,5.31003528071358,5.14102173133835,5.17690816990433,463594.902832583,0.0,1.0
2008-05-23,44.98,45.22,44.45,45.21,48000,5.20700647321772,5.23478952243009,5.14565223954041,5.23363189537957,414641.312835895,0.0,1.0
2008-05-27,45.81,45.98,44.55,45.37,40467,5.30308951841049,5.32276917826925,5.15722851004557,5.25215392818782,349568.541802712,0.0,1.0
2008-05-28,45.21,45.92,44.83,45.91,46267,5.23363189537957,5.31582341596616,5.18964206745999,5.31466578891564,399671.033770383,0.0,1.0
2008-05-29,46.4,46.5,45.0,45.16,80600,5.37138951439089,5.38296578489605,5.20932172731875,5.227843760127,696251.871136941,0.0,1.0
2008-05-30,45.8,46.46,44.98,46.46,124867,5.30193189135998,5.37833527669398,5.20700647321772,5.37833527669398,1078646.18353916,0.0,1.0
2008-06-02,44.89,45.68,44.34,45.68,102400,5.19658782976309,5.28804036675379,5.13291834198475,5.28804036675379,884568.134049908,0.0,1.0
2008-06-03,44.21,45.15,44.0,45.15,83667,5.11786919032805,5.22668613307648,5.09355902226723,5.22668613307648,722745.723355017,0.0,1.0
2008-06-04,44.66,45.37,43.95,44.0,96867,5.16996240760123,5.25215392818782,5.08777088701465,5.09355902226723,836772.084384889,0.0,1.0
2008-06-05,45.8,45.98,44.63,44.69,97267,5.30193189135998,5.32276917826925,5.16648952644969,5.17343528875278,840227.42865852,0.0,1.0
2008-06-06,45.29,45.74,44.6,45.43,90800,5.2428929117837,5.29498612905688,5.16301664529814,5.25909969049091,784363.150114567,0.0,1.0
2008-06-09,44.71,45.9,44.27,45.52,140267,5.17575054285381,5.31350816186513,5.12481495263114,5.26951833394555,1211676.93807401,0.0,1.0
2008-06-10,45.58,45.89,44.25,44.25,75067,5.27646409624864,5.31235053481461,5.12249969853011,5.12249969853011,648455.821471919,0.0,1.0
2008-06-11,44.75,45.37,44.61,45.37,68667,5.18038105105587,5.25215392818782,5.16417427234866,5.25215392818782,593170.3130938,0.0,1.0
2008-06-12,44.87,45.75,44.56,44.87,59800,5.23363189537957,5.33627499918911,5.19747352926485,5.23363189537957,512689.09499899,0.34,1.0
2008-06-13,45.1,45.46,44.45,45.25,66067,5.26045907023889,5.30244943088824,5.18464314128866,5.27795505384279,566418.569219034,0.0,1.0
2008-06-16,45.43,45.48,44.5,45.02,54267,5.29895023416746,5.3047822287021,5.19047513582329,5.25112787898347,465252.493617227,0.0,1.0
2008-06-17,44.31,45.39,44.21,45.39,60800,5.16831355659169,5.29428463853976,5.15664956752242,5.29428463853976,521262.49123643,0.0,1.0
2008-06-18,44.09,44.87,43.71,44.18,54800,5.1426527806393,5.23363189537957,5.09832962217609,5.15315037080164,469822.113811783,0.0,1.0
2008-06-19,44.35,44.35,43.5725,44.09,99400,5.17297915221939,5.17297915221939,5.08229163720585,5.1426527806393,852195.586001665,0.0,1.0
2008-06-20,44.28,45.11,43.55,43.88,136467,5.16481435987091,5.26162546914581,5.07966723966527,5.11815840359384,1169985.6643349,0.0,1.0
2008-06-23,43.2,44.99,43.1,44.68,90067,5.03884327792284,5.24762868226269,5.02717928885357,5.21147031614797,772180.078917624,0.0,1.0
2008-06-24,43.1,43.97,42.46,42.76,49867,5.02717928885357,5.12865599375618,4.95252975881027,4.98752172601807,427529.550172485,0.0,1.0
2008-06-25,43.84,44.75,43.03,43.12,70200,5.11349280796614,5.21963510849646,5.01901449650508,5.02951208666742,601852.415868379,0.0,1.0
2008-06-26,45.63,46.5,44.6,45.0,377800,5.322278212306,5.42375491720861,5.20213912489256,5.24879508116962,3239029.09850532,0.0,1.0
2008-06-27,46.17,46.58,45.16,45.5,433200,5.38526375328003,5.43308610846402,5.26745746368045,5.30711502651595,3713995.25005957,0.0,1.0
2008-06-30,45.81,47.12,45.62,46.0,1755667,5.34327339263067,5.49607164943806,5.32111181339907,5.36543497186228,15052028.8519999,0.0,1.0
2008-07-01,46.15,46.55,44.6225,45.24,273400,5.38293095546618,5.42958691174324,5.20476352243314,5.27678865493586,2343966.53131645,0.0,1.0
2008-07-02,45.3,46.325,45.02,46.02,237267,5.28378704837742,5.40334293633739,5.25112787898347,5.36776776967613,2034184.00506898,0.0,1.0
2008-07-03,44.36,45.72,44.36,45.3,117667,5.17414555112632,5.33277580246834,5.17414555112632,5.28378704837742,1008805.815071,0.0,1.0
2008-07-07,43.88,45.0,43.4,44.81,241867,5.11815840359384,5.24879508116962,5.06217125606137,5.22663350193802,2073621.62776122,0.0,1.0
2008-07-08,45.55,45.64,43.83,44.06,229800,5.31294702105058,5.32344461121292,5.11232640905921,5.13915358391852,1970166.45536401,0.0,1.0
2008-07-09,44.01,45.62,43.82,45.53,172667,5.13332158938389,5.32111181339907,5.11116001015228,5.31061422323673,1480342.60813028,0.0,1.0
2008-07-10,45.2,45.48,44.0,44.0,145867,5.27212305930815,5.3047822287021,5.13215519047696,5.13215519047696,1250575.58896685,0.0,1.0
2008-07-11,45.59,45.65,44.05,44.71,137600,5.31761261667829,5.32461101011985,5.1379871850116,5.21496951286875,1179699.32227192,0.0,1.0
2008-07-14,44.32,45.72,43.85,44.71,155000,5.16947995549861,5.33277580246834,5.11465920687306,5.21496951286875,1328876.4168034,0.0,1.0
2008-07-15,43.67,45.05,43.01,44.0,257200,5.09366402654839,5.25462707570425,5.01668169869123,5.13215519047696,2205077.5122699,0.0,1.0
2008-07-16,46.38,46.46,43.29,43.93,202667,5.40975813032549,5.4190893215809,5.04934086808518,5.12399039812848,1737544.49525351,0.0,1.0
2008-07-17,47.05,47.48,45.23,46.0,188000,5.48790685708957,5.53806201008741,5.27562225602893,5.36543497186228,1611798.49263896,0.0,1.0
2008-07-18,45.47,46.02,44.35,45.14,224600,5.30361582979517,5.36776776967613,5.17297915221939,5.26512466586659,1925584.79492931,0.0,1.0
2008-07-21,44.43,45.48,44.31,45.46,178467,5.18231034347481,5.3047822287021,5.16831355659169,5.30244943088824,1530068.30630743,0.0,1.0
2008-07-22,45.9,45.96,43.66,43.66,173600,5.35377098279301,5.36076937623457,5.09249762764146,5.09249762764146,1488341.58681981,0.0,1.0
2008-07-23,46.04,46.25,45.25,45.89,133400,5.37010056748999,5.39459494453544,5.27795505384279,5.35260458388609,1143691.05807467,0.0,1.0
2008-07-24,44.77,46.0,44.52,46.0,101267,5.22196790631031,5.36543497186228,5.19280793363715,5.36543497186228,868202.116776968,0.0,1.0
2008-07-25,45.48,46.2,44.84,45.23,89467,5.3047822287021,5.38876295000081,5.2301326986588,5.27562225602893,767036.04117516,0.0,1.0
2008-07-28,44.38,45.41,44.15,45.23,101867,5.17647834894017,5.29661743635361,5.14965117408086,5.27562225602893,873346.154519433,0.0,1.0
2008-07-29,46.0,46.0,44.03,44.5,102800,5.36543497186228,5.36543497186228,5.13565438719774,5.19047513582329,881345.133208965,0.0,1.0
2008-07-30,45.83,46.27,45.03,46.21,130600,5.34560619044453,5.3969277423493,5.2522942778904,5.38992934890774,1119685.54860983,0.0,1.0
2008-07-31,45.89,46.2,45.25,45.25,100400,5.35260458388609,5.38876295000081,5.27795505384279,5.27795505384279,860768.982239105,0.0,1.0
2008-08-01,46.24,46.5,45.26,45.73,72000,5.39342854562852,5.42375491720861,5.27912145274971,5.33394220137526,617284.529095773,0.0,1.0
2008-08-04,46.5,47.3,45.51,46.31,100800,5.42375491720861,5.51706682976273,5.30828142542288,5.401593337977,864198.340734082,0.0,1.0
2008-08-05,47.02,47.16,46.48,47.14,67000,5.48440766036879,5.50073724506576,5.42142211939476,5.49840444725191,574417.547908567,0.0,1.0
2008-08-06,46.83,47.24,46.46,46.89,63467,5.46224608113719,5.51006843632118,5.4190893215809,5.46924447457874,544127.739001686,0.0,1.0
2008-08-07,46.18,46.94,45.89,46.49,77667,5.38643015218696,5.47507646911338,5.35260458388609,5.42258851830168,665869.965573353,0.0,1.0
2008-08-08,47.76,47.84,46.04,46.04,120267,5.57072117948136,5.58005237073677,5.37010056748999,5.37010056748999,1031096.64528835,0.0,1.0
2008-08-11,50.0,50.25,46.935,47.75,128467,5.83199453463291,5.86115450730608,5.47449326965991,5.56955478057443,1101398.49443537,0.0,1.0
2008-08-12,49.18,50.01,49.0,49.55,114400,5.73634982426493,5.83316093353984,5.71535464394025,5.77950658382122,980796.529563284,0.0,1.0
2008-08-13,48.54,49.73,48.52,49.0,152800,5.66170029422163,5.80050176414589,5.65936749640778,5.71535464394025,1310014.94508103,0.0,1.0
2008-08-14,48.8,49.19,48.06,48.06,101400,5.69202666580172,5.73751622317186,5.60571314668916,5.60571314668916,869342.378476548,0.0,1.0
2008-08-15,48.8,49.61,48.03,49.0,119400,5.69202666580172,5.78650497726278,5.60221394996838,5.71535464394025,1023663.51075049,0.0,1.0
2008-08-18,48.26,49.32,48.03,48.8,94800,5.62904112482769,5.7526794089619,5.60221394996838,5.69202666580172,812757.963309434,0.0,1.0
2008-08-19,47.99,48.25,47.35,47.91,83867,5.59754835434067,5.62787472592076,5.52289882429737,5.58821716308526,719025.022245489,0.0,1.0
2008-08-20,47.74,48.21,46.83,47.75,108200,5.56838838166751,5.62320913029305,5.46224608113719,5.56955478057443,927641.472891147,0.0,1.0
2008-08-21,46.72,47.84,46.72,47.04,63400,5.44941569316099,5.58005237073677,5.44941569316099,5.48674045818264,543553.321453778,0.0,1.0
2008-08-22,47.9,48.0,46.71,46.71,122667,5.58705076417833,5.5987147532476,5.44824929425407,5.44824929425407,1051672.79625821,0.0,1.0
2008-08-25,46.92,48.12,46.59,47.93,110400,5.47274367129952,5.61271154013071,5.43425250737095,5.59054996089911,946502.94461352,0.0,1.0
2008-08-26,47.51,47.98,46.85,46.96,68600,5.54156120680819,5.59638195543374,5.46457887895104,5.47740926692723,588134.981888473,0.0,1.0
2008-08-27,47.9,48.42,47.47,47.56,95000,5.58705076417833,5.64770350733851,5.53689561118049,5.54739320134283,814472.642556923,0.0,1.0
2008-08-28,49.49,49.7,47.93,48.11,118667,5.77250819037966,5.79700256742511,5.59054996089911,5.61154514122379,1017379.21130845,0.0,1.0
2008-08-29,49.07,49.62,48.78,49.08,100667,5.72351943628874,5.7876713761697,5.68969386798787,5.72468583519567,863058.079034503,0.0,1.0
2008-09-02,49.62,50.0,48.95,49.98,127467,5.7876713761697,5.83199453463291,5.70952264940562,5.82966173681906,1092825.09819793,0.0,1.0
2008-09-03,50.47,50.54,49.06,49.37,172200,5.88681528325846,5.89498007560695,5.72235303738181,5.75851140349654,1476338.83208739,0.0,1.0
2008-09-04,49.06,50.1501,49.03,49.86,142800,5.72235303738181,5.84950218222588,5.71885384066103,5.81566494993594,1224280.98270662,0.0,1.0
2008-09-05,50.2,50.25,48.74,49.16,134200,5.85532251277144,5.86115450730608,5.68502827236016,5.73401702645108,1150549.77506462,0.0,1.0
2008-09-08,51.5,51.74,50.67,50.76,155267,6.0069543706719,6.03494794443814,5.91014326139699,5.92064085155933,1331165.5135988,0.0,1.0
2008-09-09,51.15,52.37,51.09,51.2,187667,5.96613040892947,6.10843107557451,5.95913201548791,5.9719624034641,1608943.55169189,0.0,1.0
2008-09-10,51.39,51.76,50.24,50.97,174067,5.99412398269571,6.03728074225199,5.85998810839915,5.94513522860479,1492345.36286269,0.0,1.0
2008-09-11,51.43,51.44,49.54,50.21,110467,6.03844714115892,6.03962125104442,5.81654037279823,5.89520573512715,940857.421981112,0.34,1.0
2008-09-12,51.04,51.83,50.26,50.61,98400,5.99265685562417,6.08541153657917,5.90107628455468,5.9421701305474,838081.692477767,0.0,1.0
2008-09-15,50.3,52.0,49.42,49.42,156000,5.90577272409671,6.10537140463278,5.80245105417215,5.80245105417215,1328666.09783061,0.0,1.0
2008-09-16,54.38,54.38,49.87,49.89,308667,6.38480955738328,6.38480955738328,5.85528599901993,5.85763421879095,2628944.73345564,0.0,1.0
2008-09-17,52.66,54.03,51.42,52.77,189800,6.18286265707619,6.34371571139056,6.03727303127341,6.19577786581676,1616543.75236057,0.0,1.0
2008-09-18,56.72,57.39,52.76,53.86,344400,6.65955127059175,6.73821663292067,6.19460375593126,6.32375584333695,2933285.92367219,0.0,1.0
2008-09-19,57.0,67.0,54.33,66.93,374600,6.69242634738593,7.86653623289223,6.37893900795575,7.85831746369369,3190502.0528676,0.0,1.0
2008-09-22,56.75,58.9,54.7401,57.0,69867,6.66307360024827,6.91550722563213,6.42708925436036,6.69242634738593,595063.552930327,0.0,1.0
2008-09-23,55.33,56.25,54.83,56.15,51600,6.49634999650638,6.60436810597296,6.43764450223106,6.59262700711789,439481.863128585,0.0,1.0
2008-09-24,52.19,56.25,52.19,54.82,81400,6.1276794924574,6.60436810597296,6.1276794924574,6.43647039234556,693291.156175713,0.0,1.0
2008-09-25,53.06,54.9,51.41,53.5,55800,6.22982705249645,6.44586327142961,6.0360989213879,6.28148788745872,475253.642685563,0.0,1.0
2008-09-26,52.05,53.76,50.28,51.3,84867,6.11124195406031,6.31201474448189,5.90342450432569,6.02318371264734,722819.908490962,0.0,1.0
2008-09-29,51.19,54.25,50.98,51.1,60067,6.01026850390677,6.3695461288717,5.98561219631113,5.99970151493721,511596.067297378,0.0,1.0
2008-09-30,51.88,54.99,50.77,50.87,61800,6.0912820860067,6.45643026039916,5.9609558887155,5.97269698757056,526356.184909817,0.0,1.0
2008-10-01,53.0,54.97,51.04,52.04,30867,6.22278239318341,6.45408204062815,5.99265685562417,6.1100678441748,262897.028472675,0.0,1.0
2008-10-02,52.33,54.0,52.0,53.0,59600,6.14411703085448,6.34019338173404,6.10537140463278,6.22278239318341,507618.586094258,0.0,1.0
2008-10-03,51.33,53.85,50.5,52.0,94667,6.02670604230385,6.32258173345144,5.92925492180683,6.10537140463278,806287.394123911,0.0,1.0
2008-10-06,52.76,53.79,48.98,50.27,92267,6.19460375593126,6.31553707413841,5.75079021920987,5.90225039444019,785846.377234208,0.0,1.0
2008-10-07,49.93,53.0,49.561,52.83,54267,5.86233065833297,6.22278239318341,5.81900600355779,6.2028225251298,462196.943147266,0.0,1.0
2008-10-08,48.67,52.0,46.19,49.28,99800,5.71439281275918,6.10537140463278,5.42321356115361,5.78601351577506,850005.61899676,0.0,1.0
2008-10-09,42.55,49.88,42.44,49.88,223600,4.99583756282932,5.85646010890544,4.98292235408875,5.85646010890544,1904421.40689054,0.0,1.0
2008-10-10,47.06,47.67,41.26,42.49,271067,5.52536112119266,5.59698182420855,4.84437738759901,4.98879290351628,2308702.13551698,0.0,1.0
2008-10-13,50.65,50.66,47.83,49.09,135400,5.94686657008943,5.94804067997493,5.61576758237665,5.76370542795044,1153214.036194,0.0,1.0
2008-10-14,49.27,52.0,47.75,52.0,74067,5.78483940588956,6.10537140463278,5.6063747032926,6.10537140463278,630835.332487304,0.0,1.0
2008-10-15,46.46,50.0,45.95,47.54,116667,5.45491452806229,5.87054942753152,5.39503492390146,5.58171839569697,993663.382279508,0.0,1.0
2008-10-16,49.23,49.45,44.45,47.08,114067,5.78014296634753,5.80597338382867,5.21891844107552,5.52770934096368,971518.947315665,0.0,1.0
2008-10-17,47.35,50.1,46.67,48.1,75867,5.55941030787235,5.88229052638658,5.47957083565792,5.64746854928532,646166.09515458,0.0,1.0
2008-10-20,48.97,48.97,46.56,47.25,69667,5.74961610932437,5.74961610932437,5.46665562691735,5.54766920901728,593360.134856185,0.0,1.0
2008-10-21,47.67,49.82,47.0,47.88,61867,5.59698182420855,5.8494154495924,5.51831646187963,5.62163813180418,526926.829964654,0.0,1.0
2008-10-22,46.55,48.5,46.17,46.37,95867,5.46548151703184,5.69443294470557,5.4208653413826,5.44434753909273,816507.902568761,0.0,1.0
2008-10-23,46.21,47.5,44.62,46.36,162267,5.42556178092463,5.57702195615494,5.23887830912912,5.44317342920722,1382042.70318384,0.0,1.0
2008-10-24,45.87,46.72,44.56,44.6,97400,5.38564204481741,5.48544138508545,5.23183364981609,5.23653008935811,829564.602107059,0.0,1.0
2008-10-27,45.91,48.5,44.13,45.7,125867,5.39033848435944,5.69443294470557,5.18134692473932,5.36568217676381,1072020.61369003,0.0,1.0
2008-10-28,47.25,47.95,45.35,47.67,179400,5.54766920901728,5.62985690100273,5.32458833077109,5.59698182420855,1527966.0125052,0.0,1.0
2008-10-29,48.97,50.11,46.75,47.27,202600,5.74961610932437,5.88346463627209,5.48896371474197,5.5500174287883,1725562.50910565,0.0,1.0
2008-10-30,51.32,51.46,49.23,50.47,119000,6.02553193241835,6.04196947081544,5.78014296634753,5.92573259215031,1013533.75411437,0.0,1.0
2008-10-31,54.19,54.19,50.1,50.89,207867,6.36250146955866,6.36250146955866,5.88229052638658,5.97504520734158,1770422.02408817,0.0,1.0
2008-11-03,54.81,54.91,52.13,53.84,102600,6.43529628246005,6.44703738131511,6.12063483314436,6.32140762356594,873853.472034745,0.0,1.0
2008-11-04,54.11,56.32,53.17,53.77,137267,6.35310859047461,6.6125868751715,6.24274226123701,6.31318885436739,1169115.44391611,0.0,1.0
2008-11-05,52.53,55.25,51.98,53.18,411800,6.16759922856461,6.48695711742233,6.10302318486176,6.24391637112252,3507337.81465797,0.0,1.0
2008-11-06,52.33,54.0,51.86,51.86,94467,6.14411703085448,6.34019338173404,6.08893386623569,6.08893386623569,804583.976049769,0.0,1.0
2008-11-07,52.83,53.5,51.2,52.86,84000,6.2028225251298,6.28148788745872,6.01144261379227,6.20634485478632,715435.591139557,0.0,1.0
2008-11-10,52.35,54.49,51.08,53.81,78800,6.1464652506255,6.39772476612385,5.9973532951662,6.31788529390942,671146.72121187,0.0,1.0
2008-11-11,51.99,53.62,51.56,51.58,63800,6.10419729474727,6.2955772060848,6.0537105696705,6.05605878944151,543390.365651235,0.0,1.0
2008-11-12,49.86,53.49,49.85,51.0,70067,5.85411188913443,6.28031377757322,5.85293777924892,5.98796041608215,596766.971004468,0.0,1.0
2008-11-13,53.08,53.18,47.73,50.51,165200,6.23217527226746,6.24391637112252,5.60402648352159,5.93042903169234,1407023.32924113,0.0,1.0
2008-11-14,50.18,53.49,50.12,52.12,70200,5.89168340547063,6.28031377757322,5.88463874615759,6.11946072325885,597899.744023773,0.0,1.0
2008-11-17,50.73,52.13,49.58,49.58,484000,5.95625944917348,6.12063483314436,5.82123681234025,5.82123681234025,4122271.73942316,0.0,1.0
2008-11-18,52.08,52.91,50.02,50.96,131200,6.11476428371683,6.21221540421385,5.87289764730253,5.98326397654012,1117442.25663702,0.0,1.0
2008-11-19,48.83,52.97,48.25,51.43,203000,5.73317857092728,6.21926006352689,5.66508019756791,6.03844714115892,1728969.34525393,0.0,1.0
2008-11-20,46.05,49.45,45.94,48.81,160000,5.40677602275653,5.80597338382867,5.39386081401596,5.73083035115627,1362734.45931344,0.0,1.0
2008-11-21,49.4,49.75,44.66,47.37,217600,5.80010283440114,5.84119668039386,5.24357474867115,5.56175852764336,1853318.86466628,0.0,1.0
2008-11-24,51.8,52.0,49.03,49.53,133267,6.08188920692265,6.10537140463278,5.75666076863741,5.81536626291272,1135047.08243328,0.0,1.0
2008-11-25,51.42,52.0,49.38,50.28,125867,6.03727303127341,6.10537140463278,5.79775461463013,5.90342450432569,1072020.61369003,0.0,1.0
2008-11-26,52.07,52.07,50.12,51.045,84600,6.11359017383132,6.11359017383132,5.88463874615759,5.99324391056693,720545.845361983,0.0,1.0
2008-11-28,52.25,52.25,50.16,51.5,16267,6.13472415177043,6.13472415177043,5.88933518569962,6.04666591035746,138547.509060324,0.0,1.0
2008-12-01,46.03,50.85,46.0,50.85,240867,5.40442780298551,5.97034876779955,5.400905473329,5.97034876779955,2051486.00632157,0.0,1.0
2008-12-02,48.43,49.37,46.27,46.5,281200,5.68621417550703,5.79658050474462,5.43260644023767,5.45961096760431,2395005.81224337,0.0,1.0
2008-12-03,50.72,51.46,47.17,47.17,121000,5.95508533928797,6.04196947081544,5.53827632993323,5.53827632993323,1030567.93485579,0.0,1.0
2008-12-04,50.13,51.9,49.0275,50.04,142400,5.8858128560431,6.09363030577771,5.75636724116603,5.87524586707354,1212833.66878896,0.0,1.0
2008-12-05,52.22,52.5,49.13,49.13,171000,6.13120182211392,6.16407689890809,5.76840186749247,5.76840186749247,1456422.45339124,0.0,1.0
2008-12-08,52.72,53.94,50.74,53.77,108000,6.18990731638923,6.333148722421,5.95743355905898,6.31318885436739,919845.760036574,0.0,1.0
2008-12-09,49.79,52.71,49.55,52.09,180467,5.84589311993588,6.18873320650372,5.81771448268373,6.11593839360233,1537053.74793074,0.0,1.0
2008-12-10,52.0,52.0,50.72,50.99,134267,6.10537140463278,6.10537140463278,5.95508533928797,5.98678630619664,1143564.17280399,0.0,1.0
2008-12-11,51.25,52.0,50.83,50.83,198000,6.05723289932702,6.1458753320001,6.00759313703009,6.00759313703009,1675269.90767144,0.34,1.0
2008-12-12,52.97,53.0,49.55,50.15,123267,6.26051954492394,6.26406524223087,5.85631005193471,5.92722399807317,1042957.04903503,0.0,1.0
2008-12-15,51.81,53.04,50.66,53.04,184067,6.12341924905625,6.2687928386401,5.98750085229086,6.2687928386401,1557383.36411798,0.0,1.0
2008-12-16,54.82,54.96,52.28,52.98,114867,6.47917087885087,6.49571746628318,6.17896850686471,6.26170144402625,971884.992345938,0.0,1.0
2008-12-17,53.11,54.88,52.5,54.5,216067,6.27706613235625,6.48626227346472,6.20497028711548,6.44135010757702,1828134.0562669,0.0,1.0
2008-12-18,53.26,54.49,52.5,53.36,180800,6.29479461889087,6.44016820847472,6.20497028711548,6.30661360991395,1529741.4106414,0.0,1.0
2008-12-19,53.21,54.9,53.09,54.24,311267,6.28888512337933,6.48862607166933,6.27470233415164,6.41062073091702,2633617.36540993,0.0,1.0
2008-12-22,53.59,53.96,52.18,53.25,191000,6.33379728926702,6.37752755605241,6.16714951584164,6.29361271978856,1616043.19376387,0.0,1.0
2008-12-23,53.87,54.5,53.3,54.35,148067,6.36689046413164,6.44135010757702,6.2995222153001,6.42362162104241,1252788.83545044,0.0,1.0
2008-12-24,53.41,53.88,52.86,53.71,55600,6.31252310542548,6.36807236323395,6.24751865479856,6.34798007849472,470429.327608749,0.0,1.0
2008-12-26,53.65,54.0,53.0,53.79,38200,6.34088868388087,6.38225515246164,6.26406524223087,6.35743527131318,323208.638752773,0.0,1.0
2008-12-29,53.71,53.88,52.85,53.73,76667,6.34798007849472,6.36807236323395,6.24633675569625,6.35034387669933,648676.353593164,0.0,1.0
2008-12-30,54.99,55.0,53.51,54.0,75467,6.4992631635901,6.50044506269241,6.32434209644856,6.38225515246164,638523.20263758,0.0,1.0
2008-12-31,55.21,55.99,54.1,54.79,176800,6.52526494384087,6.61745307382087,6.39407414348472,6.47562518154395,1495897.57412278,0.0,1.0
2009-01-02,54.59,55.7,54.1,55.7,66400,6.45198719949779,6.58317799985395,6.39407414348472,6.58317799985395,561807.686209009,0.0,1.0
2009-01-05,52.67,54.94,52.24,54.94,122600,6.22506257185471,6.49335366807856,6.17424091045548,6.49335366807856,1037313.58929555,0.0,1.0
2009-01-06,52.71,53.39,52.2,53.07,124600,6.22979016826394,6.31015930722087,6.16951331404625,6.27233853594702,1054235.50755486,0.0,1.0
2009-01-07,50.8,52.52,50.0,52.42,114467,6.00404743972317,6.2073340853201,5.90949551153855,6.19551509429702,968500.608694076,0.0,1.0
2009-01-08,50.49,51.4125,50.03,50.72,82667,5.96740856755163,6.07643875973952,5.91304120884548,5.99459224690471,699442.108371087,0.0,1.0
2009-01-09,48.72,51.36,48.72,50.64,119000,5.75821242644317,6.0702337894524,5.75821242644317,5.98513705408625,1006854.1364288,0.0,1.0
2009-01-12,48.48,49.29,48.182,48.68,112267,5.72984684798778,5.82558067527471,5.69462625473901,5.75348483003394,949886.498608838,0.0,1.0
2009-01-13,49.97,49.97,48.4,48.47,111467,5.90594981423163,5.90594981423163,5.72039165516932,5.72866494888547,943117.731305115,0.0,1.0
2009-01-14,48.44,49.31,48.02,48.54,104467,5.72511925157855,5.82794447347932,5.67547948928163,5.73693824260163,883891.017397539,0.0,1.0
2009-01-15,48.65,49.57,47.59,48.55,157400,5.74993913272701,5.85867385013932,5.6246578278824,5.73812014170394,1331754.9670075,0.0,1.0
2009-01-16,48.76,48.76,46.86,48.63,121600,5.7629400228524,5.7629400228524,5.53837919341393,5.7475753345224,1028852.6301659,0.0,1.0
2009-01-20,45.42,48.56,44.78,48.17,201467,5.36818572268162,5.73930204080624,5.29254418013393,5.69320797581624,1704604.05297395,0.0,1.0
2009-01-21,47.3,47.4,44.23,45.88,132467,5.59038275391547,5.60220174493855,5.22753972950701,5.42255308138778,1120797.87302784,0.0,1.0
2009-01-22,45.79,47.26,44.6,46.35,74067,5.41191598946701,5.58565515750624,5.27126999629239,5.47810233919624,626677.859856064,0.0,1.0
2009-01-23,44.8,45.71,43.16,45.71,205600,5.29490797833854,5.40246079664855,5.10107652556008,5.40246079664855,1739573.19705681,0.0,1.0
2009-01-26,43.62,45.01,43.04,45.01,154000,5.15544388426623,5.31972785948701,5.08689373633239,5.31972785948701,1302987.70596668,0.0,1.0
2009-01-27,44.26,45.98,43.29,43.65,101600,5.23108542681393,5.43437207241085,5.11644121389008,5.15898958157316,859633.447572821,0.0,1.0
2009-01-28,47.83,48.26,45.3,45.49,189600,5.65302340633778,5.70384506773701,5.35400293345393,5.37645901639778,1604197.85098235,0.0,1.0
2009-01-29,45.8,47.47,45.77,47.36,100267,5.41309788856932,5.6104750386547,5.40955219126239,5.59747414852932,848354.989052992,0.0,1.0
2009-01-30,44.39,46.88,43.93,45.86,105467,5.24645011514393,5.54074299161855,5.19208275643777,5.42018928318316,892351.976527192,0.0,1.0
2009-02-02,45.78,46.0,43.46,43.6,108400,5.4107340903647,5.43673587061547,5.13653349862931,5.15308008606162,917167.969654467,0.0,1.0
2009-02-03,44.87,46.34,44.28,46.34,126867,5.3031812720547,5.47692044009393,5.23344922501854,5.47692044009393,1073416.50190178,0.0,1.0
2009-02-04,45.39,46.72,44.93,45.02,81467,5.3646400253747,5.52183260598163,5.31027266666854,5.32090975858932,689288.957415502,0.0,1.0
2009-02-05,46.55,47.86,44.71,45.17,99200,5.50174032124239,5.6565691036447,5.28427088641778,5.33863824512393,839327.145661653,0.0,1.0
2009-02-06,49.02,49.28,46.36,46.36,112467,5.7936693995124,5.8243987761724,5.47928423829855,5.47928423829855,951578.690434768,0.0,1.0
2009-02-09,49.12,49.99,48.51,48.95,56800,5.80548839053548,5.90831361243625,5.73339254529471,5.78539610579625,480582.478564333,0.0,1.0
2009-02-10,46.86,49.62,46.77,48.76,134267,5.53837919341393,5.86458334565086,5.52774210149316,5.7629400228524,1136027.59946122,0.0,1.0
2009-02-11,47.52,48.46,46.71,47.27,96467,5.61638453416624,5.72748304978317,5.52065070687932,5.58683705660855,816203.344360309,0.0,1.0
2009-02-12,47.34,47.49,44.99,46.83,122467,5.5951103503247,5.61283883685932,5.31736406128239,5.53483349610701,1036188.28173131,0.0,1.0
2009-02-13,46.07,47.58,45.92,47.53,94400,5.44500916433162,5.62347592878009,5.42728067779701,5.61756643326855,798714.541839315,0.0,1.0
2009-02-17,43.85,45.19,43.82,45.07,98067,5.18262756361931,5.34100204332855,5.17908186631239,5.32681925410085,829740.878967755,0.0,1.0
2009-02-18,43.59,45.05,43.43,44.51,80067,5.15189818695931,5.32445545589624,5.13298780132239,5.26063290437162,677443.614633987,0.0,1.0
2009-02-19,42.35,44.31,41.91,44.31,139400,5.00534269827316,5.23699492232547,4.95333913777162,5.23699492232547,1179457.70267373,0.0,1.0
2009-02-20,41.49,42.02,40.22,41.79,165667,4.90369937547469,4.966340027897,4.75359818948161,4.93915634854392,1401701.71613235,0.0,1.0
2009-02-23,40.6,42.35,40.56,42.0,175000,4.79851035536931,5.00534269827316,4.79378275896008,4.96397622969239,1480667.84768941,0.0,1.0
2009-02-24,43.14,43.46,40.64,41.12,150867,5.09871272735546,5.13653349862931,4.80323795177854,4.85996910868931,1276479.52101347,0.0,1.0
2009-02-25,43.4,44.23,41.25,42.9,201400,5.12944210401546,5.22753972950701,4.87533379701931,5.07034714890008,1704037.16871227,0.0,1.0
2009-02-26,43.91,45.22,43.61,43.76,165200,5.22990352771162,5.38593116654793,5.19417200736743,5.21203776753953,1387010.67076356,0.34,1.0
2009-02-27,43.02,44.64,42.78,43.29,125200,5.12390001735718,5.31685022721582,5.09531480108183,5.15605838566696,1051172.73595398,0.0,1.0
2009-03-02,41.93,43.0599,41.09,43.0,169600,4.99407549343995,5.12865230956296,4.89402723647621,5.12151791600091,1423952.84359261,0.0,1.0
2009-03-03,39.72,43.64,39.35,42.77,212667,4.73085329357107,5.19774515940185,4.6867844184799,5.09412375040369,1785541.15205371,0.0,1.0
2009-03-04,41.02,41.31,39.2001,40.63,217667,4.88568988172924,4.92023035139529,4.66893056881458,4.83923890528179,1827520.89390491,0.0,1.0
2009-03-05,37.78,40.54,37.78,40.14,249667,4.49978946201196,4.82851944917853,4.49978946201196,4.78087742205294,2096191.24175257,0.0,1.0
2009-03-06,37.45,38.25,36.62,38.16,123667,4.46048478963335,4.55576884388453,4.36162758334775,4.54504938778127,1038301.7471024,0.0,1.0
2009-03-09,36.67,37.99,36.49,37.13,210267,4.36758283673845,4.52480152625289,4.34614392453193,4.42237116793287,1765390.87596514,0.0,1.0
2009-03-10,39.71,39.72,37.75,37.75,168867,4.72966224289293,4.73085329357107,4.49621630997754,4.49621630997754,1417798.61343723,0.0,1.0
2009-03-11,39.37,41.36,39.275,39.87,106200,4.68916651983618,4.92618560478599,4.67785153839385,4.74871905374316,891649.71691943,0.0,1.0
2009-03-12,42.44,42.67,38.68,39.12,100267,5.05481907802508,5.08221324362229,4.60698402304453,4.65939025288268,841836.5552388,0.0,1.0
2009-03-13,42.15,42.89,41.66,42.55,86000,5.02027860835903,5.10841635854137,4.96191712513018,5.06792063548462,722051.559840593,0.0,1.0
2009-03-16,41.49,43.62,41.38,42.72,172200,4.9416692636018,5.19536305804557,4.92856770614227,5.08816849701299,1445782.30935524,0.0,1.0
2009-03-17,44.16,44.16,41.34,41.34,148067,5.25967979466512,5.25967979466512,4.92380350342971,4.92380350342971,1243162.88733625,0.0,1.0
2009-03-18,46.74,46.8,42.57,42.57,141667,5.56697086962517,5.57411717369401,5.0703027368409,5.0703027368409,1189428.81776671,0.0,1.0
2009-03-19,45.58,47.2,44.83,46.66,134067,5.42880899096096,5.6217592008196,5.33948019010048,5.55744246420005,1125619.61015289,0.0,1.0
2009-03-20,45.08,46.89,44.87,46.09,202400,5.36925645705397,5.58483662979727,5.34424439281304,5.48955257554609,1699339.95013647,0.0,1.0
2009-03-23,48.58,48.66,46.09,46.56,214467,5.78612419440288,5.795652599828,5.48955257554609,5.54553195741866,1800653.85912015,0.0,1.0
2009-03-24,45.96,48.92,45.68,47.85,259267,5.47406891673027,5.82661991745963,5.44071949774236,5.69917749489868,2176792.34610687,0.0,1.0
2009-03-25,47.07,48.0,44.56,46.24,242467,5.60627554200378,5.71704325507078,5.30732182179071,5.50741833571818,2035740.41348685,0.0,1.0
2009-03-26,48.16,48.39,46.64,47.2,315867,5.73610006592101,5.76349423151823,5.55506036284377,5.6217592008196,2652003.02386243,0.0,1.0
2009-03-27,46.78,48.89,46.71,47.3,179067,5.57173507233773,5.82304676542522,5.56339771759075,5.63366970760099,1503437.28681367,0.0,1.0
2009-03-30,46.2,46.99,44.8,45.64,199800,5.50265413300562,5.59674713657866,5.33590703806606,5.4359552950298,1677510.48437385,0.0,1.0
2009-03-31,48.17,48.99,46.98,46.98,270867,5.73729111659915,5.83495727220661,5.59555608590052,5.59555608590052,2274185.34720165,0.0,1.0
2009-04-01,48.85,49.5,47.44,47.44,116400,5.81828256271266,5.89570085679174,5.65034441709495,5.65034441709495,977288.390295873,0.0,1.0
2009-04-02,49.16,49.55,48.26,49.55,240067,5.85520513373499,5.90165611018244,5.74801057270241,5.90165611018244,2015590.13739828,0.0,1.0
2009-04-03,49.75,49.75,48.06,48.9,146800,5.92547712374523,5.92547712374523,5.72418955913962,5.82423781610335,1232525.22075115,0.0,1.0
2009-04-06,48.31,49.0,47.2,49.0,135267,5.75396582609311,5.83614832288475,5.6217592008196,5.83614832288475,1135694.74819718,0.0,1.0
2009-04-07,46.52,48.35,46.51,47.7,207867,5.5407677547061,5.75873002880567,5.53957670402796,5.68131173472659,1745240.59987656,0.0,1.0
2009-04-08,47.3,47.6595,45.89,47.14,142800,5.63366970760099,5.67648797948012,5.46573156198329,5.61461289675076,1198941.4272702,0.0,1.0
2009-04-09,50.93,50.93,47.15,48.5,263800,6.06602110376572,6.06602110376572,5.6158039474289,5.77659578897777,2214851.18006917,0.0,1.0
2009-04-13,51.28,51.62,49.85,50.02,189667,6.10770787750061,6.14820360055737,5.93738763052663,5.95763549205501,1592434.33953821,0.0,1.0
2009-04-14,47.57,51.19,47.29,50.25,151800,5.66582807591077,6.09698842139736,5.63247865692286,5.98502965765222,1274504.96260235,0.0,1.0
2009-04-15,48.79,48.88,47.01,47.34,96067,5.81113625864382,5.82185571474708,5.59912923793494,5.63843391031356,806573.572083794,0.0,1.0
2009-04-16,49.66,50.25,47.5,49.46,126667,5.91475766764198,5.98502965765222,5.65749072116379,5.89093665407918,1063489.59221312,0.0,1.0
2009-04-17,50.29,51.08,48.61,49.83,108667,5.98979386036478,6.08388686393782,5.7896973464373,5.93500552917035,912362.521548811,0.0,1.0
2009-04-20,47.54,50.055,47.27,49.22,110667,5.66225492387635,5.9618041694285,5.63009655556658,5.86235143780383,929154.41828929,0.0,1.0
2009-04-21,49.88,50.0,47.03,47.19,138267,5.94096078256105,5.95525339069873,5.60151133929122,5.62056815014146,1160882.5933079,0.0,1.0
2009-04-22,49.2,51.02,48.58,48.86,168200,5.85996933644755,6.07674055986898,5.78612419440288,5.8194736133908,1412198.51587428,0.0,1.0
2009-04-23,49.12,50.06,47.67,49.4,133267,5.85044093102243,5.96239969476757,5.67773858269217,5.88379035001034,1118902.8514567,0.0,1.0
2009-04-24,50.21,51.58,49.44,49.8,181400,5.98026545493966,6.14343939784481,5.8885545527229,5.93143237713593,1523025.03436144,0.0,1.0
2009-04-27,50.2,51.15,49.25,49.25,118467,5.97907440426152,6.0922242186848,5.86592458983825,5.86592458983825,994642.815577159,0.0,1.0
2009-04-28,49.5,50.92,49.32,49.8,195600,5.89570085679174,6.06483005308758,5.87426194458522,5.93143237713593,1642247.50121884,0.0,1.0
2009-04-29,51.51,51.62,49.59,51.05,122667,6.13510204309783,6.14820360055737,5.906420312895,6.0803137119034,1029905.79873216,0.0,1.0
2009-04-30,49.28,51.56,49.28,51.51,207600,5.86949774187267,6.14105729648853,5.86949774187267,6.13510204309783,1742998.88166171,0.0,1.0
2009-05-01,48.44,50.14,48.06,49.39,90800,5.76944948490893,5.97192810019268,5.72418955913962,5.8825992993322,762352.112017743,0.0,1.0
2009-05-04,51.0,51.0,49.01,49.04,52667,6.0743584585127,6.0743584585127,5.83733937356289,5.84091252559731,442189.412815402,0.0,1.0
2009-05-05,49.24,50.92,48.45,50.81,114800,5.86473353916011,6.06483005308758,5.77064053558707,6.05172849562805,963854.87290349,0.0,1.0
2009-05-06,50.85,51.02,49.25,49.97,90867,6.05649269834061,6.07674055986898,5.86592458983825,5.95168023866431,762914.640558549,0.0,1.0
2009-05-07,49.0,51.4,48.85,51.4,117400,5.83614832288475,6.12200048563829,5.81828256271266,6.12200048563829,985684.338666113,0.0,1.0
2009-05-08,50.35,50.45,49.0496,49.98,143600,5.99694016443362,6.00885067121502,5.84205593424833,5.95287128934245,1205658.18596639,0.0,1.0
2009-05-11,49.84,50.48,49.02,49.44,292800,5.93619657984849,6.01242382324943,5.83853042424103,5.8885545527229,2458333.68280611,0.0,1.0
2009-05-12,48.75,50.5,48.01,50.03,78467,5.80637205593126,6.01480592460571,5.71823430574892,5.95882654273315,658804.88076758,0.0,1.0
2009-05-13,46.6,48.82,46.46,48.34,161867,5.55029616013121,5.81470941067824,5.53362145063726,5.75753897812753,1359026.97484555,0.0,1.0
2009-05-14,47.59,48.17,46.51,46.98,177800,5.66821017726705,5.73729111659915,5.53957670402796,5.59555608590052,1492799.62022858,0.0,1.0
2009-05-15,46.98,47.92,46.84,47.48,224467,5.59555608590052,5.70751484964566,5.57888137640657,5.65510861980751,1884613.34282254,0.0,1.0
2009-05-18,50.33,50.4,47.87,47.98,228800,5.99455806307734,6.00289541782432,5.70155959625496,5.7146611537145,1920992.98711079,0.0,1.0
2009-05-19,48.75,50.47,48.45,50.47,180400,5.80637205593126,6.01123277257129,5.77064053558707,6.01123277257129,1514629.0859912,0.0,1.0
2009-05-20,47.65,49.47,47.02,49.32,147267,5.67535648133589,5.89212770475732,5.60032028861308,5.87426194458522,1236446.12864005,0.0,1.0
2009-05-21,47.22,48.47,46.6801,46.87,192467,5.62414130217588,5.77302263694335,5.55983647606311,5.58245452844099,1615942.99497488,0.0,1.0
2009-05-22,47.03,47.96,46.86,47.69,89600,5.60151133929122,5.71227905235822,5.58126347776285,5.68012068404845,752276.973973456,0.0,1.0
2009-05-26,49.45,49.5,46.72,46.72,96667,5.88974560340104,5.89570085679174,5.56458876826889,5.56458876826889,811611.141105938,0.0,1.0
2009-05-27,47.03,49.32,46.95,49.32,149600,5.60151133929122,5.87426194458522,5.59198293386611,5.87426194458522,1256033.87618782,0.0,1.0
2009-05-28,47.68,47.72,46.52,47.59,167200,5.67892963337031,5.68369383608287,5.5407677547061,5.66821017726705,1403802.56750404,0.0,1.0
2009-05-29,48.83,48.83,47.11,47.99,193200,5.81590046135638,5.81590046135638,5.61103974471634,5.71585220439264,1622097.22513026,0.0,1.0
2009-06-01,49.5,49.89,48.77,49.0,268667,5.89570085679174,5.94215183323919,5.80875415728754,5.83614832288475,2255714.26078712,0.0,1.0
2009-06-02,49.99,50.43,49.14,49.33,360267,5.95406234002059,6.00646856985874,5.85282303237871,5.87545299526336,3024783.13150106,0.0,1.0
2009-06-03,49.85,49.87,49.23,49.46,219467,5.93738763052663,5.93976973188291,5.86354248848197,5.89093665407918,1842633.60097134,0.0,1.0
2009-06-04,51.0,51.17,49.37,50.07,484600,6.0743584585127,6.09460632004108,5.88021719797592,5.96359074544571,4068676.58021804,0.0,1.0
2009-06-05,49.59,51.0,49.13,51.0,263867,5.906420312895,6.0743584585127,5.85163198170057,6.0743584585127,2215413.70860997,0.0,1.0
2009-06-08,50.09,50.5,49.55,49.55,131800,5.96597284680198,6.01480592460571,5.90165611018244,5.90165611018244,1106585.99519756,0.0,1.0
2009-06-09,50.08,50.25,49.5,50.23,41067,5.96478179612384,5.98502965765222,5.89570085679174,5.98264755629594,344796.411720624,0.0,1.0
2009-06-10,49.22,50.5,48.54,50.3,99267,5.86235143780383,6.01480592460571,5.78135999169032,5.99098491104292,833440.60686856,0.0,1.0
2009-06-11,49.44,50.39,49.05,49.12,67467,5.92905027577965,6.04297822403998,5.88227985491489,5.89067454583933,562580.569374812,0.34,1.0
2009-06-12,50.02,50.02,49.1,49.1,57867,5.99860628629649,5.99860628629649,5.88827606271806,5.88827606271806,482529.974773033,0.0,1.0
2009-06-15,48.89,49.76,48.19,49.16,117267,5.86309198994473,5.96742600571997,5.77914508070027,5.89547151208187,977843.028871537,0.0,1.0
2009-06-16,49.4,49.58,48.75,49.1,91867,5.92425330953711,5.94583965762854,5.84630260809584,5.88827606271806,766042.497320999,0.0,1.0
2009-06-17,49.57,50.66,48.47,49.51,89200,5.94464041606791,6.07535774617713,5.81272384439805,5.9374449667041,743803.441508192,0.0,1.0
2009-06-18,49.37,49.9889,48.87,49.64,147600,5.92065558485521,5.99487664504291,5.86069350682346,5.95303510699235,1230777.89200234,0.0,1.0
2009-06-19,51.11,51.17,49.6,50.24,263267,6.12932361640571,6.13651906576952,5.94823814074981,6.02498960063046,2195279.15510692,0.0,1.0
2009-06-22,49.3,51.0,49.29,50.65,118867,5.91226089393076,6.11613195923872,5.91106165237013,6.07415850461649,991184.794638501,0.0,1.0
2009-06-23,48.84,50.34,48.8,49.94,72000,5.85709578214155,6.03698201623681,5.85229881589901,5.98901235381141,600379.459513339,0.0,1.0
2009-06-24,48.26,49.17,48.08,49.17,76667,5.78753977162472,5.89667075364251,5.76595342353329,5.89667075364251,639295.722534849,0.0,1.0
2009-06-25,50.24,50.24,48.13,48.13,114467,6.02498960063046,6.02498960063046,5.77194963133646,5.77194963133646,954494.938779352,0.0,1.0
2009-06-26,50.22,50.64,49.07,50.06,364867,6.02259111750919,6.07295926305586,5.88467833803616,6.00340325253903,3042481.28130907,0.0,1.0
2009-06-29,50.54,50.89,49.47,50.45,56467,6.06096684744951,6.10294030207173,5.93264800046156,6.05017367340379,470855.92972694,0.0,1.0
2009-06-30,50.36,50.79,50.23,50.73,83467,6.03938049935808,6.09094788646538,6.02379035906982,6.08375243710157,695998.227044442,0.0,1.0
2009-07-01,50.74,50.94,49.5601,50.35,75867,6.08495167866221,6.10893650987491,5.94345316692288,6.03818125779744,632624.839651367,0.0,1.0
2009-07-02,49.29,50.65,48.78,49.73,137267,5.91106165237013,6.07415850461649,5.84990033277774,5.96382828103807,1144615.10095858,0.0,1.0
2009-07-06,49.73,49.98,48.82,49.22,73400,5.96382828103807,5.99380932005395,5.85469729902028,5.90266696144568,612053.504559431,0.0,1.0
2009-07-07,48.97,50.07,48.9,49.8,78067,5.87268592242981,6.00460249409966,5.86429123150536,5.97222297196252,650969.767580942,0.0,1.0
2009-07-08,49.1,49.9782,48.18,49.06,78867,5.88827606271806,5.99359345657303,5.77794583913964,5.88347909647552,657640.650464424,0.0,1.0
2009-07-09,49.01,49.9,48.9,49.59,69667,5.87748288867235,5.98421538756887,5.86429123150536,5.94703889918918,580925.497304385,0.0,1.0
2009-07-10,49.05,49.26,48.5,48.85,68467,5.88227985491489,5.90746392768822,5.81632156907996,5.85829502370219,570919.172979163,0.0,1.0
2009-07-13,50.79,50.83,48.89,49.42,146667,6.09094788646538,6.09574485270792,5.86309198994473,5.92665179265838,1222997.97483948,0.0,1.0
2009-07-14,50.32,50.74,49.93,50.74,77267,6.03458353311554,6.08495167866221,5.98781311225077,6.08495167866221,644298.88469746,0.0,1.0
2009-07-15,51.46,51.5,50.46,50.92,123067,6.17129707102793,6.17609403727047,6.05137291496443,6.10653802675364,1026206.92977678,0.0,1.0
2009-07-16,51.53,51.72,50.21,51.01,83467,6.17969176195238,6.20247735160444,6.02139187594855,6.11733120079935,695998.227044442,0.0,1.0
2009-07-17,50.62,51.72,50.38,51.67,113667,6.07056077993459,6.20247735160444,6.04177898247935,6.19648114380127,947824.05589587,0.0,1.0
2009-07-20,50.7,51.06,49.67,51.06,41400,6.08015471241967,6.12332740860253,5.95663283167426,6.12332740860253,345218.18922017,0.0,1.0
2009-07-21,50.19,51.11,49.5,51.11,54667,6.01899339282728,6.12932361640571,5.93624572514346,6.12932361640571,455846.443239107,0.0,1.0
2009-07-22,50.19,50.96,49.57,49.68,48067,6.01899339282728,6.11133499299618,5.94464041606791,5.95783207323489,400811.659450384,0.0,1.0
2009-07-23,51.63,51.63,49.6,50.01,123800,6.19168417755873,6.19168417755873,5.94823814074981,5.99740704473585,1032319.12621877,0.0,1.0
2009-07-24,52.0,52.31,51.27,51.34,92467,6.23605611530223,6.27323260368191,6.14851148137587,6.15690617230031,771045.659483609,0.0,1.0
2009-07-27,52.71,52.71,51.76,51.76,123867,6.32120226610731,6.32120226610731,6.20727431784698,6.20727431784698,1032877.81266026,0.0,1.0
2009-07-28,52.45,52.75,51.6,52.48,127867,6.2900219855308,6.32599923234985,6.18808645287682,6.29361971021271,1066232.22707767,0.0,1.0
2009-07-29,52.36,52.85,51.53,52.13,82600,6.27922881148509,6.3379916479562,6.17969176195238,6.25164625559048,688768.657719469,0.0,1.0
2009-07-30,52.95,53.35,51.93,53.0,91867,6.34998406356255,6.39795372598796,6.22766142437778,6.35598027136573,766042.497320999,0.0,1.0
2009-07-31,52.67,53.25,52.31,52.85,89200,6.31640529986477,6.3859613103816,6.27323260368191,6.3379916479562,743803.441508192,0.0,1.0
2009-08-03,53.43,53.43,52.59,53.29,75800,6.40754765847304,6.40754765847304,6.30681136737969,6.39075827662414,632066.153209876,0.0,1.0
2009-08-04,54.03,54.21,52.61,52.93,85600,6.47950215211114,6.50108850020257,6.30920985050096,6.34758558044128,713784.468532525,0.0,1.0
2009-08-05,53.9,54.1,53.06,54.1,94200,6.46391201182288,6.48789684303558,6.36317572072954,6.48789684303558,785496.459529952,0.0,1.0
2009-08-06,52.8,53.99,52.64,53.99,67400,6.33199544015303,6.4747051858686,6.31280757518287,6.4747051858686,562021.88293332,0.0,1.0
2009-08-07,54.19,54.5,52.77,53.74,105067,6.4986900170813,6.53586650546099,6.32839771547112,6.44472414685272,876112.064898444,0.0,1.0
2009-08-10,54.32,54.5,53.66,53.68,68667,6.51428015736956,6.53586650546099,6.43513021436764,6.43752869748891,572586.893700033,0.0,1.0
2009-08-11,52.37,53.83,51.96,53.8,77600,6.28042805304572,6.45551732089844,6.23125914905968,6.45191959621653,647075.639697709,0.0,1.0
2009-08-12,53.36,53.99,52.02,52.36,68267,6.39915296754859,6.4747051858686,6.2384545984235,6.27922881148509,569251.452258293,0.0,1.0
2009-08-13,52.9,53.8,52.38,53.77,62667,6.34398785575938,6.45191959621653,6.28162729460636,6.44832187153463,522555.272073922,0.0,1.0
2009-08-14,51.72,53.13,50.84,52.98,83267,6.20247735160444,6.37157041165398,6.09694409426856,6.35358178824446,694330.506323572,0.0,1.0
2009-08-17,50.2,51.3,50.14,50.84,64867,6.02019263438792,6.15210920605777,6.01299718502411,6.09694409426856,540900.200003496,0.0,1.0
2009-08-18,50.5,50.9,49.95,50.47,63867,6.05616988120697,6.10413954363237,5.99021159537204,6.05257215652506,532561.596399144,0.0,1.0
2009-08-19,50.97,51.33,50.13,50.23,51400,6.11253423455681,6.15570693073968,6.01179794346347,6.02379035906982,428604.225263689,0.0,1.0
2009-08-20,51.2,51.26,50.22,50.85,62000,6.14011679045142,6.14731223981523,6.02259111750919,6.09814333582919,516993.42346982,0.0,1.0
2009-08-21,52.22,52.44,50.68,51.98,131467,6.2624394296362,6.28882274397017,6.0777562292984,6.23365763218095,1096251.20005333,0.0,1.0
2009-08-24,51.18,52.51,50.81,52.51,87467,6.13771830733015,6.29721743489461,6.09334636958665,6.29721743489461,729352.64146185,0.0,1.0
2009-08-25,50.91,51.7,50.79,51.34,64467,6.105338785193,6.20007886848317,6.09094788646538,6.15690617230031,537564.758561756,0.0,1.0
2009-08-26,50.72,51.45,50.23,50.7,58600,6.08255319554094,6.1700978294673,6.02379035906982,6.08015471241967,488642.171215023,0.0,1.0
2009-08-27,50.9,51.024,49.83,50.44,63867,6.10413954363237,6.11901013898424,5.97582069664442,6.04897443184316,532561.596399145,0.0,1.0
2009-08-28,50.08,51.6499,49.7,51.22,64867,6.0058017356603,6.19407066826439,5.96023055635616,6.14251527357269,540900.200003496,0.0,1.0
2009-08-31,49.84,50.785,49.27,49.63,131400,5.97701993820506,6.09034826568507,5.90866316924886,5.95183586543172,1095692.51361184,0.0,1.0
2009-09-01,49.02,50.06,48.51,49.39,147200,5.87868213023298,6.00340325253903,5.81752081064059,5.92305406797648,1227442.4505606,0.0,1.0
2009-09-02,48.56,49.44,48.34,48.83,76867,5.82351701844377,5.92905027577965,5.7971337041098,5.85589654058092,640963.443255719,0.0,1.0
2009-09-03,48.82,49.05,48.15,48.75,79200,5.85469729902028,5.88227985491489,5.77434811445773,5.84630260809584,660417.405464673,0.0,1.0
2009-09-04,49.5,49.5,48.15,48.78,71200,5.93624572514346,5.93624572514346,5.77434811445773,5.84990033277774,593708.576629858,0.0,1.0
2009-09-08,49.5,49.69,48.76,49.65,65267,5.93624572514346,5.95903131479553,5.84750184965647,5.95423434855299,544235.641445237,0.0,1.0
2009-09-09,49.76,49.97,48.82,49.36,55867,5.96742600571997,5.99261007849331,5.85469729902028,5.91945634329457,465852.767564329,0.0,1.0
2009-09-10,49.66,49.948,49.01,49.56,72067,5.95543359011362,5.98997174705991,5.87748288867235,5.94344117450727,600938.145954831,0.0,1.0
2009-09-11,49.31,49.64,49.18,49.58,63467,5.95423434855299,5.99408219554189,5.93853671186039,5.986837132453,525602.048357494,0.34,1.0
2009-09-14,48.83,49.2,48.48,48.83,82800,5.89627384384187,5.94095173289002,5.85401097582334,5.89627384384187,685708.314620204,0.0,1.0
2009-09-15,49.06,49.5,47.95,48.76,59600,5.92404658568261,5.97717704833448,5.79001291853814,5.88782127023816,493577.482504399,0.0,1.0
2009-09-16,50.21,50.3,48.91,49.23,52000,6.06291029488634,6.07377788951968,5.90593392796039,5.94457426443447,430638.071983703,0.0,1.0
2009-09-17,50.17,50.5,49.77,49.99,41267,6.05808025282708,6.09792809981598,6.00977983223448,6.03634506356041,341752.71762599,0.0,1.0
2009-09-18,50.25,50.32,49.6,50.32,155000,6.0677403369456,6.07619291054931,5.98925215348263,6.07619291054931,1283632.71456681,0.0,1.0
2009-09-21,49.81,50.19,49.56,49.9,43800,6.01460987429374,6.06049527385671,5.98442211142337,6.02547746892708,362729.760632427,0.0,1.0
2009-09-22,50.08,50.27,49.5,50.27,62200,6.04721265819375,6.07015535797523,5.97717704833448,6.07015535797523,515109.386103583,0.0,1.0
2009-09-23,49.51,50.25,49.51,50.06,71467,5.97838455884929,6.0677403369456,5.97838455884929,6.04479763716412,591854.05943191,0.0,1.0
2009-09-24,49.36,50.21,49.07,49.5,42267,5.96027190112707,6.06291029488634,5.92525409619743,5.97717704833448,350034.219010292,0.0,1.0
2009-09-25,49.41,49.51,48.77,49.06,38600,5.96630945370114,5.97838455884929,5.88902878075298,5.92404658568261,319665.953434057,0.0,1.0
2009-09-28,50.19,50.2,49.21,49.79,65200,6.06049527385671,6.06170278437153,5.94215924340484,6.01219485326411,539953.89025649,0.0,1.0
2009-09-29,49.93,50.33,49.84,50.24,33600,6.02910000047152,6.07740042106412,6.01823240583819,6.06653282643079,278258.446512547,0.0,1.0
2009-09-30,49.46,50.21,49.09,49.95,69600,5.97234700627522,6.06291029488634,5.92766911722706,6.03151502150115,576392.496347417,0.0,1.0
2009-10-01,48.61,49.33,48.57,49.33,89000,5.86970861251594,5.95664936958262,5.86487857045668,5.95664936958262,737053.623202876,0.0,1.0
2009-10-02,49.04,49.37,48.15,48.15,79067,5.92163156465298,5.96147941164188,5.81416312883444,5.81416312883444,654793.469952605,0.0,1.0
2009-10-05,49.85,49.97,49.28,49.44,74667,6.019439916353,6.03393004253078,5.95061181700854,5.96993198524559,618354.863861676,0.0,1.0
2009-10-06,50.28,50.65,49.5,50.03,68067,6.07136286849005,6.11604075753821,5.97717704833448,6.04117510561967,563696.954725283,0.0,1.0
2009-10-07,49.98,50.31,49.56,50.02,49667,6.0351375530456,6.0749854000345,5.98442211142337,6.03996759510486,411317.329254126,0.0,1.0
2009-10-08,49.85,50.4787,49.8,50.22,83467,6.019439916353,6.09535610241942,6.01340236377893,6.06411780540116,691232.076043534,0.0,1.0
2009-10-09,50.86,50.97,49.64,49.64,125867,6.14139847834932,6.15468109401229,5.99408219554189,5.99408219554189,1042367.73473794,0.0,1.0
2009-10-12,50.25,50.8,50.17,50.8,22267,6.0677403369456,6.13415341526043,6.05808025282708,6.13415341526043,184404.191324252,0.0,1.0
2009-10-13,50.48,50.48,49.69,50.33,59000,6.09551307878635,6.09551307878635,6.00011974811596,6.07740042106412,488608.581673817,0.0,1.0
2009-10-14,50.76,50.76,50.0,50.73,54400,6.12932337320117,6.12932337320117,6.03755257407523,6.12570084165673,450513.675306028,0.0,1.0
2009-10-15,50.87,51.0,50.21,50.5,63600,6.14260598886414,6.15830362555673,6.06291029488634,6.09792809981598,526703.488041606,0.0,1.0
2009-10-16,50.25,50.75,50.04,50.67,55000,6.0677403369456,6.12811586268636,6.04238261613449,6.11845577856784,455482.576136609,0.0,1.0
2009-10-19,50.44,50.6,49.57,50.6,56600,6.09068303672709,6.11000320496413,5.98562962193818,6.11000320496413,468732.978351492,0.0,1.0
2009-10-20,49.84,50.71,49.65,49.94,84400,6.01823240583819,6.1232858206271,5.9952897060567,6.03030751098634,698958.716835087,0.0,1.0
2009-10-21,49.14,50.52,49.01,49.56,103400,5.93370666980113,6.10034312084561,5.91800903310854,5.98442211142337,856307.243136826,0.0,1.0
2009-10-22,49.12,49.67,48.89,49.2,135200,5.9312916487715,5.99770472708633,5.90351890693076,5.94095173289002,1119658.98715763,0.0,1.0
2009-10-23,48.88,49.41,48.29,49.41,98067,5.90231139641594,5.96630945370114,5.83106827604186,5.96630945370114,812141.996254343,0.0,1.0
2009-10-26,48.95,49.155,48.65,48.79,94667,5.91076397001965,5.93551793557336,5.8745386545752,5.89144380178261,783984.891547716,0.0,1.0
2009-10-27,49.5,49.9662,48.93,48.98,92200,5.97717704833448,6.03347118853515,5.90834894899002,5.91438650156409,763554.427632642,0.0,1.0
2009-10-28,49.75,50.44,49.6,49.6,88600,6.00736481120485,6.09068303672709,5.98925215348263,5.98925215348263,733741.022649156,0.0,1.0
2009-10-29,49.79,50.24,49.36,50.24,89067,6.01219485326411,6.06653282643079,5.96027190112707,6.06653282643079,737608.483795625,0.0,1.0
2009-10-30,48.45,49.32,48.2,49.32,107267,5.8503884442789,5.9554418590678,5.82020068140852,5.9554418590678,888331.80898992,0.0,1.0
2009-11-02,48.54,49.11,48.15,48.76,97600,5.86125603891223,5.93008413825669,5.81416312883444,5.88782127023816,808274.535107874,0.0,1.0
2009-11-03,48.76,48.77,48.22,48.24,82200,5.88782127023816,5.88902878075298,5.82261570243815,5.82503072346778,680739.413789623,0.0,1.0
2009-11-04,47.86,49.33,47.86,49.19,80467,5.77914532390481,5.95664936958262,5.77914532390481,5.93974422237521,666387.571890627,0.0,1.0
2009-11-05,49.41,49.51,48.12,48.15,124267,5.96630945370114,5.97838455884929,5.81054059729,5.81416312883444,1029117.33252305,0.0,1.0
2009-11-06,49.6,49.8,48.88,48.88,43867,5.98925215348263,6.01340236377893,5.90231139641594,5.90231139641594,363284.621225175,0.0,1.0
2009-11-09,50.01,50.18,49.66,50.05,53267,6.03876008459004,6.0592877633419,5.99649721657152,6.0435901266493,441130.734237614,0.0,1.0
2009-11-10,49.64,50.2,48.91,49.68,124667,5.99408219554189,6.06170278437153,5.90593392796039,5.99891223760115,1032429.93307677,0.0,1.0
2009-11-11,49.48,50.38,49.26,49.87,36000,5.97476202730485,6.0834379736382,5.94819679597891,6.02185493738263,298134.049834871,0.0,1.0
2009-11-12,48.85,50.25,48.74,49.52,59000,5.8986888648715,6.0677403369456,5.88540624920853,5.97959206936411,488608.581673817,0.0,1.0
2009-11-13,49.36,49.61,48.76,48.89,46800,5.96027190112707,5.99045966399744,5.88782127023816,5.90351890693076,387574.264785332,0.0,1.0
2009-11-16,50.9,50.91,49.46,49.51,133267,6.14622852040858,6.1474360309234,5.97234700627522,5.97838455884929,1103650.84498177,0.0,1.0
2009-11-17,51.08,51.33,50.34,50.55,72267,6.16796370967525,6.19815147254563,6.07860793157894,6.10396565239006,598479.260539352,0.0,1.0
2009-11-18,51.45,51.6,50.89,51.18,37067,6.21264159872341,6.23075425644564,6.14502100989377,6.1800388148234,306970.411811922,0.0,1.0
2009-11-19,50.73,51.37,50.58,51.13,38200,6.12570084165673,6.20298151460489,6.1075881839345,6.17400126224933,316353.352880336,0.0,1.0
2009-11-20,51.01,51.15,50.5,50.5,72867,6.15951113607155,6.17641628327896,6.09792809981598,6.09792809981598,603448.161369932,0.0,1.0
2009-11-23,52.25,52.45,51.42,51.43,67400,6.30924243990861,6.33339265020491,6.20901906717897,6.21022657769378,558173.193301954,0.0,1.0
2009-11-24,52.03,52.33,51.34,52.33,28000,6.28267720858268,6.31890252402713,6.19935898306044,6.31890252402713,231882.038760456,0.0,1.0
2009-11-25,51.55,52.45,51.45,52.25,57200,6.22471670387156,6.33339265020491,6.21264159872341,6.30924243990861,473701.879182073,0.0,1.0
2009-11-27,50.29,51.31,49.86,49.86,40467,6.07257037900486,6.195736451516,6.02064742686782,6.02064742686782,335127.516518549,0.0,1.0
2009-11-30,51.78,51.92,49.93,50.25,95667,6.25248944571231,6.26939459291972,6.02910000047152,6.0677403369456,792266.392932017,0.0,1.0
2009-12-01,52.63,52.7099,51.95,52.01,107600,6.35512783947159,6.36477584848496,6.27301712446416,6.28026218755305,891089.548950893,0.0,1.0
2009-12-02,52.7,53.28,52.4,52.59,67200,6.36358041307529,6.43361602293456,6.32735509763084,6.35029779741232,556516.893025093,0.0,1.0
2009-12-03,52.31,53.48,52.17,52.95,103000,6.3164875029975,6.45776623323086,6.29958235579009,6.39376817594567,852994.642583105,0.0,1.0
2009-12-04,53.61,53.99,52.88,53.17,133200,6.47346386992346,6.51934926948643,6.38531560234196,6.4203334072716,1103095.98438902,0.0,1.0
2009-12-07,53.63,54.15,53.35,53.45,58667,6.47587889095309,6.53866943772347,6.44206859653827,6.45414370168642,485850.841712844,0.0,1.0
2009-12-08,53.66,53.91,53.25,53.28,119667,6.47950142249753,6.50968918536791,6.42999349139012,6.43361602293456,991022.426155266,0.0,1.0
2009-12-09,53.4,53.81,52.94,53.73,73667,6.44810614911234,6.49761408021976,6.39256066543085,6.48795399610124,610073.362477374,0.0,1.0
2009-12-10,53.28,54.0,53.12,53.7,111600,6.43361602293456,6.52055678000125,6.41429585469752,6.48433146455679,924215.554488102,0.0,1.0
2009-12-11,53.43,53.62,52.94,53.42,50067,6.4927840381605,6.51587273303698,6.43323950926852,6.49156884369332,412008.12999132,0.34,1.0
2009-12-14,54.2,54.2,53.27,53.75,84867,6.58635401213362,6.58635401213362,6.47334092668557,6.53167026111037,698382.04741593,0.0,1.0
2009-12-15,53.79,54.42,53.05,54.19,75467,6.5365310389791,6.61308829041165,6.44660664840753,6.58513881766643,621028.173169053,0.0,1.0
2009-12-16,54.13,54.39,53.77,54.33,96067,6.57784765086333,6.6094427070101,6.53410065004473,6.602151540207,790548.365667529,0.0,1.0
2009-12-17,53.8,54.29,53.55,53.84,68467,6.53774623344628,6.59729076233827,6.5073663717667,6.54260701131502,563424.224261804,0.0,1.0
2009-12-18,55.04,55.04,53.9,54.25,248400,6.68843034737702,6.68843034737702,6.54989817811812,6.59242998446953,2044117.27265152,0.0,1.0
2009-12-21,55.49,55.7,54.74,55.11,76867,6.74311409840027,6.76863318221112,6.65197451336152,6.6969367086473,632548.962950502,0.0,1.0
2009-12-22,55.46,55.94,55.12,55.5,87800,6.73946851499872,6.79779784942351,6.69815190311448,6.74432929286745,722518.102008067,0.0,1.0
2009-12-23,55.25,55.79,55.1724,55.66,74067,6.71394943118787,6.77956993241577,6.70451952212252,6.76377240434238,609507.383387602,0.0,1.0
2009-12-24,55.25,55.41,54.91,55.32,29400,6.71394943118787,6.7333925426628,6.67263281930363,6.72245579245815,241936.585410446,0.0,1.0
2009-12-28,55.0,55.31,54.62,55.31,38000,6.68356956950828,6.72124059799097,6.63739217975532,6.72124059799097,312707.151210781,0.0,1.0
2009-12-29,55.24,55.52,54.77,55.24,81267,6.71273423672068,6.74675968180182,6.65562009676307,6.71273423672068,668757.159406488,0.0,1.0
2009-12-30,54.93,55.46,54.52,55.13,53267,6.675063208238,6.73946851499872,6.62524023508348,6.69936709758167,438341.363777491,0.0,1.0
2009-12-31,54.23,55.34,54.23,54.81,52467,6.58999959553517,6.72488618139252,6.58999959553517,6.6604808746318,431758.055330948,0.0,1.0
2010-01-04,54.91,55.02,54.42,54.88,86600,6.67263281930363,6.68599995844265,6.61308829041165,6.66898723590208,712643.139338253,0.0,1.0
2010-01-05,53.85,54.82,53.3,54.66,93067,6.5438222057822,6.66169606909898,6.47698651008712,6.64225295762405,765860.958992993,0.0,1.0
2010-01-06,53.32,54.0,53.0601,53.94,96600,6.47941689902148,6.56205012278995,6.44783399481939,6.55475895598685,794934.494920038,0.0,1.0
2010-01-07,54.63,54.85,53.01,53.43,123800,6.6386073742225,6.66534165250053,6.4417458705388,6.4927840381605,1018766.98210249,0.0,1.0
2010-01-08,54.59,54.84,53.871,54.5,45067,6.63374659635377,6.66412645803335,6.54637411416329,6.62280984614912,370862.452200428,0.0,1.0
2010-01-11,53.83,54.67,53.61,54.67,52400,6.54139181684783,6.64346815209123,6.5146575385698,6.64346815209123,431206.703248551,0.0,1.0
2010-01-12,53.87,54.22,53.41,53.41,57200,6.54625259471657,6.58878440106798,6.49035364922613,6.49035364922613,470706.553927807,0.0,1.0
2010-01-13,53.84,54.0099,53.54,53.98,59267,6.54260701131502,6.56325316531246,6.50615117729952,6.55961973385558,487716.177126562,0.0,1.0
2010-01-14,54.62,54.82,53.65,53.91,46867,6.63739217975532,6.66169606909898,6.51951831643853,6.5511133725853,385674.896205149,0.0,1.0
2010-01-15,53.86,54.78,53.24,54.78,96667,6.54503740024938,6.65683529123025,6.46969534328402,6.65683529123025,795485.847002436,0.0,1.0
2010-01-19,54.34,54.89,53.81,53.82,51267,6.60336673467418,6.67020243036927,6.53896142791347,6.54017662238065,421883.092661135,0.0,1.0
2010-01-20,53.64,54.21,52.8,53.93,80000,6.51830312197135,6.5875692066008,6.41622678672795,6.55354376151967,658330.844654276,0.0,1.0
2010-01-21,53.5,54.01,53.15,53.75,90600,6.50129039943078,6.56326531725713,6.45875859307937,6.53167026111037,745559.681570967,0.0,1.0
2010-01-22,53.19,53.83,53.145,53.6,76667,6.4636193709481,6.54139181684783,6.45815099584578,6.51344234410262,630903.135838867,0.0,1.0
2010-01-25,53.19,53.58,52.57,53.58,46600,6.4636193709481,6.51101195516825,6.38827731398274,6.51101195516825,383477.717011115,0.0,1.0
2010-01-26,52.85,53.49,52.55,53.15,68600,6.42230275906387,6.5000752049636,6.38584692504837,6.45875859307937,564518.699291041,0.0,1.0
2010-01-27,53.62,54.18,52.51,52.51,58600,6.51587273303698,6.58392362319925,6.38098614717963,6.38098614717963,482227.343709257,0.0,1.0
2010-01-28,53.45,54.06,52.69,53.89,79200,6.49521442709487,6.56934128959305,6.40285964758893,6.54868298365093,651747.536207732,0.0,1.0
2010-01-29,53.05,53.59,52.77,53.51,123467,6.44660664840753,6.51222714963543,6.4125812033264,6.50250559389797,1016026.67996162,0.0,1.0
2010-02-01,52.83,53.86,52.6,53.06,68600,6.4198723701295,6.54503740024938,6.39192289738429,6.44782184287472,564518.699291041,0.0,1.0
2010-02-02,52.71,54.22,52.6,54.22,101800,6.4052900365233,6.58878440106798,6.39192289738429,6.58878440106798,837725.999822566,0.0,1.0
2010-02-03,51.72,52.45,51.58,52.37,61267,6.28498578427215,6.37369498037654,6.26797306173159,6.36397342463907,504174.448242919,0.0,1.0
2010-02-04,51.21,51.89,51.11,51.53,86867,6.2230108664458,6.30564409021427,6.21085892177397,6.26189708939567,714840.318532287,0.0,1.0
2010-02-05,51.24,51.8,50.71,51.2,89200,6.22665644984735,6.29470734000962,6.16225114308664,6.22179567197862,734038.891789517,0.0,1.0
2010-02-08,50.8,51.16,50.74,51.04,64800,6.17318789329129,6.21693489410989,6.16589672648819,6.20235256050369,533247.984169963,0.0,1.0
2010-02-09,51.03,51.47,50.79,51.45,50000,6.2011373660365,6.25460592259257,6.1719726988241,6.2521755336582,411456.777908922,0.0,1.0
2010-02-10,51.09,51.14,50.72,50.72,75067,6.2084285328396,6.21450450517552,6.16346633755382,6.16346633755382,617736.518945782,0.0,1.0
2010-02-11,50.95,51.4177,50.68,50.89,65667,6.19141581029904,6.2482504555292,6.15860555968509,6.18412464349594,540382.644698903,0.0,1.0
2010-02-12,51.04,51.04,50.01,50.63,76267,6.20235256050369,6.20235256050369,6.0771875303838,6.15252958734917,627611.481615595,0.0,1.0
2010-02-16,51.7,51.7,50.78,51.37,34800,6.28255539533779,6.28255539533779,6.17075750435692,6.24245397792074,286373.91742461,0.0,1.0
2010-02-17,51.54,52.21,51.11,52.03,38867,6.26311228386285,6.34453031316414,6.21085892177397,6.32265681275484,319841.811739722,0.0,1.0
2010-02-18,52.27,52.28,51.415,51.65,41800,6.35182147996724,6.35303667443442,6.24792235302306,6.27647942300187,343977.866331859,0.0,1.0
2010-02-19,52.46,52.54,51.99,52.27,46600,6.37491017484372,6.38463173058118,6.3177960348861,6.35182147996724,383477.717011115,0.0,1.0
2010-02-22,52.65,52.79,52.13,52.79,42667,6.3979988697202,6.41501159226077,6.33480875742667,6.41501159226077,351112.5268608,0.0,1.0
2010-02-23,52.72,53.05,52.4,52.51,57867,6.40650523099048,6.44660664840753,6.36761900804062,6.38098614717963,476195.387345112,0.0,1.0
2010-02-24,53.26,53.86,52.49,53.05,50600,6.47212573221838,6.54503740024938,6.37855575824527,6.44660664840753,416394.25924383,0.0,1.0
2010-02-25,52.83,53.15,52.18,52.57,52000,6.4198723701295,6.45875859307937,6.34088472976259,6.38827731398274,427915.049025279,0.0,1.0
2010-02-26,52.35,52.99,52.07,52.99,50800,6.3615430357047,6.43931548160444,6.32751759062357,6.43931548160444,418040.086355465,0.0,1.0
2010-03-01,53.27,53.56,52.52,52.83,93267,6.47334092668557,6.50858156623388,6.38220134164682,6.4198723701295,767506.786104629,0.0,1.0
2010-03-02,53.64,54.14,53.336,53.39,81267,6.51830312197135,6.57906284533052,6.48136121016898,6.48792326029177,668757.159406488,0.0,1.0
2010-03-03,53.6,54.23,53.51,53.9,59800,6.51344234410262,6.58999959553517,6.50250559389797,6.54989817811812,492102.306379071,0.0,1.0
2010-03-04,53.65,53.95,53.5,53.57,37867,6.51951831643853,6.55597415045403,6.50129039943078,6.50979676070107,311612.676181543,0.0,1.0
2010-03-05,54.57,54.64,53.6,54.11,97200,6.6313162074194,6.63982256868968,6.51344234410262,6.57541726192897,799871.976254945,0.0,1.0
2010-03-08,54.13,54.78,54.1,54.69,35867,6.57784765086333,6.65683529123025,6.57420206746178,6.6458985410256,295154.405065186,0.0,1.0
2010-03-09,54.17,54.42,53.86,54.08,34867,6.58270842873207,6.61308829041165,6.54503740024938,6.57177167852742,286925.269507008,0.0,1.0
2010-03-10,54.16,54.81,53.9,54.06,54000,6.58149323426488,6.6604808746318,6.54989817811812,6.56934128959305,444373.320141636,0.0,1.0
2010-03-11,53.54,54.53,52.8,53.62,50867,6.54746778918375,6.66853602062365,6.456972343461,6.55725108061324,415949.992835248,0.34,1.0
2010-03-12,53.01,54.53,52.87,54.53,60400,6.4826534834634,6.66853602062365,6.4655327234618,6.66853602062365,493903.307984528,0.0,1.0
2010-03-15,53.21,53.37,52.82,53.07,28067,6.50711171203712,6.52667829489609,6.45941816631837,6.48999095203552,229509.671278175,0.0,1.0
2010-03-16,53.05,53.49,52.11,53.49,109867,6.48754512917815,6.54135323204032,6.37259145488168,6.54135323204032,898405.210899605,0.0,1.0
2010-03-17,53.34,53.43,52.95,53.0,38267,6.52300956061004,6.53401576346821,6.47531601489129,6.48143057203472,312917.183553707,0.0,1.0
2010-03-18,53.25,53.47,53.0,53.47,32067,6.51200335775186,6.53890740918295,6.48143057203472,6.53890740918295,262218.499621521,0.0,1.0
2010-03-19,53.64,53.66,53.08,53.44,93600,6.55969690347061,6.56214272632798,6.49121386346421,6.53523867489689,765386.583234302,0.0,1.0
2010-03-22,53.97,54.16,53.125,53.19,42067,6.60005298061724,6.62328829776227,6.49671696489329,6.50466588917975,343990.570479887,0.0,1.0
2010-03-23,53.98,54.08,53.23,53.99,36067,6.60127589204593,6.61350500633278,6.50955753489449,6.60249880347461,294927.327964867,0.0,1.0
2010-03-24,52.85,54.03,52.85,53.99,66800,6.46308690060443,6.60739044918936,6.46308690060443,6.60249880347461,546237.433333882,0.0,1.0
2010-03-25,52.3,53.47,52.22,53.06,66800,6.39582677202671,6.53890740918295,6.38604348059723,6.48876804060683,546237.433333882,0.0,1.0
2010-03-26,51.99,53.07,51.98,52.67,72400,6.35791651773745,6.48999095203552,6.35669360630877,6.44107449488809,592029.793014567,0.0,1.0
2010-03-29,51.91,52.29,51.77,52.29,39667,6.34813322630797,6.39460386059803,6.33101246630637,6.39460386059803,324365.273473879,0.0,1.0
2010-03-30,52.03,52.24,51.73,52.14,34067,6.3628081634522,6.3884893034546,6.32612082059162,6.37626018916774,278572.913793194,0.0,1.0
2010-03-31,51.56,52.63,51.55,51.97,64667,6.30533132630396,6.43618284917334,6.30410841487528,6.35547069488008,528795.450619793,0.0,1.0
2010-04-01,51.93,52.05,51.4,52.05,36800,6.35057904916534,6.36525398630957,6.28576474344499,6.36525398630957,300921.220758785,0.0,1.0
2010-04-05,52.43,53.09,51.5475,52.06,28067,6.41172462059963,6.49243677489289,6.30380268701811,6.36647689773825,229509.671278175,0.0,1.0
2010-04-06,52.94,53.18,52.05,52.17,34467,6.4740931034626,6.50344297775106,6.36525398630957,6.3799289234538,281843.796627529,0.0,1.0
2010-04-07,53.02,53.17,52.56,52.72,34667,6.48387639489209,6.50222006632238,6.42762246917254,6.44718905203152,283479.238044696,0.0,1.0
2010-04-08,53.27,53.46,52.7425,52.77,44800,6.51444918060924,6.53768449775427,6.44994060274606,6.45330360917495,366338.877445478,0.0,1.0
2010-04-09,52.82,53.21,52.7,53.21,36667,6.45941816631837,6.50711171203712,6.44474322917415,6.50711171203712,299833.652216369,0.0,1.0
2010-04-12,53.12,53.2,52.62,52.81,41867,6.49610550917895,6.50588880060844,6.43495993774466,6.45819525488969,342355.129062719,0.0,1.0
2010-04-13,52.8375,53.0,52.63,52.64,73600,6.46155826131857,6.48143057203472,6.43618284917334,6.43740576060203,601842.441517571,0.0,1.0
2010-04-14,53.25,53.28,52.64,53.28,55800,6.51200335775186,6.51567209203792,6.43740576060203,6.51567209203792,456288.15538968,0.0,1.0
2010-04-15,53.0,53.47,52.9,52.94,31467,6.48143057203472,6.53890740918295,6.46920145774786,6.4740931034626,257312.175370019,0.0,1.0
2010-04-16,52.61,53.14,52.08,52.98,90000,6.43373702631597,6.49855133203632,6.36892272059563,6.47898474917735,735948.637725291,0.0,1.0
2010-04-19,53.25,53.25,52.1,52.3,53667,6.51200335775186,6.51200335775186,6.371368543453,6.39582677202671,438846.172675591,0.0,1.0
2010-04-20,54.01,54.01,53.225,53.3,51267,6.60494462633198,6.60494462633198,6.50894607918015,6.51811791489529,419220.875669583,0.0,1.0
2010-04-21,54.67,54.73,53.51,54.13,29800,6.68565678062525,6.69299424919736,6.54379905489769,6.61961956347621,243680.771157929,0.0,1.0
2010-04-22,54.66,54.84,53.43,54.1,53467,6.68443386919656,6.70644627491291,6.53401576346821,6.61595082919016,437210.731258423,0.0,1.0
2010-04-23,54.82,54.83,53.93,54.6,33667,6.70400045205553,6.70522336348422,6.5951613349025,6.67709640062445,275302.03095886,0.0,1.0
2010-04-26,54.04,54.86,53.87,54.61,35467,6.60861336061804,6.70889209777028,6.58782386633038,6.67831931205313,290021.003713365,0.0,1.0
2010-04-27,53.25,54.94,53.15,54.0,78200,6.51200335775186,6.71867538919976,6.49977424346501,6.6037217149033,639457.594112419,0.0,1.0
2010-04-28,54.18,54.79,53.52,53.7,54800,6.62573412061964,6.70033171776948,6.54502196632638,6.56703437204273,448110.948303844,0.0,1.0
2010-04-29,54.92,54.92,53.64,54.55,54067,6.71622956634239,6.71622956634239,6.55969690347061,6.67098184348102,442117.055509925,0.0,1.0
2010-04-30,53.48,54.94,53.48,54.76,70067,6.54013032061164,6.71867538919976,6.54013032061164,6.69666298348342,572952.36888331,0.0,1.0
2010-05-03,53.91,53.92,53.25,53.85,42800,6.59271551204513,6.59393842347381,6.51200335775186,6.58537804347301,349984.463273804,0.0,1.0
2010-05-04,52.42,53.31,52.1,53.31,98067,6.41050170917094,6.51934082632398,6.371368543453,6.51934082632398,801914.167286734,0.0,1.0
2010-05-05,52.89,53.27,52.4,52.4,51467,6.46797854631918,6.51444918060924,6.40805588631357,6.40805588631357,420856.31708675,0.0,1.0
2010-05-06,51.92,53.23,51.06,52.55,84400,6.34935613773665,6.50955753489449,6.24418575486967,6.42639955774386,690156.278044606,0.0,1.0
2010-05-07,51.44,52.46,50.92,51.63,84467,6.29065638915973,6.41539335488569,6.22706499486807,6.31389170630476,690704.150919357,0.0,1.0
2010-05-10,52.94,53.24,51.64,52.5,83000,6.4740931034626,6.51078044632318,6.31511461773345,6.42028500060043,678708.188124435,0.0,1.0
2010-05-11,53.91,54.22,52.28,52.28,60600,6.59271551204513,6.63062576633439,6.39338094916934,6.39338094916934,495538.749401695,0.0,1.0
2010-05-12,54.63,54.76,53.2,53.92,64600,6.6807651349105,6.69666298348342,6.50588880060844,6.59393842347381,528247.577745042,0.0,1.0
2010-05-13,54.12,54.8,53.77,54.58,59667,6.61839665204753,6.70155462919816,6.57559475204352,6.67465057776707,487909.41519061,0.0,1.0
2010-05-14,53.69,53.92,53.1,53.72,82600,6.56581146061404,6.59393842347381,6.49365968632158,6.5694801949001,675437.3052901,0.0,1.0
2010-05-17,54.25,54.25,53.07,53.89,81467,6.63429450062044,6.63429450062044,6.48999095203552,6.59026968918776,666172.529661847,0.0,1.0
2010-05-18,53.18,54.55,53.0,54.55,35400,6.50344297775106,6.67098184348102,6.48143057203472,6.67098184348102,289473.130838614,0.0,1.0
2010-05-19,52.74,53.54,52.61,53.0,82267,6.44963487488889,6.54746778918375,6.43373702631597,6.48143057203472,672714.295330516,0.0,1.0
2010-05-20,50.67,52.22,50.5,51.64,77600,6.19649220915093,6.38604348059723,6.17570271486327,6.31511461773345,634551.269860917,0.0,1.0
2010-05-21,51.34,51.88,50.4,50.4,78667,6.27842727487288,6.34446449202191,6.16347360057641,6.16347360057641,643276.349821504,0.0,1.0
2010-05-24,50.62,51.14,50.1,51.14,75067,6.1903776520075,6.25396904629916,6.12678625771584,6.25396904629916,613838.404312493,0.0,1.0
2010-05-25,50.65,50.85,49.39,50.01,69400,6.19404638629356,6.21850461486727,6.03995954627915,6.11578005485767,567498.171757057,0.0,1.0
2010-05-26,50.07,51.09,50.01,50.93,52600,6.12311752342978,6.24785448915573,6.11578005485767,6.22828790629676,430121.092715003,0.0,1.0
2010-05-27,52.11,52.15,50.97,51.15,61200,6.37259145488168,6.37748310059643,6.2331795520115,6.25519195772785,500445.073653198,0.0,1.0
2010-05-28,50.18,51.79,50.1,51.79,79600,6.13656954914532,6.33345828916374,6.12678625771584,6.33345828916374,650905.68403259,0.0,1.0
2010-06-01,49.22,50.14,49.22,49.59,100867,6.01917005199149,6.13167790343058,6.01917005199149,6.06441777485286,824810.347127076,0.0,1.0
2010-06-02,50.16,50.29,49.01,49.3,88200,6.13412372628795,6.15002157486087,5.99348891198909,6.02895334342097,721229.664970785,0.0,1.0
2010-06-03,50.67,51.02,50.23,50.52,40200,6.19649220915093,6.23929410915493,6.14268410628875,6.17814853772064,328723.72485063,0.0,1.0
2010-06-04,48.54,50.18,48.5,49.7,109667,5.93601207484085,6.13656954914532,5.93112042912611,6.07786980056841,896769.769482438,0.0,1.0
2010-06-07,48.5,49.47,48.29,48.67,93200,5.93112042912611,6.04974283770863,5.90543928912371,5.95190992341377,762115.700399967,0.0,1.0
2010-06-08,49.36,49.54,48.32,48.6,72800,6.03629081199309,6.05830321770943,5.90910802340977,5.94334954341297,595300.675848901,0.0,1.0
2010-06-09,48.77,49.88,48.52,49.88,38400,5.96413903770063,6.09988220628475,5.93356625198348,6.09988220628475,314004.752096124,0.0,1.0
2010-06-10,50.26,50.26,49.43,49.5,72000,6.14635284057481,6.14635284057481,6.04485119199389,6.05341157199469,588758.910180232,0.0,1.0
2010-06-11,49.92,49.92,48.98,49.43,27467,6.14635284057481,6.14635284057481,6.03061622859283,6.08602205347782,223083.945156616,0.34,1.0
2010-06-14,49.61,50.94,49.52,50.46,36400,6.10818438343182,6.27193937698079,6.09710321845482,6.2128398304368,295636.786096072,0.0,1.0
2010-06-15,50.53,50.62,49.58,50.05,50600,6.2214585143078,6.23253967928479,6.10449066177282,6.16235896776381,410967.620232451,0.0,1.0
2010-06-16,50.35,50.7,49.76,50.06,28400,6.1992961843538,6.24238960370879,6.12665299172681,6.16359020831681,230661.66827276,0.0,1.0
2010-06-17,50.47,50.74,50.08,50.66,22400,6.2140710709898,6.24731456592079,6.16605268942281,6.23746464149679,181930.329905275,0.0,1.0
2010-06-18,50.07,50.84,49.53,50.84,93867,6.16482144886981,6.25962697145079,6.09833445900782,6.25962697145079,762377.423090109,0.0,1.0
2010-06-21,49.64,51.19,49.51,50.7,45600,6.11187810509082,6.30272039080578,6.09587197790182,6.24238960370879,370358.171592881,0.0,1.0
2010-06-22,49.6,50.53,49.6,49.86,42000,6.10695314287882,6.2214585143078,6.10695314287882,6.13896539725681,341119.368572391,0.0,1.0
2010-06-23,49.21,49.63,49.05,49.55,38800,6.05893476131183,6.11064686453782,6.03923491246383,6.10079694011382,315129.321443066,0.0,1.0
2010-06-24,48.68,49.58,48.61,49.01,31067,5.99367901200284,6.10449066177282,5.98506032813184,6.03430995025183,252322.748177106,0.0,1.0
2010-06-25,49.55,49.7,48.66,48.8,177467,6.10079694011382,6.11926554840882,5.99121653089684,6.00845389863884,1441367.40434373,0.0,1.0
2010-06-28,49.72,50.33,49.14,49.33,37000,6.12172802951482,6.1968337032478,6.05031607744083,6.07370964794783,300509.91993282,0.0,1.0
2010-06-29,48.83,50.15,48.55,48.97,62867,6.01214762029784,6.17467137329381,5.97767288481384,6.02938498803983,510598.841524773,0.0,1.0
2010-06-30,48.09,49.15,48.09,48.98,54667,5.92103581937585,6.05154731799383,5.92103581937585,6.03061622859283,443999.345755879,0.0,1.0
2010-07-01,47.44,48.6,47.04,48.36,44800,5.84100518343087,5.98382908757884,5.79175556131088,5.95427931430685,363860.65981055,0.0,1.0
2010-07-02,47.24,47.94,47.22,47.94,30200,5.81638037237088,5.90256721108086,5.81391789126488,5.90256721108086,245281.069783005,0.0,1.0
2010-07-06,46.87,48.16,46.51,47.63,75067,5.77082447190988,5.92965450324685,5.72649981200189,5.86439875393787,609685.896205325,0.0,1.0
2010-07-07,48.41,48.53,47.0,47.16,66800,5.96043551707185,5.97521040370784,5.78683059909888,5.80653044794688,542542.233824659,0.0,1.0
2010-07-08,48.68,48.96,48.0,48.7,40067,5.99367901200284,6.02815374748683,5.90995465439886,5.99614149310884,325419.755728333,0.0,1.0
2010-07-09,49.32,49.33,48.46,48.46,28467,6.07247840739483,6.07370964794783,5.96659171983685,5.96659171983685,231205.83488453,0.0,1.0
2010-07-12,48.51,49.27,48.31,49.26,25200,5.97274792260184,6.06632220462983,5.94812311154185,6.06509096407683,204671.621143435,0.0,1.0
2010-07-13,50.35,50.48,48.9,49.12,51667,6.1992961843538,6.2153023115428,6.02076630416884,6.04785359633483,419633.676572136,0.0,1.0
2010-07-14,49.52,49.99,49.12,49.97,26600,6.09710321845482,6.15497152444581,6.04785359633483,6.15250904333981,216042.266762514,0.0,1.0
2010-07-15,48.88,49.68,48.26,49.54,26867,6.01830382306284,6.11680306730282,5.94196690877685,6.09956569956082,218210.811319867,0.0,1.0
2010-07-16,46.8,48.33,46.75,48.33,91667,5.76220578803888,5.95058559264785,5.75604958527389,5.95058559264785,744509.265688699,0.0,1.0
2010-07-19,46.9,47.03,46.51,46.85,31267,5.77451819356888,5.79052432075788,5.72649981200189,5.76836199080388,253947.126122689,0.0,1.0
2010-07-20,47.23,47.29,46.03,46.51,28267,5.81514913181787,5.82253657513587,5.6674002654579,5.72649981200189,229581.456938947,0.0,1.0
2010-07-21,45.71,47.61,45.68,47.61,43267,5.62800056776191,5.86193627283187,5.62430684610291,5.86193627283187,351409.802857658,0.0,1.0
2010-07-22,47.53,47.71,46.02,46.4,73800,5.85208634840787,5.87424867836186,5.6661690249049,5.71295616591889,599395.461920058,0.0,1.0
2010-07-23,48.5,48.57,46.4,46.42,54267,5.97151668204885,5.98013536591984,5.71295616591889,5.71541864702489,440750.589864712,0.0,1.0
2010-07-26,49.98,50.0,48.75,48.89,90600,6.15374028389281,6.15620276499881,6.00229769587384,6.01953506361584,735843.209349014,0.0,1.0
2010-07-27,50.6,50.69,50.1,50.1,56267,6.23007719817879,6.24115836315579,6.16851517052881,6.16851517052881,456994.369320541,0.0,1.0
2010-07-28,49.95,50.83,49.77,50.61,40000,6.15004656223381,6.25839573089779,6.12788423227981,6.23130843873179,324875.589116563,0.0,1.0
2010-07-29,49.72,50.58,49.0,50.58,42867,6.12172802951482,6.22761471707279,6.03307870969883,6.22761471707279,348161.046966492,0.0,1.0
2010-07-30,49.02,49.8,48.72,48.99,33667,6.03554119080483,6.13157795393881,5.99860397421484,6.03184746914583,273439.661469683,0.0,1.0
2010-08-02,49.76,50.0,49.1,49.82,38800,6.12665299172681,6.15620276499881,6.04539111522883,6.13404043504481,315129.321443066,0.0,1.0
2010-08-03,49.2,50.0,49.18,49.64,37067,6.05770352075883,6.15620276499881,6.05524103965283,6.11187810509082,301054.086544591,0.0,1.0
2010-08-04,49.38,49.75,49.01,49.4,28467,6.07986585071282,6.12542175117381,6.03430995025183,6.08232833181882,231205.83488453,0.0,1.0
2010-08-05,48.56,49.49,48.53,48.97,29200,5.97890412536684,6.09340949679582,5.97521040370784,6.02938498803983,237159.180055091,0.0,1.0
2010-08-06,47.88,48.43,47.06,47.98,27067,5.89517976776286,5.96289799817785,5.79421804241688,5.90749217329286,219835.18926545,0.0,1.0
2010-08-09,48.63,48.68,47.63,48.34,42067,5.98752280923784,5.99367901200284,5.86439875393787,5.95181683320085,341663.535184161,0.0,1.0
2010-08-10,47.76,48.27,47.1,48.02,35267,5.88040488112686,5.94319814932985,5.79914300462888,5.91241713550486,286434.685034345,0.0,1.0
2010-08-11,46.47,47.04,46.26,47.0,93267,5.72157484978989,5.79175556131088,5.6957187981769,5.78683059909888,757504.289253362,0.0,1.0
2010-08-12,46.13,46.32,45.55,46.13,49800,5.6797126709879,5.7031062414949,5.60830071891391,5.6797126709879,404470.108450121,0.0,1.0
2010-08-13,45.43,46.46,45.4,46.0,75400,5.59352583227792,5.72034360923689,5.58983211061892,5.6637065437989,612390.48548472,0.0,1.0
2010-08-16,45.88,45.97,45.21,45.34,52000,5.64893165716291,5.6600128221399,5.56643854011192,5.58244466730092,422338.265851531,0.0,1.0
2010-08-17,46.3,46.86,46.0,46.48,45867,5.7006437603889,5.76959323135688,5.6637065437989,5.72280609034289,372526.716150234,0.0,1.0
2010-08-18,46.3,46.685,45.92,46.3,25800,5.7006437603889,5.74804652167939,5.65385661937491,5.7006437603889,209544.754980183,0.0,1.0
2010-08-19,44.96,46.16,44.82,46.04,62867,5.53565752628693,5.6834063926469,5.51842015854493,5.6686315060109,510598.841524774,0.0,1.0
2010-08-20,44.69,44.919,43.91,44.66,57600,5.50241403135594,5.53060944001963,5.40637726822195,5.49872030969694,467820.84832785,0.0,1.0
2010-08-23,44.23,45.25,44.23,45.0,56267,5.44577696591795,5.57136350232392,5.44577696591795,5.54058248849893,456994.36932054,0.0,1.0
2010-08-24,44.71,45.05,43.55,43.69,100267,5.50487651246194,5.54673869126393,5.36205260831396,5.37928997605596,814357.517348759,0.0,1.0
2010-08-25,45.0,45.17,44.22,44.43,30600,5.54058248849893,5.56151357789992,5.44454572536495,5.47040177697794,248529.82567417,0.0,1.0
2010-08-26,44.68,45.77,44.5,45.08,32400,5.50118279080294,5.63538801107991,5.47902046084894,5.55043241292293,263149.227184416,0.0,1.0
2010-08-27,45.85,46.1,44.76,45.25,50800,5.64523793550391,5.6760189493289,5.51103271522693,5.57136350232392,412591.998178034,0.0,1.0
2010-08-30,44.28,45.59,44.28,45.59,42267,5.45193316868295,5.61322568112591,5.45193316868295,5.61322568112591,343287.913129744,0.0,1.0
2010-08-31,44.67,45.0125,44.14,44.2,53800,5.49995155024994,5.54212153919018,5.43469580094095,5.44208324425895,436957.667361776,0.0,1.0
2010-09-01,46.07,46.28,44.37,45.41,64800,5.6723252276699,5.6981812792829,5.46301433365994,5.59106335117192,526298.454368832,0.0,1.0
2010-09-02,46.08,46.3,45.49,46.0,35000,5.6735564682229,5.7006437603889,5.60091327559592,5.6637065437989,284266.140476992,0.0,1.0
2010-09-03,46.95,46.97,46.25,46.74,26800,5.78067439633388,5.78313687743988,5.6944875576239,5.75481834472089,217666.644708097,0.0,1.0
2010-09-07,45.88,46.86,45.76,46.86,40067,5.64893165716291,5.76959323135688,5.63415677052691,5.76959323135688,325419.755728333,0.0,1.0
2010-09-08,46.04,46.67,45.9301,46.14,44600,5.6686315060109,5.74619966084989,5.65510017233344,5.6809439115409,362236.281864967,0.0,1.0
2010-09-09,45.78,46.73,45.54,46.73,34600,5.63661925163291,5.75358710416789,5.60706947836092,5.75358710416789,281017.384585827,0.0,1.0
2010-09-10,45.97,46.32,45.57,45.83,71667,5.6600128221399,5.7031062414949,5.61076320001991,5.64277545439791,582071.471130418,0.0,1.0
2010-09-13,46.59,46.74,45.972,46.14,89800,5.77821191522788,5.79681530194787,5.70156596194154,5.72240175506792,724061.709985761,0.34,1.0
2010-09-14,46.05,46.53,45.88,46.53,59800,5.71123972303593,5.77077056053989,5.69015588475328,5.77077056053989,482170.270124148,0.0,1.0
2010-09-15,46.12,46.47,45.73,45.95,68867,5.71992130350526,5.76332920585189,5.67155249803329,5.69883746522261,555277.926298323,0.0,1.0
2010-09-16,45.62,46.07,45.12,45.94,25867,5.65791001443863,5.71372017459859,5.59589872537201,5.69759723944127,208566.862496678,0.0,1.0
2010-09-17,45.7,46.14,45.27,46.14,94000,5.66783182068929,5.72240175506792,5.614502112092,5.72240175506792,757926.511566387,0.0,1.0
2010-09-20,47.46,47.46,45.51,45.75,73600,5.88611155820381,5.88611155820381,5.64426753084398,5.67403294959596,593440.33246049,0.0,1.0
2010-09-21,46.23,47.35,46.23,47.21,37867,5.73356378709991,5.87246907460915,5.73356378709991,5.85510591367049,305323.438441323,0.0,1.0
2010-09-22,45.62,46.52,45.26,46.1,38600,5.65791001443863,5.76953033475856,5.61326188631067,5.71744085194259,311233.652621942,0.0,1.0
2010-09-23,45.08,46.45,45.02,45.42,68867,5.59093782224668,5.76084875428923,5.58349646755869,5.63310549881199,555277.926298323,0.0,1.0
2010-09-24,46.45,46.58,45.18,45.65,50267,5.76084875428923,5.77697168944655,5.60334008006001,5.66163069178263,405305.233584123,0.0,1.0
2010-09-27,46.04,46.58,45.88,46.58,22600,5.7099994972546,5.77697168944655,5.69015588475328,5.77697168944655,182224.884695748,0.0,1.0
2010-09-28,46.4,46.55,45.67,46.31,53400,5.75464762538257,5.77325101210255,5.6641111433453,5.74348559335057,430566.76295367,0.0,1.0
2010-09-29,46.56,46.7,45.7,46.2,44200,5.77449123788389,5.79185439882254,5.66783182068929,5.72984310975592,356386.721396109,0.0,1.0
2010-09-30,46.99,47.6,46.63,47.03,52467,5.82782094648118,5.90347471914246,5.78317281835321,5.83278184960651,423043.939173975,0.0,1.0
2010-10-01,47.05,47.56,46.59,47.56,71867,5.83526230116917,5.89851381601713,5.77821191522788,5.89851381601713,579467.070284485,0.0,1.0
2010-10-04,46.25,47.18,46.02,47.04,43600,5.73604423866258,5.8513852363265,5.70751904569193,5.83402207538784,351548.892598877,0.0,1.0
2010-10-05,47.65,47.94,46.38,46.9,82467,5.90967584804912,5.94564239570776,5.7521671738199,5.81665891444919,664935.379035588,0.0,1.0
2010-10-06,47.6,47.93,47.36,47.58,47200,5.90347471914246,5.94440216992643,5.87370930039048,5.90099426757979,380575.865382271,0.0,1.0
2010-10-07,47.31,47.99,47.22,47.99,28600,5.86750817148382,5.95184352461443,5.85634613945183,5.95184352461443,230603.172668071,0.0,1.0
2010-10-08,47.99,48.2,47.08,47.1,46667,5.95184352461443,5.97788826602241,5.83898297851317,5.84146343007584,376278.260800729,0.0,1.0
2010-10-11,47.53,48.19,47.45,48.08,20267,5.89479313867313,5.97664804024107,5.88487133242247,5.96300555664642,163413.79372251,0.0,1.0
2010-10-12,46.98,47.46,46.49,47.28,32600,5.82658072069985,5.88611155820381,5.76580965741456,5.86378749413982,262855.364649619,0.0,1.0
2010-10-13,47.88,48.31,46.71,47.1,62267,5.93820104101977,5.99153074961706,5.79309462460387,5.84146343007584,502061.809528768,0.0,1.0
2010-10-14,47.59,47.85,47.15,47.67,61800,5.90223449336113,5.93448036367577,5.8476645589825,5.91215629961179,498296.366114922,0.0,1.0
2010-10-15,47.15,48.2,47.12,48.2,68600,5.8476645589825,5.97788826602241,5.8439438816385,5.97788826602241,553125.092483555,0.0,1.0
2010-10-18,48.23,48.29,47.33,47.33,33867,5.9816089433664,5.9890502980544,5.86998862304648,5.86998862304648,273071.246459775,0.0,1.0
2010-10-19,47.54,48.5,47.23,47.59,46600,5.89603336445446,6.01509503946238,5.85758636523316,5.90223449336113,375738.036585039,0.0,1.0
2010-10-20,47.85,48.075,47.2,47.9,32800,5.93448036367577,5.96238544375575,5.85386568788916,5.94068149258243,264467.974248697,0.0,1.0
2010-10-21,47.88,48.48,47.1,48.21,35267,5.93820104101977,6.01261458789971,5.84146343007584,5.97912849180374,284359.513653317,0.0,1.0
2010-10-22,47.84,48.3837,47.72,48.18,30200,5.93324013789444,6.00067121362548,5.91835742851845,5.97540781445974,243504.04946069,0.0,1.0
2010-10-25,47.49,48.5,47.34,47.98,41800,5.8898322355478,6.01509503946238,5.87122884882782,5.95060329883309,337035.406207181,0.0,1.0
2010-10-26,47.55,47.9599,47.17,47.17,36867,5.8972735902358,5.94811044501261,5.85014501054516,5.85014501054516,297260.390445936,0.0,1.0
2010-10-27,47.23,47.83,46.75,47.29,44800,5.85758636523316,5.93199991211311,5.7980555277292,5.86502771992115,361224.550193342,0.0,1.0
2010-10-28,47.31,47.69,46.99,47.69,38867,5.86750817148382,5.91463675117445,5.82782094648118,5.91463675117445,313386.48643671,0.0,1.0
2010-10-29,47.26,47.84,46.98,47.15,40000,5.86130704257716,5.93324013789444,5.82658072069985,5.8476645589825,322521.919815484,0.0,1.0
2010-11-01,46.48,47.31,46.0,47.31,63000,5.76456943163322,5.86750817148382,5.70503859412927,5.86750817148382,507972.023709387,0.0,1.0
2010-11-02,47.92,48.53,47.03,47.09,82400,5.9431619441451,6.01881571680638,5.83278184960651,5.8402232042945,664395.154819896,0.0,1.0
2010-11-03,48.25,48.3,47.71,48.02,23200,5.98408939492907,5.99029052383573,5.91711720273712,5.95556420195842,187062.713492981,0.0,1.0
2010-11-04,49.91,49.97,48.77,48.77,81267,6.18996687463026,6.19740822931825,6.04858113555836,6.04858113555836,655259.721441122,0.0,1.0
2010-11-05,49.45,50.42,48.11,49.99,119667,6.13291648868896,6.25321838947821,5.96672623399041,6.19988868088091,964880.764463988,0.0,1.0
2010-11-08,49.46,49.56,48.87,49.11,21667,6.1341567144703,6.14655897228362,6.06098339337168,6.09074881212366,174702.060916052,0.0,1.0
2010-11-09,49.09,49.58,48.555,49.46,50200,6.08826836056099,6.14903942384628,6.02191628125971,6.1341567144703,404765.009368433,0.0,1.0
2010-11-10,50.0,50.0,48.88,49.09,47667,6.20112890666225,6.20112890666225,6.06222361915301,6.08826836056099,384341.308796116,0.0,1.0
2010-11-11,49.79,49.97,49.3,49.42,30200,6.17508416525427,6.19740822931825,6.11431310196898,6.12919581134497,243504.04946069,0.0,1.0
2010-11-12,48.92,49.64,48.9,49.23,26067,6.06718452227834,6.15648077853428,6.06470407071568,6.10563152149965,210179.472095755,0.0,1.0
2010-11-15,49.64,50.0,48.99,48.99,21600,6.15648077853428,6.20112890666225,6.07586610274767,6.07586610274767,174161.836700361,0.0,1.0
2010-11-16,48.53,49.28,48.13,49.12,39200,6.01881571680638,6.11183265040631,5.96920668555308,6.09198903790499,316071.481419174,0.0,1.0
2010-11-17,47.87,48.79,47.625,48.52,23600,5.93696081523843,6.05106158712102,5.90657528359579,6.01757549102505,190287.932691136,0.0,1.0
2010-11-18,48.85,49.26,47.75,48.59,31400,6.05850294180902,6.10935219884365,5.92207810586245,6.02625707149437,253179.707055155,0.0,1.0
2010-11-19,48.96,49.18,48.04,48.9,33667,6.07214542540367,6.09943039259299,5.95804465352109,6.06470407071568,271458.636860697,0.0,1.0
2010-11-22,48.37,48.95,47.46,48.95,21467,5.99897210430506,6.07090519962234,5.88611155820381,6.07090519962234,173089.451316975,0.0,1.0
2010-11-23,48.16,48.5,47.63,47.76,32867,5.97292736289708,6.01509503946238,5.90719539648646,5.92331833164378,265008.198464387,0.0,1.0
2010-11-24,49.09,49.21,48.28,48.81,46400,6.08826836056099,6.10315106993698,5.98781007227307,6.05354203868369,374125.426985962,0.0,1.0
2010-11-26,48.31,49.38,48.31,48.59,9600,5.99153074961706,6.12423490821964,5.99153074961706,6.02625707149437,77405.2607557162,0.0,1.0
2010-11-29,48.79,49.15,47.91,48.2,38000,6.05106158712102,6.09570971524899,5.94192171836376,5.97788826602241,306395.82382471,0.0,1.0
2010-11-30,48.37,48.59,48.04,48.37,63667,5.99897210430506,6.02625707149437,5.95804465352109,5.99897210430506,513350.07672231,0.0,1.0
2010-12-01,49.8,49.89,49.29,49.29,67400,6.1763243910356,6.18748642306759,6.11307287618764,6.11307287618764,543449.43488909,0.0,1.0
2010-12-02,50.0,50.17,49.3,49.81,53267,6.20112890666225,6.2222127449449,6.11431310196898,6.17756461681693,429494.377570284,0.0,1.0
2010-12-03,50.0,50.17,49.29,49.72,57867,6.20112890666225,6.2222127449449,6.11307287618764,6.16640258478494,466584.398349065,0.0,1.0
2010-12-06,49.49,49.88,49.24,49.75,96467,6.13787739181429,6.18624619728626,6.10687174728098,6.17012326212894,777818.050971007,0.0,1.0
2010-12-07,49.78,49.99,49.48,49.91,88667,6.17384393947293,6.19988868088091,6.13663716603296,6.18996687463026,714926.276606988,0.0,1.0
2010-12-08,49.88,50.06,49.8,50.0,62000,6.18624619728626,6.20857026135024,6.1763243910356,6.20112890666225,499908.975714,0.0,1.0
2010-12-09,49.86,50.05,49.46,50.05,55000,6.18376574572359,6.20733003556891,6.1341567144703,6.20733003556891,443467.63974629,0.0,1.0
2010-12-10,50.16,50.2,49.05,49.36,56467,6.22097251916357,6.2259334222889,6.08330745743566,6.12175445665697,455296.131155523,0.0,1.0
2010-12-13,50.04,50.139,49.27,50.09,32000,6.24825748635288,6.26061914684746,6.15211123806168,6.25450074922893,256276.250378195,0.34,1.0
2010-12-14,50.48,50.85,49.66,50.2,49067,6.30319819966214,6.34939834494492,6.20080868849488,6.26823592755625,392959.58679084,0.0,1.0
2010-12-15,50.38,51.25,50.19,50.5,44400,6.29071167391003,6.39934444795334,6.26698727498104,6.30569550481256,355583.297399745,0.0,1.0
2010-12-16,51.0,51.27,50.28,50.72,40267,6.36812813357308,6.40184175310376,6.27822514815793,6.33316586146719,322483.617936836,0.0,1.0
2010-12-17,51.32,51.4,50.57,51.0,177400,6.40808501597981,6.4180742365815,6.31443607283903,6.36812813357308,1420731.46303412,0.0,1.0
2010-12-20,51.3,51.92,51.23,51.5,46267,6.40558771082939,6.48300417049244,6.39684714280292,6.4305607623336,370535.414882748,0.0,1.0
2010-12-21,51.76,51.85,51.53,51.53,36400,6.46302572928907,6.47426360246596,6.43430672005923,6.43430672005923,291514.234805196,0.0,1.0
2010-12-22,51.92,52.4,51.49,51.85,67867,6.48300417049244,6.54293949410254,6.42931210975839,6.47426360246596,543521.883888029,0.0,1.0
2010-12-23,51.8,52.14,51.71,51.93,32467,6.46802033958991,6.51047452714707,6.45678246641302,6.48425282306765,260016.281907152,0.0,1.0
2010-12-27,52.5,52.63,51.58,51.74,41600,6.55542601985464,6.57165850333238,6.44054998293528,6.46052842413865,333159.125491653,0.0,1.0
2010-12-28,52.66,52.96,52.389,52.389,40067,6.57540446105801,6.61286403831432,6.5415659762698,6.5415659762698,320881.891371972,0.0,1.0
2010-12-29,52.29,52.94,52.25,52.94,15467,6.52920431577522,6.6103667331639,6.52420970547438,6.6103667331639,123869.523893736,0.0,1.0
2010-12-30,52.04,52.5099,51.81,52.5099,52467,6.49798800139496,6.5566621859041,6.46926899216512,6.5566621859041,420188.938393523,0.0,1.0
2010-12-31,51.25,52.21,51.18,51.73,38000,6.39934444795334,6.51921509517354,6.39060387992687,6.45927977156344,304328.047324106,0.0,1.0
2011-01-03,52.87,53.32,51.84,51.84,117000,6.60162616513743,6.65781553102189,6.47301494989075,6.47301494989075,937010.040445273,0.0,1.0
2011-01-04,51.86,53.24,51.2,53.15,51400,6.47551225504117,6.64782631042021,6.39310118507729,6.63658843724332,411643.727169975,0.0,1.0
2011-01-05,52.03,52.2,51.32,51.74,51600,6.49673934881975,6.51796644259833,6.40808501597981,6.46052842413865,413245.453734839,0.0,1.0
2011-01-06,51.8,51.99,51.43,51.93,31600,6.46802033958991,6.49174473851891,6.42182019430713,6.48425282306765,253072.797248467,0.0,1.0
2011-01-07,50.66,52.24,50.39,52.06,70867,6.32567394601593,6.52296105289917,6.29196032648524,6.50048530654538,567547.782360985,0.0,1.0
2011-01-10,50.67,50.94,49.5,50.19,49200,6.32692259859114,6.36063621812182,6.18083024729152,6.26698727498104,394024.734956474,0.0,1.0
2011-01-11,51.02,51.09,50.42,50.78,22667,6.3706254387235,6.37936600674997,6.29570628421088,6.34065777691845,181531.680228829,0.0,1.0
2011-01-12,51.4,51.63,51.29,51.57,26400,6.4180742365815,6.44679324581134,6.40433905825418,6.43930133036007,211427.90656201,0.0,1.0
2011-01-13,51.58,51.99,50.91,50.91,35667,6.44054998293528,6.49174473851891,6.35689026039619,6.35689026039619,285643.906944971,0.0,1.0
2011-01-14,52.73,52.94,51.4,51.46,60667,6.58414502908448,6.6103667331639,6.4180742365815,6.42556615203276,485859.727552936,0.0,1.0
2011-01-18,52.94,53.04,52.0801,52.38,52467,6.6103667331639,6.622853258916,6.50299509822156,6.54044218895212,420188.938393523,0.0,1.0
2011-01-19,51.66,52.99,51.63,52.99,49867,6.45053920353697,6.61660999603995,6.44679324581134,6.61660999603995,399366.493050295,0.0,1.0
2011-01-20,51.27,52.08,51.11,51.6,42400,6.40184175310376,6.5029826116958,6.38186331190039,6.4430472880857,339566.031751108,0.0,1.0
2011-01-21,50.89,51.65,50.5,51.65,53400,6.35439295524576,6.44929055096176,6.30569550481256,6.44929055096176,427660.992818613,0.0,1.0
2011-01-24,50.91,51.43,50.4,50.6,48600,6.35689026039619,6.42182019430713,6.29320897906045,6.31818203056466,389219.555261883,0.0,1.0
2011-01-25,50.69,50.8,50.0,50.63,53667,6.32941990374156,6.34315508206887,6.24326287605204,6.32192798829029,429799.297782705,0.0,1.0
2011-01-26,50.56,51.27,50.5,51.04,48000,6.31318742026382,6.40184175310376,6.30569550481256,6.37312274387392,384414.375567292,0.0,1.0
2011-01-27,50.42,50.6,49.79,50.59,49200,6.29570628421088,6.31818203056466,6.21704117197262,6.31693337798945,394024.734956474,0.0,1.0
2011-01-28,48.88,50.32,48.0,50.32,157267,6.10341378762847,6.28321975845877,5.99353236100996,6.28321975845877,1259493.65838211,0.0,1.0
2011-01-31,49.32,49.4,48.43,49.18,205867,6.15835450093773,6.16834372153941,6.047224421744,6.14087336488478,1648713.21364399,0.0,1.0
2011-02-01,50.16,50.9,49.52,49.52,109200,6.2632413172554,6.35564160782098,6.18332755244194,6.18332755244194,874542.70441559,0.0,1.0
2011-02-02,49.96,50.13,49.72,49.97,38000,6.2382682657512,6.25949535952977,6.20830060394615,6.23951691832641,304328.047324106,0.0,1.0
2011-02-03,50.03,50.33,49.5,49.9,43667,6.24700883377767,6.28446841103398,6.18083024729152,6.23077635029993,349712.96953952,0.0,1.0
2011-02-04,49.64,49.98,49.58,49.92,31400,6.19831138334446,6.24076557090162,6.1908194678932,6.23327365545036,251471.070683604,0.0,1.0
2011-02-07,49.97,50.66,49.57,49.62,37000,6.23951691832641,6.32567394601593,6.18957081531799,6.19581407819404,296319.414499787,0.0,1.0
2011-02-08,50.16,50.17,49.51,49.85,25867,6.2632413172554,6.26448996983062,6.18207889986673,6.22453308742388,207159.305266649,0.0,1.0
2011-02-09,49.92,50.29,49.54,49.83,20067,6.23327365545036,6.27947380073314,6.18582485759236,6.22203578227346,160709.234885601,0.0,1.0
2011-02-10,49.97,50.0,49.5,49.5,50800,6.23951691832641,6.24326287605204,6.18083024729152,6.18083024729152,406838.547475384,0.0,1.0
2011-02-11,50.37,50.44,49.51,49.58,61467,6.28946302133482,6.2982035893613,6.18207889986673,6.1908194678932,492266.633812391,0.0,1.0
2011-02-14,49.94,50.48,49.81,50.4,31000,6.23577096060078,6.30319819966214,6.21953847712304,6.29320897906045,248267.617553876,0.0,1.0
2011-02-15,49.34,50.07,49.3,49.73,55067,6.16085180608815,6.25200344407851,6.15585719578731,6.20954925652136,441011.383736752,0.0,1.0
2011-02-16,49.7,49.979,49.25,49.59,41067,6.20580329879573,6.2406407056441,6.14961393291126,6.19206812046841,328890.524196291,0.0,1.0
2011-02-17,49.55,49.97,49.11,49.7,42000,6.18707351016757,6.23951691832641,6.13213279685831,6.20580329879573,336362.57862138,0.0,1.0
2011-02-18,50.25,50.38,49.5,49.93,57400,6.2744791904323,6.29071167391003,6.18083024729152,6.23452230802557,459695.524115887,0.0,1.0
2011-02-22,49.25,50.22,49.08,49.76,70600,6.14961393291126,6.27073323270667,6.12838683913268,6.21329521424699,565409.477396892,0.0,1.0
2011-02-23,48.63,49.95,48.63,49.95,41867,6.07219747324821,6.23701961317599,6.07219747324821,6.23701961317599,335297.430455746,0.0,1.0
2011-02-24,48.86,49.13,48.5,48.81,64600,6.10091648247805,6.13463010200873,6.05596498977048,6.094673219602,517357.680450981,0.0,1.0
2011-02-25,49.97,50.0,48.64,48.89,53400,6.23951691832641,6.24326287605204,6.07344612582342,6.10466244020368,427660.992818612,0.0,1.0
2011-02-28,50.2,50.42,49.61,50.15,114400,6.26823592755625,6.29570628421088,6.19456542561883,6.26199266468019,916187.595102046,0.0,1.0
2011-03-01,50.05,50.3,49.735,50.14,120000,6.24950613892809,6.28072245330835,6.21017358280896,6.26074401210498,961035.93891823,0.0,1.0
2011-03-02,50.03,50.3,49.82,49.99,67200,6.24700883377767,6.28072245330835,6.22078712969825,6.24201422347683,538180.125794209,0.0,1.0
2011-03-03,50.92,51.41,50.41,50.49,83800,6.3581389129714,6.41932288915671,6.29445763163567,6.30444685223735,671123.430677897,0.0,1.0
2011-03-04,50.58,50.94,49.9,50.94,64867,6.31568472541424,6.36063621812182,6.23077635029993,6.36063621812182,519495.985415074,0.0,1.0
2011-03-07,49.76,50.62,49.56,50.55,42667,6.21329521424699,6.32067933571508,6.18832216274278,6.31193876768861,341704.336715201,0.0,1.0
2011-03-08,51.12,51.2,49.87,49.92,42200,6.3831119644756,6.39310118507729,6.2270303925743,6.23327365545036,337964.305186244,0.0,1.0
2011-03-09,51.01,51.6,50.76,51.12,41467,6.36937678614829,6.4430472880857,6.33816047176803,6.3831119644756,332093.977326019,0.0,1.0
2011-03-10,50.34,50.64,50.21,50.32,76000,6.28571706360919,6.3231766408655,6.26948458013146,6.28321975845877,608656.094648213,0.0,1.0
2011-03-11,49.53,50.19,49.5,49.97,51200,6.2270303925743,6.31000717551593,6.22325872062241,6.28234824786872,407246.446560481,0.34,1.0
2011-03-14,49.49,49.75,48.85,49.24,25800,6.22200149663845,6.25468932022151,6.14153916166474,6.19057089703934,205214.029712117,0.0,1.0
2011-03-15,49.34,49.83,48.21,48.43,66000,6.20314313687898,6.26474711209323,6.06107682669104,6.08873575433825,524966.12251937,0.0,1.0
2011-03-16,48.57,49.28,48.42,49.28,57467,6.10633689011375,6.1955997929752,6.08747853035428,6.1955997929752,457094.366103343,0.0,1.0
2011-03-17,48.5,49.32,48.24,49.32,44600,6.097536322226,6.20062868891106,6.06484849864293,6.20062868891106,354749.834308544,0.0,1.0
2011-03-18,49.63,49.79,48.87,48.87,114667,6.23960263241394,6.25971821615737,6.14405360963267,6.14405360963267,912065.00562013,0.0,1.0
2011-03-21,50.19,50.25,49.33,49.98,29267,6.31000717551593,6.31755051941972,6.20188591289502,6.28360547185269,232790.659208703,0.0,1.0
2011-03-22,50.11,50.45,50.05,50.23,17800,6.29994938364422,6.342694999099,6.29240603974044,6.31503607145179,141581.772437042,0.0,1.0
2011-03-23,49.78,50.12,49.16,50.09,33467,6.25846099217341,6.30120660762819,6.18051310516763,6.29743493567629,266197.594278117,0.0,1.0
2011-03-24,49.69,50.16,49.38,50.05,18867,6.24714597631773,6.30623550356404,6.20817203281484,6.29240603974044,150068.724751105,0.0,1.0
2011-03-25,49.88,50.91,49.75,49.92,36000,6.27103323201305,6.40052730236135,6.25468932022151,6.2760621279489,286345.157737838,0.0,1.0
2011-03-28,49.94,50.589,49.59,50.11,25867,6.27857657591683,6.3601704124761,6.23457373647809,6.29994938364422,205746.949866796,0.0,1.0
2011-03-29,50.78,50.78,50.01,50.01,34067,6.38418339056982,6.38418339056982,6.28737714380458,6.28737714380458,270970.013573748,0.0,1.0
2011-03-30,50.95,51.04,50.69,50.92,44867,6.40555619829721,6.41687121415289,6.37286837471414,6.40178452634532,356873.560895099,0.0,1.0
2011-03-31,51.37,51.5,50.72,50.72,43067,6.4583596056237,6.47470351741523,6.37664004666603,6.37664004666603,342556.303008208,0.0,1.0
2011-04-01,51.49,51.6,51.0,51.5,62867,6.47344629343127,6.48727575725488,6.41184231821703,6.47470351741523,500046.139764018,0.0,1.0
2011-04-04,52.11,52.22,51.491,51.74,40200,6.55139418043705,6.56522364426065,6.47357201582967,6.50487689303037,319752.092807252,0.0,1.0
2011-04-05,52.45,52.5,51.92,52.11,62600,6.59413979589183,6.60042591581165,6.52750692474173,6.55139418043705,497922.413177463,0.0,1.0
2011-04-06,53.03,53.25,52.5,52.5,71267,6.66705878696175,6.69471771460896,6.60042591581165,6.60042591581165,566860.009902847,0.0,1.0
2011-04-07,52.2,53.04,51.97,53.04,29467,6.56270919629272,6.66831601094571,6.53379304466155,6.66831601094571,234381.46564058,0.0,1.0
2011-04-08,51.37,52.68,51.3,52.54,56400,6.4583596056237,6.623055947523,6.44955903773595,6.6054548117475,448607.41378928,0.0,1.0
2011-04-11,51.64,52.01,51.3,51.3,52067,6.49230465319073,6.5388219405974,6.44955903773595,6.44955903773595,414142.592442667,0.0,1.0
2011-04-12,51.0,51.68,51.0,51.45,46000,6.41184231821703,6.49733354912659,6.41184231821703,6.46841739749541,365885.479331682,0.0,1.0
2011-04-13,50.9,51.3567,50.52,51.3,55200,6.39927007837739,6.45668749772503,6.35149556698675,6.44955903773595,439062.575198018,0.0,1.0
2011-04-14,51.32,51.32,50.53,50.53,30000,6.45207348570388,6.45207348570388,6.35275279097072,6.35275279097072,238620.964781532,0.0,1.0
2011-04-15,51.8,51.8,50.98,51.13,43200,6.51242023693416,6.51242023693416,6.4093278702491,6.42818623000856,343614.189285406,0.0,1.0
2011-04-18,51.11,51.57,50.61,50.92,61667,6.42567178204063,6.48350408530298,6.36281058284243,6.40178452634532,490501.301172757,0.0,1.0
2011-04-19,50.6,51.53,50.321,51.42,21667,6.36155335885846,6.47847518936713,6.32647680970586,6.46464572554352,172340.014797382,0.0,1.0
2011-04-20,51.64,51.67,50.96,51.2,34600,6.49230465319073,6.49607632514263,6.40681342228117,6.43698679789631,275209.5127147,0.0,1.0
2011-04-21,51.63,51.94,51.19,51.94,19667,6.49104742920677,6.53002137270966,6.43572957391235,6.53002137270966,156431.950478613,0.0,1.0
2011-04-25,51.77,51.84,51.11,51.25,27400,6.50864856498227,6.51744913287002,6.42567178204063,6.44327291781613,217940.481167132,0.0,1.0
2011-04-26,54.14,54.15,52.01,52.01,117067,6.80661064918176,6.80786787316573,6.5388219405974,6.5388219405974,931154.682802653,0.0,1.0
2011-04-27,54.82,55.1,53.75,54.07,88000,6.89210188009132,6.92730415164232,6.75757891380716,6.79781008129401,699954.830025827,0.0,1.0
2011-04-28,55.46,55.46,54.76,54.9,77000,6.97256421506503,6.97256421506503,6.88455853618754,6.90215967196304,612460.476272598,0.0,1.0
2011-04-29,55.42,55.72,55.03,55.51,66000,6.96753531912917,7.00525203864809,6.91850358375457,6.97885033498485,524966.12251937,0.0,1.0
2011-05-02,55.2,55.74,55.11,55.5,46000,6.93987639148196,7.00776648661602,6.92856137562628,6.97759311100088,365885.479331682,0.0,1.0
2011-05-03,54.72,55.575,54.41,55.2,31000,6.87952964025168,6.98702229088062,6.84055569674879,6.93987639148196,246574.996940916,0.0,1.0
2011-05-04,54.01,54.87,54.01,54.7,48200,6.79026673739023,6.89838800001114,6.79026673739023,6.87701519228375,383384.350082328,0.0,1.0
2011-05-05,53.28,54.076,52.91,54.0,85200,6.69848938656085,6.79856441568439,6.65197209915418,6.78900951340627,677683.53997955,0.0,1.0
2011-05-06,53.0,54.11,52.87,54.11,53000,6.66328711500985,6.80283897722987,6.64694320321832,6.80283897722987,421563.704447373,0.0,1.0
2011-05-09,53.93,54.03,52.89,52.89,30000,6.78020894551852,6.79278118535816,6.64945765118625,6.64945765118625,238620.964781532,0.0,1.0
2011-05-10,55.17,55.21,54.12,54.12,49067,6.93610471953007,6.94113361546593,6.80409620121384,6.80409620121384,390280.495964514,0.0,1.0
2011-05-11,54.4,54.93,54.33,54.69,44667,6.83929847276483,6.90593134391493,6.83049790487708,6.87575796829979,355282.754463223,0.0,1.0
2011-05-12,54.5,54.902,54.13,54.31,46600,6.85187071260447,6.90241111675983,6.8053534251978,6.82798345690915,370657.898627313,0.0,1.0
2011-05-13,53.74,54.5,53.34,54.5,35000,6.7563216898232,6.85187071260447,6.70603273046463,6.85187071260447,278391.125578454,0.0,1.0
2011-05-16,53.51,54.03,53.36,53.47,38800,6.72740553819202,6.79278118535816,6.70854717843256,6.72237664225617,308616.447784114,0.0,1.0
2011-05-17,53.99,54.21,53.33,53.33,23400,6.7877522894223,6.81541121706951,6.70477550648067,6.70477550648067,186124.352529595,0.0,1.0
2011-05-18,54.04,55.0,53.77,55.0,37000,6.79403840934212,6.91473191180268,6.76009336177509,6.91473191180268,294299.189897223,0.0,1.0
2011-05-19,54.385,54.65,53.935,54.47,46267,6.83741263678888,6.87072907236393,6.7808375575105,6.84809904065258,368009.205918238,0.0,1.0
2011-05-20,53.36,54.87,53.34,54.04,441600,6.70854717843256,6.89838800001114,6.70603273046463,6.79403840934212,3512500.60158415,0.0,1.0
2011-05-23,51.68,54.57,51.63,52.95,156267,6.49733354912659,6.86067128049222,6.49104742920677,6.65700099509003,1242952.74345052,0.0,1.0
2011-05-24,51.7,52.25,50.95,51.575,59200,6.49984799709452,6.56899531621254,6.40555619829721,6.48413269729497,470878.703835556,0.0,1.0
2011-05-25,51.52,51.95,50.99,51.44,43467,6.47721796538316,6.53127859669362,6.41058509423307,6.46716017351145,345737.915871961,0.0,1.0
2011-05-26,51.81,51.85,50.91,51.48,33667,6.51367746091812,6.51870635685398,6.40052730236135,6.47218906944731,267788.400709994,0.0,1.0
2011-05-27,52.0,52.57,51.68,52.05,62667,6.53756471661344,6.6092264836994,6.49733354912659,6.54385083653326,498455.333332142,0.0,1.0
2011-05-31,52.86,52.97,52.0,52.36,80000,6.64568597923436,6.65951544305796,6.53756471661344,6.58282478003615,636322.572750751,0.0,1.0
2011-06-01,50.96,52.97,50.84,52.75,172267,6.40681342228117,6.65951544305796,6.3917267344736,6.63185651541075,1370217.25800067,0.0,1.0
2011-06-02,33.69,34.2195,33.6,33.77,65867,6.35337822627356,6.45323319127243,6.33640571097631,6.36846490653779,349272.332130861,0.0,1.49999925000037
2011-06-03,33.28,33.81,33.13,33.5,133000,6.27605898991939,6.37600824666991,6.24777146442396,6.31754736064602,705257.870760844,0.0,1.0
2011-06-06,33.46,33.84,33.05,33.6391,127200,6.3100040205139,6.38166575176899,6.23268478415973,6.34377932595545,674502.264366762,0.0,1.0
2011-06-07,33.29,33.75,33.27,33.52,78800,6.27794482495242,6.36469323647173,6.27417315488636,6.32131903071208,417852.031698906,0.0,1.0
2011-06-08,33.22,33.71,33.12,33.12,90000,6.26474397972122,6.35714989633962,6.24588562939093,6.24588562939093,477242.168184029,0.0,1.0
2011-06-09,33.27,33.51,33.1,33.25,107000,6.27417315488636,6.31943319567905,6.24211395932487,6.2704014848203,567387.911063235,0.0,1.0
2011-06-10,32.41,33.26,32.28,33.15,122600,6.11199134204589,6.27228731985333,6.08747548661652,6.25154313449001,650109.886881801,0.0,1.0
2011-06-13,32.6,32.87,32.16,32.34,137600,6.19308224846613,6.24437464745649,6.10949463529664,6.14368956795689,724317.846918795,0.24,1.0
2011-06-14,32.69,33.06,32.55,32.82,115100,6.21017971479625,6.28046929859786,6.1835836560605,6.23487605505087,605879.245496754,0.0,1.0
2011-06-15,32.44,33.46,32.24,32.24,113000,6.16268675276813,6.35645803784284,6.12469238314564,6.12469238314564,594824.976030697,0.0,1.0
2011-06-16,33.21,33.25,32.36,32.45,93800,6.30896507581473,6.31656394973922,6.14748900491914,6.16458647124926,493757.369483888,0.0,1.0
2011-06-17,33.76,33.79,33.14,33.52,430600,6.41344959227658,6.41914874771995,6.29566704644685,6.36785634872959,2266651.63432582,0.0,1.0
2011-06-20,33.76,34.04,33.6,33.66,103600,6.41344959227658,6.46664170974807,6.38305409657858,6.39445240746533,545343.960325489,0.0,1.0
2011-06-21,34.06,34.15,33.71,33.96,117200,6.47044114671032,6.48753861304044,6.40395099987095,6.45144396189907,616933.514962811,0.0,1.0
2011-06-22,33.65,34.25,33.65,33.94,141200,6.39255268898421,6.50653579785168,6.39255268898421,6.44764452493682,743268.023146322,0.0,1.0
2011-06-23,33.44,33.54,32.78,33.32,124200,6.35265860088059,6.37165578569184,6.22727718112637,6.3298619791071,653781.079849669,0.0,1.0
2011-06-24,33.41,33.65,33.32,33.53,214400,6.34695944543722,6.39255268898421,6.3298619791071,6.36975606721071,1128588.27310603,0.0,1.0
2011-06-27,34.0,34.09,33.37,33.37,118000,6.45904283582357,6.47614030215369,6.33936057151272,6.33936057151272,621144.665235595,0.0,1.0
2011-06-28,33.78,34.1,33.67,33.98,141600,6.41724902923883,6.47804002063481,6.39635212594646,6.45524339886132,745373.598282714,0.0,1.0
2011-06-29,34.43,34.47,33.75,33.95,92500,6.54073073051192,6.54832960443642,6.41154987379545,6.44954424341794,486914.250290615,0.0,1.0
2011-06-30,34.45,34.91,34.385,34.57,107000,6.54453016747417,6.6319172176059,6.53218199734686,6.56732678924767,563241.34898482,0.0,1.0
2011-07-01,34.63,34.75,34.34,34.63,143600,6.57872510013442,6.60152172190791,6.5236332641818,6.57872510013442,755901.473964673,0.0,1.0
2011-07-05,34.42,34.63,34.21,34.63,71900,6.5388310120308,6.57872510013442,6.49893692392718,6.57872510013442,378477.130766435,0.0,1.0
2011-07-06,34.74,34.74,34.13,34.27,102500,6.59962200342679,6.59962200342679,6.48373917607819,6.51033523481393,539553.628700411,0.0,1.0
2011-07-07,34.78,35.12,34.51,34.75,84000,6.60722087735128,6.67181130570952,6.55592847836092,6.60152172190791,442170.778642288,0.0,1.0
2011-07-08,34.26,34.54,34.19,34.31,99100,6.50843551633281,6.56162763380429,6.49513748696493,6.51793410873843,521656.24004108,0.0,1.0
2011-07-11,33.82,34.07,33.81,34.06,87100,6.42484790316333,6.47234086519144,6.4229481846822,6.47044114671032,458488.985949325,0.0,1.0
2011-07-12,33.92,34.4,33.82,33.84,83100,6.44384508797457,6.53503157506855,6.42484790316333,6.42864734012557,437433.234585407,0.0,1.0
2011-07-13,34.07,34.56,33.95,34.19,92300,6.47234086519144,6.56542707076654,6.44954424341794,6.49513748696493,485861.462722419,0.0,1.0
2011-07-14,33.24,34.15,33.18,34.15,104800,6.3146642312581,6.48753861304044,6.30326592037135,6.48753861304044,551660.685734664,0.0,1.0
2011-07-15,33.02,33.65,32.99,33.31,119300,6.27287042467336,6.39255268898421,6.26717126922999,6.32796226062597,627987.784428869,0.0,1.0
2011-07-18,32.51,32.95,32.36,32.86,84900,6.175984782136,6.25957239530549,6.14748900491914,6.24247492897537,446908.32269917,0.0,1.0
2011-07-19,33.18,33.19,32.52,32.7,90900,6.30326592037135,6.30516563885248,6.17788450061713,6.21207943327737,478491.949745048,0.0,1.0
2011-07-20,33.0,33.43,32.95,33.17,56600,6.26907098771111,6.35075888239947,6.25957239530549,6.30136620189023,297938.881799447,0.0,1.0
2011-07-21,33.79,33.81,33.15,33.26,87900,6.41914874771995,6.4229481846822,6.29756676492798,6.31846366822035,462700.136222109,0.0,1.0
2011-07-22,33.21,34.9,33.13,33.84,73800,6.30896507581473,6.63001749912478,6.29376732796573,6.42864734012557,388478.612664296,0.0,1.0
2011-07-25,32.81,33.13,32.46,32.86,61800,6.23297633656974,6.29376732796573,6.16648618973038,6.24247492897537,325311.358572541,0.0,1.0
2011-07-26,32.27,32.72,32.19,32.72,97200,6.13039153858902,6.21587887023962,6.11519379074002,6.21587887023962,511654.758143219,0.0,1.0
2011-07-27,31.94,32.22,31.93,32.17,126300,6.0677008287119,6.12089294618339,6.06580111023078,6.11139435377777,664835.349315727,0.0,1.0
2011-07-28,31.78,32.04,31.73,31.9,116800,6.03730533301391,6.08669801352315,6.02780674060829,6.06010195478741,614827.93982642,0.0,1.0
2011-07-29,32.23,32.25,31.57,31.66,163500,6.12279266466452,6.12659210162677,5.9974112449103,6.01450871124042,860653.837000167,0.0,1.0
2011-08-01,31.97,32.57,31.75,32.57,114900,6.07339998415528,6.18738309302275,6.03160617757054,6.18738309302275,604826.457928558,0.0,1.0
2011-08-02,31.29,32.1219,31.28,31.84,96800,5.94421912743881,6.10225670788356,5.94231940895768,6.04870364390066,509549.183006827,0.0,1.0
2011-08-03,31.87,31.9,30.9,31.25,86700,6.05440279934403,6.06010195478741,5.87013010667495,5.93662025351431,456383.410812933,0.0,1.0
2011-08-04,30.4,31.69,30.4,31.56,175600,5.77514418261872,6.02020786668379,5.77514418261872,5.99551152642917,924347.484876021,0.0,1.0
2011-08-05,30.44,31.65,30.16,30.77,150500,5.78274305654322,6.01260899275929,5.72955093907173,5.84543376642033,792222.645067433,0.0,1.0
2011-08-08,27.85,31.07,27.85,29.93,252900,5.29071596993195,5.90242532085407,5.29071596993195,5.68585741400586,1331249.87998375,0.0,1.0
2011-08-09,31.26,31.62,27.65,28.7,456500,5.93851997199543,6.00690983731592,5.25272160030946,5.45219204082754,2402987.6244072,0.0,1.0
2011-08-10,28.35,31.14,28.21,30.41,207400,5.38570189398818,5.91572335022194,5.35910583525244,5.77704390109984,1091740.70821917,0.0,1.0
2011-08-11,29.64,30.01,28.22,28.6,333500,5.63076557805325,5.70105516185486,5.36100555373356,5.4331948560163,1755523.2699667,0.0,1.0
2011-08-12,29.05,30.3,28.8,29.93,118400,5.5186821876669,5.75614699780747,5.47118922563879,5.68585741400586,623250.240371987,0.0,1.0
2011-08-15,30.59,30.78,29.47,29.47,146800,5.81123883376009,5.84733348490145,5.59847036387413,5.59847036387413,772746.075055808,0.0,1.0
2011-08-16,29.57,30.2,29.12,30.16,154000,5.61746754868538,5.73714981299623,5.53198021703477,5.72955093907173,810646.427510862,0.0,1.0
2011-08-17,29.69,30.23,29.33,29.7,61400,5.64026417045887,5.7428489684396,5.57187430513839,5.64216388894,323205.783436149,0.0,1.0
2011-08-18,28.15,29.63,28.0,28.97,204700,5.34770752436569,5.62886585957213,5.31921174714882,5.5034844398179,1077528.07604853,0.0,1.0
2011-08-19,27.56,28.72,27.5,27.83,143400,5.23562413397934,5.45599147778979,5.22422582309259,5.2869165329697,754848.686396477,0.0,1.0
2011-08-22,27.35,28.33,27.15,28.33,87400,5.19573004587572,5.38190245702593,5.15773567625323,5.38190245702593,460068.167301619,0.0,1.0
2011-08-23,28.59,28.71,27.23,27.5,174200,5.43129513753517,5.45409175930867,5.17293342410223,5.22422582309259,916977.97189865,0.0,1.0
2011-08-24,28.68,29.04,28.04,28.45,132100,5.44839260386529,5.51678246918578,5.32681062107332,5.40469907879943,695366.188793408,0.0,1.0
2011-08-25,28.07,29.73,27.83,29.16,136800,5.33250977651669,5.64786304438337,5.2869165329697,5.53957909095927,720106.696646013,0.0,1.0
2011-08-26,28.39,28.66,27.43,27.84,90900,5.39330076791268,5.44459316690304,5.21092779372472,5.28881625145083,478491.949745047,0.0,1.0
2011-08-29,29.79,29.89,28.74,28.74,114500,5.65926135527012,5.67825854008137,5.45979091475204,5.45979091475204,602720.882792167,0.0,1.0
2011-08-30,29.51,29.77,28.99,29.47,63200,5.60606923779863,5.65546191830787,5.50728387678015,5.59847036387413,332680.871549912,0.0,1.0
2011-08-31,29.61,29.87,29.21,29.66,143200,5.62506642260988,5.67445910311912,5.54907768336489,5.6345650150155,753795.898828281,0.0,1.0
2011-09-01,28.48,29.79,28.29,29.72,126500,5.4103982342428,5.65926135527012,5.37430358310143,5.64596332590225,665888.136883922,0.0,1.0
2011-09-02,27.36,28.61,27.26,28.06,134700,5.19762976435685,5.43509457449742,5.1786325795456,5.33061005803557,709052.427179955,0.0,1.0
2011-09-06,27.33,27.53,26.4,26.43,161100,5.19193060891347,5.22992497853597,5.01525679016889,5.02095594561226,848020.386181817,0.0,1.0
2011-09-07,28.71,28.77,27.84,28.05,145200,5.45409175930867,5.46549007019541,5.28881625145083,5.32871033955444,764323.77451024,0.0,1.0
2011-09-08,27.68,28.78,27.55,28.51,89700,5.25842075575283,5.46738978867654,5.23372441549821,5.41609738968617,472175.224335872,0.0,1.0
2011-09-09,26.76,27.75,26.51,27.39,130800,5.08364665548937,5.27171878512071,5.03615369346126,5.20332891980022,688523.069600135,0.0,1.0
2011-09-12,27.32,27.32,26.14,26.73,119000,5.19003089043235,5.19003089043235,4.96586410965965,5.077947500046,626408.603076575,0.0,1.0
2011-09-13,27.69,27.96,26.98,27.24,143900,5.30591371778095,5.35765068794349,5.16986464809426,5.21968543417671,750971.691576327,0.24,1.0
2011-09-14,28.6,28.78,27.48,28.0,131600,5.48028646906952,5.51477778251122,5.26567385209897,5.36531542426387,686781.616479811,0.0,1.0
2011-09-15,28.82,28.88,27.89,28.88,99100,5.5224425188316,5.53393962331216,5.34423739938283,5.53393962331216,517173.694476818,0.0,1.0
2011-09-16,28.23,29.19,28.12,29.06,339800,5.40938765810604,5.59334132979508,5.388309633225,5.56843093675386,1773316.05835744,0.0,1.0
2011-09-19,27.12,27.67,26.92,27.67,136900,5.19669122521558,5.30208134962076,5.15836754361369,5.30208134962076,714440.754529529,0.0,1.0
2011-09-20,26.61,27.56,26.61,27.25,125800,5.09896583713077,5.28100332473972,5.09896583713077,5.2216016182568,656513.125783892,0.0,1.0
2011-09-21,25.2,26.81,25.05,26.68,223000,4.82878388183748,5.13728951873265,4.80004112063607,5.11237912569143,1163771.28020515,0.0,1.0
2011-09-22,25.56,25.91,24.56,24.56,209100,4.89776650872087,4.96483295152417,4.70614810071145,4.70614810071145,1091231.27664079,0.0,1.0
2011-09-23,26.24,26.34,25.57,25.57,112800,5.02806702616728,5.04722886696823,4.89968269280097,4.89968269280097,588669.956982695,0.0,1.0
2011-09-26,26.83,26.93,26.0,26.54,123000,5.14112188689284,5.16028372769379,4.98207860824502,5.08555254857011,641900.750965173,0.0,1.0
2011-09-27,27.37,27.84,27.01,27.36,151100,5.24459582721793,5.33465647898236,5.17561320033454,5.24267964313784,788546.369681606,0.0,1.0
2011-09-28,25.96,27.44,25.94,27.42,166700,4.97441387192464,5.25800911577859,4.97058150376446,5.2541767476184,869958.172243043,0.0,1.0
2011-09-29,26.91,26.93,26.0024,26.6,118500,5.1564513595336,5.16028372769379,4.98253849242424,5.09704965305068,618416.577149373,0.0,1.0
2011-09-30,26.16,26.85,26.09,26.5,114500,5.01273755352653,5.14495425505303,4.99932426496587,5.07788781224973,597541.755979774,0.0,1.0
2011-10-03,25.17,26.59,25.17,26.1,166500,4.8230353295972,5.09513346897058,4.8230353295972,5.00124044904596,868914.431184563,0.0,1.0
2011-10-04,27.79,27.88,25.01,25.02,294700,5.32507555858189,5.34232121530274,4.79237638431569,4.79429256839579,1537952.44967021,0.0,1.0
2011-10-05,27.94,28.05,27.09,27.76,170900,5.3538183197833,5.37489634466434,5.19094267297529,5.31932700634161,891876.734471122,0.0,1.0
2011-10-06,28.3,28.34,27.42,27.88,138800,5.4228009466667,5.43046568298707,5.2541767476184,5.34232121530274,724356.294585088,0.0,1.0
2011-10-07,26.65,28.31,26.53,28.31,153400,5.10663057345115,5.42471713074679,5.08363636449002,5.42471713074679,800549.391854125,0.0,1.0
2011-10-10,28.36,28.39,26.92,27.15,126700,5.43429805114726,5.44004660338754,5.15836754361369,5.20243977745586,661209.960547052,0.0,1.0
2011-10-11,28.27,28.47,27.69,28.05,112900,5.41705239442641,5.4553760760283,5.30591371778095,5.37489634466434,589191.827511935,0.0,1.0
2011-10-12,29.25,29.77,28.24,28.57,110700,5.60483843427565,5.70448000644055,5.41130384218613,5.47453791682924,577710.675868655,0.0,1.0
2011-10-13,28.6,29.1,28.09,29.1,90900,5.48028646906952,5.57609567307424,5.38256108098472,5.57609567307424,474380.31107914,0.0,1.0
2011-10-14,29.04,29.21,28.28,28.7,73000,5.56459856859367,5.59717369795527,5.41896857850651,5.49944830987047,380965.486345184,0.0,1.0
2011-10-17,27.52,28.98,27.4,28.69,122700,5.27333858841935,5.5531014641131,5.25034437945821,5.49753212579037,640335.139377452,0.0,1.0
2011-10-18,29.66,30.0,27.61,27.61,110200,5.68340198155951,5.74855224028272,5.29058424514019,5.29058424514019,575101.323222456,0.0,1.0
2011-10-19,29.67,30.39,28.501,29.58,160300,5.68531816563961,5.82328341940639,5.46131624667659,5.66807250891876,836558.458371684,0.0,1.0
2011-10-20,29.72,29.91,28.65,29.77,105300,5.69489908604008,5.73130658356187,5.48986738946999,5.70448000644055,549529.667289696,0.0,1.0
2011-10-21,30.78,30.81,29.45,30.76,665600,5.89801459853007,5.90376315077035,5.64316211587753,5.89418223036988,3473570.24262129,0.0,1.0
2011-10-24,31.45,31.5,30.55,30.75,153600,6.02639893189638,6.03597985229685,5.8539423646879,5.89226604628978,801593.132912606,0.0,1.0
2011-10-25,30.71,31.42,30.63,31.23,225500,5.88460130996941,6.0206503796561,5.86927183732865,5.98424288213431,1176818.04343615,0.0,1.0
2011-10-26,31.76,32.13,30.84,31.08,236800,6.0858006383793,6.15669944934279,5.90951170301063,5.95550012093289,1235789.41324027,0.0,1.0
2011-10-27,33.59,33.61,31.89,32.5,253500,6.43646232503655,6.44029469319674,6.11071103142053,6.22759826030628,1322941.79162334,0.0,1.0
2011-10-28,33.11,33.85,32.91,33.35,135100,6.34448548919203,6.486283111119,6.30616180759014,6.39047390711429,705047.085003209,0.0,1.0
2011-10-31,31.76,33.774,31.76,32.44,138400,6.0858006383793,6.47172011211028,6.0858006383793,6.21610115582571,722268.812468129,0.0,1.0
2011-11-01,30.32,31.64,29.87,30.61,153700,5.80987013084573,6.06280642941817,5.72364184724149,5.86543946916847,802115.003441846,0.0,1.0
2011-11-02,31.59,31.69,30.78,30.91,87800,6.0532255090177,6.07238734981864,5.89801459853007,5.92292499157129,458202.3246727,0.0,1.0
2011-11-03,32.58,32.75,31.11,32.05,89000,6.24292773294703,6.27550286230863,5.96124867317318,6.14136997670203,464464.77102358,0.0,1.0
2011-11-04,31.95,32.66,31.42,32.01,54000,6.12220813590109,6.25825720558778,6.0206503796561,6.13370524038166,281810.085789588,0.0,1.0
2011-11-07,32.0,32.1,31.27,31.97,67300,6.13178905630156,6.15095089710251,5.99190761845469,6.12604050406128,351218.866178505,0.0,1.0
2011-11-08,32.8,32.98,31.46,32.34,62400,6.2850837827091,6.3195750961508,6.02831511597648,6.19693931502477,325647.210245746,0.0,1.0
2011-11-09,30.68,31.9,30.6,31.88,120700,5.87885275772912,6.11262721550062,5.86352328508837,6.10879484734043,629897.728792653,0.0,1.0
2011-11-10,31.42,31.5,30.94,31.22,68400,6.0206503796561,6.03597985229685,5.92867354381158,5.98232669805421,356959.442000145,0.0,1.0
2011-11-11,32.17,32.26,31.72,31.84,79200,6.16436418566317,6.18160984238401,6.07813590205893,6.10113011102006,413321.459158062,0.0,1.0
2011-11-14,31.3,32.04,30.97,32.04,75300,5.99765617069497,6.13945379262194,5.93442209605186,6.13945379262194,392968.508517703,0.0,1.0
2011-11-15,32.2,32.32,31.05,31.19,160600,6.17011273790345,6.19310694686458,5.94975156869261,5.97657814581393,838124.069959404,0.0,1.0
2011-11-16,31.37,32.38,31.29,31.93,216300,6.01106945925563,6.20460405134515,5.99573998661487,6.1183757677409,1128805.95474607,0.0,1.0
2011-11-17,31.28,31.92,31.11,31.25,153800,5.99382380253478,6.11645958366081,5.96124867317318,5.9880752502945,802636.873971085,0.0,1.0
2011-11-18,31.94,31.95,31.16,31.33,160700,6.120291951821,6.12220813590109,5.97082959357365,6.00340472293525,838645.940488644,0.0,1.0
2011-11-21,30.8,31.5615,30.67,31.28,118700,5.90184696669026,6.04776438438943,5.87693657364903,5.99382380253478,619460.318207853,0.0,1.0
2011-11-22,30.56,31.09,30.42,30.72,71400,5.85585854876799,5.95741630501299,5.82903197164668,5.8865174940495,372615.557877344,0.0,1.0
2011-11-23,29.39,30.46,29.34,30.23,170700,5.63166501139697,5.83669670796705,5.6220840909965,5.79262447412488,890832.993412641,0.0,1.0
2011-11-25,29.33,30.12,29.16,29.25,50200,5.6201679069164,5.77154644924385,5.5875927775548,5.60483843427565,261979.005678469,0.0,1.0
2011-11-28,30.08,30.48,29.72,30.26,138100,5.76388171292347,5.84052907612724,5.69489908604008,5.79837302636517,720703.200880409,0.0,1.0
2011-11-29,30.11,30.61,29.86,30.11,68400,5.76963026516375,5.86543946916847,5.7217256631614,5.76963026516375,356959.442000145,0.0,1.0
2011-11-30,33.0,33.04,31.27,31.38,279300,6.32340746431099,6.33107220063137,5.99190761845469,6.01298564333572,1457584.38816726,0.0,1.0
2011-12-01,31.9,32.85,31.74,32.85,147400,6.11262721550062,6.29466470310958,6.08196827021911,6.29466470310958,769237.160099727,0.0,1.0
2011-12-02,32.33,32.89,32.21,32.39,61500,6.19502313094467,6.30232943942995,6.17202892198354,6.20652023542524,320950.375482586,0.0,1.0
2011-12-05,32.92,33.0,32.45,32.86,137800,6.30807799167023,6.32340746431099,6.21801733990581,6.29658088718967,719137.58929269,0.0,1.0
2011-12-06,32.66,32.95,32.53,32.87,100900,6.25825720558778,6.31382654391052,6.23334681254656,6.29849707126976,526567.364003138,0.0,1.0
2011-12-07,32.85,32.92,31.62,32.38,98300,6.29466470310958,6.30807799167023,6.05897406125798,6.20460405134515,512998.730242897,0.0,1.0
2011-12-08,31.5,32.43,31.39,32.43,96700,6.03597985229685,6.21418497174562,6.01490182741582,6.21418497174562,504648.801775058,0.0,1.0
2011-12-09,32.7,32.96,31.68,31.68,107300,6.26592194190816,6.31574272799061,6.07047116573855,6.07047116573855,559967.077874496,0.0,1.0
2011-12-12,32.33,32.41,31.85,32.21,92700,6.19502313094467,6.21035260358543,6.10304629510015,6.17202892198354,483773.98060546,0.0,1.0
2011-12-13,31.68,32.699,31.3925,32.48,73000,6.11645958366081,6.31319797746606,6.06095194065884,6.27091563375325,378101.084192212,0.24,1.0
2011-12-14,30.94,31.9,30.88,31.27,150100,5.9735877373253,6.15893499743623,5.96200353356837,6.03730085798843,777437.982702069,0.0,1.0
2011-12-15,32.42,32.58,31.48,31.48,218900,6.25933142999632,6.29022264001481,6.0778455711377,6.0778455711377,1133785.30588596,0.0,1.0
2011-12-16,32.54,33.0,32.3,32.73,310800,6.28249983751019,6.37131206631334,6.23616302248245,6.31918314940714,1609778.31461561,0.0,1.0
2011-12-19,32.09,32.99,31.98,32.75,70900,6.19561830933319,6.36938136568719,6.17438060244548,6.32304455065946,367224.203688053,0.0,1.0
2011-12-20,33.08,33.12,32.55,32.64,213100,6.38675767132259,6.39448047382721,6.28443053813634,6.30180684377174,1103744.39782686,0.0,1.0
2011-12-21,33.5,33.68,32.08,32.91,72100,6.46784709762112,6.50259970889192,6.19368760870703,6.35393576067794,373439.563976144,0.0,1.0
2011-12-22,33.76,34.09,33.04,33.64,105800,6.51804531390117,6.5817584345643,6.37903486881797,6.4948769063873,547987.59873337,0.0,1.0
2011-12-23,33.62,34.03,33.58,33.89,91000,6.49101550513499,6.57017423080737,6.48329270263037,6.54314442204119,471331.48851358,0.0,1.0
2011-12-27,33.96,34.19,33.14,33.34,67900,6.55665932642428,6.60106544082586,6.39834187507952,6.43695588760263,351685.802967825,0.0,1.0
2011-12-28,33.29,34.01,33.17,33.89,98100,6.42730238447186,6.56631282955506,6.40413397695799,6.54314442204119,508105.703551452,0.0,1.0
2011-12-29,34.0,34.06,33.47,33.47,111500,6.5643821289289,6.57596633268583,6.46205499574266,6.46205499574266,577510.560101804,0.0,1.0
2011-12-30,33.43,33.98,33.39,33.9,113900,6.45433219323803,6.56052072767659,6.44660939073341,6.54507512266734,589941.280677986,0.0,1.0
2012-01-03,34.31,34.53,33.99,34.11,191600,6.62423384833972,6.66670926211514,6.56245142830274,6.58561983581661,992385.859331889,0.0,1.0
2012-01-04,34.27,34.38,33.66,33.93,73900,6.6165110458351,6.63774875272281,6.49873830763961,6.55086722454581,382762.604408281,0.0,1.0
2012-01-05,34.55,34.86,33.73,34.07,116500,6.67057066336746,6.73042238277828,6.5122532120227,6.57789703331199,603407.894635516,0.0,1.0
2012-01-06,34.19,34.632,33.89,34.28,91100,6.60106544082586,6.68640240850193,6.54314442204119,6.61844174646126,471849.435204254,0.0,1.0
2012-01-09,34.66,34.75,34.11,34.41,73000,6.69180837025517,6.70918467589057,6.58561983581661,6.64354085460128,378101.084192212,0.0,1.0
2012-01-10,34.93,35.36,34.86,35.01,135800,6.74393728716137,6.82695741408606,6.73042238277828,6.75938289217061,703371.605935649,0.0,1.0
2012-01-11,34.62,34.94,34.3301,34.93,91900,6.68408556775054,6.74586798778752,6.6281145565983,6.74393728716137,475993.008729648,0.0,1.0
2012-01-12,34.91,34.94,34.19,34.67,44400,6.74007588590906,6.74586798778752,6.60106544082586,6.69373907088132,229968.330659373,0.0,1.0
2012-01-13,34.6,34.97,34.24,34.24,58400,6.68022416649823,6.75166008966599,6.61071894395663,6.61071894395663,302480.86735377,0.0,1.0
2012-01-17,34.35,35.2,34.28,34.84,110300,6.63195665084435,6.79606620406757,6.61844174646126,6.72656098152597,571295.199813712,0.0,1.0
2012-01-18,34.67,34.71,34.23,34.3008,46100,6.69373907088132,6.70146187338595,6.60878824333048,6.62245760376366,238773.424400836,0.0,1.0
2012-01-19,34.71,34.75,34.24,34.75,47800,6.70146187338595,6.70918467589057,6.61071894395663,6.70918467589057,247578.518142298,0.0,1.0
2012-01-20,35.17,35.36,34.51,34.71,103700,6.7902741021891,6.82695741408606,6.66284786086283,6.70146187338595,537110.718229211,0.0,1.0
2012-01-23,34.88,35.32,34.51,35.23,48100,6.73428378403059,6.81923461158143,6.66284786086283,6.80185830594603,249132.358214321,0.0,1.0
2012-01-24,35.11,35.14,34.28,34.56,110900,6.77868989843217,6.78448200031063,6.61844174646126,6.67250136399361,574402.879957758,0.0,1.0
2012-01-25,35.24,35.33,34.4,35.02,74000,6.80378900657219,6.82116531220759,6.64161015397512,6.76131359279677,383280.551098955,0.0,1.0
2012-01-26,34.79,35.43,34.2,35.36,113700,6.71690747839519,6.84047231846915,6.60299614145201,6.82695741408606,588905.387296637,0.0,1.0
2012-01-27,34.09,34.46,33.53,34.46,82200,6.5817584345643,6.65319435773206,6.47363919949959,6.65319435773206,425752.179734245,0.0,1.0
2012-01-30,34.05,34.29,33.67,33.92,130800,6.57403563205968,6.62037244708741,6.50066900826577,6.54893652391966,677474.271401936,0.0,1.0
2012-01-31,34.08,34.3,33.61,34.29,119900,6.57982773393814,6.62230314771357,6.48908480450883,6.62037244708741,621018.082118442,0.0,1.0
2012-02-01,35.55,35.57,34.11,34.26,270300,6.86364072598301,6.86750212723532,6.58561983581661,6.61458034520894,1400009.90489253,0.0,1.0
2012-02-02,35.93,36.27,35.16,35.5,138400,6.93700734977692,7.00265117106621,6.78834340156294,6.85398722285223,716838.219893181,0.0,1.0
2012-02-03,36.72,37.25,36.23,36.65,247200,7.08953269924321,7.19185983242946,6.99492836856159,7.07601779486012,1280364.21934678,0.0,1.0
2012-02-06,36.24,36.788,36.08,36.41,79400,6.99685906918775,7.10266146350107,6.96596785916926,7.02968097983239,411249.672395365,0.0,1.0
2012-02-07,35.88,36.78,35.87,36.09,101000,6.92735384664615,7.10111690300015,6.92542314601999,6.96789855979541,523126.157581006,0.0,1.0
2012-02-08,35.63,36.46,35.37,35.95,146800,6.87908633099226,7.03933448296317,6.82888811471221,6.94086875102923,760345.741909818,0.0,1.0
2012-02-09,35.48,35.975,35.212,35.69,105900,6.85012582159992,6.94569550259462,6.79838304481895,6.89067053474919,548505.545424045,0.0,1.0
2012-02-10,34.6,35.14,34.6,35.01,79900,6.68022416649823,6.78448200031063,6.68022416649823,6.75938289217061,413839.405848737,0.0,1.0
2012-02-13,35.31,35.4,34.82,35.01,72200,6.81730391095528,6.83468021659068,6.72269958027366,6.75938289217061,373957.510666818,0.0,1.0
2012-02-14,34.77,35.34,34.43,35.34,51600,6.71304607714288,6.82309601283375,6.64740225585359,6.82309601283375,267260.49238792,0.0,1.0
2012-02-15,34.59,35.03,34.45,34.99,65400,6.67829346587208,6.76324429342292,6.6512636571059,6.7555214909183,338737.135700968,0.0,1.0
2012-02-16,35.52,35.68,34.63,34.63,103900,6.85784862410455,6.88873983412303,6.6860162683767,6.6860162683767,538146.611610559,0.0,1.0
2012-02-17,35.53,35.86,35.34,35.77,71600,6.8597793247307,6.92349244539383,6.82309601283375,6.90611613975843,370849.830522773,0.0,1.0
2012-02-21,35.13,35.5,34.77,35.49,75200,6.78255129968448,6.85398722285223,6.71304607714288,6.85205652222608,389495.911387046,0.0,1.0
2012-02-22,34.26,35.0,34.26,35.0,68100,6.61458034520894,6.75745219154446,6.61458034520894,6.75745219154446,352721.696349174,0.0,1.0
2012-02-23,35.03,35.18,34.22,34.24,58500,6.76324429342292,6.79220480281526,6.60685754270432,6.61071894395663,302998.814044444,0.0,1.0
2012-02-24,34.49,35.12,34.36,34.98,53200,6.65898645961052,6.78062059905832,6.6338873514705,6.75359079029214,275547.639438708,0.0,1.0
2012-02-27,34.78,34.93,33.87,34.2,66800,6.71497677776903,6.74393728716137,6.53928302078888,6.60299614145201,345988.389370408,0.0,1.0
2012-02-28,34.46,34.9,34.18,34.65,50000,6.65319435773206,6.7381451852829,6.5991347401997,6.68987766962901,258973.345337132,0.0,1.0
2012-02-29,34.26,34.9,34.17,34.66,73700,6.61458034520894,6.7381451852829,6.59720403957354,6.69180837025517,381726.711026932,0.0,1.0
2012-03-01,34.51,34.94,34.47,34.53,100200,6.66284786086283,6.74586798778752,6.65512505835821,6.66670926211514,518982.584055612,0.0,1.0
2012-03-02,33.58,34.61,33.25,34.61,125000,6.48329270263037,6.68215486712439,6.41957958196723,6.68215486712439,647433.363342829,0.0,1.0
2012-03-05,33.99,34.14,33.43,33.52,51000,6.56245142830274,6.59141193769508,6.45433219323803,6.47170849887343,264152.812243875,0.0,1.0
2012-03-06,33.25,33.73,33.07,33.58,104500,6.41957958196723,6.5122532120227,6.38482697069643,6.48329270263037,541254.291754606,0.0,1.0
2012-03-07,33.62,33.83,33.14,33.31,57900,6.49101550513499,6.53156021828426,6.39834187507952,6.43116378572417,299891.133900399,0.0,1.0
2012-03-08,33.63,33.84,33.39,33.79,105100,6.49294620576114,6.53349091891041,6.44660939073341,6.52383741577963,544361.971898651,0.0,1.0
2012-03-09,34.16,34.37,33.67,33.67,62600,6.59527333894739,6.63581805209666,6.50066900826577,6.50066900826577,324234.628362089,0.0,1.0
2012-03-12,33.98,34.2,33.84,34.2,59300,6.56052072767659,6.60299614145201,6.53349091891041,6.60299614145201,307142.387569838,0.0,1.0
2012-03-13,35.17,35.2,33.94,33.99,145800,6.83661091721683,6.84244254438534,6.59751420330791,6.6072335819221,750047.949501785,0.24,1.0
2012-03-14,35.03,35.49,34.73,35.05,56800,6.80939665709712,6.89881494034761,6.75108038541202,6.81328440854279,292199.749874495,0.0,1.0
2012-03-15,35.43,35.54,34.793,35.12,63800,6.88715168601059,6.90853431896179,6.76332680246589,6.82689153860265,328210.28242945,0.0,1.0
2012-03-16,35.64,36.61,34.9704,35.53,443700,6.92797307619016,7.11652902130533,6.79781115778901,6.90659044323896,2282553.32780481,0.0,1.0
2012-03-19,35.94,36.49,35.19,35.58,123800,6.98628934787526,7.09320251263128,6.84049866866251,6.91630982185314,636871.990043354,0.0,1.0
2012-03-20,35.58,36.02,35.53,35.62,69600,6.91630982185314,7.00184035365796,6.90659044323896,6.92408532474449,358047.580832128,0.0,1.0
2012-03-21,35.35,35.86,35.15,35.76,58900,6.8716006802279,6.97073834209257,6.83272316577116,6.9512995848642,303002.909640981,0.0,1.0
2012-03-22,34.65,35.0,34.36,34.9,51800,6.73552937962932,6.80356502992861,6.67915698366706,6.78412627270024,266477.94090667,0.0,1.0
2012-03-23,34.9,34.9,34.3501,34.6,83300,6.78412627270024,6.78412627270024,6.67723254670145,6.72581000101514,428525.337403969,0.0,1.0
2012-03-26,35.79,35.87,35.24,35.24,67000,6.95713121203271,6.97268221781541,6.85021804727669,6.85021804727669,344672.240168859,0.0,1.0
2012-03-27,35.49,35.85,35.44,35.8,53400,6.89881494034761,6.96879446636973,6.88909556173343,6.95907508775555,274708.919776374,0.0,1.0
2012-03-28,35.87,36.01,35.5,35.62,88700,6.97268221781541,6.99989647793512,6.90075881607045,6.92408532474449,456304.89108922,0.0,1.0
2012-03-29,35.62,35.77,35.08,35.54,62100,6.92408532474449,6.95324346058704,6.8191160357113,6.90853431896179,319464.86738039,0.0,1.0
2012-03-30,35.21,36.36,35.21,35.99,65100,6.84438642010818,7.06793212823441,6.84438642010818,6.99600872648945,334897.952761085,0.0,1.0
2012-04-02,35.8,35.9,35.04,35.2,113200,6.95907508775555,6.97851384498392,6.81134053281996,6.84244254438534,582341.755031564,0.0,1.0
2012-04-03,35.85,36.18,35.49,35.73,104100,6.96879446636973,7.03294236522335,6.89881494034761,6.94546795769569,535528.062710122,0.0,1.0
2012-04-04,35.06,35.51,34.92,35.32,61100,6.81522828426563,6.90270269179328,6.78801402414592,6.86576905305939,314320.505586825,0.0,1.0
2012-04-05,34.52,35.16,34.41,34.82,70500,6.71025899523245,6.834667041494,6.68887636228124,6.76857526691755,362677.506446336,0.0,1.0
2012-04-09,33.98,34.27,33.77,34.0,87200,6.60528970619926,6.66166210216153,6.56446831601969,6.60917745764494,448588.348398873,0.0,1.0
2012-04-10,33.33,34.19,33.27,33.99,87400,6.47893778421487,6.64611109637883,6.46727452987785,6.6072335819221,449617.220757586,0.0,1.0
2012-04-11,33.96,33.96,33.53,33.64,74300,6.60140195475359,6.60140195475359,6.51781529867161,6.53919793162281,382226.081261883,0.0,1.0
2012-04-12,34.16,34.31,33.85,34.07,48100,6.64027946921032,6.66943760505287,6.58001932180238,6.62278458770479,247443.802270479,0.0,1.0
2012-04-13,33.05,33.99,33.03,33.93,86800,6.42450926397544,6.6072335819221,6.42062151252977,6.59557032758508,446530.603681447,0.0,1.0
2012-04-16,33.55,33.7881,33.05,33.15,52500,6.52170305011728,6.56798673107802,6.42450926397544,6.44394802120381,270078.994162165,0.0,1.0
2012-04-17,34.1,34.49,33.89,33.93,60600,6.6286162148733,6.70442736806394,6.58779482469373,6.59557032758508,311748.324690042,0.0,1.0
2012-04-18,33.33,34.05,33.13,34.05,51700,6.47893778421487,6.61889683625912,6.44006026975814,6.61889683625912,265963.504727313,0.0,1.0
2012-04-19,33.01,33.71,32.8,33.37,57400,6.4167337610841,6.55280506168267,6.37591237090452,6.48671328710622,295286.366950634,0.0,1.0
2012-04-20,33.39,34.36,33.28,34.35,62900,6.49060103855189,6.67915698366706,6.46921840560069,6.67721310794422,323580.356815242,0.0,1.0
2012-04-23,32.73,33.4211,32.51,32.83,62100,6.36230524084467,6.49664649204992,6.31953997494226,6.38174399807304,319464.86738039,0.0,1.0
2012-04-24,33.71,33.94,32.74,32.88,79200,6.55280506168267,6.59751420330791,6.36424911656751,6.39146337668722,407433.454050352,0.0,1.0
2012-04-25,34.43,34.87,33.965,34.23,99900,6.69276411372691,6.77829464553173,6.60237389261501,6.65388659927018,513921.743177149,0.0,1.0
2012-04-26,34.34,34.63,34.1205,34.31,61500,6.67526923222138,6.73164162818365,6.63260116010512,6.66943760505287,316378.250304251,0.0,1.0
2012-04-27,34.68,34.72,33.97,34.5,68500,6.74136100679783,6.74913650968918,6.60334583047642,6.70637124378677,352388.782859206,0.0,1.0
2012-04-30,33.84,34.78,33.78,34.78,60000,6.57807544607955,6.7607997640262,6.56641219174253,6.7607997640262,308661.707613903,0.0,1.0
2012-05-01,33.48,34.51,33.48,33.82,87000,6.50809592005742,6.70831511950961,6.50809592005742,6.57418769463387,447559.47604016,0.0,1.0
2012-05-02,33.45,33.61,32.95,33.11,58000,6.50226429288891,6.5333663044543,6.40507050674708,6.43617251831246,298372.984026773,0.0,1.0
2012-05-03,33.0,33.39,32.8,33.39,53000,6.41478988536126,6.49060103855189,6.37591237090452,6.49060103855189,272651.175058948,0.0,1.0
2012-05-04,32.44,32.8,32.18,32.73,90900,6.3059328448824,6.37591237090452,6.25539207608865,6.36230524084467,467622.487035063,0.0,1.0
2012-05-07,32.92,33.11,32.33,32.33,59000,6.39923887957857,6.43617251831246,6.2845502119312,6.2845502119312,303517.345820338,0.0,1.0
2012-05-08,33.27,33.4,32.72,32.72,62600,6.46727452987785,6.49254491427473,6.36036136512183,6.36036136512183,322037.048277172,0.0,1.0
2012-05-09,33.0,33.2,32.59,32.95,101000,6.41478988536126,6.453667399818,6.33509098072495,6.40507050674708,519580.54115007,0.0,1.0
2012-05-10,33.61,33.7,33.18,33.18,50000,6.5333663044543,6.55086118595983,6.44977964837232,6.44977964837232,257218.089678253,0.0,1.0
2012-05-11,33.01,33.76,32.86,33.22,53400,6.4167337610841,6.56252444029685,6.38757562524155,6.45755515126367,274708.919776374,0.0,1.0
2012-05-14,32.64,32.97,32.5,32.55,84800,6.34481035933914,6.40895825819275,6.31759609921942,6.32731547783361,436241.880094316,0.0,1.0
2012-05-15,32.51,32.75,32.35,32.54,71000,6.31953997494226,6.36619299229034,6.28843796337687,6.32537160211077,365249.687343119,0.0,1.0
2012-05-16,32.22,32.88,32.2,32.56,47500,6.26316757897999,6.39146337668722,6.25927982753432,6.32925935355644,244357.18519434,0.0,1.0
2012-05-17,31.87,32.43,31.86,32.37,90300,6.19513192868071,6.30398896915957,6.19318805295787,6.29232571482255,464535.869958924,0.0,1.0
2012-05-18,31.64,32.13,31.59,31.73,110600,6.15042278705546,6.24567269747446,6.14070340844128,6.16791766856099,568966.414368295,0.0,1.0
2012-05-21,31.97,32.27,31.52,31.84,102200,6.21457068590908,6.27288695759418,6.12709627838142,6.1893003015122,525753.775302348,0.0,1.0
2012-05-22,31.98,32.44,31.76,32.02,95000,6.21651456163191,6.3059328448824,6.1737492957295,6.22429006452326,488714.37038868,0.0,1.0
2012-05-23,32.19,32.25,31.5,31.64,76000,6.25733595181148,6.2689992061485,6.12320852693575,6.15042278705546,390971.496310944,0.0,1.0
2012-05-24,32.51,32.52,31.82,32.2,48600,6.31953997494226,6.3214838506651,6.18541255006652,6.25927982753432,250015.983167261,0.0,1.0
2012-05-25,32.33,32.59,32.1,32.54,57200,6.2845502119312,6.33509098072495,6.23984107030595,6.32537160211077,294257.494591921,0.0,1.0
2012-05-29,32.59,33.0,32.03,32.76,58400,6.33509098072495,6.41478988536126,6.2262339402461,6.36813686801318,300430.728744199,0.0,1.0
2012-05-30,31.95,32.41,31.95,32.26,86500,6.2106829344634,6.30010121771389,6.2106829344634,6.27094308187134,444987.295143377,0.0,1.0
2012-05-31,32.06,32.36,31.53,31.92,107900,6.23206556741461,6.29038183909971,6.12904015410426,6.20485130729489,555076.637525669,0.0,1.0
2012-06-01,30.81,31.6,30.79,31.28,100100,5.98908110206001,6.14264728416412,5.98519335061434,6.08044326103334,514950.615535862,0.0,1.0
2012-06-04,30.72,31.07,30.51,30.95,72800,5.97158622055448,6.03962187085377,5.93076483037491,6.01629536217973,374509.538571536,0.0,1.0
2012-06-05,30.7,30.99,30.5,30.57,59200,5.96769846910881,6.02407086507107,5.92882095465207,5.94242808471193,304546.218179051,0.0,1.0
2012-06-06,31.51,31.51,30.73,30.79,152000,6.12515240265859,6.12515240265859,5.97353009627732,5.98519335061434,781942.992621887,0.0,1.0
2012-06-07,32.6,32.64,31.93,31.93,203200,6.33703485644779,6.34481035933914,6.20679518301773,6.20679518301773,1045334.31645242,0.0,1.0
2012-06-08,32.78,33.12,32.01,32.42,97300,6.37202461945885,6.4381163940353,6.22234618880042,6.30204509343673,500546.40251388,0.0,1.0
2012-06-11,31.53,33.3,31.49,33.3,219500,6.12904015410426,6.47310615704636,6.12126465121291,6.47310615704636,1129187.41368753,0.0,1.0
2012-06-12,32.08,32.18,31.42,31.65,72000,6.23595331886028,6.25539207608865,6.10765752115305,6.1523666627783,370394.049136684,0.0,1.0
2012-06-13,31.93,32.65,31.7014,31.88,63200,6.25539207608865,6.39644695534902,6.21060715192348,6.24559659836223,322597.844460262,0.25,1.0
2012-06-14,32.22,32.33,31.68,32.08,60300,6.31220584690185,6.33375589789997,6.20641468745657,6.28477850926789,307795.095268256,0.0,1.0
2012-06-15,32.53,32.81,32.0,32.1,283700,6.37293780880563,6.42779248407355,6.26910574490563,6.28869670035846,1448117.22268,0.0,1.0
2012-06-18,32.47,32.91,32.3,32.41,83000,6.36118323553393,6.44738343952638,6.32787861126412,6.34942866226223,423664.890667749,0.0,1.0
2012-06-19,32.71,32.9908,32.39,32.53,124400,6.40820152862072,6.46321293153227,6.34551047117167,6.37293780880563,634986.896374313,0.0,1.0
2012-06-20,32.71,33.0,32.49,32.84,67300,6.40820152862072,6.46501529943393,6.3651014266245,6.4336697707094,343525.869179994,0.0,1.0
2012-06-21,31.92,32.92,31.82,32.6,64600,6.25343298054336,6.44934253507166,6.23384202509053,6.38665147762261,329743.99924261,0.0,1.0
2012-06-22,32.7,32.75,31.98,32.14,558600,6.40624243307544,6.41603791080185,6.26518755381506,6.29653308253959,2851315.75815668,0.0,1.0
2012-06-25,32.4,32.55,32.0,32.1,58500,6.34746956671695,6.37685599989619,6.26910574490563,6.28869670035846,298607.181976666,0.0,1.0
2012-06-26,32.7,32.88,32.4,32.4,81600,6.40624243307544,6.44150615289053,6.34746956671695,6.34746956671695,416518.735885401,0.0,1.0
2012-06-27,33.73,33.73,32.51,32.76,103400,6.60802927423959,6.60802927423959,6.36901961771506,6.41799700634714,527794.574639099,0.0,1.0
2012-06-28,33.95,34.02,33.1,33.53,65600,6.65112937623582,6.6648430450528,6.48460625488676,6.56884736333393,334848.395515715,0.0,1.0
2012-06-29,34.56,34.6,34.32,34.53,136700,6.77063420449808,6.77847058667921,6.72361591141129,6.76475691786223,697770.970533509,0.0,1.0
2012-07-02,35.13,35.13,34.56,34.86,126400,6.88230265057921,6.88230265057921,6.77063420449808,6.82940707085657,645195.688920524,0.0,1.0
2012-07-03,35.31,35.46,35.08,35.1,55700,6.9175663703943,6.94695280357355,6.87250717285279,6.87642536394336,284314.872411971,0.0,1.0
2012-07-05,35.09,35.2,34.59,35.2,52600,6.87446626839808,6.89601631939619,6.77651149113393,6.89601631939619,268491.243965345,0.0,1.0
2012-07-06,35.14,35.28,34.82,34.86,55900,6.88426174612449,6.91168908375845,6.82157068867544,6.82940707085657,285335.751666592,0.0,1.0
2012-07-09,35.17,35.22,34.95,35.0,88700,6.89013903276034,6.89993451048676,6.84703893076412,6.85683440849053,452759.94942445,0.0,1.0
2012-07-10,35.17,35.46,34.97,35.29,44400,6.89013903276034,6.94695280357355,6.85095712185468,6.91364817930374,226635.19452588,0.0,1.0
2012-07-11,35.44,35.6,35.12,35.23,48400,6.94303461248298,6.97438014120751,6.88034355503393,6.90189360603204,247052.779618302,0.0,1.0
2012-07-12,35.76,35.86,34.99,35.32,54000,7.00572566993204,7.02531662538487,6.85487531294525,6.91952546593959,275637.398747692,0.0,1.0
2012-07-13,36.6,36.82,35.69,35.95,69800,7.17028969573581,7.21338979773204,6.99201200111506,7.04294848529242,356286.859862758,0.0,1.0
2012-07-16,36.26,36.67,36.21,36.48,60600,7.10368044719619,7.18400336455279,7.09388496946977,7.14678054919241,309326.414150188,0.0,1.0
2012-07-17,36.36,36.5,35.77,36.42,68500,7.12327140264902,7.15069874028298,7.00768476547732,7.13502597592072,349651.144707721,0.0,1.0
2012-07-18,36.0,36.86,35.91,36.34,71000,7.05274396301883,7.22122617991317,7.03511210311128,7.11935321155845,362412.135390484,0.0,1.0
2012-07-19,35.39,37.0,35.3,36.05,54300,6.93323913475657,7.24865351754713,6.91560727484902,7.06253944074525,277168.717629624,0.0,1.0
2012-07-20,35.05,36.36,35.01,36.14,80500,6.86662988621694,7.12327140264902,6.85879350403581,7.08017130065279,410903.899984986,0.0,1.0
2012-07-23,34.25,34.58,34.08,34.58,102300,6.70990224259431,6.77455239558864,6.67659761832449,6.77455239558864,522179.738738683,0.0,1.0
2012-07-24,34.49,34.52,34.11,34.43,74100,6.7569205356811,6.76279782231695,6.68247490496034,6.7451659624094,378235.763837111,0.0,1.0
2012-07-25,34.74,35.06,34.47,34.77,41400,6.80589792431317,6.86858898176223,6.75300234459053,6.81177521094902,211322.005706564,0.0,1.0
2012-07-26,34.83,35.37,34.52,35.19,38400,6.82352978422072,6.929320943666,6.76279782231695,6.89405722385091,196008.816887248,0.0,1.0
2012-07-27,35.47,35.83,34.365,34.81,75400,6.94891189911883,7.01943933874902,6.73243184136506,6.81961159313015,384871.478992148,0.0,1.0
2012-07-30,34.82,35.56,34.79,35.41,24300,6.82157068867544,6.96654375902638,6.81569340203959,6.93715732584713,124036.829436461,0.0,1.0
2012-07-31,34.495,34.99,34.48,34.74,64000,6.75790008345374,6.85487531294525,6.75496144013581,6.80589792431317,326681.361478746,0.0,1.0
2012-08-01,33.83,34.96,33.83,34.6,78300,6.62762022969242,6.8489980263094,6.62762022969242,6.77847058667921,399674.228184153,0.0,1.0
2012-08-02,33.66,34.131,33.49,33.62,62200,6.59431560542261,6.68658900560544,6.5610109811528,6.58647922324147,317493.448187156,0.0,1.0
2012-08-03,34.7,34.94,34.2,34.28,58700,6.79806154213204,6.84507983521883,6.70010676486789,6.71577952923015,299628.061231288,0.0,1.0
2012-08-06,34.45,34.99,33.62,34.82,46200,6.74908415349997,6.85487531294525,6.58647922324147,6.82157068867544,235823.10781747,0.0,1.0
2012-08-07,34.58,34.84,34.47,34.75,51900,6.77455239558864,6.825488879766,6.75300234459053,6.80785701985845,264918.166574171,0.0,1.0
2012-08-08,34.56,34.73,34.4,34.4,26500,6.77063420449808,6.80393882876789,6.73928867577355,6.73928867577355,135266.501237293,0.0,1.0
2012-08-09,34.31,34.59,34.29,34.5,21700,6.721656815866,6.77651149113393,6.71773862477544,6.75887963122638,110765.399126387,0.0,1.0
2012-08-10,34.11,34.3,34.0,34.3,27000,6.68247490496034,6.71969772032072,6.66092485396223,6.71969772032072,137818.699373846,0.0,1.0
2012-08-13,34.23,34.23,33.71,34.03,35400,6.70598405150374,6.70598405150374,6.60411108314902,6.66680214059808,180695.628067931,0.0,1.0
2012-08-14,34.51,34.72,34.18,34.37,75500,6.76083872677166,6.80197973322261,6.69618857377732,6.7334113891377,385381.918619459,0.0,1.0
2012-08-15,34.71,34.77,34.37,34.37,88200,6.80002063767732,6.81177521094902,6.7334113891377,6.7334113891377,450207.751287897,0.0,1.0
2012-08-16,34.84,34.87,34.32,34.4,34700,6.825488879766,6.83136616640185,6.72361591141129,6.73928867577355,177122.550676758,0.0,1.0
2012-08-17,35.34,35.4,34.53,34.76,61000,6.92344365703015,6.93519823030185,6.76475691786223,6.80981611540374,311368.17265943,0.0,1.0
2012-08-20,35.46,35.46,35.05,35.18,39600,6.94695280357355,6.94695280357355,6.86662988621694,6.89209812830562,202134.092414974,0.0,1.0
2012-08-21,35.26,35.925,35.13,35.51,55300,6.90777089266789,7.03805074642921,6.88230265057921,6.95674828129996,282273.113902729,0.0,1.0
2012-08-22,34.85,35.27,34.77,35.15,21900,6.82744797531129,6.90972998821317,6.81177521094902,6.88622084166978,111786.278381008,0.0,1.0
2012-08-23,34.27,34.91,34.15,34.91,30800,6.71382043368487,6.83920254858298,6.69031128714147,6.83920254858298,157215.405211647,0.0,1.0
2012-08-24,34.42,34.66,34.05,34.1,32200,6.74320686686412,6.79022515995091,6.67072033168864,6.68051580941506,164361.559993994,0.0,1.0
2012-08-27,34.58,35.0,34.19,34.64,27600,6.77455239558864,6.85683440849053,6.69814766932261,6.78630696886034,140881.337137709,0.0,1.0
2012-08-28,34.87,34.98,34.41,34.47,67000,6.83136616640185,6.85291621739996,6.74124777131883,6.75300234459053,341994.550298063,0.0,1.0
2012-08-29,35.47,35.68,34.85,34.85,50600,6.94891189911883,6.99005290556978,6.82744797531129,6.82744797531129,258282.451419134,0.0,1.0
2012-08-30,34.88,35.28,34.78,35.27,31100,6.83332526194713,6.91168908375845,6.8137343064943,6.90972998821317,158746.724093578,0.0,1.0
2012-08-31,34.78,35.15,34.55,35.13,46400,6.8137343064943,6.88622084166978,6.76867510895279,6.88230265057921,236843.987072091,0.0,1.0
2012-09-04,35.36,35.41,34.13,34.65,54700,6.92736184812072,6.93715732584713,6.68639309605091,6.78826606440562,279210.476138866,0.0,1.0
2012-09-05,35.28,35.76,34.95,35.71,150400,6.91168908375845,7.00572566993204,6.84703893076412,6.99593019220562,767701.199475054,0.0,1.0
2012-09-06,36.0,36.0,35.45,35.45,88400,7.05274396301883,7.05274396301883,6.94499370802827,6.94499370802827,451228.630542518,0.0,1.0
2012-09-07,36.12,36.37,35.99,36.15,60800,7.07625310956223,7.1252304981943,7.05078486747355,7.08213039619808,310347.293404809,0.0,1.0
2012-09-10,35.79,36.1,35.76,36.07,49900,7.01160295656789,7.07233491847166,7.00572566993204,7.06645763183581,254709.37402796,0.0,1.0
2012-09-11,35.82,36.18,35.57,35.75,43500,7.01748024320374,7.08800768283393,6.96850285457166,7.00376657438676,222041.237880085,0.0,1.0
2012-09-12,35.66,36.02,35.36,35.72,54600,7.03511210311128,7.10613398637321,6.97592720039302,7.04694908365494,276759.768922363,0.25,1.0
2012-09-13,36.35,36.77,35.23,35.83,104500,7.1712373793633,7.25409624316887,6.9502804092151,7.06865021465164,529695.894732362,0.0,1.0
2012-09-14,36.61,37.0,36.436,36.6,112200,7.22253096171913,7.29947133525288,7.18820371814253,7.22055813162852,568726.118554746,0.0,1.0
2012-09-17,35.99,36.45,35.84,36.45,61500,7.10021549610138,7.19096568026939,7.07062304474225,7.19096568026939,311734.904555409,0.0,1.0
2012-09-18,36.34,36.4,35.91,36.07,45400,7.16926454927269,7.18110152981634,7.08443285537651,7.11599813682625,230126.254744969,0.0,1.0
2012-09-19,36.5,36.61,36.23,36.32,63600,7.20082983072243,7.22253096171913,7.14756341827599,7.16531888909147,322379.511052423,0.0,1.0
2012-09-20,36.25,36.63,35.9,36.24,91600,7.15150907845721,7.22647662190035,7.0824600252859,7.1495362483666,464307.597679276,0.0,1.0
2012-09-21,36.07,36.96,35.85,36.94,339400,7.11599813682625,7.29158001489044,7.07259587483285,7.28763435470922,1720371.16432692,0.0,1.0
2012-09-24,36.59,36.79,35.86,35.86,70400,7.21858530153791,7.25804190335009,7.07456870492346,7.07456870492346,356847.760661802,0.0,1.0
2012-09-25,36.22,36.87,36.19,36.76,88400,7.14559058818538,7.27382454407496,7.13967209791356,7.25212341307826,448087.244921922,0.0,1.0
2012-09-26,36.24,36.61,36.04,36.33,52800,7.1495362483666,7.22253096171913,7.11007964655442,7.16729171918208,267635.820496351,0.0,1.0
2012-09-27,36.31,36.37,35.87,36.31,54900,7.16334605900086,7.17518303954452,7.07654153501407,7.16334605900086,278280.426993365,0.0,1.0
2012-09-28,36.03,36.36,35.99,36.06,45800,7.10810681646381,7.17321020945391,7.10021549610138,7.11402530673564,232153.798839638,0.0,1.0
2012-10-01,36.04,36.36,35.76,36.36,71700,7.11007964655442,7.17321020945391,7.05484040401737,7.17321020945391,363437.278969477,0.0,1.0
2012-10-02,36.7,36.72,35.99,36.1,161200,7.24028643253461,7.24423209271583,7.10021549610138,7.12191662709808,817100.270151739,0.0,1.0
2012-10-03,36.61,36.97,36.39,36.68,37800,7.22253096171913,7.29355284498105,7.17912869972573,7.23634077235339,191602.916946251,0.0,1.0
2012-10-04,36.83,37.06,36.4,36.72,58100,7.26593322371252,7.31130831579653,7.18110152981634,7.24423209271583,294500.77975072,0.0,1.0
2012-10-05,36.85,37.32,36.6,36.87,41400,7.26987888389374,7.36260189815236,7.22055813162852,7.27382454407496,209850.813798275,0.0,1.0
2012-10-08,36.4,36.8,36.39,36.69,21600,7.18110152981634,7.2600147334407,7.17912869972573,7.238313602444,109487.381112144,0.0,1.0
2012-10-09,36.07,36.51,35.89,36.42,44200,7.11599813682625,7.20280266081304,7.08048719519529,7.18504718999756,224043.622460961,0.0,1.0
2012-10-10,36.35,36.62,36.02,36.02,43900,7.1712373793633,7.22450379180974,7.10613398637321,7.10613398637321,222522.964389959,0.0,1.0
2012-10-11,36.25,36.54,36.1,36.48,33200,7.15150907845721,7.20872115108487,7.12191662709808,7.19688417054121,168286.159857554,0.0,1.0
2012-10-12,35.34,36.16,35.24,35.85,44500,6.9719815402118,7.13375360764173,6.95225323930571,7.07259587483285,225564.280531963,0.0,1.0
2012-10-15,35.51,35.71,35.22,35.51,49200,7.00551965175215,7.04497625356433,6.94830757912449,7.00551965175215,249387.923644327,0.0,1.0
2012-10-16,34.85,35.63,34.74,35.63,51500,6.87531286577197,7.02919361283946,6.85361173477527,7.02919361283946,261046.302188676,0.0,1.0
2012-10-17,35.39,35.47,34.92,34.93,67900,6.98184569066485,6.99762833138972,6.88912267640623,6.89109550649684,344175.610070118,0.0,1.0
2012-10-18,34.79,35.58,34.78,35.29,61200,6.86347588522831,7.01932946238641,6.8615030551377,6.96211738975876,310214.246484407,0.0,1.0
2012-10-19,35.63,35.71,34.66,34.66,135000,7.02919361283946,7.04497625356433,6.8378290940504,6.8378290940504,684296.131950898,0.0,1.0
2012-10-22,36.05,36.14,35.44,35.44,75700,7.11205247664503,7.12980794746051,6.99170984111789,6.99170984111789,383712.71991617,0.0,1.0
2012-10-23,35.99,36.18,35.31,35.78,71100,7.10021549610138,7.13769926782295,6.96606304993997,7.05878606419859,360395.962827473,0.0,1.0
2012-10-24,35.89,36.15,35.6,36.07,41400,7.08048719519529,7.13178077755112,7.02327512256763,7.11599813682625,209850.813798275,0.0,1.0
2012-10-25,36.22,36.34,35.86,36.12,36100,7.14559058818538,7.16926454927269,7.07456870492346,7.12586228727929,182985.854543907,0.0,1.0
2012-10-26,36.08,36.35,35.89,36.12,48400,7.11797096691686,7.1712373793633,7.08048719519529,7.12586228727929,245332.835454989,0.0,1.0
2012-10-31,36.23,36.23,35.65,36.05,36300,7.14756341827599,7.14756341827599,7.03313927302068,7.11205247664503,183999.626591242,0.0,1.0
2012-11-01,36.21,36.48,35.66,36.16,83000,7.14361775809477,7.19688417054121,7.03511210311128,7.13375360764173,420715.399643886,0.0,1.0
2012-11-02,35.79,36.46,35.65,36.46,57000,7.0607588942892,7.19293851036,7.03313927302068,7.19293851036,288925.033490379,0.0,1.0
2012-11-05,36.18,36.27,35.4801,35.68,58000,7.13769926782295,7.15545473863843,6.99962088978123,7.0390577632925,293993.893727052,0.0,1.0
2012-11-06,37.2,37.75,36.25,36.25,121200,7.33892793706505,7.44743359204854,7.15150907845721,7.15150907845721,614345.860684807,0.0,1.0
2012-11-07,36.32,36.79,36.1,36.79,117400,7.16531888909147,7.25804190335009,7.12191662709808,7.25804190335009,595084.191785448,0.0,1.0
2012-11-08,35.85,36.4783,35.76,36.34,73100,7.07259587483285,7.19654878942581,7.05484040401737,7.16926454927269,370533.68330082,0.0,1.0
2012-11-09,35.51,36.22,35.46,35.85,46800,7.00551965175215,7.14559058818538,6.99565550129911,7.07259587483285,237222.659076311,0.0,1.0
2012-11-12,35.53,35.7,35.47,35.55,17700,7.00946531193337,7.04300342347372,6.99762833138972,7.01341097211459,89718.8261891178,0.0,1.0
2012-11-13,35.2,35.83,35.18,35.48,40800,6.94436191894328,7.06865021465164,6.94041625876206,6.99960116148032,206809.497656271,0.0,1.0
2012-11-14,35.25,35.35,35.12,35.3,111500,6.95422606939632,6.97395437030241,6.9285792782184,6.96409021984937,565177.916389075,0.0,1.0
2012-11-15,35.25,35.43,35.1,35.25,122100,6.95422606939632,6.98973701102728,6.92463361803719,6.95422606939632,618907.834897812,0.0,1.0
2012-11-16,35.3597,35.5,35.13,35.3,72300,6.9758680154903,7.00354682166154,6.93055210830901,6.96409021984937,366478.595111481,0.0,1.0
2012-11-19,36.57,36.64,35.78,35.78,107500,7.21463964135669,7.22844945199096,7.05878606419859,7.05878606419859,544902.475442382,0.0,1.0
2012-11-20,36.99,37.41,36.38,36.45,93300,7.29749850516227,7.38035736896784,7.17715586963513,7.19096568026939,472924.660081621,0.0,1.0
2012-11-21,37.02,37.19,36.86,37.05,72900,7.30341699543409,7.33695510697444,7.27185171398435,7.30933548570592,369519.911253485,0.0,1.0
2012-11-23,37.47,37.47,37.14,37.14,62600,7.39219434951149,7.39219434951149,7.3270909565214,7.3270909565214,317310.65081575,0.0,1.0
2012-11-26,37.78,37.8,37.21,37.25,118800,7.45335208232037,7.45729774250159,7.34090076715566,7.3487920875181,602180.59611679,0.0,1.0
2012-11-27,37.76,37.8976,37.57,37.82,121400,7.44940642213915,7.47655256418593,7.41192265041758,7.4612434026828,615359.632732141,0.0,1.0
2012-11-28,38.2,38.31,37.14,37.75,127700,7.53621094612594,7.55791207712264,7.3270909565214,7.44743359204854,647293.452223183,0.0,1.0
2012-11-29,39.13,39.16,38.2,38.35,107900,7.71968414455257,7.72560263482439,7.53621094612594,7.56580339748508,546930.019537051,0.0,1.0
2012-11-30,38.91,39.27,38.38,39.25,193100,7.67628188255917,7.74730376582109,7.5717218877569,7.74335810563988,978796.911701618,0.0,1.0
2012-12-03,39.02,39.14,38.8,39.14,91800,7.69798301355587,7.72165697464318,7.65458075156247,7.72165697464318,465321.369726611,0.0,1.0
2012-12-04,39.09,39.29,38.9,38.98,64700,7.71179282419013,7.75124942600231,7.67430905246856,7.69009169319343,327955.257312764,0.0,1.0
2012-12-05,39.45,39.87,39.0,39.35,128300,7.78281470745205,7.86567357125763,7.69403735337465,7.76308640654596,650334.768365187,0.0,1.0
2012-12-06,38.84,39.32,38.41,39.32,192300,7.66247207192491,7.75716791627414,7.57764037802873,7.75716791627414,974741.823512279,0.0,1.0
2012-12-07,38.7,39.15,38.65,38.85,93800,7.63485245065639,7.72362980473379,7.62498830020334,7.66444490201552,475459.090199957,0.0,1.0
2012-12-10,38.81,38.8363,38.57,38.76,65500,7.65655358165308,7.66174212479139,7.60920565947847,7.64668943120004,332010.345502103,0.0,1.0
2012-12-11,39.38,39.48,38.77,38.77,130000,7.76900489681779,7.78873319772388,7.64866226129065,7.64866226129065,658951.830767532,0.0,1.0
2012-12-12,39.9,39.95,39.15,39.32,181900,7.92091281379467,7.93083876970169,7.77202347518951,7.80577172527335,916284.545811457,0.25,1.0
2012-12-13,39.83,40.21,39.6,39.85,85600,7.90701647552486,7.98245374041814,7.86135707835261,7.91098685788766,431192.727440685,0.0,1.0
2012-12-14,39.57,40.14,39.37,39.53,70600,7.8554015048084,7.96855740214833,7.81569768118036,7.84746074008279,355633.25417421,0.0,1.0
2012-12-17,40.35,40.5,39.75,39.86,89900,8.01024641695777,8.04002428467881,7.89113494607364,7.91297204906907,452853.109777075,0.0,1.0
2012-12-18,41.14,41.2,40.3,40.3,127800,8.16707652028854,8.17898766737696,8.00032046105076,8.00032046105076,643766.71223037,0.0,1.0
2012-12-19,40.97,41.08,40.82,41.05,99500,8.13332827020471,8.15516537320013,8.10355040248368,8.14920979965592,501211.172667619,0.0,1.0
2012-12-20,41.23,41.45,40.88,40.91,167800,8.18494324092116,8.22861744691201,8.11546154957209,8.1214171231163,845258.64094097,0.0,1.0
2012-12-21,40.19,40.92,40.0001,40.92,393800,7.97848335805534,8.1234023142977,7.94078457752051,8.1234023142977,1983688.03815586,0.0,1.0
2012-12-24,40.23,40.3,39.84,40.13,49600,7.98642412278095,8.00032046105076,7.90900166670626,7.96657221096693,249849.991601145,0.0,1.0
2012-12-26,39.53,40.25,39.45,40.24,107700,7.84746074008279,7.99039450514375,7.83157921063158,7.98840931396235,542517.018053293,0.0,1.0
2012-12-27,39.45,39.68,38.65,39.68,124100,7.83157921063158,7.87723860780383,7.6727639161194,7.87723860780383,625128.708824638,0.0,1.0
2012-12-28,39.24,39.76,38.92,39.34,82000,7.78989019582213,7.89312013725504,7.72636407801726,7.80974210763615,413058.453856731,0.0,1.0
2012-12-31,39.01,39.54,38.82,39.16,280400,7.74423079864988,7.8494459312642,7.70651216620324,7.77400866637091,1412458.42026131,0.0,1.0
2013-01-02,41.11,41.16,39.86,39.93,323100,8.16112094674434,8.17104690265135,7.91297204906907,7.92686838733888,1627551.05415988,0.0,1.0
2013-01-03,41.19,41.31,40.64,41.02,85800,8.17700247619556,8.20082477037238,8.06781696121844,8.14325422611172,432200.187084238,0.0,1.0
2013-01-04,41.42,41.59,41.08,41.47,52000,8.22266187336781,8.25641012345164,8.15516537320013,8.23258782927482,261939.507323781,0.0,1.0
2013-01-07,41.325,41.67,41.1792,41.35,57600,8.20380255714448,8.27229165290286,8.17485846971964,8.20876553509799,290148.377343265,0.0,1.0
2013-01-08,41.33,41.74,41.09,41.74,68600,8.20479515273519,8.28618799117268,8.15715056438153,8.28618799117268,345558.65773868,0.0,1.0
2013-01-09,41.12,41.47,40.97,41.43,45500,8.16310613792574,8.23258782927482,8.13332827020471,8.22464706454921,229197.068908308,0.0,1.0
2013-01-10,41.49,41.79,40.85,41.19,35600,8.23655821163762,8.29611394707969,8.10950597602788,8.17700247619556,179327.816552435,0.0,1.0
2013-01-11,40.94,41.58,40.14,41.58,67500,8.1273726966605,8.25442493227024,7.96855740214833,8.25442493227024,340017.629699139,0.0,1.0
2013-01-14,41.43,41.73,40.52,40.78,48200,8.22464706454921,8.28420279999127,8.04399466704161,8.09560963775807,242797.774096274,0.0,1.0
2013-01-15,41.72,41.86,41.31,41.31,39400,8.28221760880987,8.3100102853495,8.20082477037238,8.20082477037238,198469.549779942,0.0,1.0
2013-01-16,41.49,41.91,41.41,41.53,55300,8.23655821163762,8.31993624125651,8.2206766821864,8.24449897636323,278562.591442405,0.0,1.0
2013-01-17,42.11,42.15,41.49,41.74,55000,8.35964006488456,8.36758082961016,8.23655821163762,8.28618799117268,277051.401977076,0.0,1.0
2013-01-18,41.67,42.48,41.46,42.21,58500,8.27229165290286,8.43309213859644,8.23060263809341,8.37949197669858,294681.945739253,0.0,1.0
2013-01-22,42.25,42.31,41.74,41.74,67100,8.38743274142419,8.3993438885126,8.28618799117268,8.28618799117268,338002.710412032,0.0,1.0
2013-01-23,42.0,42.62,41.9,42.35,49100,8.33780296188913,8.46088481513607,8.31795105007511,8.40728465323821,247331.342492262,0.0,1.0
2013-01-24,42.39,42.41,41.89,42.18,81600,8.41522541796382,8.41919580032662,8.31596585889371,8.37353640315437,411043.534569625,0.0,1.0
2013-01-25,41.55,42.54,41.19,42.54,91900,8.24846935872603,8.44500328568485,8.17700247619556,8.44500328568485,462927.706212605,0.0,1.0
2013-01-28,42.25,42.42,41.33,41.71,63000,8.38743274142419,8.42118099150802,8.20479515273519,8.28023241762847,317349.787719196,0.0,1.0
2013-01-29,42.25,42.61,41.7502,42.13,69100,8.38743274142419,8.45889962395466,8.28821288617771,8.36361044724736,348077.306847562,0.0,1.0
2013-01-30,41.43,42.33,41.25,42.33,70900,8.22464706454921,8.4033142708754,8.18891362328397,8.4033142708754,357144.44363954,0.0,1.0
2013-01-31,41.06,41.55,40.79,41.5,100600,8.15119499083733,8.24846935872603,8.09759482893947,8.23854340281902,506752.20070716,0.0,1.0
2013-02-01,42.19,42.25,41.21,41.5,123900,8.37552159433577,8.38743274142419,8.18097285855836,8.23854340281902,624121.249181086,0.0,1.0
2013-02-04,41.92,42.25,41.83,41.88,65900,8.32192143243791,8.38743274142419,8.30405471180529,8.31398066771231,331957.952550715,0.0,1.0
2013-02-05,42.29,42.54,41.9215,42.31,46400,8.3953735061498,8.44500328568485,8.32221921111513,8.3993438885126,233730.637304297,0.0,1.0
2013-02-06,42.7,42.79,42.0,42.12,88500,8.47676634458728,8.4946330652199,8.33780296188913,8.36162525606596,445800.892272204,0.0,1.0
2013-02-07,42.35,43.15,42.0,42.81,39900,8.40728465323821,8.56609994775038,8.33780296188913,8.49860344758271,200988.198888824,0.0,1.0
2013-02-08,42.36,42.98,42.08,42.54,37600,8.40926984441961,8.53235169766655,8.35368449134035,8.44500328568485,189402.412987965,0.0,1.0
2013-02-11,42.42,42.68,42.12,42.59,49600,8.42118099150802,8.47279596222448,8.36162525606596,8.45492924159186,249849.991601145,0.0,1.0
2013-02-12,42.69,42.83,42.11,42.34,62600,8.47478115340588,8.50257382994551,8.35964006488456,8.40529946205681,315334.86843209,0.0,1.0
2013-02-13,42.77,43.05,42.54,43.03,48400,8.4906626828571,8.54624803593636,8.44500328568485,8.54227765357356,243805.233739827,0.0,1.0
2013-02-14,42.87,43.15,42.74,42.74,25200,8.51051459467112,8.56609994775038,8.48470710931289,8.48470710931289,126939.915087678,0.0,1.0
2013-02-15,42.97,43.28,42.91,43.18,81100,8.53036650648514,8.59190743310861,8.51845535939673,8.57205552129459,408524.885460743,0.0,1.0
2013-02-19,43.38,43.59,42.93,43.04,86600,8.61175934492263,8.65344835973208,8.52242574175953,8.54426284475496,436230.02565845,0.0,1.0
2013-02-20,42.96,43.611,42.9,43.53,78800,8.52838131530374,8.65761726121302,8.51647016821533,8.64153721264366,396939.099559883,0.0,1.0
2013-02-21,43.03,43.98,42.19,43.06,55700,8.54227765357356,8.73087081580676,8.37552159433577,8.54823322711776,280577.510729511,0.0,1.0
2013-02-22,44.31,44.84,43.35,43.35,81300,8.79638212479303,8.90159725740735,8.60580377137843,8.60580377137843,409532.345104296,0.0,1.0
2013-02-25,43.21,44.53,43.0,44.5,81000,8.57801109483879,8.84005633078388,8.53632208002935,8.83410075723967,408021.155638967,0.0,1.0
2013-02-26,44.02,44.95,43.32,43.53,119800,8.73881158053237,8.92343436040277,8.59984819783422,8.64153721264366,603468.326488249,0.0,1.0
2013-02-27,44.47,44.85,44.04,44.11,85500,8.82814518369547,8.90358244858875,8.74278196289518,8.75667830116499,430688.997618909,0.0,1.0
2013-02-28,44.6,44.95,44.33,44.33,80800,8.8539526690537,8.92343436040277,8.80035250715584,8.80035250715584,407013.695995413,0.0,1.0
2013-03-01,45.02,45.31,43.56,44.13,93100,8.93733069867259,8.99490124293325,8.64749278618787,8.7606486835278,468972.464073923,0.0,1.0
2013-03-04,45.26,45.48,44.78,44.78,70900,8.98497528702624,9.02864949301709,8.88968611031894,8.88968611031894,357144.44363954,0.0,1.0
2013-03-05,45.88,46.49,45.45,45.45,77100,9.10805714027318,9.22915380233871,9.02269391947288,9.02269391947288,388375.692589683,0.0,1.0
2013-03-06,46.52,46.52,45.88,46.15,67800,9.23510937588292,9.23510937588292,9.10805714027318,9.16165730217103,341528.819164468,0.0,1.0
2013-03-07,46.99,47.0,46.2001,46.5,83700,9.32841336140882,9.33039855259022,9.17160310998986,9.23113899352011,421621.860826932,0.0,1.0
2013-03-08,47.53,49.0,46.45,47.7,147600,9.43561368520453,9.72743678887065,9.2212130376131,9.46936193528837,743505.216942117,0.0,1.0
2013-03-11,47.1,47.49,47.0122,47.49,80200,9.35025046440424,9.42767292047893,9.33282048583153,9.42767292047893,403991.317064754,0.0,1.0
2013-03-12,46.62,47.16,46.51,46.99,103000,9.25496128769694,9.36216161149265,9.23312418470151,9.32841336140882,518841.716429797,0.0,1.0
2013-03-13,46.73,46.8999,46.15,46.5,159600,9.32642817022741,9.36033701135991,9.2106710904343,9.28052450065428,799674.630402278,0.25,1.0
2013-03-14,47.35,47.35,46.725,46.77,63100,9.4501684969028,9.4501684969028,9.32543026436713,9.3344114171097,316162.087583858,0.0,1.0
2013-03-15,47.93,48.39,47.12,47.46,325800,9.56592557669591,9.65773291584217,9.40426482732967,9.47212242582908,1632418.51243773,0.0,1.0
2013-03-18,47.16,47.68,46.57,47.3,112900,9.41224807421196,9.51603028368164,9.29449518269828,9.44018943829995,565684.622634193,0.0,1.0
2013-03-19,47.76,47.88,47.26,47.41,84300,9.53199677744621,9.55594651809306,9.43220619141767,9.46214336722623,422384.532223759,0.0,1.0
2013-03-20,48.01,48.16,47.63,48.0,31200,9.58189207046048,9.61182924626904,9.50605122507879,9.57989625873991,156327.371356836,0.0,1.0
2013-03-21,48.08,48.4699,47.76,47.76,64800,9.59586275250447,9.67367945148953,9.53199677744621,9.53199677744621,324679.925125737,0.0,1.0
2013-03-22,48.32,48.64,47.9501,48.35,77200,9.64376223379817,9.70762820885644,9.56993715825426,9.64974966895988,386810.034254736,0.0,1.0
2013-03-25,48.66,48.85,47.52,48.62,64800,9.71161983229758,9.74954025498843,9.48409729615251,9.7036365854153,324679.925125737,0.0,1.0
2013-03-26,48.8,49.0,48.29,49.0,125400,9.73956119638557,9.77947743079699,9.63777479863646,9.77947743079699,628315.781030361,0.0,1.0
2013-03-27,48.5,48.73,47.83,48.2,43500,9.67968684476845,9.72559051434158,9.5459674594902,9.61981249315132,217956.431218666,0.0,1.0
2013-03-28,48.6,48.89,48.5,48.69,74600,9.69964496197416,9.75752350187071,9.67968684476845,9.71760726745929,373782.753308333,0.0,1.0
2013-04-01,48.5,48.87,47.85,48.68,96200,9.67968684476845,9.75353187842957,9.54995908293134,9.71561145573872,482009.395016912,0.0,1.0
2013-04-02,47.9,48.93,47.73,48.93,45800,9.5599381415342,9.76550674875299,9.52600934228449,9.76550674875299,229480.564363561,0.0,1.0
2013-04-03,47.21,48.1,47.03,48.1,60000,9.42222713281481,9.59985437594561,9.38630252184454,9.59985437594561,300629.560301608,0.0,1.0
2013-04-04,47.78,47.81,47.01,47.41,57600,9.53598840088735,9.54197583604906,9.3823108984034,9.46214336722623,288604.377889544,0.0,1.0
2013-04-05,48.03,48.28,46.86,46.86,70600,9.58588369390162,9.63577898691589,9.35237372259483,9.35237372259483,353740.782621559,0.0,1.0
2013-04-08,47.99,48.18,47.14,48.18,28300,9.57790044701934,9.61582086971018,9.40825645077082,9.61582086971018,141796.942608925,0.0,1.0
2013-04-09,47.26,48.52,47.23,48.12,59500,9.43220619141767,9.68367846820959,9.42621875625595,9.60384599938676,298124.313965761,0.0,1.0
2013-04-10,47.85,48.11,47.49,47.54,90500,9.54995908293134,9.60185018766619,9.47810986099079,9.48808891959365,453449.586788259,0.0,1.0
2013-04-11,47.6,47.99,47.26,47.85,75500,9.50006378991707,9.57790044701934,9.43220619141767,9.54995908293134,378292.196712857,0.0,1.0
2013-04-12,48.1,48.2,47.49,47.54,36600,9.59985437594561,9.61981249315132,9.47810986099079,9.48808891959365,183384.031783981,0.0,1.0
2013-04-15,46.42,47.97,46.25,47.97,93700,9.26455800688972,9.57390882357819,9.23062920764001,9.57390882357819,469483.163337678,0.0,1.0
2013-04-16,47.6,47.69,46.5,46.97,69300,9.50006378991707,9.51802609540221,9.28052450065428,9.37432765152111,347227.142148358,0.0,1.0
2013-04-17,46.77,47.58,45.92,47.17,94800,9.3344114171097,9.49607216647593,9.16476742086118,9.41424388593253,474994.705276541,0.0,1.0
2013-04-18,46.32,46.94,46.07,46.71,45000,9.24459988968401,9.3683402163594,9.19470459666974,9.32243654678627,225472.170226206,0.0,1.0
2013-04-19,47.8,47.96,46.01,46.01,58500,9.53998002432849,9.57191301185762,9.18272972634631,9.18272972634631,293113.821294068,0.0,1.0
2013-04-22,47.33,47.93,46.86,47.81,89200,9.44617687346166,9.56592557669591,9.35237372259483,9.54197583604906,446935.946315058,0.0,1.0
2013-04-23,49.02,49.06,47.3301,47.68,57500,9.78346905423813,9.79145230112041,9.44619683157887,9.51603028368164,288103.328622375,0.0,1.0
2013-04-24,49.12,49.26,48.3501,48.94,46500,9.80342717144384,9.83136853553183,9.64976962707709,9.76750256047356,232987.909233746,0.0,1.0
2013-04-25,48.92,49.52,48.89,49.12,21100,9.76351093703242,9.88325964026667,9.75752350187071,9.80342717144384,105721.395372732,0.0,1.0
2013-04-26,48.45,49.27,48.18,49.12,49100,9.66970778616559,9.8333643472524,9.61582086971018,9.80342717144384,246015.19018015,0.0,1.0
2013-04-29,49.24,49.52,48.334,48.87,40100,9.82737691209069,9.88325964026667,9.64655637020697,9.75353187842957,200920.756134908,0.0,1.0
2013-04-30,49.41,49.46,48.97,49.04,59300,9.86130571134039,9.87128476994325,9.77348999563528,9.78746067767927,297122.215431423,0.0,1.0
2013-05-01,47.36,49.5,47.33,49.08,158400,9.45216430862337,9.87926801682553,9.44617687346166,9.79544392456155,793662.039196246,0.0,1.0
2013-05-02,48.03,48.52,47.35,47.4,55500,9.58588369390162,9.68367846820959,9.4501684969028,9.46014755550566,278082.343278988,0.0,1.0
2013-05-03,49.52,49.74,47.97,48.73,74800,9.88325964026667,9.92716749811923,9.57390882357819,9.72559051434158,374784.851842672,0.0,1.0
2013-05-06,50.32,50.33,49.3,49.37,51500,10.0429245779123,10.0449203896329,9.83935178241411,9.85332246445811,258040.372592215,0.0,1.0
2013-05-07,52.39,52.41,50.06,50.25,111500,10.4560576040705,10.4600492275116,9.9910334731775,10.0289538958683,558669.932893822,0.0,1.0
2013-05-08,51.84,52.4,51.71,52.4,102600,10.3462879594391,10.4580534157911,10.3203424070717,10.4580534157911,514076.54811575,0.0,1.0
2013-05-09,51.51,52.15,51.37,51.78,56500,10.2804261726603,10.4081581227768,10.2524848085723,10.3343130891157,283092.83595068,0.0,1.0
2013-05-10,51.5,51.6,50.83,51.5,32600,10.2784303609397,10.2983884781454,10.1447109756614,10.2784303609397,163342.061097207,0.0,1.0
2013-05-13,51.37,51.8899,51.2,51.27,65300,10.2524848085723,10.3562470599247,10.2185560093226,10.2325266913666,327185.171461583,0.0,1.0
2013-05-14,52.86,52.86,51.28,51.28,111500,10.5498607549373,10.5498607549373,10.2345225030871,10.2345225030871,558669.932893823,0.0,1.0
2013-05-15,53.6,54.02,52.485,52.86,55000,10.6975508222596,10.7813749145235,10.4750178154159,10.5498607549373,275577.09694314,0.0,1.0
2013-05-16,53.88,53.95,53.29,53.29,49600,10.7534335504355,10.7674042324795,10.6356806589219,10.6356806589219,248520.436515997,0.0,1.0
2013-05-17,54.96,55.0,53.69,53.95,125000,10.9689812162572,10.9769644631395,10.7155131277447,10.7674042324795,626311.583961684,0.0,1.0
2013-05-20,55.6,55.82,54.5901,54.72,60500,11.0967131663737,11.1406210242263,10.8951561407133,10.9210817349635,303134.806637456,0.0,1.0
2013-05-21,55.7,55.76,55.325,55.57,45900,11.1166712835794,11.1286461539029,11.041828344058,11.090725731212,229981.613630731,0.0,1.0
2013-05-22,55.8,56.73,55.08,55.91,109400,11.1366294007851,11.3222398907982,10.992930956904,11.1585833297114,548147.898283268,0.0,1.0
2013-05-23,54.67,55.5,54.3,55.5,153500,10.9111026763606,11.076755049168,10.8372576426995,11.076755049168,769110.625104951,0.0,1.0
2013-05-24,55.14,55.35,53.99,54.53,30800,11.0049058272275,11.0468178733595,10.7753874793618,10.8831613122726,154323.174288158,0.0,1.0
2013-05-28,55.85,56.578,54.86,56.0,85800,11.146608459388,11.2919035526456,10.9490230990515,11.1765456351966,429900.2712313,0.0,1.0
2013-05-29,55.51,56.31,55.09,55.36,37900,11.0787508608886,11.2384157985343,10.9949267686246,11.04881368508,189897.672257182,0.0,1.0
2013-05-30,55.87,56.1528,55.4972,55.7,27600,11.1506000828291,11.2070416382869,11.0761962218863,11.1166712835794,138289.59773874,0.0,1.0
2013-05-31,55.0,56.0,54.99,55.39,59000,10.9769644631395,11.1765456351966,10.9749686514189,11.0548011202417,295619.067629914,0.0,1.0
2013-06-03,56.26,56.35,54.89,55.32,147800,11.2284367399314,11.2463990454165,10.9550105342132,11.0408304381977,740550.816876295,0.0,1.0
2013-06-04,56.01,56.5,55.21,56.17,47900,11.1785414469171,11.2763362212251,11.0188765092715,11.2104744344463,240002.598974118,0.0,1.0
2013-06-05,55.19,56.37,55.07,55.84,51900,11.0148848858303,11.2503906688577,10.9909351451835,11.1446126476674,260044.569660892,0.0,1.0
2013-06-06,56.18,56.21,54.63,55.05,88000,11.2124702461668,11.2184576813285,10.9031194294784,10.9869435217423,440923.355109027,0.0,1.0
2013-06-07,56.34,56.82,55.91,56.66,68500,11.244403233696,11.3402021962834,11.1585833297114,11.3082692087542,343218.748011002,0.0,1.0
2013-06-10,56.72,56.85,55.3,56.37,61100,11.3202440790777,11.3461896314451,11.0368388147566,11.2503906688577,306141.10224047,0.0,1.0
2013-06-11,55.87,56.804,55.35,56.1,41400,11.1506000828291,11.3370088975305,11.0468178733595,11.1965037524023,207434.39660811,0.0,1.0
2013-06-12,55.06,56.9,54.6247,56.3,51800,11.0408304381977,11.4097938963576,10.9535425070363,11.2894797252185,258323.684614577,0.26,1.0
2013-06-13,56.01,56.08,54.61,54.92,36500,11.2313278758346,11.2453645291342,10.9505948098434,11.0127571315986,182023.445722626,0.0,1.0
2013-06-14,54.33,55.99,54.21,55.99,29800,10.8944481966452,11.2273174034633,10.8703853624174,11.2273174034633,148610.922809157,0.0,1.0
2013-06-17,54.79,55.49,54.25,54.79,42900,10.9866890611851,11.1270555941808,10.87840630716,10.9866890611851,213939.885520566,0.0,1.0
2013-06-18,55.27,55.52,54.28,54.84,75400,11.0829403980964,11.1330713027377,10.8844220157169,10.9967152421134,376015.55636948,0.0,1.0
2013-06-19,54.59,55.38,54.322,55.11,47200,10.9465843374721,11.1049979961386,10.8928440076967,11.050856619126,235383.743509807,0.0,1.0
2013-06-20,54.05,54.67,53.69,53.73,87800,10.8383015834469,10.9626262269573,10.7661130807635,10.7741340255061,437853.658477988,0.0,1.0
2013-06-21,54.26,54.61,53.75,54.24,257300,10.8804115433456,10.9505948098434,10.7781444978774,10.8764010709743,1283140.61875155,0.0,1.0
2013-06-24,54.39,54.8772,53.69,53.75,93700,10.9064796137591,11.004174720724,10.7661130807635,10.7781444978774,467276.626416712,0.0,1.0
2013-06-25,56.21,56.46,54.07,54.81,86100,11.2714325995477,11.321563504189,10.8423120558182,10.9906995335565,429375.854156659,0.0,1.0
2013-06-26,55.66,56.48,55.55,56.02,89600,11.1611446093368,11.3255739765603,11.1390870112947,11.2333331120203,446830.157171159,0.0,1.0
2013-06-27,56.33,56.445,55.83,56.15,81000,11.2954954337755,11.3185556499105,11.1952336244929,11.2594011824338,403942.441192676,0.0,1.0
2013-06-28,55.66,56.629,55.65,56.48,901800,11.1611446093368,11.3554519957265,11.1591393731512,11.3255739765603,4497225.84527848,0.0,1.0
2013-07-01,56.65,57.4,55.68,56.36,238100,11.3596629917163,11.5100557056402,11.1651550817081,11.3015111423325,1187391.29935774,0.0,1.0
2013-07-02,58.59,58.67,56.27,56.68,264200,11.7486788117328,11.764720701218,11.2834640166616,11.3656787002733,1317550.5304087,0.0,1.0
2013-07-03,60.92,60.95,57.83,57.83,94400,12.2158988429896,12.2219145515465,11.5962808616232,11.5962808616232,470767.487019612,0.0,1.0
2013-07-05,62.11,62.48,60.99,61.9,114800,12.4545219490821,12.5287156879512,12.2299354962891,12.4124119891834,572501.138875547,0.0,1.0
2013-07-08,60.74,62.56,60.38,62.11,125300,12.1798045916479,12.5447575774364,12.1076160889644,12.4545219490821,624864.047919039,0.0,1.0
2013-07-09,61.41,61.43,60.2,61.0,118600,12.3141554160865,12.3181658884578,12.0715218376227,12.2319407324748,591451.525005573,0.0,1.0
2013-07-10,60.71,61.8995,60.33,61.46,57900,12.1737888830909,12.4123117273742,12.0975899080361,12.3241815970148,288744.041296987,0.0,1.0
2013-07-11,60.08,61.3899,60.01,61.18,76900,12.0474590033948,12.3101248913534,12.0334223500953,12.2680349838165,383495.971947122,0.0,1.0
2013-07-12,60.04,60.3,59.0,60.0,127200,12.0394380586522,12.0915741994792,11.8308934953445,12.0314171139096,634339.240984056,0.0,1.0
2013-07-15,60.99,61.5,60.25,60.25,99000,12.2299354962891,12.3322025417574,12.0815480185509,12.0815480185509,493707.428124384,0.0,1.0
2013-07-16,60.76,61.15,60.04,60.9,85900,12.1838150640192,12.2620192752596,12.0394380586522,12.2118883706183,428378.465412972,0.0,1.0
2013-07-17,60.81,61.5,60.07,61.0,66100,12.1938412449474,12.3322025417574,12.0454537672092,12.2319407324748,329636.979788098,0.0,1.0
2013-07-18,61.55,62.32,60.76,60.94,101700,12.3422287226856,12.4966319089808,12.1838150640192,12.2199093153609,507172.176164139,0.0,1.0
2013-07-19,62.19,62.36,60.59,61.35,69300,12.4705638385673,12.5046528537234,12.1497260488631,12.3021239989726,345595.199687068,0.0,1.0
2013-07-22,63.62,63.99,61.82,61.85,68600,12.7573126131155,12.8315063519846,12.3963700996982,12.4023858082552,342104.339084168,0.0,1.0
2013-07-23,62.98,63.73,62.06,63.73,98600,12.6289774972338,12.7793702111577,12.4444957681539,12.7793702111577,491712.650637011,0.0,1.0
2013-07-24,62.55,63.92,62.34,63.11,120900,12.5427523412508,12.8174696986851,12.5006423813521,12.6550455676473,602921.495557957,0.0,1.0
2013-07-25,62.5,63.34,62.08,62.52,78000,12.5327261603225,12.7011659999173,12.4485062405252,12.5367366326938,388981.610037393,0.0,1.0
2013-07-26,62.63,62.89,61.89,61.89,40100,12.558794230736,12.6109303715629,12.4104067529978,12.4104067529978,199976.443108967,0.0,1.0
2013-07-29,62.17,62.49,61.78,62.45,60400,12.466553366196,12.5307209241369,12.3883491549556,12.5226999793943,301211.400593058,0.0,1.0
2013-07-30,62.43,62.6,62.08,62.5,69000,12.518689507023,12.5527785221791,12.4485062405252,12.5327261603225,344099.116571538,0.0,1.0
2013-07-31,61.65,63.28,61.58,62.85,131300,12.3622810845422,12.6891345828034,12.3482444312426,12.6029094268203,654785.710229607,0.0,1.0
2013-08-01,62.71,63.39,61.82,62.33,65700,12.5748361202212,12.7111921808455,12.3963700996982,12.4986371451665,327642.202300727,0.0,1.0
2013-08-02,62.2,62.72,61.81,62.34,39500,12.472569074753,12.5768413564069,12.3943648635126,12.5006423813521,196984.27687791,0.0,1.0
2013-08-05,62.93,62.99,61.54,62.07,54200,12.6189513163056,12.6309827334195,12.3402234865,12.4465010043395,270292.349538802,0.0,1.0
2013-08-06,61.01,62.37,60.32,61.45,100200,12.2339459686604,12.5066580899091,12.0955846718505,12.3221763608291,499691.760586498,0.0,1.0
2013-08-07,59.5,60.95,59.38,60.95,159300,11.9311553046271,12.2219145515465,11.9070924703992,12.2219145515465,794420.134345593,0.0,1.0
2013-08-08,58.46,59.73,58.21,59.67,114100,11.7226107413193,11.977275736897,11.672479836678,11.9652443197831,569010.278272646,0.0,1.0
2013-08-09,58.09,58.7299,58.0,58.4,58900,11.6484170024502,11.77673206597,11.6303698767793,11.7105793242054,293730.985015415,0.0,1.0
2013-08-12,57.83,58.28,57.41,57.6,215500,11.5962808616232,11.6865164899776,11.5120609418259,11.5501604293532,1074686.37132126,0.0,1.0
2013-08-13,59.08,59.13,57.21,58.31,299600,11.8469353848297,11.8569615657579,11.4719562181128,11.6925321985345,1494088.33804106,0.0,1.0
2013-08-14,59.46,60.235,58.98,58.98,77100,11.9231343598844,12.0785401642724,11.8268830229732,11.8268830229732,384493.360690808,0.0,1.0
2013-08-15,59.29,59.9,59.1,59.1,120500,11.8890453447284,12.0113647520531,11.850945857201,11.850945857201,600926.718070585,0.0,1.0
2013-08-16,59.19,60.29,59.1,59.1,113900,11.8689929828719,12.0895689632935,11.850945857201,11.850945857201,568012.889528958,0.0,1.0
2013-08-19,58.57,59.86,58.4,59.1,93100,11.7446683393615,12.0033438073105,11.7105793242054,11.850945857201,464284.460185654,0.0,1.0
2013-08-20,59.81,60.28,58.234,58.67,165800,11.9933176263823,12.0875637271079,11.6772924035236,11.764720701218,826835.268515376,0.0,1.0
2013-08-21,59.26,60.03,58.99,59.41,63800,11.8830296361714,12.0374328224666,11.8288882591588,11.9131081789562,318167.009235713,0.0,1.0
2013-08-22,60.38,60.48,59.28,59.28,48500,12.1076160889644,12.1276684508209,11.8870401085427,11.8870401085427,241866.770343763,0.0,1.0
2013-08-23,60.22,60.5,59.47,60.11,67200,12.075532309994,12.1316789231922,11.9251395960701,12.0534747119518,335122.617878368,0.0,1.0
2013-08-26,60.35,60.98,60.01,60.17,66100,12.1016003804074,12.2279302601035,12.0334223500953,12.0655061290657,329636.979788099,0.0,1.0
2013-08-27,58.1,59.78,58.09,59.78,223400,11.6504222386358,11.9873019178253,11.6484170024502,11.9873019178253,1114083.22669684,0.0,1.0
2013-08-28,58.21,59.0,58.07,58.2,67600,11.672479836678,11.8308934953445,11.6444065300789,11.6704746004923,337117.39536574,0.0,1.0
2013-08-29,58.8,59.45,58.21,58.35,46800,11.7907887716314,11.9211291236988,11.672479836678,11.7005531432771,233388.966022436,0.0,1.0
2013-08-30,57.5,58.75,57.08,58.75,100700,11.5301080674967,11.7807625907032,11.4458881476994,11.7807625907032,502185.232445711,0.0,1.0
2013-09-03,57.45,58.4996,56.79,58.24,68400,11.5200818865685,11.7305514766145,11.3877362983155,11.678495545235,341106.950340481,0.0,1.0
2013-09-04,57.61,58.09,57.39,57.39,86400,11.5521656655389,11.6484170024502,11.5080504694546,11.5080504694546,430871.937272188,0.0,1.0
2013-09-05,58.06,58.3,57.49,57.52,89500,11.6424012938932,11.6905269623489,11.5281028313111,11.534118539868,446331.462799316,0.0,1.0
2013-09-06,57.69,58.36,56.79,58.33,48700,11.5682075550241,11.7025583794628,11.3877362983155,11.6965426709058,242864.159087449,0.0,1.0
2013-09-09,57.65,57.99,57.24,57.74,65100,11.5601866102815,11.6283646405937,11.4779719266698,11.5782337359524,324650.03606967,0.0,1.0
2013-09-10,57.8,58.13,57.51,58.13,116100,11.5902651530663,11.6564379471928,11.5321133036824,11.6564379471928,578984.165709501,0.0,1.0
2013-09-11,57.34,58.81,57.22,57.56,61000,11.4980242885263,11.7927940078171,11.4739614542985,11.5421394846106,304203.566824114,0.0,1.0
2013-09-12,57.06,57.49,56.8,56.92,79000,11.494013816155,11.5806318662943,11.4416401114196,11.4658125905283,392181.536589447,0.26,1.0
2013-09-13,56.78,57.65,56.66,57.37,97500,11.4376113649015,11.6128618384391,11.4134388857929,11.5564593871856,484021.51667685,0.0,1.0
2013-09-16,56.86,57.31,56.66,57.31,86900,11.4537263509739,11.5443731476313,11.4134388857929,11.5443731476313,431399.690248393,0.0,1.0
2013-09-17,58.56,58.83,56.86,56.86,79300,11.7961698050129,11.8505578830073,11.4537263509739,11.4537263509739,393670.833563838,0.0,1.0
2013-09-18,58.33,59.46,58.162,58.39,95100,11.7498392200547,11.9774633983277,11.7159977493026,11.761925459609,472107.140881727,0.0,1.0
2013-09-19,58.05,58.82,57.5,58.46,58900,11.6934367688012,11.8485435097483,11.5826462395533,11.7760260724224,292398.639305297,0.0,1.0
2013-09-20,58.61,59.41,57.77,58.1,621400,11.8062416713082,11.9673915320324,11.6370343175477,11.7035086350965,3084830.46628711,0.0,1.0
2013-09-23,57.65,58.44,57.07,58.44,108300,11.6128618384391,11.7719973259043,11.4960281894141,11.7719973259043,537636.2077549,0.0,1.0
2013-09-24,57.73,58.89,57.0601,57.47,155900,11.6289768245115,11.8626441225617,11.4940339598876,11.5766031197762,773937.994358164,0.0,1.0
2013-09-25,57.58,58.47,57.0001,57.64,100100,11.5987612256257,11.7780404456814,11.4819477203333,11.6108474651801,496928.757121567,0.0,1.0
2013-09-26,58.37,58.44,57.05,57.59,102500,11.7578967130909,11.7719973259043,11.491999442896,11.6007755988848,508843.132916688,0.0,1.0
2013-09-27,58.1,58.94,57.64,57.85,76300,11.7035086350965,11.8727159888569,11.6108474651801,11.6531493036202,378777.863819934,0.0,1.0
2013-09-30,58.85,59.2,57.5084,57.62,99800,11.8545866295254,11.9250896935923,11.5843383130909,11.606818718662,495439.460147176,0.0,1.0
2013-10-01,59.78,59.85,58.52,58.97,158400,12.0419233426174,12.0560239554307,11.7881123119767,11.8787591086341,786348.802478077,0.0,1.0
2013-10-02,58.24,59.39,58.13,59.39,60200,11.7317098607232,11.9633627855143,11.7095517548736,11.9633627855143,298852.259527655,0.0,1.0
2013-10-03,57.55,58.17,57.41,58.17,70000,11.5927181058486,11.7176092479099,11.5645168802218,11.7176092479099,347502.627357737,0.0,1.0
2013-10-04,58.24,58.39,57.42,57.42,31600,11.7317098607232,11.761925459609,11.5665312534809,11.5665312534809,156872.614635779,0.0,1.0
2013-10-07,57.41,58.13,57.0401,57.53,82200,11.5645168802218,11.7095517548736,11.4900052133695,11.5886893593305,408067.370982945,0.0,1.0
2013-10-08,56.75,57.65,56.51,57.53,91100,11.4315682451244,11.6128618384391,11.3832232869071,11.5886893593305,452249.847889854,0.0,1.0
2013-10-09,57.08,57.76,56.81,56.81,63200,11.4980425626731,11.6350199442887,11.4436544846787,11.4436544846787,313745.229271558,0.0,1.0
2013-10-10,58.4,58.49,57.36,57.78,49300,11.7639398328681,11.7820691921995,11.5544450139266,11.6390486908068,244741.136124806,0.0,1.0
2013-10-11,60.09,60.1,57.76,58.07,67400,12.104368913648,12.106383286907,11.6350199442887,11.6974655153193,334595.386913021,0.0,1.0
2013-10-14,60.15,60.42,59.59,59.59,105300,12.1164551532023,12.1708432311967,12.0036502506954,12.0036502506954,522743.238010997,0.0,1.0
2013-10-15,60.0,60.59,59.78,59.79,96100,12.0862395543165,12.2050875766006,12.0419233426174,12.0439377158764,477071.464129695,0.0,1.0
2013-10-16,61.4,61.75,60.35,60.35,84900,12.3682518105839,12.4387548746507,12.1567426183834,12.1567426183834,421471.043752456,0.0,1.0
2013-10-17,61.25,61.37,60.55,61.26,141600,12.3380362116981,12.3622086908067,12.1970300835644,12.3400505849572,702948.171912224,0.0,1.0
2013-10-18,61.8,62.87,60.53,62.87,123900,12.448826740946,12.6643646796647,12.1930013370463,12.6643646796647,615079.650423196,0.0,1.0
2013-10-21,61.7,62.33,61.51,61.94,95000,12.4286830083555,12.5555885236758,12.3904099164335,12.4770279665727,471610.708556929,0.0,1.0
2013-10-22,61.61,62.14,61.16,61.8,84000,12.410553649024,12.5173154317538,12.3199068523666,12.448826740946,417003.152829285,0.0,1.0
2013-10-23,61.92,62.23,61.25,61.39,92500,12.4729992200546,12.5354447910853,12.3380362116981,12.3662374373248,459199.900437012,0.0,1.0
2013-10-24,62.27,62.55,61.6,61.92,78800,12.5435022841215,12.599904735375,12.408539275765,12.4729992200546,391188.671939853,0.0,1.0
2013-10-25,62.3,62.52,61.53,62.52,54800,12.5495454038986,12.5938616155978,12.3944386629516,12.5938616155978,272044.91398863,0.0,1.0
2013-10-28,62.45,62.55,61.85,62.38,65500,12.5797610027844,12.599904735375,12.4588986072413,12.5656603899711,325163.172741884,0.0,1.0
2013-10-29,62.29,62.63,61.6,62.5,56800,12.5475310306396,12.6160197214474,12.408539275765,12.5898328690797,281973.560484564,0.0,1.0
2013-10-30,62.23,62.79,61.98,62.5,64700,12.5354447910853,12.6482496935922,12.485085459609,12.5898328690797,321191.714143508,0.0,1.0
2013-10-31,61.51,62.8199,61.432,62.39,77500,12.3904099164335,12.6542726696368,12.3746978050129,12.5676747632301,384735.051717495,0.0,1.0
2013-11-01,61.23,62.06,60.27,61.44,109400,12.33400746518,12.5012004456814,12.1406276323109,12.3763093036201,543096.963327664,0.0,1.0
2013-11-04,61.39,61.58,60.98,61.58,93500,12.3662374373248,12.4045105292468,12.2836481337037,12.4045105292468,464164.22368498,0.0,1.0
2013-11-05,60.94,61.74,60.52,60.52,44800,12.2755906406675,12.4367405013917,12.1909869637873,12.1909869637873,222401.681508952,0.0,1.0
2013-11-06,61.73,61.88,60.312,61.44,58800,12.4347261281326,12.4649417270184,12.149087999999,12.3763093036201,291902.2069805,0.0,1.0
2013-11-07,60.58,62.45,60.53,61.93,56500,12.2030732033416,12.5797610027844,12.1930013370463,12.4750135933137,280484.263510173,0.0,1.0
2013-11-08,62.45,62.99,60.54,60.54,121900,12.5797610027844,12.6885371587733,12.1950157103054,12.1950157103054,605151.003927262,0.0,1.0
2013-11-11,61.81,62.38,61.66,62.28,51800,12.4508411142051,12.5656603899711,12.4206255153193,12.5455166573805,257151.944244725,0.0,1.0
2013-11-12,61.14,61.94,60.6,61.6,23934,12.3158781058485,12.4770279665727,12.2071019498597,12.408539275765,118816.112616859,0.0,1.0
2013-11-13,61.93,61.95,60.68,60.88,30791,12.4750135933137,12.4790423398318,12.2232169359321,12.2635044011132,152856.477128173,0.0,1.0
2013-11-14,61.63,61.94,60.68,61.77,29700,12.4145823955421,12.4770279665727,12.2232169359321,12.4427836211689,147440.40046464,0.0,1.0
2013-11-15,61.58,61.79,60.8,61.54,72600,12.4045105292468,12.446812367687,12.2473894150407,12.3964530362106,360409.867802455,0.0,1.0
2013-11-18,61.79,62.75,61.27,61.75,64900,12.446812367687,12.640192200556,12.3420649582162,12.4387548746507,322184.578793101,0.0,1.0
2013-11-19,61.38,62.49,61.05,61.92,52000,12.3642230640658,12.5878184958206,12.2977487465171,12.4729992200546,258144.808894319,0.0,1.0
2013-11-20,61.78,62.32,61.17,61.59,60400,12.4447979944279,12.5535741504168,12.3219212256257,12.4065249025059,299845.124177248,0.0,1.0
2013-11-21,62.85,62.99,61.62,62.2,56700,12.6603359331465,12.6885371587733,12.4125680222831,12.5294016713081,281477.128159769,0.0,1.0
2013-11-22,64.19,64.23,62.1601,62.97,141900,12.9302619498596,12.9383194428958,12.5213643220045,12.6845084122552,704437.468886615,0.0,1.0
2013-11-25,65.0,65.0,64.21,64.21,152500,13.0934261838429,13.0934261838429,12.9342906963777,12.9342906963777,757059.295315071,0.0,1.0
2013-11-26,65.79,66.453,64.918,65.0,123600,13.2525616713081,13.3861146183833,13.0769083231187,13.0934261838429,613590.353448803,0.0,1.0
2013-11-27,66.26,67.02,65.2272,65.85,65600,13.3472372144835,13.5003295821715,13.1391927442886,13.2646479108624,325659.605066681,0.0,1.0
2013-11-29,66.38,67.52,66.05,66.7,50900,13.3714096935922,13.6010482451242,13.3049353760434,13.4358696378819,252684.053321554,0.0,1.0
2013-12-02,65.65,66.98,65.26,66.5,67700,13.2243604456813,13.4922720891353,13.1457998885783,13.3955821727008,336084.683887412,0.0,1.0
2013-12-03,64.71,66.14,64.11,65.58,70700,13.0350093593304,13.3230647353749,12.9141469637872,13.2102598328679,350977.653631314,0.0,1.0
2013-12-04,64.22,65.51,63.45,63.48,73300,12.9363050696368,13.1961592200546,12.7811983286897,12.7872414484669,363884.89407603,0.0,1.0
2013-12-05,64.52,64.77,63.5,64.13,65200,12.9967362674084,13.0470955988847,12.791270194985,12.9181757103053,323673.875767492,0.0,1.0
2013-12-06,65.33,65.89,64.53,65.29,51200,13.1599005013916,13.2727054038986,12.9987506406674,13.1518430083554,254173.350295946,0.0,1.0
2013-12-09,64.84,65.39,64.3,65.39,108900,13.061196211698,13.1719867409459,12.9524200557092,13.1719867409459,540614.801703682,0.0,1.0
2013-12-10,63.84,65.22,63.69,64.54,109000,12.8597588857928,13.137742395542,12.829543286907,13.0007650139265,541111.234028476,0.0,1.0
2013-12-11,62.63,63.9,62.34,63.76,69000,12.6160197214474,12.8718451253471,12.5576028969349,12.8436438997203,342538.30410977,0.0,1.0
2013-12-12,62.69,63.41,59.74,62.41,74600,12.6804796657371,12.8261160568574,12.0837750076748,12.6238432914125,368808.919163875,0.26,1.0
2013-12-13,62.62,63.44,62.32,62.89,78400,12.6663205721559,12.8321842398207,12.6056387425225,12.720934218826,387595.432472493,0.0,1.0
2013-12-16,63.93,64.05,62.354,62.76,99200,12.9312978948887,12.9555706267421,12.6125160165476,12.6946387593182,490426.873740703,0.0,1.0
2013-12-17,63.13,63.93,62.68,63.93,68100,12.7694796825328,12.9312978948887,12.6784569380826,12.9312978948887,336674.09376756,0.0,1.0
2013-12-18,64.74,64.74,62.64,63.38,85900,13.095138834899,13.095138834899,12.6703660274648,12.820047873894,424674.077160549,0.0,1.0
2013-12-19,63.89,64.795,63.67,64.47,82700,12.9232069842709,13.1062638369985,12.878706975873,13.0405251882289,408853.855426977,0.0,1.0
2013-12-20,64.83,65.31,62.7101,64.2,398400,13.113343383789,13.2104343112026,12.6845453483225,12.9859115415588,1969617.60582961,0.0,1.0
2013-12-23,66.33,66.42,64.8801,65.29,121500,13.4167525319563,13.4349570808463,13.1234772493378,13.2063888558937,600674.043946527,0.0,1.0
2013-12-24,66.22,66.81,65.97,66.2,26700,13.3945025277574,13.5138434593698,13.3439343363962,13.3904570724485,131999.975089483,0.0,1.0
2013-12-26,66.54,67.0,65.96,66.67,38600,13.4592298126997,13.5522752848043,13.3419116087417,13.4855252722075,190831.424661202,0.0,1.0
2013-12-27,66.45,66.92,66.05,66.83,58900,13.4410252638097,13.5360934635688,13.3601161576317,13.5178889146787,291190.956283543,0.0,1.0
2013-12-30,66.19,66.62,65.74,66.24,51200,13.388434344794,13.4754116339353,13.2974116003438,13.3985479830663,253123.547737138,0.0,1.0
2013-12-31,66.11,66.79,66.03,66.12,92900,13.3722525235584,13.5097980040609,13.3560707023228,13.3742752512129,459280.812202737,0.0,1.0
2014-01-02,64.77,66.0644,64.73,66.05,106100,13.1012070178623,13.3630288854541,13.0931161072446,13.3601161576317,524539.226853718,0.0,1.0
2014-01-03,65.38,65.67,64.67,64.81,83000,13.2245934047837,13.2832525067627,13.0809797413179,13.1092979284801,410337.0012145,0.0,1.0
2014-01-06,64.51,65.91,64.4,65.81,122100,13.0486160988467,13.3317979704695,13.0263660946478,13.311570693925,603640.335521571,0.0,1.0
2014-01-07,65.18,65.87,64.78,64.92,113300,13.1841388516947,13.3237070598517,13.1032297455168,13.1315479326791,560134.725754253,0.0,1.0
2014-01-08,65.46,66.29,65.02,65.18,157300,13.2407752260193,13.4086616213385,13.1517752092236,13.1841388516947,777662.774590853,0.0,1.0
2014-01-09,65.88,66.18,65.13,65.7,68500,13.3257297875061,13.3864116171396,13.1740252134225,13.289320689726,338651.621484257,0.0,1.0
2014-01-10,65.41,66.23,64.75,66.01,73700,13.230661587747,13.3965252554118,13.0971615625534,13.3520252470139,364359.48180131,0.0,1.0
2014-01-13,65.14,65.79,64.49,65.03,123200,13.1760479410769,13.3075252386161,13.0445706435378,13.153797936878,609078.536742489,0.0,1.0
2014-01-14,65.1,65.95,64.505,65.43,170100,13.1679570304591,13.3398888810873,13.0476047350195,13.2347070430559,840943.661525141,0.0,1.0
2014-01-15,64.67,65.3,64.54,65.11,85300,13.0809797413179,13.2084115835481,13.05468428181,13.1699797581136,421707.785585503,0.0,1.0
2014-01-16,64.0,64.79,63.72,64.66,98900,12.9454569884698,13.1052524731712,12.8888206141453,13.0789570136634,488943.727953182,0.0,1.0
2014-01-17,64.64,64.71,63.83,63.89,123000,13.0749115583545,13.0890706519357,12.9110706183442,12.9232069842709,608089.77288414,0.0,1.0
2014-01-21,65.97,66.45,65.0,65.19,81300,13.3439343363962,13.4410252638097,13.1477297539147,13.1861615793492,401932.508418539,0.0,1.0
2014-01-22,66.29,66.94,65.53,65.86,89500,13.4086616213385,13.5401389188776,13.2549343196004,13.3216843321972,442471.826610817,0.0,1.0
2014-01-23,65.33,65.92,64.44,65.92,113700,13.2144797665115,13.3338206981239,13.0344570052655,13.3338206981239,562112.253470946,0.0,1.0
2014-01-24,65.01,65.75,64.16,64.36,156900,13.1497524815691,13.2994343279983,12.977820630941,13.01827518403,775685.246874158,0.0,1.0
2014-01-27,63.89,65.125,63.88,65.02,198300,12.9232069842709,13.1730138495953,12.9211842566164,13.1517752092236,980359.365552232,0.0,1.0
2014-01-28,63.38,64.53,63.061,63.89,118200,12.820047873894,13.0526615541556,12.7555228617171,12.9232069842709,584359.440283783,0.0,1.0
2014-01-29,61.82,63.33,61.62,62.76,146900,12.5045023598001,12.8099342356218,12.4640478067111,12.6946387593182,726247.053956746,0.0,1.0
2014-01-30,62.55,62.9999,61.79,62.42,122000,12.6521614785748,12.7431639957484,12.4984341768367,12.625866019067,603145.953592398,0.0,1.0
2014-01-31,61.17,62.764,61.1,61.34,237700,12.3730250622609,12.69544785038,12.3588659686798,12.4074114323865,1175145.84564683,0.0,1.0
2014-02-03,58.99,61.65,58.99,61.15,198100,11.9320704335912,12.4701159896744,11.9320704335912,12.368979606952,979370.601693883,0.0,1.0
2014-02-04,59.6,60.69,58.88,59.07,204000,12.0554568205125,12.2759341348474,11.9098204293922,11.9482522548268,1008539.13551516,0.0,1.0
2014-02-05,58.9,59.89,58.73,59.44,144600,11.9138658847011,12.1141159224915,11.8794795145755,12.0230931780413,714876.269585746,0.0,1.0
2014-02-06,59.12,59.56,58.51,58.92,112700,11.958365893099,12.0473659098947,11.8349795061776,11.91791134001,557168.434179207,0.0,1.0
2014-02-07,58.98,59.767,58.15,59.12,131500,11.9300477059367,12.0892363723418,11.7621613106175,11.958365893099,650112.236863938,0.0,1.0
2014-02-10,59.03,59.27,58.382,58.84,95700,11.940161344209,11.9887068079157,11.8090885922007,11.9017295187744,473123.506219609,0.0,1.0
2014-02-11,59.55,59.76,58.72,59.21,91200,12.0453431822403,12.0878204629837,11.8774567869211,11.976570441989,450876.319406775,0.0,1.0
2014-02-12,59.34,60.28,58.858,59.42,88100,12.0028659014969,12.193002301015,11.9053704285524,12.0190477227324,435550.479602378,0.0,1.0
2014-02-13,59.63,59.86,58.68,58.9,86000,12.0615250034759,12.1080477395282,11.8693658763033,11.9138658847011,425168.459089722,0.0,1.0
2014-02-14,59.56,59.78,58.8601,59.65,93500,12.0473659098947,12.0918659182926,11.9057952013599,12.0655704587848,462247.103777781,0.0,1.0
2014-02-18,59.85,60.62,59.41,59.59,110300,12.1060250118737,12.2617750412663,12.017024995078,12.0534340928581,545303.26787903,0.0,1.0
2014-02-19,57.84,59.84,57.7,59.58,183200,11.6994567533296,12.1040022842193,11.6711385661673,12.0514113652036,905707.694246945,0.0,1.0
2014-02-20,57.91,58.73,57.21,57.89,133400,11.7136158469107,11.8794795145755,11.5720249110993,11.7095703916018,659505.493518247,0.0,1.0
2014-02-21,58.26,59.2,58.02,58.21,212200,11.7844113148164,11.9745477143346,11.7358658511097,11.7742976765442,1049078.45370744,0.0,1.0
2014-02-24,59.38,60.03,58.92,58.92,166900,12.0109568121147,12.1424341096538,11.91791134001,11.91791134001,825123.439791564,0.0,1.0
2014-02-25,59.18,59.94,59.05,59.57,129600,11.9705022590257,12.1242295607638,11.9442067995179,12.0493886375492,640718.980209628,0.0,1.0
2014-02-26,60.02,60.88,58.812,59.4,132600,12.1404113819994,12.3143659602819,11.896065881342,12.0150022674235,655550.43808485,0.0,1.0
2014-02-27,59.99,60.17,59.63,59.83,79900,12.134343199036,12.1707522968161,12.0615250034759,12.1019795565648,395011.161410103,0.0,1.0
2014-02-28,60.48,61.49,59.418,60.14,188800,12.233456854104,12.4377523472033,12.0186431772016,12.1646841138527,933393.082280693,0.0,1.0
2014-03-03,60.11,60.855,59.28,60.06,117100,12.1586159308894,12.3093091411458,11.9907295355702,12.1485022926171,578921.239062867,0.0,1.0
2014-03-04,62.3,62.68,60.164,60.95,220600,12.6015932872136,12.6784569380826,12.1695386602234,12.3285250538631,1090606.53575806,0.0,1.0
2014-03-05,62.21,62.51,61.098,62.13,107500,12.5833887383236,12.644070567957,12.3584614231489,12.567206917088,531460.573862152,0.0,1.0
2014-03-06,62.98,63.21,62.23,62.23,128000,12.7391387677161,12.7856615037684,12.5874341936324,12.5874341936324,632808.869342843,0.0,1.0
2014-03-07,63.57,64.02,63.38,63.55,101700,12.8584796993285,12.9495024437787,12.820047873894,12.8544342440196,502786.421970058,0.0,1.0
2014-03-10,63.65,63.85,63.12,63.38,106500,12.8746615205641,12.9151160736531,12.7674569548784,12.820047873894,526516.754570414,0.0,1.0
2014-03-11,62.59,63.58,62.314,63.58,119100,12.6602523891926,12.860502426983,12.6044251059298,12.860502426983,588808.877646349,0.0,1.0
2014-03-12,61.29,62.24,60.94,61.94,187500,12.44988871313,12.6428630038376,12.3787929218166,12.5819237541405,923050.419549562,0.26,1.0
2014-03-13,60.68,61.83,60.36,61.7,122600,12.3259789054124,12.5595793625848,12.2609770390688,12.5331723543827,603551.900996142,0.0,1.0
2014-03-14,60.09,61.38,59.76,60.29,229400,12.2061317143413,12.4681704880391,12.1390985396744,12.2467578808061,1129321.41997158,0.0,1.0
2014-03-17,61.38,61.605,60.66,60.66,174800,12.4681704880391,12.513874925312,12.3219162887659,12.3219162887659,860529.137798741,0.0,1.0
2014-03-18,61.98,62.105,61.19,61.38,113400,12.5900489874334,12.6154403414739,12.4295756298976,12.4681704880391,558260.893743578,0.0,1.0
2014-03-19,62.41,63.11,61.3501,61.93,86400,12.6773952453327,12.8195868279594,12.4620968761526,12.5798924458172,425341.633328439,0.0,1.0
2014-03-20,64.04,64.1828,62.07,62.07,129800,13.0084985020206,13.0375055848764,12.6083307623426,12.6083307623426,638997.037106845,0.0,1.0
2014-03-21,63.29,64.7991,63.15,64.44,469700,12.8561503777777,13.1626951168376,12.8277120612524,13.0897508349501,2312302.8376663,0.0,1.0
2014-03-24,63.07,63.69,62.76,63.47,97600,12.8114615946664,12.9374027107072,12.748491036646,12.892713927596,480478.511722869,0.0,1.0
2014-03-25,63.26,63.8758,63.1101,63.42,106000,12.850056452808,12.975144419353,12.8196071410426,12.8825573859798,521831.170518687,0.0,1.0
2014-03-26,62.07,63.68,62.01,63.68,130500,12.6083307623426,12.935371402384,12.5961429124031,12.935371402384,642443.092006496,0.0,1.0
2014-03-27,61.0,63.5299,60.85,62.29,98000,12.390980771756,12.9048814644522,12.3605111469075,12.6530195454538,482447.685951241,0.0,1.0
2014-03-28,60.6,61.8,60.52,60.96,76300,12.3097284388265,12.5534854376151,12.2934779722406,12.3828555384631,375619.984062036,0.0,1.0
2014-03-31,61.79,62.19,60.954,61.13,93200,12.5514541292919,12.6327064622214,12.3816367534691,12.4173877799581,458817.59521077,0.0,1.0
2014-04-01,63.32,63.41,61.19,62.04,159800,12.8622443027474,12.8805260776566,12.4295756298976,12.6022368373729,786685.104234777,0.0,1.0
2014-04-02,63.08,63.29,62.152,63.29,78000,12.8134929029897,12.8561503777777,12.6249874905931,12.8561503777777,383988.974532619,0.0,1.0
2014-04-03,63.11,63.32,62.3,63.24,80700,12.8195868279594,12.8622443027474,12.6550508537771,12.8459938361615,397280.900574133,0.0,1.0
2014-04-04,61.08,63.66,61.02,63.36,110100,12.4072312383419,12.9313087857375,12.3950433884025,12.8703695360404,542015.206359506,0.0,1.0
2014-04-07,60.388,61.97,60.0,61.02,111300,12.2666647023738,12.5880176791102,12.1878499394322,12.3950433884025,547922.729044623,0.0,1.0
2014-04-08,60.37,61.02,60.021,60.39,87900,12.263008347392,12.3950433884025,12.192115686911,12.2670709640385,432726.036684836,0.0,1.0
2014-04-09,60.0,60.61,59.59,60.5,63500,12.1878499394322,12.3117597471497,12.1045662981794,12.2894153555941,312606.408754118,0.0,1.0
2014-04-10,58.31,59.89,57.9,59.89,149600,11.8445588328048,12.1655055478765,11.761275191552,12.1655055478765,736471.161411281,0.0,1.0
2014-04-11,58.02,58.95,57.55,57.62,102800,11.7856508914309,11.9745625654921,11.6901794002387,11.7043985585014,506077.776691708,0.0,1.0
2014-04-14,58.43,59.0,57.85,58.75,78300,11.8689345326837,11.9847191071083,11.7511186499358,11.9339363990273,385465.855203898,0.0,1.0
2014-04-15,58.1,59.0735,57.26,58.65,131100,11.8019013580168,11.9996492232841,11.6312714588648,11.9136233157949,645396.853349057,0.0,1.0
2014-04-16,58.04,58.731,57.795,58.63,78700,11.7897135080774,11.9300769132132,11.739946454158,11.9095606991485,387435.02943227,0.0,1.0
2014-04-17,58.4,58.8,57.8,58.03,113600,11.862840607714,11.9440929406435,11.7409621083197,11.7876821997541,559245.480857762,0.0,1.0
2014-04-21,59.17,59.43,58.2101,58.92,213100,12.0192513486034,12.0720653650076,11.8242660626557,11.9684686405224,1049077.5701654,0.0,1.0
2014-04-22,60.39,60.7,59.55,60.17,226400,12.2670709640385,12.3300415220589,12.0964410648864,12.2223821809272,1114552.61325878,0.0,1.0
2014-04-23,61.5,61.6,60.11,60.28,213900,12.492546187918,12.5128592711504,12.2101943309878,12.2447265724828,1053015.91862214,0.0,1.0
2014-04-24,60.46,62.0,60.26,61.88,179800,12.2812901223011,12.5941116040799,12.2406639558364,12.569735904201,885143.815653399,0.0,1.0
2014-04-25,59.49,60.82,59.25,60.41,154900,12.084253214947,12.3544172219377,12.0355018151893,12.2711335806849,762562.719937213,0.0,1.0
2014-04-28,59.31,60.14,58.81,59.7,159000,12.0476896651287,12.2162882559575,11.9461242489668,12.126910689735,782746.755778031,0.0,1.0
2014-04-29,58.6,59.9999,58.44,59.75,93500,11.9034667741787,12.1878296263489,11.8709658410069,12.1370672313512,460294.475882052,0.0,1.0
2014-04-30,59.05,61.54,58.25,58.61,111300,11.9948756487245,12.5006714212109,11.8323709828654,11.905498082502,547922.729044621,0.0,1.0
2014-05-01,58.65,61.33,57.98,58.94,127500,11.9136233157949,12.4580139464229,11.7775256581379,11.9725312571689,627674.285293706,0.0,1.0
2014-05-02,58.7,60.02,57.51,58.58,94800,11.9237798574111,12.1919125560786,11.6820541669457,11.8994041575323,466694.292124261,0.0,1.0
2014-05-05,58.47,59.05,57.76,58.1,109300,11.8770597659766,11.9948756487245,11.7328368750267,11.8019013580168,538076.857902762,0.0,1.0
2014-05-06,57.55,58.71,57.5,58.25,120400,11.6901794002387,11.9258111657344,11.6800228586225,11.8323709828654,592721.442740093,0.0,1.0
2014-05-07,58.37,58.49,56.95,57.85,118300,11.8567466827443,11.8811223826231,11.5683009008444,11.7511186499358,582383.278041137,0.0,1.0
2014-05-08,57.69,59.01,57.47,58.46,116200,11.718617716764,11.9867504154315,11.6739289336528,11.8750284576534,572045.113342185,0.0,1.0
2014-05-09,58.76,58.77,57.02,57.45,93700,11.9359677073506,11.9379990156738,11.582520059107,11.6698663170063,461279.062996235,0.0,1.0
2014-05-12,60.22,60.32,58.5689,59.11,128700,12.2325387225434,12.2528518057758,11.8971494052935,12.0070634986639,633581.807978822,0.0,1.0
2014-05-13,59.57,60.5513,59.405,60.24,248100,12.1005036815329,12.2998359672923,12.0669870941995,12.2366013391899,1221380.31514798,0.0,1.0
2014-05-14,58.36,60.0,58.04,59.36,207500,11.854715374421,12.1878499394322,11.7897135080774,12.0578462067449,1021509.13096819,0.0,1.0
2014-05-15,58.17,58.57,57.01,58.01,139500,11.8161205162795,11.897372849209,11.5804887507838,11.7836195831077,686749.512144875,0.0,1.0
2014-05-16,58.22,58.3085,57.37,58.05,113100,11.8262770578957,11.8442541365563,11.6536158504204,11.7917448164006,556784.013072297,0.0,1.0
2014-05-19,59.375,59.42,58.21,58.21,119300,12.0608931692297,12.0700340566843,11.8242457495724,11.8242457495724,587306.213612072,0.0,1.0
2014-05-20,58.25,59.08,57.75,59.08,190800,11.8323709828654,12.0009695736942,11.7308055667035,12.0009695736942,939296.106933637,0.0,1.0
2014-05-21,58.42,58.94,57.49,58.44,104800,11.8669032243605,11.9725312571689,11.6779915502993,11.8709658410069,515923.647833568,0.0,1.0
2014-05-22,58.72,58.8,58.31,58.63,84000,11.9278424740576,11.9440929406435,11.8445588328048,11.9095606991485,413526.587958205,0.0,1.0
2014-05-23,59.0,59.41,58.5,58.91,61900,11.9847191071083,12.0680027483611,11.8831536909464,11.9664373321991,304729.71184063,0.0,1.0
2014-05-27,60.38,60.72,59.23,59.55,89900,12.2650396557152,12.3341041387053,12.0314391985428,12.0964410648864,442571.907826699,0.0,1.0
2014-05-28,59.85,60.25,59.32,60.21,77100,12.1573803145836,12.2386326475131,12.0497209734519,12.2305074142202,379558.332518781,0.0,1.0
2014-05-29,59.53,60.28,59.08,59.98,82000,12.0923784482399,12.2447265724828,12.0009695736942,12.1837873227857,403680.716816345,0.0,1.0
2014-05-30,59.48,60.36,59.32,59.69,91500,12.0822219066238,12.2609770390688,12.0497209734519,12.1248793814118,450448.604740186,0.0,1.0
2014-06-02,59.76,60.24,58.64,59.57,98400,12.1390985396744,12.2366013391899,11.9115920074717,12.1005036815329,484416.860179613,0.0,1.0
2014-06-03,30.2,30.75,30.02,30.02,114900,12.2691022723617,12.492546187918,12.1959751727251,12.1959751727251,282822.648549987,0.0,2.0
2014-06-04,30.36,30.75,30.19,30.19,234200,12.3341041387053,12.492546187918,12.2650396557152,12.2650396557152,576475.755356024,0.0,1.0
2014-06-05,31.11,31.16,30.14,30.34,241500,12.6388003871912,12.6591134704235,12.2447265724828,12.3259789054124,594444.470189918,0.0,1.0
2014-06-06,31.53,31.65,31.15,31.35,188300,12.8094302863432,12.8581816861009,12.6550508537771,12.7363031867066,463494.384003155,0.0,1.0
2014-06-09,32.24,32.26,31.5,31.5,165600,13.0978760682431,13.1060013015361,12.7972424364038,12.7972424364038,407619.065273088,0.0,1.0
2014-06-10,32.09,32.3,31.835,32.16,157800,13.0369368185459,13.122251768122,12.9333400940608,13.0653751350713,388419.616546458,0.0,1.0
2014-06-11,31.69,32.15,31.5,31.9,133700,12.8744321526868,13.0613125184248,12.7972424364038,12.9597471022629,329098.242916739,0.0,1.0
2014-06-12,31.41,31.77,31.17,31.48,136900,12.8175555196362,12.9644616000904,12.7196181326666,12.8461205908356,335479.646911804,0.14,1.0
2014-06-13,31.21,31.88,31.14,31.58,159000,12.7359410304949,13.0093495691181,12.7073759592954,12.8869278354062,389636.697289825,0.0,1.0
2014-06-16,30.86,31.638,30.6801,31.15,144100,12.5931156744977,12.9105960372572,12.5197034415151,12.7114566837525,353123.572826815,0.0,1.0
2014-06-17,31.54,31.685,30.68,30.77,186200,12.870604937578,12.9297754422054,12.5196626342705,12.5563891543841,456291.52852431,0.0,1.0
2014-06-18,31.82,32.046,31.275,31.45,179700,12.9848652223758,13.0770895951054,12.7624657394658,12.8338784174644,440362.98429548,0.0,1.0
2014-06-19,31.68,31.92,31.4,31.85,86100,12.9277350799769,13.0256724669464,12.8134747951791,12.9971073957469,210991.947400339,0.0,1.0
2014-06-20,31.66,32.01,31.44,31.89,525900,12.9195736310627,13.06239898706,12.8297976930074,13.0134302935752,1288741.7553756,0.0,1.0
2014-06-23,31.43,31.78,31.38,31.67,114000,12.8257169685503,12.9685423245475,12.805313346265,12.9236543555198,279362.160321006,0.0,1.0
2014-06-24,31.09,31.85,31.07,31.4,167700,12.6869723370101,12.9971073957469,12.678810888096,12.8134747951791,410956.441103798,0.0,1.0
2014-06-25,31.39,31.5,30.45,30.97,139100,12.809394070722,12.8542820397497,12.4258059717581,12.6380036435254,340870.846496948,0.0,1.0
2014-06-26,31.31,31.4853,30.94,31.44,109500,12.7767482750655,12.8482833747978,12.6257614701542,12.8297976930074,268334.706624125,0.0,1.0
2014-06-27,31.45,31.7499,30.98,31.02,389700,12.8338784174644,12.9562593439317,12.6420843679824,12.6584072658107,954977.490149968,0.0,1.0
2014-06-30,31.37,31.47,31.0125,31.34,176300,12.8012326218079,12.8420398663785,12.6553467224679,12.7889904484367,432031.130391171,0.0,1.0
2014-07-01,32.02,32.54,31.46,31.46,233900,13.066479711517,13.2786773832843,12.8379591419215,12.8379591419215,573182.53771126,0.0,1.0
2014-07-02,31.52,32.15,31.4,31.95,154800,12.8624434886639,13.1195291294589,12.8134747951791,13.0379146403176,379344.407172734,0.0,1.0
2014-07-03,31.97,32.15,31.79,31.83,147200,13.0460760892317,13.1195291294589,12.9726230490046,12.9889459468328,360720.263151335,0.0,1.0
2014-07-07,31.59,32.07,31.58,31.9,149200,12.8910085598633,13.0868833338023,12.8869278354062,13.0175110180323,365621.353683282,0.0,1.0
2014-07-08,30.98,31.81,30.83,31.55,325100,12.6420843679824,12.9807844979187,12.5808735011265,12.874685662035,796672.265968066,0.0,1.0
2014-07-09,31.22,31.42,30.976,31.13,150600,12.740021754952,12.8216362440932,12.6404520781996,12.7032952348384,369052.117055644,0.0,1.0
2014-07-10,30.84,31.1256,30.59,30.59,147100,12.5849542255835,12.7014997160773,12.482936114157,12.482936114157,360475.208624739,0.0,1.0
2014-07-11,30.71,30.93,30.5,30.73,87300,12.5319048076417,12.6216807456971,12.4462095940434,12.5400662565558,213932.601719508,0.0,1.0
2014-07-14,30.7,31.324,30.56,31.17,86800,12.5278240831847,12.7824612893054,12.4706939407858,12.7196181326666,212707.32908652,0.0,1.0
2014-07-15,30.9,31.04,30.55,30.81,122700,12.6094385723259,12.6665687147248,12.4666132163287,12.5727120522124,300681.904134979,0.0,1.0
2014-07-16,30.53,31.13,30.48,31.13,143200,12.4584517674146,12.7032952348384,12.4380481451293,12.7032952348384,350918.082087439,0.0,1.0
2014-07-17,29.82,30.5,29.64,30.5,211900,12.1687203309631,12.4462095940434,12.0952672907359,12.4462095940434,519270.541859835,0.0,1.0
2014-07-18,30.17,30.63,29.81,29.81,275600,12.3115456869603,12.4992590119852,12.164639606506,12.164639606506,675370.275302363,0.0,1.0
2014-07-21,29.81,30.175,29.605,29.97,140800,12.164639606506,12.3135860491888,12.0809847551362,12.229931197819,345036.773449103,0.0,1.0
2014-07-22,29.76,30.19,29.56,29.95,171500,12.1442359842207,12.3197071358744,12.0626214950794,12.2217697489049,420268.513114497,0.0,1.0
2014-07-23,29.72,29.975,29.51,29.79,172700,12.1279130863924,12.2319715600476,12.0422178727941,12.1564781575919,423209.167433667,0.0,1.0
2014-07-24,29.95,30.235,29.74,29.84,180500,12.2217697489049,12.3380703959312,12.1360745353066,12.1768817798772,442323.420508261,0.0,1.0
2014-07-25,29.77,30.06,29.63,29.63,117700,12.1483167086778,12.2666577179326,12.0911865662789,12.0911865662789,288429.177805108,0.0,1.0
2014-07-28,29.31,29.81,29.15,29.81,110200,11.9606033836528,12.164639606506,11.8953117923398,12.164639606506,270050.088310307,0.0,1.0
2014-07-29,29.58,29.72,29.3,29.34,91500,12.0707829439936,12.1279130863924,11.9565226591958,11.972845557024,224224.891836597,0.0,1.0
2014-07-30,29.99,30.193,29.508,29.83,137800,12.2380926467332,12.3209313532115,12.0414017279027,12.1728010554201,337685.13765118,0.0,1.0
2014-07-31,29.38,29.98,29.34,29.59,211500,11.9891684548523,12.2340119222761,11.972845557024,12.0748636684506,518290.323753446,0.0,1.0
2014-08-01,28.7,29.515,28.56,29.44,191700,11.711679191772,12.0442582350226,11.6545490493731,12.0136528015947,469769.527487165,0.0,1.0
2014-08-04,28.91,29.3,28.38,28.91,166200,11.7973744053703,11.9565226591958,11.5810960091459,11.7973744053703,407280.623204836,0.0,1.0
2014-08-05,29.05,29.3,28.69,28.76,117100,11.8545045477692,11.9565226591958,11.7075984673149,11.7361635385144,286958.850645525,0.0,1.0
2014-08-06,29.39,29.61,28.92,28.92,130200,11.9932491793094,12.0830251173647,11.8014551298274,11.8014551298274,319060.99362978,0.0,1.0
2014-08-07,29.18,29.714,28.97,29.49,83900,11.907553965711,12.1254646517182,11.8218587521127,12.03405642388,205600.747815197,0.0,1.0
2014-08-08,29.47,29.56,29.13,29.16,142000,12.0258949749659,12.0626214950794,11.8871503434257,11.8993925167969,347977.42776827,0.0,1.0
2014-08-11,29.56,29.99,29.3,29.6,108000,12.0626214950794,12.2380926467332,11.9565226591958,12.0789443929077,264658.888725165,0.0,1.0
2014-08-12,29.32,29.64,29.1,29.38,108700,11.9646841081099,12.0952672907359,11.8749081700545,11.9891684548523,266374.270411346,0.0,1.0
2014-08-13,29.53,29.99,29.34,29.38,95500,12.0503793217082,12.2380926467332,11.972845557024,11.9891684548523,234027.072900493,0.0,1.0
2014-08-14,29.28,29.83,29.24,29.42,92900,11.9483612102817,12.1728010554201,11.9320383124534,12.0054913526805,227655.65520896,0.0,1.0
2014-08-15,29.12,29.72,28.75,29.64,207000,11.8830696189686,12.1279130863924,11.7320828140573,12.0952672907359,507262.870056566,0.0,1.0
2014-08-18,29.9,29.99,29.346,29.5,142900,12.2013661266196,12.2380926467332,11.9752939916983,12.0381371483371,350182.918507647,0.0,1.0
2014-08-19,29.77,29.97,29.46,29.88,60900,12.1483167086778,12.229931197819,12.0218142505088,12.1932046777055,149238.2066978,0.0,1.0
2014-08-20,29.5,29.65,29.2,29.65,96600,12.0381371483371,12.099348015193,11.9157154146251,12.099348015193,236722.672693063,0.0,1.0
2014-08-21,29.84,30.03,29.05,29.43,123300,12.1768817798772,12.2544155445614,11.8545045477692,12.0095720771376,302152.231294563,0.0,1.0
2014-08-22,29.98,30.17,29.71,29.84,84200,12.2340119222761,12.3115456869603,12.1238323619354,12.1768817798772,206335.911394989,0.0,1.0
2014-08-25,29.81,30.38,29.55,30.11,116000,12.164639606506,12.3972409005586,12.0585407706224,12.2870613402179,284263.250852954,0.0,1.0
2014-08-26,30.12,30.19,29.58,29.9,117700,12.291142064675,12.3197071358744,12.0707829439936,12.2013661266196,288429.177805109,0.0,1.0
2014-08-27,29.73,30.184,29.714,30.18,81700,12.1319938108495,12.3172587012002,12.1254646517182,12.3156264114174,200209.548230055,0.0,1.0
2014-08-28,29.24,29.71,29.21,29.6,112100,11.9320383124534,12.1238323619354,11.9197961390822,12.0789443929077,274706.124315656,0.0,1.0
2014-08-29,29.39,29.43,29.07,29.22,104400,11.9932491793094,12.0095720771376,11.8626659966833,11.9238768635393,255836.925767658,0.0,1.0
2014-09-02,29.76,29.9,29.475,29.62,122400,12.1442359842207,12.2013661266196,12.0279353371944,12.0871058418218,299946.740555186,0.0,1.0
2014-09-03,29.77,29.95,29.49,29.82,127700,12.1483167086778,12.2217697489049,12.03405642388,12.1687203309631,312934.630464846,0.0,1.0
2014-09-04,29.57,30.2,29.45,29.85,79500,12.0667022195365,12.3237878603315,12.0177335260517,12.1809625043343,194818.348644912,0.0,1.0
2014-09-05,29.58,29.73,29.202,29.41,76900,12.0707829439936,12.1319938108495,11.9165315595166,12.0014106282235,188446.93095338,0.0,1.0
2014-09-08,29.89,30.005,29.33,29.64,94700,12.1972854021625,12.2442137334188,11.968764832567,12.0952672907359,232066.636687714,0.0,1.0
2014-09-09,29.4,29.79,29.34,29.79,114800,11.9973299037664,12.1564781575919,11.972845557024,12.1564781575919,281322.596533786,0.0,1.0
2014-09-10,29.86,29.98,29.44,29.44,87900,12.1850432287913,12.2340119222761,12.0136528015947,12.0136528015947,215402.928879092,0.0,1.0
2014-09-11,30.01,30.08,29.56,29.56,100900,12.3033842380462,12.3320825684915,12.1188949708979,12.1188949708979,246111.877952765,0.14,1.0
2014-09-12,29.84,30.42,29.6,30.07,191500,12.233688292679,12.4714744592257,12.1352940168666,12.3279828069993,467100.34319083,0.0,1.0
2014-09-15,29.52,30.06,29.36,29.87,139600,12.1024959249291,12.3238830455071,12.0368997410542,12.2459875771556,340507.613104124,0.0,1.0
2014-09-16,29.48,29.7,29.21,29.5,200500,12.0860968789604,12.1762916317884,11.9754033186714,12.0942964019448,489052.839737656,0.0,1.0
2014-09-17,29.59,30.0,29.13,29.51,126600,12.1311942553744,12.299284476554,11.9426052267339,12.0983961634369,308798.451425373,0.0,1.0
2014-09-18,30.0,30.56,29.36,29.67,212200,12.299284476554,12.5288711201163,12.0368997410542,12.1639923473119,517591.085248531,0.0,1.0
2014-09-19,29.17,30.3243,28.85,29.88,1385500,11.9590042727027,12.4322397417455,11.8278119049528,12.2500873386478,3379464.88506993,0.0,1.0
2014-09-22,28.66,29.4593,28.65,28.96,241800,11.7499164366012,12.0776103726716,11.7458166751091,11.8729092813668,589790.407224767,0.0,1.0
2014-09-23,28.23,28.82,28.23,28.6,228900,11.5736266924373,11.8155126204762,11.5736266924373,11.7253178676481,558325.162174312,0.0,1.0
2014-09-24,28.43,28.52,28.03,28.21,173433,11.655621922281,11.6925197757107,11.4916314625936,11.5654271694529,423031.925956214,0.0,1.0
2014-09-25,28.06,28.48,27.91,28.48,196158,11.5039307470702,11.6761207297419,11.4424343246874,11.6761207297419,478461.979736952,0.0,1.0
2014-09-26,28.16,28.78,27.94,28.25,199372,11.544928361992,11.7991135745075,11.4547336091639,11.5818262154217,486301.460170454,0.0,1.0
2014-09-29,28.13,28.26,27.87,27.93,172870,11.5326290775155,11.5859259769139,11.4260352787187,11.4506338476718,421658.675338894,0.0,1.0
2014-09-30,27.79,28.21,27.72,28.13,303810,11.3932371867812,11.5654271694529,11.3645388563359,11.5326290775155,741043.108432404,0.0,1.0
2014-10-01,27.53,28.03,27.385,27.8,259499,11.2866433879844,11.4916314625936,11.2271968463477,11.3973369482734,632961.211267241,0.0,1.0
2014-10-02,28.16,28.28,27.402,27.56,206174,11.544928361992,11.5941254998982,11.2341664408844,11.2989426724609,502892.66922729,0.0,1.0
2014-10-03,28.23,28.7,28.2,28.52,191922,11.5736266924373,11.76631548257,11.5613274079607,11.6925197757107,468129.671362247,0.0,1.0
2014-10-06,27.99,28.27,27.87,28.27,114714,11.4752324166249,11.590025738406,11.4260352787187,11.590025738406,279806.520985862,0.0,1.0
2014-10-07,27.57,27.89,27.51,27.77,240785,11.3030424339531,11.434234801703,11.278443865,11.3850376637968,587314.65344754,0.0,1.0
2014-10-08,28.33,28.38,27.59,27.59,146620,11.6146243073591,11.6351231148201,11.3112419569375,11.3112419569375,357630.560410651,0.0,1.0
2014-10-09,27.79,28.395,27.7,28.24,261165,11.3932371867812,11.6412727570583,11.3563393333515,11.5777264539295,637024.862294687,0.0,1.0
2014-10-10,27.74,28.2,27.6,27.6,222460,11.3727383793203,11.5613274079607,11.3153417184297,11.3153417184297,542616.931311913,0.0,1.0
2014-10-13,28.27,28.6,27.74,27.76,213689,11.590025738406,11.7253178676481,11.3727383793203,11.3809379023046,521223.003843892,0.0,1.0
2014-10-14,28.65,28.91,28.45,28.54,263933,11.7458166751091,11.8524104739059,11.6638214452654,11.700719298695,643776.474565977,0.0,1.0
2014-10-15,27.39,28.21,27.15,28.12,330177,11.2292467270938,11.5654271694529,11.1308524512814,11.5285293160233,805356.60581576,0.0,1.0
2014-10-16,27.81,27.97,26.58,27.02,350493,11.4014367097655,11.4670328936405,10.8971660462268,11.077555551883,854910.708020803,0.0,1.0
2014-10-17,28.09,30.96,27.902,30.96,332635,11.5162300315467,12.6928615798037,11.4391545154936,12.6928615798037,811352.076539329,0.0,1.0
2014-10-20,27.99,28.33,27.49,27.87,235508,11.4752324166249,11.6146243073591,11.2702443420156,11.4260352787187,574443.172972248,0.0,1.0
2014-10-21,28.89,30.67,27.5801,28.14,213193,11.8442109509215,12.5739684965304,11.3071831930602,11.5367288390076,520013.177367531,0.0,1.0
2014-10-22,28.53,29.01,28.52,28.89,178275,11.6966195372028,11.8934080888277,11.6925197757107,11.8442109509215,434842.369098409,0.0,1.0
2014-10-23,28.89,29.33,28.63,28.88,185173,11.8442109509215,12.0246004565776,11.7376171521247,11.8401111894293,451667.738118409,0.0,1.0
2014-10-24,29.01,29.25,28.79,28.98,85542,11.8934080888277,11.9918023646401,11.8032133359996,11.8811088043512,208651.162178746,0.0,1.0
2014-10-27,29.36,29.4,28.71,28.78,110198,12.0368997410542,12.0532987870229,11.7704152440622,11.7991135745075,268791.246051921,0.0,1.0
2014-10-28,30.27,30.34,29.365,29.59,220585,12.409978036843,12.4386763672883,12.0389496218003,12.1311942553744,538043.494531325,0.0,1.0
2014-10-29,30.68,31.0,29.93,30.16,214489,12.5780682580225,12.7092606257725,12.2705861461087,12.3648806604289,523174.336870277,0.0,1.0
2014-10-30,31.0,31.21,30.16,30.63,188624,12.7092606257725,12.7953556171083,12.3648806604289,12.5575694505616,460085.300960974,0.0,1.0
2014-10-31,31.78,31.97,30.9244,31.67,249193,13.0290420221629,13.1069374905144,12.6782664288915,12.9839446457488,607823.16355484,0.0,1.0
2014-11-03,31.67,31.97,31.53,31.95,240690,12.9839446457488,13.1069374905144,12.9265479848582,13.09873796753,587082.932650657,0.0,1.0
2014-11-04,31.52,31.89,31.17,31.48,180801,12.9224482233661,13.0741393985769,12.7789565711396,12.9060491773973,441003.703129215,0.0,1.0
2014-11-05,31.64,31.9,31.32,31.8875,135645,12.9716453612723,13.0782391600691,12.8404529935224,13.0731144582038,330860.710454934,0.0,1.0
2014-11-06,31.62,31.7,31.4,31.64,115667,12.9634458382879,12.9962439302254,12.8732510854598,12.9716453612723,282131.046453544,0.0,1.0
2014-11-07,31.67,31.75,31.22,31.57,94263,12.9839446457488,13.0167427376863,12.7994553786005,12.942947030827,229923.131332622,0.0,1.0
2014-11-10,31.88,31.9,31.51,31.67,115164,13.0700396370847,13.0782391600691,12.9183484618739,12.9839446457488,280904.145813204,0.0,1.0
2014-11-11,31.63,31.81,31.49,31.79,172936,12.9675455997801,13.0413413066394,12.9101489388895,13.033141783655,421819.660313572,0.0,1.0
2014-11-12,32.19,32.3,31.49,31.49,127297,13.1971322433424,13.2422296197565,12.9101489388895,12.9101489388895,310498.550324611,0.0,1.0
2014-11-13,31.83,32.34,31.77,32.31,101636,13.0495408296238,13.2586286657252,13.0249422606707,13.2463293812486,247907.104337039,0.0,1.0
2014-11-14,31.8,31.97,31.54,31.85,101541,13.0372415451472,13.1069374905144,12.9306477463504,13.0577403526081,247675.383540157,0.0,1.0
2014-11-17,31.32,31.67,31.29,31.66,99392,12.8404529935224,12.9839446457488,12.8281537090458,12.9798448842566,242433.61519803,0.0,1.0
2014-11-18,31.4,31.58,31.17,31.35,86858,12.8732510854598,12.9470467923192,12.7789565711396,12.8527522779989,211861.105007149,0.0,1.0
2014-11-19,30.74,31.33,30.43,31.33,114677,12.6026668269756,12.8445527550145,12.4755742207179,12.8445527550145,279716.271833394,0.0,1.0
2014-11-20,30.94,31.01,30.5,30.51,75595,12.6846620568193,12.7133603872646,12.5042725511632,12.5083723126554,184388.775161936,0.0,1.0
2014-11-21,30.63,31.5199,30.53,31.49,134397,12.5575694505616,12.9224072257511,12.5165718356398,12.9101489388895,327816.630933775,0.0,1.0
2014-11-24,31.12,31.15,30.68,30.75,96327,12.7584577636787,12.7707570481552,12.5780682580225,12.6067665884678,234957.570540694,0.0,1.0
2014-11-25,31.03,31.28,30.87,31.22,93193,12.721559910249,12.8240539475536,12.6559637263741,12.7994553786005,227313.223409833,0.0,1.0
2014-11-26,31.1,31.195,30.89,31.195,81820,12.7502582406943,12.7892059748701,12.6641632493584,12.7892059748701,199572.585273491,0.0,1.0
2014-11-28,30.17,31.2,30.02,31.19,91524,12.3689804219211,12.7912558556161,12.3074839995384,12.787156094124,223242.254883538,0.0,1.0
2014-12-01,29.05,30.15,29.0,30.15,179813,11.9098071347964,12.3607808989368,11.8893083273355,12.3607808989368,438593.806841633,0.0,1.0
2014-12-02,29.8,30.12,29.12,29.19,117411,12.2172892467103,12.3484816144602,11.9385054652417,11.967203795687,286384.952451062,0.0,1.0
2014-12-03,29.94,30.21,29.59,29.64,162624,12.2746859076009,12.3853794678899,12.1311942553744,12.1516930628353,396666.977603474,0.0,1.0
2014-12-04,29.92,30.37,29.76,30.0,359779,12.2664863846165,12.4509756517648,12.2008902007416,12.299284476554,877560.80612456,0.0,1.0
2014-12-05,30.48,31.02,29.92,29.93,206861,12.4960730281789,12.7174601487568,12.2664863846165,12.2705861461087,504568.376463695,0.0,1.0
2014-12-08,29.92,30.61,29.78,30.29,153045,12.2664863846165,12.5493699275773,12.2090897237259,12.4181775598273,373302.203778801,0.0,1.0
2014-12-09,30.45,30.52,29.53,29.53,174187,12.4837737437023,12.5124720741476,12.1065956864213,12.1065956864213,424871.057333582,0.0,1.0
2014-12-10,29.43,30.55,29.4,30.3,143677,12.0655980714995,12.5247713586241,12.0532987870229,12.4222773213195,350452.094039835,0.0,1.0
2014-12-11,29.41,29.76,29.27,29.41,130285,12.1147952094057,12.2589699228804,12.0571253240158,12.1147952094057,316281.190376636,0.14,1.0
2014-12-12,28.96,29.35,28.79,29.05,172296,11.9294277206524,12.0900795442386,11.859400002679,11.9665012184031,418267.521028001,0.0,1.0
2014-12-15,28.67,29.42,28.58,29.19,114762,11.8099686723448,12.1189144869335,11.7728951745942,12.024171103793,278597.397781814,0.0,1.0
2014-12-16,29.13,29.72,28.53,28.59,203935,11.9994554386259,12.242492812769,11.7522987869549,11.777014452122,495074.679045625,0.0,1.0
2014-12-17,29.7,29.7,28.88,29.17,263569,12.2342542577133,12.2342542577133,11.8964735004297,12.0159325487373,639842.78363879,0.0,1.0
2014-12-18,30.15,30.21,29.7,30.13,156486,12.4196217464665,12.4443374116336,12.2342542577133,12.4113831914108,379887.004315758,0.0,1.0
2014-12-19,29.85,30.15,29.25,30.08,961928,12.2960434206311,12.4196217464665,12.0488867689601,12.3907868037716,2335186.19101674,0.0,1.0
2014-12-22,29.95,30.05,29.45,29.81,168662,12.3372361959096,12.3784289711881,12.1312723195171,12.2795663105197,409445.585687562,0.0,1.0
2014-12-23,30.01,30.34,29.77,30.14,144265,12.3619518610767,12.4978880194957,12.2630892004083,12.4155024689387,350219.180486513,0.0,1.0
2014-12-24,29.87,30.16,29.48,29.98,78104,12.3042819756868,12.4237410239944,12.1436301521006,12.3495940284931,189606.064344911,0.0,1.0
2014-12-26,30.01,30.08,29.78,30.08,79860,12.3619518610767,12.3907868037716,12.2672084779361,12.3907868037716,193868.94779505,0.0,1.0
2014-12-29,30.67,30.88,29.92,30.05,212077,12.6338241779147,12.7203290059996,12.324878363326,12.3784289711881,514840.281010907,0.0,1.0
2014-12-30,30.33,30.829,30.31,30.55,109901,12.4937687419678,12.6993206906075,12.4855301869121,12.5843928475805,266796.784768644,0.0,1.0
2014-12-31,29.88,30.41,29.79,30.33,225215,12.3084012532146,12.5267229621906,12.271327755464,12.4937687419678,546734.223361663,0.0,1.0
2015-01-02,29.53,30.17,28.92,30.17,167858,12.1642265397399,12.4278603015222,11.912950610541,12.4278603015222,407493.78711472,0.0,1.0
2015-01-05,28.67,29.31,28.54,29.24,140320,11.8099686723448,12.0736024341272,11.7564180644828,12.0447674914322,340642.258384692,0.0,1.0
2015-01-06,27.73,28.69,27.6,28.67,350483,11.4227565847269,11.8182072274005,11.3692059768649,11.8099686723448,850836.093539357,0.0,1.0
2015-01-07,27.53,28.27,27.08,27.92,481449,11.34037103417,11.6451975712308,11.1550035454167,11.5010228577561,1168770.4864385,0.0,1.0
2015-01-08,27.51,28.01,27.295,27.89,536509,11.3321324791143,11.5380963555067,11.2435680122655,11.4886650251725,1302434.70213592,0.0,1.0
2015-01-09,26.36,27.49,26.24,27.47,389642,10.8584155634115,11.3238939240586,10.8089842330774,11.3156553690029,945898.879999493,0.0,1.0
2015-01-12,25.9,26.44,25.69,26.4,424447,10.6689287971305,10.8913697836343,10.5824239690456,10.8748926735229,1030391.85180022,0.0,1.0
2015-01-13,25.81,26.45,25.31,26.0,446680,10.6318552993798,10.8954890611622,10.4258914229873,10.710121572409,1084364.90860372,0.0,1.0
2015-01-14,25.62,25.62,24.94,25.52,482596,10.5535890263507,10.5535890263507,10.2734781544569,10.5123962510722,1171554.95529802,0.0,1.0
2015-01-15,25.04,25.77,25.01,25.58,320620,10.3146709297354,10.6153781892684,10.3023130971519,10.5371119162393,778340.371175171,0.0,1.0
2015-01-16,25.28,25.54,25.0,25.0,610622,10.4135335904038,10.5206348061279,10.298193819624,10.298193819624,1482352.17431141,0.0,1.0
2015-01-20,24.81,25.4,24.75,25.33,429099,10.2199275465949,10.462964920738,10.1952118814278,10.434129978043,1041685.09428886,0.0,1.0
2015-01-21,24.55,25.17,24.46,24.78,429503,10.1128263308708,10.3682215375974,10.0757528331201,10.2075697140113,1042665.84879561,0.0,1.0
2015-01-22,25.61,25.73,24.66,24.79,509367,10.5494697488228,10.598901079157,10.1581383836771,10.2116889915392,1236544.50703133,0.0,1.0
2015-01-23,25.78,26.3,25.65,25.75,341704,10.6194974667963,10.8336998982445,10.5659468589342,10.6071396342127,829524.103898821,0.0,1.0
2015-01-26,25.66,25.92,25.29,25.73,485976,10.5700661364621,10.6771673521862,10.4176528679316,10.598901079157,1179760.27765649,0.0,1.0
2015-01-27,25.83,26.0,25.22,25.32,188123,10.6400938544355,10.710121572409,10.3888179252367,10.4300107005152,456689.307113053,0.0,1.0
2015-01-28,25.08,26.61,25.0,26.03,247715,10.3311480398468,10.9613975016078,10.298193819624,10.7224794049925,601355.452079276,0.0,1.0
2015-01-29,25.26,25.34,24.8,25.08,223100,10.4052950353481,10.4382492555709,10.215808269067,10.3311480398468,541599.827862206,0.0,1.0
2015-01-30,24.7,25.26,24.67,25.01,282503,10.1746154937885,10.4052950353481,10.162257661205,10.3023130971519,685807.154507204,0.0,1.0
2015-02-02,25.66,25.8,24.75,24.75,250418,10.5700661364621,10.627736021852,10.1952118814278,10.1952118814278,607917.282355884,0.0,1.0
2015-02-03,26.29,26.73,25.73,25.73,255776,10.8295806207166,11.010828831942,10.598901079157,10.598901079157,620924.417621173,0.0,1.0
2015-02-04,25.94,26.41,25.88,26.19,151657,10.6854059072419,10.8790119510508,10.6606902420748,10.7883878454381,368164.074827873,0.0,1.0
2015-02-05,26.58,26.68,25.94,26.11,194470,10.9490396690242,10.9902324443027,10.6854059072419,10.7554336252153,472097.348831751,0.0,1.0
2015-02-06,26.89,27.19,26.52,26.69,265599,11.0767372723876,11.2003155982231,10.9243240038571,10.9943517218306,644770.8322742,0.0,1.0
2015-02-09,26.12,26.7691,26.0,26.72,164334,10.7595529027432,11.0269352070759,10.710121572409,11.0067095544141,398938.888892459,0.0,1.0
2015-02-10,25.9,26.2799,25.39,25.69,259860,10.6689287971305,10.8254201504135,10.4588456432101,10.5824239690456,630838.77753596,0.0,1.0
2015-02-11,25.72,25.95,25.545,25.77,126102,10.5947818016292,10.6895251847697,10.5226944448918,10.6153781892684,306126.49705549,0.0,1.0
2015-02-12,26.2,26.27,25.83,25.89,118536,10.792507122966,10.8213420656609,10.6400938544355,10.6648095196026,287759.19854538,0.0,1.0
2015-02-13,26.48,26.57,26.16,26.18,233407,10.9078468937457,10.9449203914964,10.7760300128546,10.7842685679103,566621.205835206,0.0,1.0
2015-02-17,26.77,26.81,26.29,26.54,160054,11.0273059420534,11.0437830521648,10.8295806207166,10.9325625589128,388548.717385287,0.0,1.0
2015-02-18,26.15,26.793,26.02,26.64,139260,10.7719107353267,11.0367802803674,10.7183601274647,10.9737553341913,338068.991609551,0.0,1.0
2015-02-19,25.92,26.25,25.64,26.05,126354,10.6771673521862,10.8131035106052,10.5618275814064,10.7307179600482,306738.254817127,0.0,1.0
2015-02-20,26.07,26.15,25.36,25.89,169395,10.7389565151039,10.7719107353267,10.4464878106266,10.6648095196026,411225.023938676,0.0,1.0
2015-02-23,26.13,26.14,25.67,26.05,113031,10.763672180271,10.7677914577989,10.5741854139899,10.7307179600482,274395.204585805,0.0,1.0
2015-02-24,26.9,27.0,26.135,26.19,318896,11.0808565499154,11.1220493251939,10.7657318190349,10.7883878454381,774155.171250321,0.0,1.0
2015-02-25,26.53,27.002,26.47,26.95,126516,10.928443281385,11.1228731806995,10.9037276162179,11.1014529375547,307131.527663895,0.0,1.0
2015-02-26,26.75,26.76,26.27,26.45,98005,11.0190673869977,11.0231866645255,10.8213420656609,10.8954890611622,237917.934243099,0.0,1.0
2015-02-27,26.27,26.84,26.25,26.75,168366,10.8213420656609,11.0561408847483,10.8131035106052,11.0190673869977,408727.013078657,0.0,1.0
2015-03-02,26.42,26.61,26.09,26.25,135966,10.8831312285786,10.9613975016078,10.7471950701596,10.8131035106052,330072.443725294,0.0,1.0
2015-03-03,26.08,26.39,26.02,26.29,79564,10.7430757926318,10.8707733959951,10.7183601274647,10.8295806207166,193150.375186143,0.0,1.0
2015-03-04,25.86,26.09,25.77,25.94,115309,10.6524516870191,10.7471950701596,10.6153781892684,10.6854059072419,279925.300542192,0.0,1.0
2015-03-05,26.32,26.45,25.51,25.87,186251,10.8419384533002,10.8954890611622,10.5082769735443,10.6565709645469,452144.820883744,0.0,1.0
2015-03-06,26.6,27.09,26.08,26.08,258931,10.9572782240799,11.1591228229446,10.7430757926318,10.7430757926318,628583.527692468,0.0,1.0
2015-03-09,26.8,26.91,26.375,26.57,147703,11.0396637746369,11.0849758274433,10.8645944797033,10.9449203914964,358565.304234566,0.0,1.0
2015-03-10,26.84,26.89,26.43,26.7,252675,11.0561408847483,11.0767372723876,10.8872505061065,10.9984709993584,613396.398498805,0.0,1.0
2015-03-11,26.92,27.08,26.75,26.81,349581,11.0890951049711,11.1550035454167,11.0190673869977,11.0437830521648,848646.389170321,0.0,1.0
2015-03-12,27.89,27.94,26.85,27.1,208837,11.5463349105624,11.5670346863074,11.1157795750664,11.2192784537914,504442.662984933,0.14,1.0
2015-03-13,27.73,27.89,27.0,27.89,253338,11.4800956281784,11.5463349105624,11.1778789023014,11.5463349105624,611934.165666414,0.0,1.0
2015-03-16,27.46,27.94,27.33,27.94,203943,11.3683168391554,11.5670346863074,11.3144974222184,11.5670346863074,492621.278878437,0.0,1.0
2015-03-17,27.85,27.93,27.23,27.41,252091,11.5297750899664,11.5628947311584,11.2730978707284,11.3476170634104,608922.055739811,0.0,1.0
2015-03-18,27.65,28.38,27.46,27.77,279115,11.4469759869864,11.7491927128635,11.3683168391554,11.4966554487744,674198.125231829,0.0,1.0
2015-03-19,27.58,27.66,26.89,27.54,215962,11.4179963009434,11.4511159421354,11.1323393956624,11.4014364803474,521652.99436188,0.0,1.0
2015-03-20,28.44,28.48,27.47,27.62,536237,11.7740324437575,11.7905922643535,11.3724567943044,11.4345561215394,1295272.48653759,0.0,1.0
2015-03-23,28.23,28.69,28.09,28.39,237613,11.6870933856285,11.8775313224825,11.6291340135424,11.7533326680125,573950.662381849,0.0,1.0
2015-03-24,28.23,29.25,27.95,28.1,231349,11.6870933856285,12.1093688108265,11.5711746414564,11.6332739686914,558820.063680768,0.0,1.0
2015-03-25,27.58,28.71,27.55,28.26,209998,11.4179963009434,11.8858112327805,11.4055764354964,11.6995132510755,507247.041192461,0.0,1.0
2015-03-26,27.73,27.78,27.19,27.5,140727,11.4800956281784,11.5007954039234,11.2565380501324,11.3848766597514,339923.97244684,0.0,1.0
2015-03-27,28.0,28.12,27.29,27.84,224455,11.5918744172014,11.6415538789894,11.2979376016224,11.5256351348174,542167.709363203,0.0,1.0
2015-03-30,28.63,28.77,27.95,28.09,194924,11.8526915915885,11.9106509636745,11.5711746414564,11.6291340135424,470836.018711601,0.0,1.0
2015-03-31,27.64,28.39,27.55,28.39,424624,11.4428360318374,11.7533326680125,11.4055764354964,11.7533326680125,1025672.94745334,0.0,1.0
2015-04-01,27.54,27.84,27.16,27.56,197521,11.4014364803474,11.5256351348174,11.2441181846854,11.4097163906454,477109.033530681,0.0,1.0
2015-04-02,27.78,28.1,27.63,27.65,236449,11.5007954039234,11.6332739686914,11.4386960766884,11.4469759869864,571139.037719008,0.0,1.0
2015-04-06,27.96,28.3,27.31,27.49,181780,11.5753145966054,11.7160730716715,11.3062175119204,11.3807367046024,439086.882484431,0.0,1.0
2015-04-07,27.9,28.15,27.64,27.98,150602,11.5504748657114,11.6539737444364,11.4428360318374,11.5835945069034,363776.887864013,0.0,1.0
2015-04-08,27.9,28.15,27.67,27.84,186373,11.5504748657114,11.6539737444364,11.4552558972844,11.5256351348174,450181.205574161,0.0,1.0
2015-04-09,27.93,28.17,27.5,27.93,162421,11.5628947311584,11.6622536547345,11.3848766597514,11.5628947311584,392325.50632635,0.0,1.0
2015-04-10,27.98,28.07,27.74,28.07,98360,11.5835945069034,11.6208541032444,11.4842355833274,11.6208541032444,237587.114980574,0.0,1.0
2015-04-13,28.43,28.48,27.87,27.95,84018,11.7698924886085,11.7905922643535,11.5380550002644,11.5711746414564,202944.227596967,0.0,1.0
2015-04-14,28.25,28.42,28.03,28.38,151841,11.6953732959265,11.7657525334595,11.6042942826484,11.7491927128635,366769.67390977,0.0,1.0
2015-04-15,28.91,29.38,28.2,28.31,272976,11.9686103357605,12.1631882277635,11.6746735201815,11.7202130268205,659369.462168938,0.0,1.0
2015-04-16,28.73,28.93,28.41,28.77,140129,11.8940911430785,11.9768902460585,11.7616125783105,11.9106509636745,338479.512353727,0.0,1.0
2015-04-17,28.67,29.54,28.49,28.59,284105,11.8692514121845,12.2294275101475,11.7947322195025,11.8361317709925,686251.395908454,0.0,1.0
2015-04-20,29.17,29.39,28.7,28.8,138862,12.0762491696345,12.1673281829125,11.8816712776315,11.9230708291215,335419.092725013,0.0,1.0
2015-04-21,28.94,29.47,28.91,29.31,101975,11.9810302012075,12.2004478241045,11.9686103357605,12.1342085417205,246319.093637087,0.0,1.0
2015-04-22,29.25,29.26,28.54,28.94,116688,12.1093688108265,12.1135087659755,11.8154319952475,11.9810302012075,281858.125994847,0.0,1.0
2015-04-23,29.29,29.4,28.804,29.06,139725,12.1259286314225,12.1714681380615,11.9247268111811,12.0307096629955,337503.656371092,0.0,1.0
2015-04-24,28.85,29.19,28.68,29.18,112282,11.9437706048665,12.0845290799325,11.8733913673335,12.0803891247835,271215.498619852,0.0,1.0
2015-04-27,29.04,29.34,28.64,29.03,178829,12.0224297526975,12.1466284071675,11.8568315467375,12.0182897975485,431958.785937992,0.0,1.0
2015-04-28,29.77,29.84,29.06,29.06,142371,12.3246464785745,12.3536261646175,12.0307096629955,12.0307096629955,343895.029960342,0.0,1.0
2015-04-29,29.71,30.0,29.45,29.78,138290,12.2998067476805,12.4198654470015,12.1921679138065,12.3287864337235,334037.435244647,0.0,1.0
2015-04-30,28.96,29.9,28.86,29.53,288880,11.9893101115055,12.3784658955115,11.9479105600155,12.2252875549985,697785.337287392,0.0,1.0
2015-05-01,29.03,29.42,28.59,29.09,239372,12.0182897975485,12.1797480483595,11.8361317709925,12.0431295284425,578199.500682489,0.0,1.0
2015-05-04,29.4,29.54,29.17,29.18,127323,12.1714681380615,12.2294275101475,12.0762491696345,12.0803891247835,307546.810092228,0.0,1.0
2015-05-05,29.28,29.59,28.93,29.23,169393,12.1217886762735,12.2501272858925,11.9768902460585,12.1010889005285,409166.268482149,0.0,1.0
2015-05-06,29.58,29.61,29.06,29.33,198896,12.2459873307435,12.2584071961905,12.0307096629955,12.1424884520185,480430.325550794,0.0,1.0
2015-05-07,29.23,29.68,29.02,29.32,149926,12.1010889005285,12.2873868822335,12.0141498423995,12.1383484968695,362144.01993267,0.0,1.0
2015-05-08,29.19,29.59,29.01,29.56,143074,12.0845290799325,12.2501272858925,12.0100098872505,12.2377074204455,345593.115989533,0.0,1.0
2015-05-11,29.49,29.67,28.93,29.2,159526,12.2087277344025,12.2832469270845,11.9768902460585,12.0886690350815,385332.676945821,0.0,1.0
2015-05-12,29.66,29.75,29.0,29.38,87526,12.2791069719355,12.3163665682765,12.0058699321015,12.1631882277635,211417.749347191,0.0,1.0
2015-05-13,29.78,29.92,29.49,29.68,130176,12.3287864337235,12.3867458058095,12.2087277344025,12.2873868822335,314438.189098324,0.0,1.0
2015-05-14,29.93,30.22,29.62,29.92,212215,12.3908857609585,12.5109444602796,12.2625471513395,12.3867458058095,512602.171671436,0.0,1.0
2015-05-15,29.31,29.92,28.9,29.87,118256,12.1342085417205,12.3867458058095,11.9644703806115,12.3660460300645,285645.606640328,0.0,1.0
2015-05-18,30.0,30.0,29.27,29.33,148975,12.4198654470015,12.4198654470015,12.1176487211245,12.1424884520185,359846.893597306,0.0,1.0
2015-05-19,30.21,30.27,29.7,29.92,309815,12.5068045051306,12.5316442360246,12.2956667925315,12.3867458058095,748353.517971797,0.0,1.0
2015-05-20,30.21,30.33,29.95,30.33,104946,12.5068045051306,12.5564839669186,12.3991656712565,12.5564839669186,253495.499885636,0.0,1.0
2015-05-21,30.01,30.37,29.798,30.16,84866,12.4240054021505,12.5730437875146,12.3362383529917,12.4861047293856,204992.558966464,0.0,1.0
2015-05-22,29.51,30.08,29.5,29.99,86550,12.2170076447005,12.4529850881935,12.2128676895515,12.4157254918525,209060.235884187,0.0,1.0
2015-05-26,29.51,29.57,29.16,29.44,162937,12.2170076447005,12.2418473755945,12.0721092144855,12.1880279586575,393571.896640806,0.0,1.0
2015-05-27,30.14,30.19,29.36,29.59,112821,12.4778248190876,12.4985245948326,12.1549083174655,12.2501272858925,272517.445091736,0.0,1.0
2015-05-28,30.32,30.32,29.94,30.0,127433,12.5523440117696,12.5523440117696,12.3950257161075,12.4198654470015,307812.513453835,0.0,1.0
2015-05-29,30.13,30.5,29.92,30.5,193176,12.4736848639385,12.6268632044516,12.3867458058095,12.6268632044516,466613.750747126,0.0,1.0
2015-06-01,30.29,30.53,29.9351,30.3,155664,12.5399241463226,12.6392830698986,12.3929971380845,12.5440641014716,376004.073468237,0.0,1.0
2015-06-02,30.74,30.95,30.04,30.12,235192,12.7262221280276,12.8131611861566,12.4364252675975,12.4695449087896,568102.772941346,0.0,1.0
2015-06-03,31.44,31.56,30.89,30.93,192763,13.0160189884576,13.0656984502456,12.7883214552626,12.8048812758586,465616.155398538,0.0,1.0
2015-06-04,31.07,31.39,30.81,31.19,150477,12.8628406479446,12.9953192127126,12.7552018140706,12.9125201097326,363474.95222582,0.0,1.0
2015-06-05,31.71,31.83,31.24,31.31,109428,13.1277977774806,13.1774772392686,12.9332198854776,12.9621995715206,264321.704128652,0.0,1.0
2015-06-08,31.81,32.07,31.59,31.59,120894,13.1691973289706,13.2768361628447,13.0781183156926,13.0781183156926,292017.656348734,0.0,1.0
2015-06-09,32.25,32.36,31.51,31.77,177257,13.3513553555267,13.3968948621657,13.0449986745006,13.1526375083746,428161.643352087,0.0,1.0
2015-06-10,33.57,34.13,32.36,32.5,371245,13.8978294351947,14.1296669235388,13.3968948621657,13.4548542342517,896736.76800491,0.0,1.0
2015-06-11,32.9,33.6674,32.63,33.57,185873,13.6204524402117,13.938152598346,13.5086736511887,13.8978294351947,448973.463021391,0.0,1.0
2015-06-12,32.68,32.99,32.32,32.8,163919,13.5956127093177,13.7245796597427,13.4458446378564,13.6455353998048,394014.82187917,0.16,1.0
2015-06-15,32.54,32.63,31.9,32.3,192263,13.5373695704161,13.5748115882814,13.2711152211516,13.4375241894419,462145.765280138,0.0,1.0
2015-06-16,33.56,33.59,32.268,32.33,201163,13.9617124395564,13.9741931121781,13.4242114719787,13.4500048620637,483538.843048575,0.0,1.0
2015-06-17,32.62,33.7599,32.52,33.54,143311,13.5706513640741,14.0448753214594,13.5290491220016,13.9533919911418,344479.030120523,0.0,1.0
2015-06-18,33.17,33.24,32.29,32.78,222970,13.7994636954733,13.8285852649241,13.4333639652346,13.6372149513903,535956.691014457,0.0,1.0
2015-06-19,33.38,33.69,32.94,33.2,662784,13.8868284038257,14.0157953542507,13.7037785387064,13.8119443680951,1593144.9051322,0.0,1.0
2015-06-22,33.77,33.99,33.43,33.68,139044,14.0490771479088,14.1406020804684,13.907629524862,14.0116351300434,334222.371374687,0.0,1.0
2015-06-23,34.35,34.5,33.72,33.72,212548,14.2903701519297,14.3527735150386,14.0282760268725,14.0282760268725,510905.156575955,0.0,1.0
2015-06-24,34.36,34.75,34.03,34.25,255624,14.294530376137,14.45677912022,14.1572429772975,14.2487679098571,614447.652975194,0.0,1.0
2015-06-25,34.69,34.79,34.15,34.54,197462,14.4318177749765,14.473420017049,14.2071656677845,14.3694144118676,474642.687900149,0.0,1.0
2015-06-26,35.26,35.32,34.645,34.87,690681,14.6689505547901,14.6939119000337,14.4130967660438,14.5067018107071,1660201.38721154,0.0,1.0
2015-06-29,34.49,35.31,34.39,35.1,252392,14.3486132908313,14.6897516758264,14.3070110487587,14.602386967474,606678.840913669,0.0,1.0
2015-06-30,34.64,35.256,34.53,34.53,281296,14.4110166539402,14.6672864651072,14.3652541876603,14.3652541876603,676155.865612424,0.0,1.0
2015-07-01,35.02,35.55,34.63,35.12,242053,14.569105173816,14.7895970568006,14.4068564297329,14.6107074158885,581826.814953231,0.0,1.0
2015-07-02,34.4,35.08,34.13,35.08,182397,14.311171272966,14.5940665190595,14.19884521937,14.5940665190595,438430.697273013,0.0,1.0
2015-07-06,34.28,34.51,33.72,33.87,238449,14.2612485824789,14.3569337392458,14.0282760268725,14.0906793899813,573163.820315317,0.0,1.0
2015-07-07,33.71,34.32,33.17,34.32,297678,14.0241158026652,14.2778894793079,13.7994636954733,14.2778894793079,715533.551005972,0.0,1.0
2015-07-08,33.67,33.71,33.0,33.55,356899,14.0074749058362,14.0241158026652,13.7287398839499,13.9575522153491,857884.0519638,0.0,1.0
2015-07-09,34.21,34.305,33.52,34.1,310621,14.2321270130281,14.271649142997,13.9450715427273,14.1863645467483,746644.855001128,0.0,1.0
2015-07-10,34.56,34.89,34.35,34.65,188138,14.3777348602821,14.5150222591216,14.2903701519297,14.4151768781474,452230.434291958,0.0,1.0
2015-07-13,34.96,35.0,34.65,34.77,203512,14.5441438285724,14.5607847254014,14.4151768781474,14.4650995686345,489185.173349483,0.0,1.0
2015-07-14,34.92,35.0,34.6,34.9,222304,14.5275029317434,14.5607847254014,14.3943757571111,14.5191824833289,534355.815756728,0.0,1.0
2015-07-15,34.78,35.22,34.58,34.92,148521,14.4692597928418,14.6523096579611,14.3860553086966,14.5275029317434,357002.393623169,0.0,1.0
2015-07-16,35.09,35.215,34.69,35.0,176412,14.5982267432668,14.6502295458575,14.4318177749765,14.5607847254014,424044.453402889,0.0,1.0
2015-07-17,34.74,35.22,34.2,35.22,247337,14.4526188960127,14.6523096579611,14.2279667888208,14.6523096579611,594528.053484518,0.0,1.0
2015-07-20,35.38,35.42,34.51,34.89,189550,14.7188732452772,14.7355141421063,14.3569337392458,14.5150222591216,455624.482135671,0.0,1.0
2015-07-21,35.52,35.9,35.33,35.45,242241,14.7771163841788,14.9352049040546,14.6980721242409,14.747994814728,582278.713674635,0.0,1.0
2015-07-22,36.0,36.17,35.3,35.39,152479,14.9768071461272,15.0475309576506,14.6855914516192,14.7230334694845,366516.303938616,0.0,1.0
2015-07-23,35.13,36.2,34.9,35.98,145755,14.6148676400958,15.0600116302723,14.5191824833289,14.9684866977127,350353.713498731,0.0,1.0
2015-07-24,34.33,35.185,34.28,34.95,180966,14.2820497035152,14.6377488732357,14.2612485824789,14.5399836043652,434990.978813841,0.0,1.0
2015-07-27,34.02,34.27,33.6,34.16,119849,14.1530827530902,14.2570883582716,13.9783533363854,14.2113258919918,288083.031176354,0.0,1.0
2015-07-28,33.82,34.36,33.75,34.25,149279,14.069878268945,14.294530376137,14.0407566994942,14.2487679098571,358824.410808393,0.0,1.0
2015-07-29,33.79,34.29,33.49,33.76,202551,14.0573975963233,14.2654088066862,13.9325908701056,14.0449169237015,486875.201693811,0.0,1.0
2015-07-30,33.9,34.14,33.43,33.64,143197,14.1031600626031,14.2030054435773,13.907629524862,13.9949942332144,344205.006427758,0.0,1.0
2015-07-31,33.98,34.09,33.36,33.94,138581,14.1364418562612,14.182204322541,13.8785079554112,14.1198009594321,333109.450587408,0.0,1.0
2015-08-03,33.99,34.27,33.445,33.93,120681,14.1406020804684,14.2570883582716,13.9138698611729,14.1156407352249,290082.923390213,0.0,1.0
2015-08-04,33.68,34.37,33.55,34.02,178242,14.0116351300434,14.2986906003442,13.9575522153491,14.1530827530902,428443.254786738,0.0,1.0
2015-08-05,33.89,34.26,33.52,33.89,106269,14.0989998383959,14.2529281340644,13.9450715427273,14.0989998383959,255440.559704961,0.0,1.0
2015-08-06,33.4,33.97,33.13,33.75,129116,13.8951488522402,14.1322816320539,13.7828227986443,14.0407566994942,310358.272938165,0.0,1.0
2015-08-07,33.01,33.61,32.8,33.2,97505,13.7329001081572,13.9825135605926,13.6455353998048,13.8119443680951,234374.387394558,0.0,1.0
2015-08-10,33.42,33.62,33.04,33.26,157120,13.9034693006547,13.9866737847999,13.745380780779,13.8369057133386,377671.952694047,0.0,1.0
2015-08-11,33.29,33.49,32.81,32.98,197113,13.8493863859604,13.9325908701056,13.649695624012,13.7204194355354,473803.790805636,0.0,1.0
2015-08-12,32.56,33.39,32.27,33.12,237286,13.5456900188306,13.890988628033,13.4250435168201,13.778662574437,570368.297905801,0.0,1.0
2015-08-13,32.31,33.0,32.25,32.63,151173,13.4416844136492,13.7287398839499,13.4167230684056,13.5748115882814,363377.050054842,0.0,1.0
2015-08-14,32.79,32.84,32.1,32.24,156577,13.6413751755975,13.6621762966338,13.3543197052968,13.4125628441984,376366.734578512,0.0,1.0
2015-08-17,32.71,33.12,32.35,32.59,92720,13.6080933819395,13.778662574437,13.4583253104782,13.5581706914524,222872.603448268,0.0,1.0
2015-08-18,32.61,33.17,32.43,32.73,114554,13.5664911398669,13.7994636954733,13.4916071041362,13.616413830354,275355.351762434,0.0,1.0
2015-08-19,31.9,32.585,31.88,32.48,136389,13.2711152211516,13.5560905793487,13.2627947727371,13.5124082251725,327840.503793204,0.0,1.0
2015-08-20,31.12,31.73,30.95,31.6,289720,12.9466177329855,13.2003914096282,12.8758939214621,13.1463084949339,696404.774277744,0.0,1.0
2015-08-21,31.13,31.61,30.38,30.6,341737,12.9507779571928,13.1504687191411,12.6387611416484,12.7302860742081,821438.900826151,0.0,1.0
2015-08-24,29.54,30.76,29.53,30.0,344869,12.2893023082388,12.7968496615242,12.2851420840316,12.4806726217727,828967.341227362,0.0,1.0
2015-08-25,29.23,30.45,29.21,30.45,429213,12.1603353578138,12.6678827110993,12.1520149093993,12.6678827110993,1031706.41440727,0.0,1.0
2015-08-26,30.34,30.42,29.41,29.93,204124,12.6221202448194,12.6554020384775,12.2352193935445,12.4515510523219,490656.247910639,0.0,1.0
2015-08-27,30.56,31.04,30.19,30.54,242180,12.7136451773791,12.9133359393274,12.5597168817106,12.7053247289646,582132.086961838,0.0,1.0
2015-08-28,30.67,30.92,30.26,30.27,162608,12.7594076436589,12.8634132488404,12.5888384511614,12.5929986753686,390863.549412382,0.0,1.0
2015-08-31,31.14,31.19,30.35,30.51,232166,12.9549381814,12.9757393024363,12.6262804690267,12.6928440563428,558061.268897442,0.0,1.0
2015-09-01,29.64,30.77,29.51,30.53,257542,12.3309045503114,12.8010098857315,12.276821635617,12.7011645047573,619057.981420124,0.0,1.0
2015-09-02,30.0,30.07,29.34,30.07,149899,12.4806726217727,12.5097941912235,12.2060978240937,12.5097941912235,360314.715102372,0.0,1.0
2015-09-03,30.02,30.41,29.95,30.01,123616,12.4889930701872,12.6512418142702,12.4598715007364,12.4848328459799,297137.83162059,0.0,1.0
2015-09-04,29.83,29.92,29.39,29.59,133156,12.4099488102493,12.4473908281146,12.22689894513,12.3101034292751,320069.288015073,0.0,1.0
2015-09-08,30.54,30.65,29.93,30.29,151297,12.7053247289646,12.7510871952444,12.4515510523219,12.6013191237831,363675.110913639,0.0,1.0
2015-09-09,30.59,31.08,30.48,30.86,212322,12.7261258500009,12.9299768361565,12.680363383721,12.8384519035968,510361.916623631,0.0,1.0
2015-09-10,30.86,31.14,30.54,30.54,85753,12.8384519035968,12.9549381814,12.7053247289646,12.7053247289646,206125.909873807,0.0,1.0
2015-09-11,30.72,30.81,30.23,30.5,92113,12.8467723520113,12.8844093803864,12.6418596419695,12.7547707270946,220266.327016916,0.16,1.0
2015-09-14,30.46,30.99,30.3,30.72,133956,12.7380431589279,12.9596834371364,12.6711328862612,12.8467723520113,320323.90761215,0.0,1.0
2015-09-15,30.96,31.07,30.48,30.6,103886,12.9471377610114,12.9931385734698,12.7464069430112,12.7965896475113,248418.65587354,0.0,1.0
2015-09-16,31.26,31.28,30.68,31.1,106902,13.0725945222615,13.0809583063449,12.8300447838446,13.0056842495948,255630.702406418,0.0,1.0
2015-09-17,30.3,31.8,30.13,31.08,180623,12.6711328862612,13.2984166925117,12.6000407215528,12.9973204655115,431916.936640608,0.0,1.0
2015-09-18,29.88,30.41,29.62,29.77,451318,12.495493420511,12.7171336987195,12.3867642274276,12.4494926080526,1079219.63432545,0.0,1.0
2015-09-21,30.52,30.58,30.02,30.27,150125,12.7631345111779,12.7882258634279,12.5540399090944,12.6585872101362,358988.224717624,0.0,1.0
2015-09-22,30.38,30.57,30.07,30.2,143520,12.7045880225945,12.7840439713863,12.5749493693028,12.6293139658445,343193.938461106,0.0,1.0
2015-09-23,30.6,30.83,30.27,30.46,131004,12.7965896475113,12.8927731644697,12.6585872101362,12.7380431589279,313264.901854505,0.0,1.0
2015-09-24,30.93,30.95,30.34,30.38,167868,12.9345920848864,12.9429558689697,12.6878604544279,12.7045880225945,401416.388388997,0.0,1.0
2015-09-25,31.47,32.19,31.0001,31.29,298243,13.1604142551366,13.4615104821369,12.9639071480985,13.0851401983865,713177.18637441,0.0,1.0
2015-09-28,31.47,31.67,31.35,31.38,208817,13.1604142551366,13.24405209597,13.1102315506366,13.1227772267616,499336.180655188,0.0,1.0
2015-09-29,31.65,31.73,31.18,31.52,152890,13.2356883118867,13.26914344822,13.0391393859282,13.181323715345,365600.064460133,0.0,1.0
2015-09-30,31.78,31.95,31.43,31.95,169852,13.2900529084284,13.3611450731368,13.1436866869699,13.3611450731368,406160.652421234,0.0,1.0
2015-10-01,31.48,31.95,31.01,31.87,170569,13.1645961471783,13.3611450731368,12.9680472212198,13.3276899368034,407875.187356272,0.0,1.0
2015-10-02,31.02,31.08,29.8,31.08,239686,12.9722291132614,12.9973204655115,12.4620382841777,12.9973204655115,573152.050822106,0.0,1.0
2015-10-05,31.46,31.59,31.16,31.16,130258,13.1562323630949,13.2105969596366,13.0307756018448,13.0307756018448,311481.020318191,0.0,1.0
2015-10-06,31.16,31.49,30.71,31.48,138511,13.0307756018448,13.1687780392199,12.8425904599697,13.1645961471783,331216.106536972,0.0,1.0
2015-10-07,32.16,32.25,31.13,31.26,145346,13.4489648060119,13.4866018343869,13.0182299257198,13.0725945222615,347560.383079484,0.0,1.0
2015-10-08,32.57,32.59,31.71,31.81,209432,13.6204223797203,13.6287861638037,13.2607796641367,13.3025985845534,500806.806854699,0.0,1.0
2015-10-09,32.11,32.942,32.1,32.71,103549,13.4280553458035,13.7759887636705,13.4238734537618,13.6789688683037,247612.800541451,0.0,1.0
2015-10-12,32.95,33.0,32.07,32.23,148749,13.7793342773038,13.8002437375122,13.4113277776368,13.4782380503035,355697.848050104,0.0,1.0
2015-10-13,32.54,33.09,32.33,32.85,199377,13.6078767035953,13.8378807658872,13.5200569707203,13.7375153568871,476762.666308249,0.0,1.0
2015-10-14,31.12,32.82,31.03,32.53,184215,13.0140480336781,13.7249696807621,12.9764110053031,13.6036948115537,440506.35015059,0.0,1.0
2015-10-15,31.73,31.79,30.48,31.37,197045,13.26914344822,13.2942348004701,12.7464069430112,13.1185953347199,471186.243060679,0.0,1.0
2015-10-16,32.03,32.09,31.28,31.87,123169,13.3946002094701,13.4196915617202,13.0809583063449,13.3276899368034,294529.363198969,0.0,1.0
2015-10-19,32.08,32.31,31.845,31.94,63976,13.4155096696785,13.5116931866369,13.3172352066992,13.3569631810951,152983.384942779,0.0,1.0
2015-10-20,32.79,32.915,32.06,32.2,163946,13.7124240046371,13.764697655158,13.4071458855952,13.4656923741785,392037.858381719,0.0,1.0
2015-10-21,32.45,33.195,32.37,32.85,150476,13.5702396752203,13.8817906323247,13.5367845388869,13.7375153568871,359827.557719295,0.0,1.0
2015-10-22,32.93,33.365,32.61,32.62,169282,13.7709704932205,13.9528827970331,13.637149947887,13.6413318399287,404797.633016811,0.0,1.0
2015-10-23,33.85,34.15,32.68,33.35,211120,14.1557045610541,14.2811613223043,13.6664231921787,13.9466099589706,504843.257301482,0.0,1.0
2015-10-26,33.89,33.91,33.32,33.89,197681,14.1724321292208,14.1807959133042,13.9340642828456,14.1724321292208,472707.085764561,0.0,1.0
2015-10-27,32.94,33.82,32.8,33.79,146109,13.7751523852621,14.1431588849291,13.7166058966788,14.1306132088041,349384.916071723,0.0,1.0
2015-10-28,34.67,34.67,32.96,32.96,329414,14.4986197084711,14.4986197084711,13.7835161693455,13.7835161693455,787715.21769946,0.0,1.0
2015-10-29,33.96,35.01,33.8,34.5,196280,14.2017053735125,14.6408040378879,14.1347951008458,14.4275275437627,469356.927544215,0.0,1.0
2015-10-30,33.26,33.99,32.88,33.97,178451,13.9089729305956,14.2142510496375,13.7500610330121,14.2058872655542,426723.115331122,0.0,1.0
2015-11-02,33.6,33.99,33.15,33.28,161438,14.0511572600124,14.2142510496375,13.8629721181372,13.9173367146789,386040.573002256,0.0,1.0
2015-11-03,34.17,34.34,33.56,33.57,126973,14.2895251063876,14.360617271096,14.0344296918457,14.0386115838874,303625.724276908,0.0,1.0
2015-11-04,34.17,34.34,33.31,34.18,116046,14.2895251063876,14.360617271096,13.929882390804,14.2937069984293,277496.403167903,0.0,1.0
2015-11-05,34.78,35.13,34.17,34.19,182036,14.5446205209295,14.690986742388,14.2895251063876,14.2978888904709,435295.79000631,0.0,1.0
2015-11-06,36.07,36.07,34.42,35.0,213646,15.084084594305,15.084084594305,14.3940724074294,14.6366221458462,510883.585398976,0.0,1.0
2015-11-09,35.67,36.51,35.56,36.21,226721,14.9168089126382,15.2680878441385,14.8708081001798,15.1426310828884,542149.337526755,0.0,1.0
2015-11-10,35.68,35.995,35.33,35.6,116793,14.9209908046798,15.0527204039924,14.7746245832214,14.8875356683465,279282.675966331,0.0,1.0
2015-11-11,35.19,35.94,35.1,35.71,78989,14.716078094638,15.0297199977633,14.6784410662629,14.9335364808048,188883.403045598,0.0,1.0
2015-11-12,34.25,35.358,34.24,34.91,96739,14.322980242721,14.786333880938,14.3187983506793,14.5989851174712,231328.305551761,0.0,1.0
2015-11-13,33.51,34.07,33.2801,33.93,309845,14.0135202316374,14.2477061859709,13.9173785335994,14.1891596973875,740920.609409704,0.0,1.0
2015-11-16,34.2,34.2,32.52,33.28,172148,14.3020707825126,14.3020707825126,13.599512919512,13.9173367146789,411650.990232737,0.0,1.0
2015-11-17,34.46,35.14,34.0,34.24,162173,14.410799975596,14.6951686344296,14.2184329416792,14.3187983506793,387798.15065533,0.0,1.0
2015-11-18,34.84,34.92,34.08,34.56,120831,14.5697118731795,14.6031670095129,14.2518880780126,14.4526188960127,288938.592378719,0.0,1.0
2015-11-19,34.73,35.044,34.3801,34.78,75049,14.5237110607211,14.6550224708296,14.3773866581831,14.5446205209295,179461.830320287,0.0,1.0
2015-11-20,35.25,35.42,34.67,34.86,102283,14.741169446888,14.8122616115964,14.4986197084711,14.5780756572629,244585.462706363,0.0,1.0
2015-11-23,35.46,35.675,34.8,35.19,98178,14.8289891797631,14.918899858659,14.5529843050128,14.716078094638,234769.331732402,0.0,1.0
2015-11-24,35.86,35.9,35.08,35.19,145293,14.9962648614299,15.0129924295966,14.6700772821796,14.716078094638,347433.646187495,0.0,1.0
2015-11-25,35.97,36.31,35.69,35.92,167953,15.0422656738883,15.1844500033051,14.9251726967215,15.0213562136799,401619.645668602,0.0,1.0
2015-11-27,35.89,36.04,35.61,35.94,45843,15.0088105375549,15.07153891818,14.8917175603881,15.0297199977633,109622.629047327,0.0,1.0
2015-11-30,35.91,36.43,35.67,36.0,205828,15.0171743216382,15.2346327078051,14.9168089126382,15.0548113500133,492188.698199362,0.0,1.0
2015-12-01,36.06,36.254,35.54,36.08,149239,15.0799027022633,15.1610314078717,14.8624443160964,15.0882664863466,356869.566485485,0.0,1.0
2015-12-02,35.35,36.3,35.21,36.01,143707,14.7829883673047,15.1802681112634,14.7244418787213,15.0589932420549,343641.10447624,0.0,1.0
2015-12-03,34.77,35.8499,34.65,35.7,235548,14.5404386288878,14.9920411504678,14.4902559243878,14.9293545887632,563257.008198415,0.0,1.0
2015-12-04,34.9,35.25,34.31,34.8,279313,14.5948032254295,14.741169446888,14.348071594971,14.5529843050128,667910.59457488,0.0,1.0
2015-12-07,33.73,34.93,33.33,34.89,247994,14.1055218565541,14.6073489015545,13.9382461748873,14.5906213333879,593018.656457102,0.0,1.0
2015-12-08,32.43,33.85,32.3,33.43,216720,13.561875891137,14.1557045610541,13.5075112945952,13.980065095304,518234.325134409,0.0,1.0
2015-12-09,31.75,32.59,31.45,32.22,242043,13.2775072323034,13.6287861638037,13.1520504710533,13.4740561582619,578788.255622499,0.0,1.0
2015-12-10,31.58,32.21,30.78,31.75,188427,13.206415067595,13.4698742662202,12.8718637042614,13.2775072323034,450578.346170642,0.0,1.0
2015-12-11,31.04,31.43,30.5,30.69,382348,13.0475031700115,13.2114376492739,12.8205169679559,12.900382483494,909605.59774208,0.16,1.0
2015-12-14,30.68,31.58,29.85,31.0,486473,12.8961790353078,13.2744893720671,12.5472928358519,13.0306893772666,1157318.89260669,0.0,1.0
2015-12-15,31.33,31.6,30.8,31.07,292318,13.1694031674117,13.2828962684395,12.9466204135423,13.0601135145701,695424.297029853,0.0,1.0
2015-12-16,31.51,31.72,30.22,31.65,506461,13.2450652347636,13.3333376466741,12.7028204187419,13.3039135093706,1204870.32922378,0.0,1.0
2015-12-17,31.15,32.32,30.89,31.66,234444,13.0937411000599,13.585544537847,12.9844514472183,13.3081169575568,557742.095570119,0.0,1.0
2015-12-18,30.12,30.93,29.83,30.93,2791239,12.6607859368797,13.0012652399631,12.5388859394795,13.0012652399631,6640355.43284131,0.0,1.0
2015-12-21,30.37,31.0,29.56,30.26,389897,12.7658721415351,13.0306893772666,12.4253928384517,12.7196342114867,927564.662932312,0.0,1.0
2015-12-22,30.56,30.59,29.93,30.51,165349,12.8457376570732,12.8583480016318,12.5809204213416,12.8247204161421,393365.143746155,0.0,1.0
2015-12-23,30.78,30.94,30.52,30.79,132452,12.9382135171699,13.0054686881494,12.8289238643283,12.9424169653561,315103.206063937,0.0,1.0
2015-12-24,30.78,31.12,30.75,30.8,162849,12.9382135171699,13.0811307555012,12.9256031726113,12.9466204135423,387417.645670175,0.0,1.0
2015-12-28,30.77,31.15,30.33,30.75,182407,12.9340100689837,13.0937411000599,12.7490583487902,12.9256031726113,433946.11261819,0.0,1.0
2015-12-29,31.19,31.45,30.89,31.01,155717,13.1105548928047,13.2198445456463,12.9844514472183,13.0348928254529,370450.623159017,0.0,1.0
2015-12-30,30.72,31.555,30.59,31.21,124781,12.9129928280526,13.2639807516016,12.8583480016318,13.1189617891772,296853.902967597,0.0,1.0
2015-12-31,30.17,30.91,30.1,30.57,154387,12.6818031778108,12.9928583435907,12.6523790405073,12.8499411052594,367286.554182594,0.0,1.0
2016-01-04,29.03,30.754,28.79,30.0,421082,12.2026100845823,12.9272845518858,12.1017273281131,12.6103445586451,1001753.7539321,0.0,1.0
2016-01-05,28.91,29.3792,28.6,29.11,251483,12.1521687063477,12.3493944952449,12.021861812575,12.236237670072,598277.863456776,0.0,1.0
2016-01-06,29.14,29.58,28.42,28.5,311570,12.2488480146306,12.4337997348241,11.9461997452232,11.9798273307129,741224.790213368,0.0,1.0
2016-01-07,27.96,28.91,27.9,28.8,377719,11.7528411286573,12.1521687063477,11.72762043954,12.1059307762993,898593.210304591,0.0,1.0
2016-01-08,27.55,28.45,27.5,28.25,348135,11.5804997530225,11.9588100897818,11.5594825120914,11.8747411260575,828212.897072661,0.0,1.0
2016-01-11,27.75,28.08,27.55,27.9,199763,11.6645687167468,11.8032825068918,11.5804997530225,11.72762043954,475236.023260879,0.0,1.0
2016-01-12,27.66,28.75,27.13,28.07,339711,11.6267376830708,12.0849135353683,11.4039549292014,11.7990790587056,808172.20755584,0.0,1.0
2016-01-13,26.42,27.77,26.23,27.77,310589,11.1055101079802,11.6729756131192,11.0256445924421,11.6729756131192,738890.991968347,0.0,1.0
2016-01-14,26.63,26.92,26.2,26.77,323977,11.1937825198907,11.3156825172909,11.0130342478834,11.2526307944977,770741.033664842,0.0,1.0
2016-01-15,26.31,26.34,25.21,25.73,549391,11.0592721779318,11.0718825224904,10.5968928774481,10.8154721831313,1307000.76618452,0.0,1.0
2016-01-19,26.48,27.226,26.2,26.68,467294,11.1307307970974,11.4443080317891,11.0130342478834,11.2147997608217,1111692.066367,0.0,1.0
2016-01-20,26.27,26.67,25.27,25.96,496542,11.0424583851869,11.2105963126355,10.6221135665654,10.9121514914143,1181273.03585751,0.0,1.0
2016-01-21,25.96,26.7699,25.7,26.25,648038,10.9121514914143,11.2525887600158,10.8028618385727,11.0340514888145,1541681.90326504,0.0,1.0
2016-01-22,26.29,26.57,25.73,26.15,307495,11.0508652815594,11.1685618307734,10.8154721831313,10.9920170069523,731530.368349514,0.0,1.0
2016-01-25,25.22,26.16,25.0901,26.16,384194,10.6010963256343,10.9962204551386,10.5464935336954,10.9962204551386,913997.230321389,0.0,1.0
2016-01-26,26.26,26.42,25.38,25.38,363461,11.0382549370007,11.1055101079802,10.6683514966138,10.6683514966138,864673.43927766,0.0,1.0
2016-01-27,26.56,27.3,26.01,26.24,450867,11.1643583825872,11.4754135483671,10.9331687323453,11.0298480406283,1072612.24600933,0.0,1.0
2016-01-28,27.46,27.93,26.91,26.91,326827,11.5426687193465,11.7402307840986,11.3114790691047,11.3114790691047,777521.181471464,0.0,1.0
2016-01-29,26.12,26.3,25.01,25.61,1383923,10.9794066623937,11.0550687297456,10.5128239137238,10.7650308048967,3292351.75192237,0.0,1.0
2016-02-01,26.04,26.43,25.795,26.02,481699,10.945779076904,11.1097135561664,10.8427945963417,10.9373721805316,1145961.5502808,0.0,1.0
2016-02-02,24.49,25.71,24.44,25.62,766196,10.2942446080406,10.8070652867589,10.2732273671096,10.7692342530829,1822779.69432976,0.0,1.0
2016-02-03,25.3,25.32,24.12,24.81,411535,10.6347239111241,10.6431308074965,10.1387170251507,10.4287549499995,979041.448279541,0.0,1.0
2016-02-04,25.42,25.83,25.01,25.14,322099,10.6851652893586,10.8575066649935,10.5128239137238,10.5674687401446,766273.273110171,0.0,1.0
2016-02-05,25.75,26.0,25.01,25.38,897484,10.8238790795037,10.9289652841591,10.5128239137238,10.6683514966138,2135113.74528952,0.0,1.0
2016-02-08,26.06,26.21,25.1,25.45,590399,10.9541859732764,11.0172376960696,10.5506549473998,10.6977756339173,1404558.76662445,0.0,1.0
2016-02-09,25.86,26.22,25.63,25.67,445635,10.8701170095521,11.0214411442559,10.7734377012692,10.790251494014,1060165.32203593,0.0,1.0
2016-02-10,25.86,26.67,25.86,26.0,471539,10.8701170095521,11.2105963126355,10.8701170095521,10.9289652841591,1121790.91810001,0.0,1.0
2016-02-11,25.68,25.92,24.7,25.3,404173,10.7944549422002,10.8953376986694,10.3825170199512,10.6347239111241,961527.255945398,0.0,1.0
2016-02-12,26.9,27.09,25.96,26.17,341649,11.3072756209185,11.3871411364566,10.9121514914143,11.0004239033248,812782.708064337,0.0,1.0
2016-02-16,27.55,27.75,26.69,27.34,238301,11.5804997530225,11.6645687167468,11.219003209008,11.4922273411119,566917.895601741,0.0,1.0
2016-02-17,27.2,27.84,27.15,27.8,228602,11.4333790665049,11.7023997504227,11.4123618255738,11.6855859576778,543843.982066169,0.0,1.0
2016-02-18,26.91,27.47,26.61,27.22,184142,11.3114790691047,11.5468721675327,11.1853756235182,11.4417859628774,438073.67628292,0.0,1.0
2016-02-19,27.06,27.43,26.76,26.84,199147,11.3745307918979,11.5300583747879,11.2484273463115,11.2820549318012,473770.559734959,0.0,1.0
2016-02-22,27.39,27.6464,27.33,27.42,148443,11.513244582043,11.6210209935376,11.4880238929257,11.5258549266017,353145.782757142,0.0,1.0
2016-02-23,26.34,27.45,26.1,27.21,269022,11.0718825224904,11.5384652711603,10.9709997660213,11.4375825146911,640003.130958631,0.0,1.0
2016-02-24,26.34,26.48,25.05,25.95,290413,11.0718825224904,11.1307307970974,10.5296377064687,10.907948043228,690892.303495955,0.0,1.0
2016-02-25,26.45,26.65,26.05,26.46,123507,11.1181204525388,11.2021894162631,10.9499825250902,11.122323900725,293823.057948076,0.0,1.0
2016-02-26,26.88,27.14,26.17,26.61,128539,11.298868724546,11.4081583773876,11.0004239033248,11.1853756235182,305794.182075412,0.0,1.0
2016-02-29,26.41,27.61,26.33,27.46,279608,11.1013066597939,11.6057204421397,11.0676790743042,11.5426687193465,665187.216811565,0.0,1.0
2016-03-01,27.62,27.78,26.46,26.46,163676,11.609923890326,11.6771790613054,11.122323900725,11.122323900725,389385.078033708,0.0,1.0
2016-03-02,27.82,27.91,27.3507,27.63,187019,11.6939928540503,11.7318238877262,11.4967250306712,11.6141273385122,444918.057068758,0.0,1.0
2016-03-03,28.69,28.71,27.61,27.72,215901,12.059692846251,12.0680997426234,11.6057204421397,11.6519583721881,513628.312840952,0.0,1.0
2016-03-04,28.91,29.18,28.57,28.83,159546,12.1521687063477,12.2656618073755,12.0092514680164,12.118541120858,379559.811212189,0.0,1.0
2016-03-07,29.38,29.39,28.66,28.69,168137,12.3497307710998,12.353934219286,12.0470825016923,12.059692846251,399997.79360049,0.0,1.0
2016-03-08,28.55,29.18,28.49,29.09,130976,12.000844571644,12.2656618073755,11.9756238825267,12.2278307736996,311591.803199876,0.0,1.0
2016-03-09,28.14,28.74,28.06,28.66,95814,11.8285031960091,12.080710087182,11.7948756105194,12.0470825016923,227941.43226082,0.0,1.0
2016-03-10,28.44,28.55,27.79,28.21,116297,11.9546066415956,12.000844571644,11.6813825094916,11.8579273333126,276670.473496947,0.0,1.0
2016-03-11,29.23,29.28,28.64,28.69,108665,12.2866790483066,12.3076962892377,12.0386756053199,12.059692846251,258513.951370592,0.0,1.0
2016-03-14,28.63,29.02,28.34,29.02,110109,12.1017273281131,12.2665779623417,11.9791460872765,12.2665779623417,260493.447301256,0.16,1.0
2016-03-15,28.34,28.76,28.32,28.54,138934,11.9791460872765,12.1566775395226,11.9706922085981,12.0636848740604,328686.997496595,0.0,1.0
2016-03-16,28.1,28.75,27.82,28.32,130060,11.8776995431358,12.1524506001834,11.7593452416384,11.9706922085981,307693.083726139,0.0,1.0
2016-03-17,29.11,29.13,27.67,28.11,293170,12.3046204163944,12.3130742950728,11.6959411515505,11.881926482475,693575.129601662,0.0,1.0
2016-03-18,29.5,30.28,29.22,29.36,594686,12.469471050623,12.7991723190802,12.3511167491256,12.4102938998743,1406895.04220177,0.0,1.0
2016-03-21,29.45,29.65,29.27,29.49,108175,12.448336353927,12.5328751407109,12.3722514458215,12.4652441112838,255918.032693181,0.0,1.0
2016-03-22,29.37,29.55,29.14,29.36,93917,12.4145208392135,12.490605747319,12.317301234412,12.4102938998743,222186.770293001,0.0,1.0
2016-03-23,28.84,29.5,28.84,29.24,181720,12.1904930542362,12.469471050623,12.1904930542362,12.359570627804,429909.17403286,0.0,1.0
2016-03-24,29.12,29.16,27.85,28.6,173904,12.3088473557336,12.3257551130904,11.772026059656,12.0890465100955,411418.253362375,0.0,1.0
2016-03-28,28.96,29.31,28.73,29.14,111378,12.2412163263065,12.3891592031783,12.1439967215051,12.317301234412,263495.619554435,0.0,1.0
2016-03-29,29.57,29.59,28.6101,28.96,239044,12.4990596259974,12.5075135046758,12.0933157188281,12.2412163263065,565525.030802943,0.0,1.0
2016-03-30,29.62,29.93,29.44,29.6,109874,12.5201943226933,12.6512294422084,12.4441094145879,12.511740444015,259937.489476594,0.0,1.0
2016-03-31,29.58,29.9804,29.27,29.54,154395,12.5032865653366,12.6725332164779,12.3722514458215,12.4863788079798,365264.290803452,0.0,1.0
2016-04-01,29.44,29.85,28.68,29.3,138006,12.4441094145879,12.6174139274948,12.1228620248091,12.3849322638391,326491.555533671,0.0,1.0
2016-04-04,29.48,29.6,28.93,29.38,164536,12.4610171719446,12.511740444015,12.2285355082889,12.4187477785527,389255.645271136,0.0,1.0
2016-04-05,29.0,29.21,28.8,29.2,231122,12.2581240836633,12.3468898097864,12.1735852968794,12.3426628704472,546783.337666865,0.0,1.0
2016-04-06,29.27,29.44,28.71,29.11,157930,12.3722514458215,12.4441094145879,12.1355428428267,12.3046204163944,373627.315953169,0.0,1.0
2016-04-07,28.01,28.95,27.72,28.95,165530,11.8396570890831,12.2369893869673,11.7170758482464,12.2369893869673,391607.228580559,0.0,1.0
2016-04-08,28.23,28.6,28.01,28.28,120195,11.9326497545453,12.0890465100955,11.8396570890831,11.9537844512413,284354.683980188,0.0,1.0
2016-04-11,28.77,29.1,28.1672,28.44,108812,12.1609044788618,12.3003934770552,11.9061045754952,12.0214154806684,257425.033264713,0.0,1.0
2016-04-12,29.47,29.4783,28.67,28.87,107805,12.4567902326054,12.460298592257,12.1186350854699,12.2031738722538,255042.694841584,0.0,1.0
2016-04-13,30.72,30.72,29.48,29.74,235549,12.9851576500047,12.9851576500047,12.4610171719446,12.5709175947637,557256.636772321,0.0,1.0
2016-04-14,31.04,31.47,30.34,30.54,116079,13.1204197088589,13.3021781004443,12.8245339551153,12.9090727418992,274617.141825668,0.0,1.0
2016-04-15,30.89,31.46,29.48,30.86,143501,13.057015618771,13.2979511611051,12.4610171719446,13.0443348007534,339491.505518873,0.0,1.0
2016-04-18,31.11,31.25,30.46,30.6,123049,13.1500082842333,13.209185434982,12.8752572271857,12.9344343779344,291106.614327368,0.0,1.0
2016-04-19,31.59,31.75,31.01,31.19,113242,13.3529013725146,13.4205324019417,13.1077388908413,13.1838237989468,267905.429704101,0.0,1.0
2016-04-20,32.02,32.35,31.5,31.62,216466,13.5346597641,13.6741487622934,13.3148589184619,13.3655821905322,512110.495631724,0.0,1.0
2016-04-21,32.09,32.49,31.9901,32.08,230113,13.5642483394743,13.7333259130421,13.5220212154758,13.5600214001351,544396.267687782,0.0,1.0
2016-04-22,31.91,32.41,31.2,31.96,282056,13.4881634313688,13.6995103983285,13.188050738286,13.5092981280648,667281.873162077,0.0,1.0
2016-04-25,31.71,31.84,31.24,31.84,145968,13.4036246445849,13.4585748559945,13.2049584956428,13.4585748559945,345327.879788844,0.0,1.0
2016-04-26,32.66,32.7,31.54,31.89,170432,13.8051838818084,13.8220916391652,13.3317666758186,13.4797095526904,403204.272225228,0.0,1.0
2016-04-27,32.81,32.99,32.46,32.65,143676,13.8685879718963,13.9446728800018,13.7206450950245,13.8009569424692,339905.516664898,0.0,1.0
2016-04-28,32.33,32.88,31.73,32.48,126001,13.665694883615,13.8981765472707,13.4120785232633,13.7290989737029,298090.390916324,0.0,1.0
2016-04-29,32.38,32.735,31.922,32.11,142801,13.686829580311,13.8368859268524,13.4932357585759,13.5727022181527,337835.460934769,0.0,1.0
2016-05-02,32.67,32.93,32.39,32.61,152683,13.8094108211476,13.9193112439666,13.6910565196502,13.7840491851124,361214.078906335,0.0,1.0
2016-05-03,31.61,32.545,31.48,32.3,118498,13.361355251193,13.7565740794077,13.3064050397835,13.6530140655974,280339.958752729,0.0,1.0
2016-05-04,31.23,31.81,30.72,31.5,212436,13.2007315563036,13.4458940379769,12.9851576500047,13.3148589184619,502576.410383253,0.0,1.0
2016-05-05,30.87,31.62,30.78,31.45,139589,13.0485617400926,13.3655821905322,13.0105192860399,13.2937242217659,330236.58207172,0.0,1.0
2016-05-06,31.02,31.07,30.55,30.64,217123,13.1119658301805,13.1331005268765,12.9132996812384,12.9513421352912,513664.811762805,0.0,1.0
2016-05-09,30.99,31.24,30.5301,30.91,90725,13.099285012163,13.2049584956428,12.9048880719534,13.0654694974494,214635.206989495,0.0,1.0
2016-05-10,31.55,31.86,30.94,31.23,81674,13.3359936151578,13.4670287346729,13.078150315467,13.2007315563036,193222.550517059,0.0,1.0
2016-05-11,31.37,31.91,31.33,31.44,75365,13.2599087070523,13.4881634313688,13.2430009496956,13.2894972824267,178296.857258346,0.0,1.0
2016-05-12,31.33,31.81,31.025,31.37,96814,13.2430009496956,13.4458940379769,13.1140792998501,13.2599087070523,229040.429093205,0.0,1.0
2016-05-13,30.72,31.64,30.575,31.27,159014,12.9851576500047,13.3740360692106,12.9238670295864,13.2176393136604,376191.819280548,0.0,1.0
2016-05-16,31.25,31.555,30.535,30.84,113557,13.209185434982,13.3381070848274,12.9069592722296,13.035880922075,268650.649766947,0.0,1.0
2016-05-17,31.03,31.69,30.64,31.2,219871,13.1161927695197,13.3951707659066,12.9513421352912,13.188050738286,520165.969644394,0.0,1.0
2016-05-18,32.55,32.67,30.99,30.99,141846,13.7586875490773,13.8094108211476,13.099285012163,13.099285012163,335576.142966459,0.0,1.0
2016-05-19,31.93,33.0,31.61,32.37,95261,13.4966173100472,13.948899819341,13.361355251193,13.6826026409718,225366.375894477,0.0,1.0
2016-05-20,32.58,32.67,32.16,32.16,135204,13.7713683670948,13.8094108211476,13.5938369148487,13.5938369148487,319862.645641311,0.0,1.0
2016-05-23,32.39,32.68,31.99,32.51,137971,13.6910565196502,13.8136377604868,13.5219789460824,13.7417797917205,326408.753304466,0.0,1.0
2016-05-24,33.32,33.49,32.5584,32.56,162251,14.0841618781952,14.1560198469615,13.7622381781222,13.7629144884165,383849.842593031,0.0,1.0
2016-05-25,33.47,33.9,33.29,33.42,225412,14.1475659682831,14.3293243598685,14.0714810601776,14.1264312715872,533274.745416549,0.0,1.0
2016-05-26,33.13,33.55,33.05,33.45,90200,14.0038500307505,14.1813814829967,13.970034516037,14.1391120896047,213393.17355142,0.0,1.0
2016-05-27,33.4,33.4,32.91,33.19,162530,14.1179773929088,14.1179773929088,13.9108573652883,14.0292116667857,384509.894648694,0.0,1.0
2016-05-31,33.51,33.6025,33.13,33.58,211534,14.1644737256399,14.2035729145275,14.0038500307505,14.1940623010143,500442.478647739,0.0,1.0
2016-06-01,33.72,33.82,33.15,33.31,167912,14.253239451763,14.2955088451549,14.0123039094289,14.079934938856,397242.511722461,0.0,1.0
2016-06-02,33.81,33.85,33.25,33.64,143312,14.2912819058157,14.3081896631725,14.0545733028209,14.2194239370494,339044.373481166,0.0,1.0
2016-06-03,33.26,33.37,32.21,33.37,146673,14.0588002421601,14.1052965748912,13.6149716115447,14.1052965748912,346995.75326283,0.0,1.0
2016-06-06,33.97,34.08,33.235,33.35,187534,14.3589129352428,14.405409267974,14.0482328938121,14.0968426962128,443663.807192816,0.0,1.0
2016-06-07,34.04,34.26,33.5801,33.89,281636,14.3885015106172,14.4814941760795,14.1941045704077,14.3250974205293,666288.246411614,0.0,1.0
2016-06-08,34.36,34.5,33.94,34.01,195045,14.5237635694714,14.5829407202201,14.3462321172253,14.3758206925996,461433.165580229,0.0,1.0
2016-06-09,33.8,34.01,33.23,34.01,168838,14.2870549664765,14.3758206925996,14.0461194241425,14.3758206925996,399433.222129431,0.0,1.0
2016-06-10,33.65,33.82,33.16,33.34,251852,14.2236508763886,14.2955088451549,14.0165308487681,14.0926157568736,595825.915136056,0.0,1.0
2016-06-13,33.42,33.89,33.26,33.42,183280,14.1264312715872,14.3250974205293,14.0588002421601,14.1264312715872,433599.787677429,0.0,1.0
2016-06-14,32.62,33.4,32.42,33.14,175310,13.8643610325571,14.1958816213184,13.7793557533875,14.085374758398,412468.50010406,0.18,1.0
2016-06-15,32.5,33.24,32.42,32.67,112252,13.8133578650554,14.1278773979828,13.7793557533875,13.8856123523495,264105.949881243,0.0,1.0
2016-06-16,31.8,32.29,31.42,32.29,175781,13.5158393879619,13.7241023219273,13.3543293575397,13.7241023219273,413576.666572309,0.0,1.0
2016-06-17,31.83,32.37,31.54,31.91,526579,13.5285901798373,13.7581044335952,13.4053325250414,13.5625922915051,1238932.46429922,0.0,1.0
2016-06-20,32.27,33.0,31.9957,32.37,214221,13.7156017940104,14.0258710629793,13.5990170536293,13.7581044335952,504018.108269873,0.0,1.0
2016-06-21,32.19,32.42,31.89,32.32,188616,13.6815996823425,13.7793557533875,13.5540917635882,13.7368531138028,443774.791030902,0.0,1.0
2016-06-22,31.99,32.66,31.96,32.2,124532,13.596594403173,13.881362088391,13.5838436112975,13.685849946301,292998.273087437,0.0,1.0
2016-06-23,33.39,33.41,31.46,32.54,224071,14.19163135736,14.2001318852769,13.3713304133736,13.8303589208893,527193.139506112,0.0,1.0
2016-06-24,31.28,32.58,31.16,31.22,615668,13.294825662121,13.8473599767232,13.2438224946192,13.2693240783701,1448540.62245203,0.0,1.0
2016-06-27,29.95,30.91,29.69,30.72,325461,12.7295405556433,13.1375658956573,12.6190336927229,13.0568108804462,765743.029561164,0.0,1.0
2016-06-28,30.62,30.825,30.08,30.51,230262,13.0143082408614,13.1014386520102,12.7847939871036,12.9675553373181,541759.293656728,0.0,1.0
2016-06-29,31.77,31.83,30.54,31.04,165859,13.5030885960864,13.5285901798373,12.9803061291936,13.1928193271175,390232.234092518,0.0,1.0
2016-06-30,32.79,32.85,31.44,31.94,278102,13.9366155198513,13.9621171036021,13.3628298854566,13.5753430833806,654317.008818314,0.0,1.0
2016-07-01,32.25,33.09,31.91,32.67,191425,13.7071012660934,14.0641234386056,13.5625922915051,13.8856123523495,450383.792324566,0.0,1.0
2016-07-05,31.48,32.28,31.3,31.82,124547,13.3798309412906,13.7198520579688,13.3033261900379,13.5243399158788,293033.565013177,0.0,1.0
2016-07-06,31.82,31.87,30.95,31.34,135730,13.5243399158788,13.5455912356712,13.1545669514912,13.3203272458719,319344.87205022,0.0,1.0
2016-07-07,32.11,32.5899,31.88,31.97,124624,13.6475975706747,13.8515677380421,13.5498414996297,13.588093875256,293214.730231979,0.0,1.0
2016-07-08,32.81,33.12,32.44,32.58,258980,13.9451160477682,14.076874230481,13.7878562813045,13.8473599767232,609326.861884372,0.0,1.0
2016-07-11,33.38,33.55,33.12,33.12,165455,14.1873810934015,14.2596355806956,14.076874230481,14.076874230481,389281.704892574,0.0,1.0
2016-07-12,34.32,34.585,33.85,33.87,226625,14.5869059054985,14.6995379003982,14.38714349945,14.3956440273669,533202.178062188,0.0,1.0
2016-07-13,34.31,34.58,33.99,34.29,211741,14.58265564154,14.6974127684189,14.4466471948687,14.574155113623,498183.176547451,0.0,1.0
2016-07-14,34.49,35.13,34.46,34.96,169570,14.6591603927926,14.9311772861352,14.6464096009172,14.8589227988411,398963.456520708,0.0,1.0
2016-07-15,35.0,35.11,34.63,35.06,225112,14.875923854675,14.9226767582183,14.7186640882113,14.9014254384259,529642.399152502,0.0,1.0
2016-07-18,34.7,35.05,34.49,34.91,195897,14.7484159359207,14.8971751744674,14.6591603927926,14.8376714790487,460905.491785321,0.0,1.0
2016-07-19,34.73,34.92,34.421,34.49,132791,14.7611667277961,14.8419217430072,14.6298335714791,14.6591603927926,312430.007400138,0.0,1.0
2016-07-20,34.73,34.98,34.38,34.86,119301,14.7611667277961,14.8674233267581,14.6124074892493,14.8164201592563,280690.802184213,0.0,1.0
2016-07-21,34.43,34.78,34.33,34.61,139253,14.6336588090417,14.7824180475885,14.591156169457,14.7101635602944,327633.769009131,0.0,1.0
2016-07-22,34.7,35.25,33.55,34.56,183124,14.7484159359207,14.982180453637,14.2596355806956,14.688912240502,430853.240619791,0.0,1.0
2016-07-25,34.44,34.74,34.29,34.61,165262,14.6379090730002,14.7654169917546,14.574155113623,14.7101635602944,388827.615448047,0.0,1.0
2016-07-26,34.72,34.78,34.37,34.41,152999,14.7569164638376,14.7824180475885,14.6081572252909,14.6251582811248,359975.289757692,0.0,1.0
2016-07-27,35.04,35.23,34.6,34.62,186093,14.8929249105089,14.97367992572,14.7059132963359,14.7144138242528,437838.689121356,0.0,1.0
2016-07-28,34.68,35.18,34.66,35.02,107083,14.7399154080037,14.9524286059276,14.7314148800867,14.884424382592,251944.35227108,0.0,1.0
2016-07-29,34.17,34.75,34.1,34.6,325289,14.5231519461213,14.7696672557131,14.4934000984119,14.7059132963359,765338.348812671,0.0,1.0
2016-08-01,33.7,34.53,33.67,34.25,185948,14.3233895400728,14.6761614486265,14.3106387481974,14.5571540577891,437497.533839197,0.0,1.0
2016-08-02,33.48,33.89,33.29,33.7,127226,14.2298837329863,14.4041445552839,14.1491287177752,14.3233895400728,299336.702950425,0.0,1.0
2016-08-03,34.15,34.2,33.41,33.41,161122,14.5146514182043,14.5359027379967,14.2001318852769,14.2001318852769,379087.043943679,0.0,1.0
2016-08-04,34.23,34.384,34.1,34.1,62573,14.5486535298722,14.6141075948327,14.4934000984119,14.4934000984119,147221.444623873,0.0,1.0
2016-08-05,35.35,35.45,34.4,34.51,198895,15.0246830932218,15.0671857328066,14.6209080171663,14.6676609207096,467959.171343316,0.0,1.0
2016-08-08,35.18,35.57,34.18,35.49,84679,14.9524286059276,15.1181889003083,14.5274022100798,15.0841867886405,199232.331985122,0.0,1.0
2016-08-09,35.26,35.485,35.0,35.11,115350,14.9864307175955,15.0820616566612,14.875923854675,14.9226767582183,271394.908944174,0.0,1.0
2016-08-10,34.69,35.26,34.68,35.21,73708,14.7441656719622,14.9864307175955,14.7399154080037,14.9651793978031,173419.817498545,0.0,1.0
2016-08-11,34.68,35.05,34.66,34.76,92195,14.7399154080037,14.8971751744674,14.7314148800867,14.7739175196715,216915.939576144,0.0,1.0
2016-08-12,34.64,34.7,34.17,34.5,106121,14.7229143521698,14.7484159359207,14.5231519461213,14.6634106567511,249680.963433591,0.0,1.0
2016-08-15,35.18,35.27,34.63,34.63,92759,14.9524286059276,14.9906809815539,14.7186640882113,14.7186640882113,218242.915983986,0.0,1.0
2016-08-16,35.07,35.18,34.6,34.97,89273,14.9056757023844,14.9524286059276,14.7059132963359,14.8631730627996,210041.072441901,0.0,1.0
2016-08-17,35.22,35.38,35.02,35.02,112331,14.9694296617615,15.0374338850972,14.884424382592,14.884424382592,264291.820690144,0.0,1.0
2016-08-18,35.44,35.49,35.06,35.22,84911,15.0629354688481,15.0841867886405,14.9014254384259,14.9694296617615,199778.180436574,0.0,1.0
2016-08-19,35.45,35.59,35.32,35.41,126127,15.0671857328066,15.1266894282253,15.0119323013463,15.0501846769726,296750.981191173,0.0,1.0
2016-08-22,35.57,35.63,35.18,35.29,53600,15.1181889003083,15.1436904840592,14.9524286059276,14.9991815094709,126109.814645928,0.0,1.0
2016-08-23,35.81,36.09,35.62,35.7,118689,15.2201952353118,15.3392026261492,15.1394402201007,15.1734423317685,279250.891614002,0.0,1.0
2016-08-24,35.98,36.06,35.78,35.8,96740,15.2924497226059,15.3264518342737,15.2074444434363,15.2159449713533,227609.393075505,0.0,1.0
2016-08-25,36.18,36.21,35.84,35.84,126776,15.3774550017755,15.3902057936509,15.2329460271872,15.2329460271872,298277.945178211,0.0,1.0
2016-08-26,36.0,36.36,35.86,36.1,154459,15.3009502505229,15.4539597530281,15.2414465551042,15.3434528901077,363410.370529763,0.0,1.0
2016-08-29,36.33,36.7,36.06,36.06,122891,15.4412089611527,15.5984687276164,15.3264518342737,15.3264518342737,289137.33641143,0.0,1.0
2016-08-30,36.67,36.73,36.27,36.4,97986,15.5857179357409,15.6112195194918,15.4157073774018,15.470960808862,230540.975707013,0.0,1.0
2016-08-31,36.62,36.85,36.19,36.74,188034,15.5644666159485,15.6622226869936,15.381705265734,15.6154697834503,442405.464312172,0.0,1.0
2016-09-01,36.5,36.65,35.98,36.65,147302,15.5134634484468,15.577217407824,15.2924497226059,15.577217407824,346571.416361463,0.0,1.0
2016-09-02,36.6,36.72,36.23,36.72,158447,15.5559660880316,15.6069692555333,15.3987063215679,15.6069692555333,372793.317186629,0.0,1.0
2016-09-06,36.11,36.61,35.76,36.61,142671,15.3477031540661,15.5602163519901,15.1989439155194,15.5602163519901,335675.622487858,0.0,1.0
2016-09-07,36.65,36.7201,35.99,35.99,185559,15.577217407824,15.6070117581729,15.2966999865644,15.2966999865644,436582.296564994,0.0,1.0
2016-09-08,36.72,36.88,36.53,36.71,119340,15.6069692555333,15.674973478869,15.5262142403222,15.6027189915749,280782.561191139,0.0,1.0
2016-09-09,36.4,36.86,36.3,36.51,224771,15.470960808862,15.666472950952,15.4284581692772,15.5177137124053,528840.096040669,0.0,1.0
2016-09-12,36.87,36.9,35.0,36.29,201616,15.6707232149105,15.6834740067859,14.875923854675,15.4242079053188,474361.126672637,0.0,1.0
2016-09-13,36.2,36.47,36.02,36.29,207790,15.4624602809451,15.577788023372,15.3855751193271,15.500902861754,486468.379761635,0.18,1.0
2016-09-14,35.61,36.31,35.56,36.17,77778,15.2104478067529,15.5094456574894,15.1890908174145,15.4496460873421,182090.272106937,0.0,1.0
2016-09-15,35.98,36.05,35.58,35.58,82282,15.3684895278564,15.3983893129301,15.1976336131499,15.1976336131499,192634.829508384,0.0,1.0
2016-09-16,35.8,36.03,35.49,36.0,311790,15.2916043662385,15.3898465171948,15.1591910323409,15.3770323235918,729948.390807452,0.0,1.0
2016-09-19,35.92,36.33,35.63,35.91,89998,15.3428611406505,15.5179884532247,15.2189906024882,15.3385897427828,210699.17340482,0.0,1.0
2016-09-20,35.88,36.33,35.8,36.11,79433,15.3257755491798,15.5179884532247,15.2916043662385,15.4240177001361,185964.881898099,0.0,1.0
2016-09-21,36.38,36.48,36.04,36.07,163620,15.539345442563,15.5820594212397,15.3941179150624,15.4069321086654,383059.609685736,0.0,1.0
2016-09-22,36.97,36.99,36.44,36.48,192298,15.7913579167552,15.7999007124905,15.564973829769,15.5820594212397,450199.22273162,0.0,1.0
2016-09-23,36.61,37.06,36.55,36.89,139206,15.6375875935193,15.8298004975642,15.6119592063133,15.7571867338139,325902.67709273,0.0,1.0
2016-09-26,35.52,36.3736,35.5,36.31,113704,15.1720052259439,15.5366117479277,15.1634624302086,15.5094456574894,266198.568999553,0.0,1.0
2016-09-27,35.77,36.15,35.205,35.32,140370,15.2787901726355,15.4411032916067,15.0374561931125,15.0865772685906,328627.780293281,0.0,1.0
2016-09-28,36.23,36.25,35.56,36.0,128143,15.4752744745481,15.4838172702834,15.1890908174145,15.3770323235918,300002.49091773,0.0,1.0
2016-09-29,35.61,36.47,35.58,36.24,94462,15.2104478067529,15.577788023372,15.1976336131499,15.4795458724157,221150.084648172,0.0,1.0
2016-09-30,36.44,36.64,35.61,35.75,199183,15.564973829769,15.6504017871223,15.2104478067529,15.2702473769002,466318.067693643,0.0,1.0
2016-10-03,36.25,36.44,35.81,36.44,150128,15.4838172702834,15.564973829769,15.2958757641062,15.564973829769,351472.760560445,0.0,1.0
2016-10-04,36.35,36.64,36.09,36.22,127174,15.52653124896,15.6504017871223,15.4154749044008,15.4710030766804,297733.912737891,0.0,1.0
2016-10-05,36.88,37.0,36.32,36.42,166597,15.7529153359462,15.8041721103582,15.513717055357,15.5564310340337,390029.225001923,0.0,1.0
2016-10-06,36.96,37.04,36.49,36.91,111537,15.7870865188876,15.8212577018289,15.5863308191073,15.7657295295492,261125.28838478,0.0,1.0
2016-10-07,36.79,37.1372,36.23,36.87,225071,15.7144727551373,15.8627756891026,15.4752744745481,15.7486439380786,526925.861212431,0.0,1.0
2016-10-10,37.11,37.38,36.82,36.98,140871,15.8511574869025,15.9664852293295,15.7272869487403,15.7956293146229,329800.698423416,0.0,1.0
2016-10-11,36.83,37.39,36.63,37.06,153317,15.7315583466079,15.9707566271971,15.6461303892546,15.8298004975642,358938.700514533,0.0,1.0
2016-10-12,36.58,37.12,36.49,36.91,171901,15.6247733999163,15.8554288847702,15.5863308191073,15.7657295295492,402446.705565259,0.0,1.0
2016-10-13,36.07,36.4,35.64,36.35,204219,15.4069321086654,15.5478882382984,15.2232620003559,15.52653124896,478108.118997747,0.0,1.0
2016-10-14,36.29,36.63,35.8,36.4,111178,15.500902861754,15.6461303892546,15.2916043662385,15.5478882382984,260284.814115883,0.0,1.0
2016-10-17,35.94,36.33,35.9,36.24,80807,15.3514039363858,15.5179884532247,15.3343183449151,15.4795458724157,189181.627428647,0.0,1.0
2016-10-18,36.24,36.47,35.84,36.47,108808,15.4795458724157,15.577788023372,15.3086899577091,15.577788023372,254736.279248781,0.0,1.0
2016-10-19,36.88,37.0225,36.27,36.36,235307,15.7529153359462,15.8137827555605,15.4923600660187,15.5308026468277,550889.913068827,0.0,1.0
2016-10-20,36.69,37.24,36.46,36.72,127037,15.6717587764606,15.9066856591822,15.5735166255043,15.6845729700636,297413.174646417,0.0,1.0
2016-10-21,36.05,36.56,35.6,36.12,252642,15.3983893129301,15.616230604181,15.2061764088852,15.4282890980037,591473.816833049,0.0,1.0
2016-10-24,36.43,36.67,36.07,36.4,173141,15.5607024319013,15.6632159807253,15.4069321086654,15.5478882382984,405349.73646619,0.0,1.0
2016-10-25,36.35,36.545,36.22,36.47,116563,15.52653124896,15.6098235073795,15.4710030766804,15.577788023372,272891.928149361,0.0,1.0
2016-10-26,36.02,36.42,35.87,36.09,135315,15.3855751193271,15.5564310340337,15.3215041513121,15.4154749044008,316793.247064083,0.0,1.0
2016-10-27,36.02,36.47,35.94,36.29,121602,15.3855751193271,15.577788023372,15.3514039363858,15.500902861754,284689.002915321,0.0,1.0
2016-10-28,35.98,36.18,35.72,36.0,119799,15.3684895278564,15.4539174852097,15.2574331832972,15.3770323235918,280467.90233921,0.0,1.0
2016-10-31,36.2,36.3,35.9,36.0,223760,15.4624602809451,15.5051742596217,15.3343183449151,15.3770323235918,523856.608380882,0.0,1.0
2016-11-01,35.9,36.25,35.5,36.2,166119,15.3343183449151,15.4838172702834,15.1634624302086,15.4624602809451,388910.153412693,0.0,1.0
2016-11-02,35.25,35.8,35.05,35.75,78597,15.0566774835169,15.2916043662385,14.9712495261637,15.2702473769002,184007.677193924,0.0,1.0
2016-11-03,35.5,35.7,35.25,35.4,61836,15.1634624302086,15.2488903875618,15.0566774835169,15.1207484515319,144767.595798356,0.0,1.0
2016-11-04,35.65,36.2,35.3,35.5,166144,15.2275333982235,15.4624602809451,15.0780344728553,15.1634624302086,388968.682261502,0.0,1.0
2016-11-07,36.9,36.9,36.1,36.4,214396,15.7614581316816,15.7614581316816,15.4197463022684,15.5478882382984,501934.042770949,0.0,1.0
2016-11-08,36.6,36.9,36.39,36.6,107107,15.6333161956516,15.7614581316816,15.5436168404307,15.6333161956516,250753.976375811,0.0,1.0
2016-11-09,39.0,39.3,36.707,36.9,378582,16.6584516838911,16.786593619921,15.6790201528356,15.7614581316816,886318.745593723,0.0,1.0
2016-11-10,41.75,41.95,39.85,39.85,461032,17.8330860974988,17.9185140548521,17.0215205026426,17.0215205026426,1079346.8889661,0.0,1.0
2016-11-11,43.3,43.5,41.15,41.8,617450,18.4951527669868,18.5805807243401,17.5768022254389,17.8544430868371,1445545.50788691,0.0,1.0
2016-11-14,44.65,46.7,43.95,44.05,392227,19.0717914791215,19.9474280419927,18.772793628385,18.8155076070616,918263.791273723,0.0,1.0
2016-11-15,45.05,45.7,41.3,44.05,331904,19.242647393828,19.5202882552262,17.6408731934539,18.8155076070616,777038.361405296,0.0,1.0
2016-11-16,45.0,45.025,44.15,45.0,270102,19.2212904044897,19.2319688991589,18.8582215857382,19.2212904044897,632350.364841319,0.0,1.0
2016-11-17,45.1,45.55,43.9,45.1,198313,19.2640043831664,19.4562172872113,18.7514366390466,19.2640043831664,464281.263755085,0.0,1.0
2016-11-18,45.05,45.05,43.45,44.8,299330,19.242647393828,19.242647393828,18.5592237350017,19.1358624471364,700777.612561003,0.0,1.0
2016-11-21,44.8,45.25,43.45,45.1,191914,19.1358624471364,19.3280753511813,18.5592237350017,19.2640043831664,449300.219613912,0.0,1.0
2016-11-22,45.25,45.3,44.21,45.0,285972,19.3280753511813,19.3494323405196,18.8838499729442,19.2212904044897,669504.47806533,0.0,1.0
2016-11-23,45.55,45.8,44.95,45.5,225631,19.4562172872113,19.5630022339029,19.1999334151514,19.4348602978729,528236.907425754,0.0,1.0
2016-11-25,45.55,45.65,45.3,45.6,81767,19.4562172872113,19.4989312658879,19.3494323405196,19.4775742765496,191429.135222916,0.0,1.0
2016-11-28,44.65,45.325,44.3,45.2,294552,19.0717914791215,19.3601108351888,18.9222925537532,19.306718361843,689591.578976607,0.0,1.0
2016-11-29,44.0,44.4,43.3,43.85,426532,18.7941506177233,18.9650065324299,18.4951527669868,18.7300796497083,998577.077609558,0.0,1.0
2016-11-30,43.05,44.75,42.9,44.65,531800,18.3883678202952,19.1145054577981,18.3242968522802,19.0717914791215,1245025.67186697,0.0,1.0
2016-12-01,43.8,44.1,42.95,43.25,442816,18.70872266037,18.8368645963999,18.3456538416185,18.4737957776485,1036700.42856985,0.0,1.0
2016-12-02,43.2,43.825,42.95,43.75,301425,18.4524387883101,18.7194011550392,18.3456538416185,18.6873656710317,705682.330091205,0.0,1.0
2016-12-05,43.85,44.375,43.15,43.55,256921,18.7300796497083,18.9543280377607,18.4310817989718,18.6019377136784,601491.614595214,0.0,1.0
2016-12-06,44.75,44.95,43.9,44.15,278626,19.1145054577981,19.1999334151514,18.7514366390466,18.8582215857382,652306.361131266,0.0,1.0
2016-12-07,45.15,45.35,44.3,44.75,227741,19.2853613725047,19.370789329858,18.9222925537532,19.1145054577981,533176.742265242,0.0,1.0
2016-12-08,46.15,46.575,45.2,45.45,390615,19.7125011592711,19.8940355686469,19.306718361843,19.4135033085346,914489.851102516,0.0,1.0
2016-12-09,46.1,46.4,45.75,46.4,261435,19.6911441699328,19.8192861059627,19.5416452445645,19.8192861059627,612059.583536183,0.0,1.0
2016-12-12,44.55,46.2,44.325,46.2,223651,19.0290775004448,19.7338581486094,18.9329710484224,19.7338581486094,523601.422600076,0.0,1.0
2016-12-13,44.65,44.75,43.85,44.45,171340,19.1486766407394,19.1915628146269,18.80558724964,19.0629042929646,399522.700368948,0.18,1.0
2016-12-14,44.15,44.8,43.85,44.3,197685,18.9342457713023,19.2130059015706,18.80558724964,18.9985750321334,460952.754887564,0.0,1.0
2016-12-15,44.95,45.4,43.95,44.45,283957,19.2773351624017,19.4703229448952,18.8484734235274,19.0629042929646,662117.820874667,0.0,1.0
2016-12-16,44.55,45.4,44.4,44.9,614414,19.105790466852,19.4703229448952,19.0414612060208,19.255892075458,1432662.19461005,0.0,1.0
2016-12-19,45.2,45.325,43.95,44.2,413068,19.3845505971203,19.4381583144796,18.8484734235274,18.955688858246,963172.888969304,0.0,1.0
2016-12-20,45.6,46.0,45.2,45.5,238802,19.5560952926701,19.7276399882198,19.3845505971203,19.5132091187826,556827.476908516,0.0,1.0
2016-12-21,45.15,45.9,45.1,45.5,190928,19.3631075101766,19.6847538143324,19.3416644232329,19.5132091187826,445197.094292298,0.0,1.0
2016-12-22,44.9,45.45,44.55,45.35,157720,19.255892075458,19.4917660318389,19.105790466852,19.4488798579515,367764.213272968,0.0,1.0
2016-12-23,44.9,45.15,44.7,44.85,93578,19.255892075458,19.3631075101766,19.1701197276831,19.2344489885143,218200.859432271,0.0,1.0
2016-12-27,45.55,45.6,44.45,45.05,242150,19.5346522057263,19.5560952926701,19.0629042929646,19.3202213362892,564634.18871449,0.0,1.0
2016-12-28,45.8,46.15,45.5,45.7,610013,19.6418676404449,19.7919692490509,19.5132091187826,19.5989814665575,1422400.1460264,0.0,1.0
2016-12-29,45.5,46.24,45.3,45.85,449401,19.5132091187826,19.8305668055496,19.4274367710077,19.6633107273886,1047892.50069164,0.0,1.0
2016-12-30,45.2,45.65,45.05,45.65,183319,19.3845505971203,19.5775383796138,19.3202213362892,19.5775383796138,427454.779438165,0.0,1.0
2017-01-03,45.2,46.45,44.9,46.1,310505,19.3845505971203,19.9206277707132,19.255892075458,19.7705261621072,724021.221419751,0.0,1.0
2017-01-04,45.9,46.05,45.1,45.45,334134,19.6847538143324,19.7490830751635,19.3416644232329,19.4917660318389,779118.23254977,0.0,1.0
2017-01-05,44.8,46.25,44.519,45.7,238815,19.2130059015706,19.8348554229384,19.0924957529469,19.5989814665575,556857.789708241,0.0,1.0
2017-01-06,44.4,45.3,44.3,45.25,219008,19.0414612060208,19.4274367710077,18.9985750321334,19.405993684064,510672.741697226,0.0,1.0
2017-01-09,43.65,44.3,43.5,44.2,305986,18.7198149018651,18.9985750321334,18.6554856410339,18.955688858246,713484.025884747,0.0,1.0
2017-01-10,44.05,44.55,43.5,43.85,434045,18.8913595974148,19.105790466852,18.6554856410339,18.80558724964,1012086.08895553,0.0,1.0
2017-01-11,44.55,44.55,43.55,44.05,297447,19.105790466852,19.105790466852,18.6769287279776,18.8913595974148,693573.179973399,0.0,1.0
2017-01-12,43.7,44.35,43.1,44.3,162167,18.7412579888088,19.0200181190771,18.4839409454842,18.9985750321334,378133.522532573,0.0,1.0
2017-01-13,43.85,44.7,43.5,43.95,198219,18.80558724964,19.1701197276831,18.6554856410339,18.8484734235274,462197.911430093,0.0,1.0
2017-01-17,42.0,43.4,41.95,43.4,224021,18.0121930327224,18.6125994671465,17.9907499457787,18.6125994671465,522361.823621758,0.0,1.0
2017-01-18,42.3,42.4,41.65,42.35,349590,18.1408515543847,18.1837377282722,17.8620914241164,18.1622946413284,815157.819668381,0.0,1.0
2017-01-19,41.85,42.85,41.5,42.4,186719,17.9478637718913,18.3767255107656,17.7977621632852,18.1837377282722,435382.742443033,0.0,1.0
2017-01-20,42.5,42.8,41.95,41.95,201317,18.2266239021596,18.3552824238219,17.9907499457787,17.9907499457787,469421.684779826,0.0,1.0
2017-01-23,42.3,42.65,41.9,42.35,99167,18.1408515543847,18.2909531629907,17.969306858835,18.1622946413284,231233.031559983,0.0,1.0
2017-01-24,43.15,43.275,42.2,42.45,193851,18.5053840324279,18.5589917497872,18.0979653804973,18.2051808152159,452012.810722662,0.0,1.0
2017-01-25,43.15,44.0,42.85,43.55,264480,18.5053840324279,18.8699165104711,18.3767255107656,18.6769287279776,616702.251625886,0.0,1.0
2017-01-26,43.3,43.35,42.75,43.35,160993,18.5697132932591,18.5911563802028,18.3338393368782,18.5911563802028,375396.043542067,0.0,1.0
2017-01-27,42.75,43.0,42.25,42.3,134330,18.3338393368782,18.4410547715968,18.119408467441,18.1408515543847,313224.491307112,0.0,1.0
2017-01-30,41.95,42.35,41.3,42.25,213572,17.9907499457787,18.1622946413284,17.7119898155104,18.119408467441,497997.327904732,0.0,1.0
2017-01-31,42.65,42.775,41.65,41.85,318125,18.2909531629907,18.34456088035,17.8620914241164,17.9478637718913,741789.18556596,0.0,1.0
2017-02-01,42.1,43.5,41.875,43.0,263277,18.0550792066099,18.6554856410339,17.9585853153631,18.4410547715968,613897.151774455,0.0,1.0
2017-02-02,41.7,42.2,41.35,41.7,299933,17.8835345110601,18.0979653804973,17.7334329024541,17.8835345110601,699369.919982255,0.0,1.0
2017-02-03,43.1,43.325,42.2,42.4,264132,18.4839409454842,18.5804348367309,18.0979653804973,18.1837377282722,615890.801294799,0.0,1.0
2017-02-06,42.5,43.05,42.4,42.85,112027,18.2266239021596,18.4624978585405,18.1837377282722,18.3767255107656,261219.385748991,0.0,1.0
2017-02-07,42.25,42.75,41.95,42.65,96002,18.119408467441,18.3338393368782,17.9907499457787,18.2909531629907,223853.030703979,0.0,1.0
2017-02-08,42.0,42.125,41.3,41.9,265665,18.0121930327224,18.0658007500817,17.7119898155104,17.969306858835,619465.379908466,0.0,1.0
2017-02-09,41.85,42.4,41.5,42.0,457823,17.9478637718913,18.1837377282722,17.7977621632852,18.0121930327224,1067530.53140546,0.0,1.0
2017-02-10,41.9,42.55,41.5,42.0,302348,17.969306858835,18.2480669891033,17.7977621632852,18.0121930327224,705001.105469537,0.0,1.0
2017-02-13,42.35,42.695,42.0,42.0,346008,18.1622946413284,18.3102519412401,18.0121930327224,18.0121930327224,806805.477467369,0.0,1.0
2017-02-14,43.2,43.35,42.1,42.15,169455,18.5268271193716,18.5911563802028,18.0550792066099,18.0765222935536,395127.344408895,0.0,1.0
2017-02-15,43.25,43.6,43.075,43.25,161903,18.5482702063153,18.6983718149214,18.4732194020123,18.5482702063153,377517.939522784,0.0,1.0
2017-02-16,43.6,43.6,42.7595,43.3,179899,18.6983718149214,18.6983718149214,18.3379135233975,18.5697132932591,419480.181356794,0.0,1.0
2017-02-17,43.75,43.8,43.025,43.45,203458,18.7627010757525,18.7841441626962,18.4517763150686,18.6340425540902,474413.96971907,0.0,1.0
2017-02-21,44.2,44.35,43.6629,44.0,182713,18.955688858246,19.0200181190771,18.7253472182966,18.8699165104711,426041.736620237,0.0,1.0
2017-02-22,44.85,44.95,43.7,44.05,362533,19.2344489885143,19.2773351624017,18.7412579888088,18.8913595974148,845337.70942486,0.0,1.0
2017-02-23,44.7,44.9,43.75,44.85,168786,19.1701197276831,19.255892075458,18.7627010757525,19.2344489885143,393567.401099996,0.0,1.0
2017-02-24,44.8,44.8,43.8,43.95,250649,19.2130059015706,19.2130059015706,18.7841441626962,18.8484734235274,584451.764472839,0.0,1.0
2017-02-27,45.0,45.1,44.4,44.8,264968,19.2987782493454,19.3416644232329,19.0414612060208,19.2130059015706,617840.147492468,0.0,1.0
2017-02-28,44.0,45.0,43.95,44.85,221326,18.8699165104711,19.2987782493454,18.8484734235274,19.2344489885143,516077.747063486,0.0,1.0
2017-03-01,45.45,45.705,44.4,45.1,280583,19.4917660318389,19.6011257752519,19.0414612060208,19.3416644232329,654250.483469245,0.0,1.0
2017-03-02,43.9,45.65,43.85,45.55,220024,18.8270303365837,19.5775383796138,18.80558724964,19.5346522057263,513041.803583385,0.0,1.0
2017-03-03,44.05,44.25,43.7,44.0,211160,18.8913595974148,18.9771319451897,18.7412579888088,18.8699165104711,492373.137678925,0.0,1.0
2017-03-06,43.85,44.1,43.55,43.9,165625,18.80558724964,18.9128026843585,18.6769287279776,18.8270303365837,386196.72725929,0.0,1.0
2017-03-07,43.2,44.05,43.2,44.05,206562,18.5268271193716,18.8913595974148,18.5268271193716,18.8913595974148,481651.733591751,0.0,1.0
2017-03-08,42.3,44.1,42.25,43.7,234991,18.1408515543847,18.9128026843585,18.119408467441,18.7412579888088,547941.163081589,0.0,1.0
2017-03-09,42.05,42.75,41.95,42.35,280085,18.0336361196661,18.3338393368782,17.9907499457787,18.1622946413284,653089.270064415,0.0,1.0
2017-03-10,42.0,42.35,41.6,42.35,270784,18.0121930327224,18.1622946413284,17.8406483371727,18.1622946413284,631401.627738445,0.0,1.0
2017-03-13,42.35,42.65,41.95,42.05,143163,18.2394897543258,18.36869511268,18.067215943187,18.1102843959717,332408.040557279,0.18,1.0
2017-03-14,42.4,42.55,41.495,42.0,196787,18.2610239807182,18.3256266598952,17.8712544830165,18.0887501695793,456916.80865269,0.0,1.0
2017-03-15,42.35,42.85,42.2,42.5,258558,18.2394897543258,18.4548320182494,18.1748870751488,18.3040924335029,600341.974884634,0.0,1.0
2017-03-16,42.95,43.0,42.5,42.65,178420,18.4979004710341,18.5194346974265,18.3040924335029,18.36869511268,414270.744509612,0.0,1.0
2017-03-17,43.3,43.845,42.2,42.8,1053576,18.6486400557806,18.8833631234573,18.1748870751488,18.433297791857,2446282.44545151,0.0,1.0
2017-03-20,42.9,43.35,42.65,43.3,201389,18.4763662446417,18.6701742821729,18.36869511268,18.6486400557806,467602.124011021,0.0,1.0
2017-03-21,39.9,43.148,39.825,43.1,469355,17.1843126611004,18.5831760075478,17.1520113215118,18.5625031502112,1089788.39417839,0.0,1.0
2017-03-22,39.1,41.75,38.7,40.1,517263,16.8397650388227,17.9810790376175,16.6674912276838,17.2704495666698,1201025.26688306,0.0,1.0
2017-03-23,39.1,40.35,38.95,38.95,268311,16.8397650388227,17.3781206986316,16.7751623596456,16.7751623596456,622987.320536477,0.0,1.0
2017-03-24,38.95,40.7,38.6,39.25,371678,16.7751623596456,17.5288602833781,16.6244227748991,16.9043677179997,862993.620546147,0.0,1.0
2017-03-27,38.5,38.625,37.55,38.15,318760,16.5813543221144,16.6351898880953,16.1722040206596,16.4306147373679,740124.103350991,0.0,1.0
2017-03-28,39.3,39.475,38.05,38.35,239515,16.9259019443921,17.0012717367653,16.3875462845832,16.5167516429373,556126.316395133,0.0,1.0
2017-03-29,38.95,39.2,38.75,39.05,179937,16.7751623596456,16.8828334916074,16.6890254540762,16.8182308124303,417793.044248549,0.0,1.0
2017-03-30,40.35,40.525,38.85,39.05,307552,17.3781206986316,17.4534904910048,16.7320939068609,16.8182308124303,714100.414838135,0.0,1.0
2017-03-31,40.1,40.5,39.675,40.25,309845,17.2704495666698,17.4427233778086,17.0874086423348,17.3350522458469,719424.497436278,0.0,1.0
2017-04-03,39.2,40.5,39.05,40.25,226006,16.8828334916074,17.4427233778086,16.8182308124303,17.3350522458469,524759.970203112,0.0,1.0
2017-04-04,39.2,39.5,38.8,39.0,198584,16.8828334916074,17.0120388499615,16.7105596804685,16.7966965860379,461089.236227422,0.0,1.0
2017-04-05,38.2,39.85,38.15,39.5,288300,16.4521489637602,17.162778434708,16.4306147373679,17.0120388499615,669399.482356919,0.0,1.0
2017-04-06,38.75,39.15,37.95,38.25,179582,16.6890254540762,16.861299265215,16.3444778317985,16.4736831901526,416968.775028164,0.0,1.0
2017-04-07,38.85,39.05,38.3,38.35,239328,16.7320939068609,16.8182308124303,16.495217416545,16.5167516429373,555692.123876226,0.0,1.0
2017-04-10,38.85,39.45,38.408,38.9,191381,16.7320939068609,16.9905046235692,16.5417313455524,16.7536281332532,444364.697651575,0.0,1.0
2017-04-11,39.5,39.5,38.45,38.55,245694,17.0120388499615,17.0120388499615,16.559820095722,16.6028885485067,570473.244600071,0.0,1.0
2017-04-12,38.35,39.55,38.35,39.25,193661,16.5167516429373,17.0335730763539,16.5167516429373,16.9043677179997,449658.595743056,0.0,1.0
2017-04-13,36.95,38.4,36.9,38.2,449754,15.9137933039513,16.5382858693297,15.892259077559,16.4521489637602,1044277.12378756,0.0,1.0
2017-04-17,38.0,38.175,36.85,37.25,155466,16.3660120581908,16.4413818505641,15.8707248511666,16.0429986623055,360974.193285122,0.0,1.0
2017-04-18,37.9,38.175,37.25,37.5,165486,16.3229436054061,16.4413818505641,16.0429986623055,16.1506697942673,384239.482266101,0.0,1.0
2017-04-19,37.75,38.65,37.75,38.15,233605,16.258340926229,16.6459570012914,16.258340926229,16.4306147373679,542403.975289587,0.0,1.0
2017-04-20,38.9,38.95,37.95,38.25,223424,16.7536281332532,16.7751623596456,16.3444778317985,16.4736831901526,518764.862803025,0.0,1.0
2017-04-21,39.6,40.3,39.2,39.95,427560,17.0551073027462,17.3565864722392,16.8828334916074,17.2058468874927,992745.205260229,0.0,1.0
2017-04-24,40.3,41.05,40.2,40.7,230550,17.3565864722392,17.6795998681246,17.3135180194545,17.5288602833781,535310.616224028,0.0,1.0
2017-04-25,40.95,41.15,40.6,40.7,272951,17.6365314153398,17.7226683209093,17.4857918305933,17.5288602833781,633760.867529668,0.0,1.0
2017-04-26,41.8,42.175,41.0,41.0,313177,18.0026132640099,18.1641199619526,17.6580656417322,17.6580656417322,727161.018682249,0.0,1.0
2017-04-27,40.95,41.8,40.75,41.8,170831,17.6365314153398,18.0026132640099,17.5503945097704,18.0026132640099,396649.958274418,0.0,1.0
2017-04-28,39.95,41.2,39.825,41.1,229781,17.2058468874927,17.7442025473016,17.1520113215118,17.7011340945169,533525.086560718,0.0,1.0
2017-05-01,40.8,41.05,39.75,40.25,278053,17.5719287361628,17.6795998681246,17.1197099819233,17.3350522458469,645607.125451917,0.0,1.0
2017-05-02,40.2,41.0,39.85,40.95,164252,17.3135180194545,17.6580656417322,17.162778434708,17.6365314153398,381374.276018343,0.0,1.0
2017-05-03,40.6,40.7,39.5495,39.9,171079,17.4857918305933,17.5288602833781,17.0333577340899,17.1843126611004,397225.785786123,0.0,1.0
2017-05-04,40.8,41.55,40.6739,40.95,139498,17.5719287361628,17.8949421320481,17.5176194172013,17.6365314153398,323898.331563736,0.0,1.0
2017-05-05,40.2,41.4296,39.95,41.0,127207,17.3135180194545,17.8430877148953,17.2058468874927,17.6580656417322,295360.041457428,0.0,1.0
2017-05-08,40.6,40.7,40.1,40.1,117619,17.4857918305933,17.5288602833781,17.2704495666698,17.2704495666698,273097.806851677,0.0,1.0
2017-05-09,40.3,41.1,39.9,40.7,177805,17.3565864722392,17.7011340945169,17.1843126611004,17.5288602833781,412842.785155989,0.0,1.0
2017-05-10,40.7,40.75,39.8,40.05,186305,17.5288602833781,17.5503945097704,17.1412442083156,17.2489153402774,432578.808742647,0.0,1.0
2017-05-11,39.9,40.7,39.65,40.35,181675,17.1843126611004,17.5288602833781,17.0766415291386,17.3781206986316,421828.480600738,0.0,1.0
2017-05-12,39.7,39.95,39.05,39.6,145268,17.0981757555309,17.2058468874927,16.8182308124303,17.0551073027462,337295.608751387,0.0,1.0
2017-05-15,40.15,40.45,39.95,40.0,109413,17.2919837930621,17.4211891514163,17.2058468874927,17.2273811138851,254044.417492603,0.0,1.0
2017-05-16,40.35,40.35,39.65,40.15,129584,17.3781206986316,17.3781206986316,17.0766415291386,17.2919837930621,300879.162406308,0.0,1.0
2017-05-17,38.45,39.5,38.05,39.5,277252,16.559820095722,17.0120388499615,16.3875462845832,17.0120388499615,643747.295464517,0.0,1.0
2017-05-18,38.85,39.0,38.25,38.3,239176,16.7320939068609,16.7966965860379,16.4736831901526,16.495217416545,555339.197336794,0.0,1.0
2017-05-19,38.45,39.5,38.4,38.8,159689,16.559820095722,17.0120388499615,16.5382858693297,16.7105596804685,370779.51418,0.0,1.0
2017-05-22,38.7,38.8,38.3,38.6,104216,16.6674912276838,16.7105596804685,16.495217416545,16.6244227748991,241977.580483207,0.0,1.0
2017-05-23,39.5,39.725,38.25,38.7,123047,17.0120388499615,17.1089428687271,16.4736831901526,16.6674912276838,285700.999325604,0.0,1.0
2017-05-24,39.4,40.1,39.0,39.45,142911,16.9689703971768,17.2704495666698,16.7966965860379,16.9905046235692,331822.925505062,0.0,1.0
2017-05-25,39.3,39.8003,39.0,39.55,136862,16.9259019443921,17.141373413674,16.7966965860379,17.0335730763539,317777.842366744,0.0,1.0
2017-05-26,39.1,39.4,38.85,39.1,106738,16.8397650388227,16.9689703971768,16.7320939068609,16.8397650388227,247833.374775624,0.0,1.0
2017-05-30,38.45,38.85,38.15,38.8,123801,16.559820095722,16.7320939068609,16.4306147373679,16.7105596804685,287451.700711997,0.0,1.0
2017-05-31,38.25,38.55,37.5,38.55,163634,16.4736831901526,16.6028885485067,16.1506697942673,16.6028885485067,379939.351009337,0.0,1.0
2017-06-01,39.1,39.15,37.8,38.45,149771,16.8397650388227,16.861299265215,16.2798751526214,16.559820095722,347751.057482059,0.0,1.0
2017-06-02,39.25,39.95,38.75,38.9,183630,16.9043677179997,17.2058468874927,16.6890254540762,16.7536281332532,426367.766025671,0.0,1.0
2017-06-05,39.1,39.75,39.1,39.3,122774,16.8397650388227,17.1197099819233,16.8397650388227,16.9259019443921,285067.124685702,0.0,1.0
2017-06-06,38.7,39.1,38.1,38.55,147906,16.6674912276838,16.8397650388227,16.4090805109755,16.6028885485067,343420.741718634,0.0,1.0
2017-06-07,39.05,39.45,38.7,38.75,204468,16.8182308124303,16.9905046235692,16.6674912276838,16.6890254540762,474751.208319647,0.0,1.0
2017-06-08,40.8,41.35,38.65,38.65,268557,17.5719287361628,17.8088052264787,16.6459570012914,16.6459570012914,623558.504277927,0.0,1.0
2017-06-09,42.6,43.1,40.85,41.2,238498,18.3471608862876,18.5625031502112,17.5934629625551,17.7442025473016,553764.959220118,0.0,1.0
2017-06-12,42.35,43.65,41.95,42.6,235798,18.2394897543258,18.7993796405271,18.067215943187,18.3471608862876,547495.869374945,0.0,1.0
2017-06-13,42.05,42.9,41.95,42.3,127893,18.1102843959717,18.4763662446417,18.067215943187,18.2179555279335,296952.854655127,0.0,1.0
2017-06-14,41.8,41.85,40.85,41.45,185884,18.0844433243008,18.1060754335404,17.6734332487486,17.9330185596237,429648.348067159,0.19,1.0
2017-06-15,41.8,42.3,41.3,41.3,104989,18.0844433243008,18.3007644166968,17.8681222319049,17.8681222319049,242669.355163559,0.0,1.0
2017-06-16,41.75,41.9,41.3,41.55,546646,18.0628112150613,18.12770754278,17.8681222319049,17.9762827781029,1263506.00846506,0.0,1.0
2017-06-19,41.75,42.6,41.6,42.1,161729,18.0628112150613,18.4305570721344,17.9979148873425,18.2142359797384,373816.991696721,0.0,1.0
2017-06-20,40.9,41.65,40.9,41.55,116487,17.6950653579882,18.0195469965821,17.6950653579882,17.9762827781029,269245.589299234,0.0,1.0
2017-06-21,40.925,41.1,40.45,40.95,431907,17.705881412608,17.7815937949465,17.5003763748318,17.7166974672277,998300.70941362,0.0,1.0
2017-06-22,40.7,41.3,40.5,40.7,200261,17.6085369210298,17.8681222319049,17.5220084840714,17.6085369210298,462879.041941625,0.0,1.0
2017-06-23,41.1,41.2,40.6,40.95,362623,17.7815937949465,17.8248580134257,17.5652727025506,17.7166974672277,838159.136456915,0.0,1.0
2017-06-26,41.45,41.8,40.85,41.3,209373,17.9330185596237,18.0844433243008,17.6734332487486,17.8681222319049,483940.326116637,0.0,1.0
2017-06-27,42.15,42.25,41.2,41.7,264427,18.235868088978,18.2791323074572,17.8248580134257,18.0411791058217,611190.977891343,0.0,1.0
2017-06-28,43.2,43.35,42.45,42.6,376874,18.6901423830095,18.7550387107283,18.3656607444156,18.4305570721344,871098.596594984,0.0,1.0
2017-06-29,44.5,44.75,44.0,44.05,485856,19.2525772232389,19.3607377694369,19.036256130843,19.0578882400826,1122997.2875477,0.0,1.0
2017-06-30,44.2,44.8,43.575,44.8,290745,19.1227845678014,19.3823698786765,18.8523832023065,19.3823698786765,672021.846736597,0.0,1.0
2017-07-03,45.4,45.5,44.2,44.45,180800,19.6419551895516,19.6852194080308,19.1227845678014,19.2309451139994,417897.297941417,0.0,1.0
2017-07-05,44.8,45.45,44.35,45.4,226296,19.3823698786765,19.6635872987912,19.1876808955202,19.6419551895516,523055.790569417,0.0,1.0
2017-07-06,44.1,45.15,43.95,44.6,393881,19.0795203493222,19.5337946433537,19.0146240216034,19.2958414417181,910408.216872028,0.0,1.0
2017-07-07,44.15,44.45,43.525,44.45,301374,19.1011524585618,19.2309451139994,18.8307510930669,19.2309451139994,696589.492642678,0.0,1.0
2017-07-10,43.4,43.95,43.35,43.95,217979,18.7766708199679,19.0146240216034,18.7550387107283,19.0146240216034,503832.052588339,0.0,1.0
2017-07-11,43.25,43.675,42.7,43.35,270844,18.7117744922491,18.8956474207856,18.4738212906136,18.7550387107283,626023.096037858,0.0,1.0
2017-07-12,43.55,43.75,43.0,43.15,195975,18.8415671476867,18.928095584645,18.6036139460511,18.6685102737699,452972.472146398,0.0,1.0
2017-07-13,43.25,43.7,42.875,43.65,138819,18.7117744922491,18.9064634754054,18.5495336729521,18.8848313661658,320863.302007353,0.0,1.0
2017-07-14,42.85,43.025,42.375,42.75,154913,18.5387176183323,18.6144300006709,18.3332125805562,18.4954533998531,358062.633384948,0.0,1.0
2017-07-17,42.45,42.75,42.15,42.75,221380,18.3656607444156,18.4954533998531,18.235868088978,18.4954533998531,511693.052092204,0.0,1.0
2017-07-18,42.2,42.45,41.85,42.15,252812,18.2575001982176,18.3656607444156,18.1060754335404,18.235868088978,584344.312429011,0.0,1.0
2017-07-19,42.75,43.05,42.125,42.3,156609,18.4954533998531,18.6252460552907,18.2250520343582,18.3007644166968,361982.73193201,0.0,1.0
2017-07-20,42.75,43.0,42.3,42.65,107082,18.4954533998531,18.6036139460511,18.3007644166968,18.452189181374,247507.071118157,0.0,1.0
2017-07-21,42.95,46.0,42.5,46.0,185078,18.5819818368115,19.9015405004268,18.3872928536552,19.9015405004268,427785.37670576,0.0,1.0
2017-07-24,43.3,43.4,42.55,42.55,117958,18.7334066014887,18.7766708199679,18.4089249628948,18.4089249628948,272645.627602729,0.0,1.0
2017-07-25,44.15,44.75,43.8,44.0,208021,19.1011524585618,19.3607377694369,18.9497276938846,19.036256130843,480815.341897518,0.0,1.0
2017-07-26,43.35,44.65,43.15,44.5,166202,18.7550387107283,19.3174735509577,18.6685102737699,19.2525772232389,384155.789338822,0.0,1.0
2017-07-27,43.0,43.65,42.75,43.4,105377,18.6036139460511,18.8848313661658,18.4954533998531,18.7766708199679,243566.170161353,0.0,1.0
2017-07-28,43.0,43.2,42.6,42.9,126236,18.6036139460511,18.6901423830095,18.4305570721344,18.5603497275719,291779.221808256,0.0,1.0
2017-07-31,43.25,43.6,42.95,43.2,161889,18.7117744922491,18.8631992569262,18.5819818368115,18.6901423830095,374186.812314368,0.0,1.0
2017-08-01,43.15,43.65,43.05,43.65,149888,18.6685102737699,18.8848313661658,18.6252460552907,18.8848313661658,346447.954611963,0.0,1.0
2017-08-02,43.4,43.7,42.85,43.15,100724,18.7766708199679,18.9064634754054,18.5387176183323,18.6685102737699,232811.324324398,0.0,1.0
2017-08-03,42.75,43.4,42.55,43.25,113171,18.4954533998531,18.7766708199679,18.4089249628948,18.7117744922491,261581.056998496,0.0,1.0
2017-08-04,43.1,43.85,43.05,43.25,159545,18.6468781645303,18.9713598031242,18.6252460552907,18.7117744922491,368768.940265836,0.0,1.0
2017-08-07,42.5,43.05,42.45,43.05,140578,18.3872928536552,18.6252460552907,18.3656607444156,18.6252460552907,324929.017422612,0.0,1.0
2017-08-08,42.5,43.5,42.3,42.5,180393,18.3872928536552,18.8199350384471,18.3007644166968,18.3872928536552,416956.566745275,0.0,1.0
2017-08-09,41.75,42.35,41.625,42.05,208408,18.0628112150613,18.3223965259364,18.0087309419623,18.1926038704988,481709.845516451,0.0,1.0
2017-08-10,40.75,41.55,40.75,41.4,162781,17.6301690302694,17.9762827781029,17.6301690302694,17.9113864503841,376248.562257752,0.0,1.0
2017-08-11,40.35,41.3,40.075,40.85,163591,17.4571121563526,17.8681222319049,17.3381355555348,17.6734332487486,378120.779134592,0.0,1.0
2017-08-14,41.5,41.55,40.8,40.95,118325,17.9546506688633,17.9762827781029,17.651801139509,17.7166974672277,273493.903644458,0.0,1.0
2017-08-15,41.05,41.95,41.05,41.9,78934,17.7599616857069,18.1493396520196,17.7599616857069,18.12770754278,182446.378958561,0.0,1.0
2017-08-16,40.95,41.9,40.75,41.25,104278,17.7166974672277,18.12770754278,17.6301690302694,17.8464901226653,241025.964793889,0.0,1.0
2017-08-17,39.65,40.775,39.55,40.65,168106,17.1542626269983,17.6409850848892,17.1109984085191,17.5869048117902,388556.654688825,0.0,1.0
2017-08-18,39.75,40.05,39.2,39.35,118441,17.1975268454775,17.327319500915,16.9595736438419,17.0244699715607,273762.023592252,0.0,1.0
2017-08-21,39.75,39.9,39.375,39.7,91842,17.1975268454775,17.2624231731963,17.0352860261805,17.1758947362379,212281.657287254,0.0,1.0
2017-08-22,40.2,40.275,39.9,39.9,68179,17.3922158286338,17.4246639924932,17.2624231731963,17.2624231731963,157587.499316083,0.0,1.0
2017-08-23,40.15,40.7,39.8,39.8,97079,17.3705837193942,17.6085369210298,17.2191589547171,17.2191589547171,224386.348378622,0.0,1.0
2017-08-24,40.25,40.4,39.95,40.4,77121,17.4138479378734,17.4787442655922,17.2840552824359,17.4787442655922,178255.849084845,0.0,1.0
2017-08-25,40.6,40.85,39.75,40.45,63083,17.5652727025506,17.6734332487486,17.1975268454775,17.5003763748318,145808.712644017,0.0,1.0
2017-08-28,40.25,40.75,40.1,40.65,125254,17.4138479378734,17.6301690302694,17.3489516101546,17.5869048117902,289509.447767446,0.0,1.0
2017-08-29,39.85,40.25,39.375,39.75,224514,17.2407910639567,17.4138479378734,17.0352860261805,17.1975268454775,518936.91344037,0.0,1.0
2017-08-30,39.95,40.25,39.55,39.9,108993,17.2840552824359,17.4138479378734,17.1109984085191,17.2624231731963,251924.11612018,0.0,1.0
2017-08-31,40.05,40.5,39.95,40.1,107540,17.327319500915,17.5220084840714,17.2840552824359,17.3489516101546,248565.682636172,0.0,1.0
2017-09-01,40.15,40.65,39.95,40.1,100511,17.3705837193942,17.5869048117902,17.2840552824359,17.3489516101546,232319.000627156,0.0,1.0
2017-09-05,38.7,39.95,38.675,39.95,215662,16.743252551446,17.2840552824359,16.7324364968262,17.2840552824359,498476.587769035,0.0,1.0
2017-09-06,38.6,39.1,38.45,39.0,155137,16.6999883329668,16.9163094253628,16.635092005248,16.8730452068836,358580.382249654,0.0,1.0
2017-09-07,37.65,38.6,37.3104,38.6,222866,16.2889782574145,16.6999883329668,16.1420529714592,16.6999883329668,515127.761078605,0.0,1.0
2017-09-08,37.75,38.5,37.3957,37.55,237160,16.3322424758937,16.6567241144876,16.1789573498219,16.2457140389353,548166.610507667,0.0,1.0
2017-09-11,38.9,39.15,38.205,38.3,137889,16.8297809884044,16.9379415346024,16.529094669974,16.5701956775292,318713.719667278,0.0,1.0
2017-09-12,40.1,40.15,39.1,39.1,122255,17.3489516101546,17.3705837193942,16.9163094253628,16.9163094253628,282577.62256542,0.0,1.0
2017-09-13,40.5,40.65,39.85,40.0,160249,17.5220084840714,17.5869048117902,17.2407910639567,17.3056873916755,370396.150983484,0.0,1.0
2017-09-14,40.5,40.7,40.15,40.25,190829,17.6042104991819,17.6911448720173,17.4520753467198,17.4955425331375,439018.523458303,0.19,1.0
2017-09-15,40.7,40.85,40.1,40.5,532179,17.6911448720173,17.7563456516439,17.4303417535109,17.6042104991819,1224323.55038027,0.0,1.0
2017-09-18,41.6,41.7,40.625,40.85,165967,18.0823495497769,18.1258167361947,17.658544482204,17.7563456516439,381821.354630609,0.0,1.0
2017-09-19,41.75,41.95,41.36,41.6,139207,18.1475503294035,18.234484702239,17.9780283023744,18.0823495497769,320257.673598144,0.0,1.0
2017-09-20,42.4,42.7,41.2,41.75,181964,18.4300870411188,18.560488600372,17.908480804106,18.1475503294035,418623.828676809,0.0,1.0
2017-09-21,42.85,42.95,42.35,42.4,135222,18.6256893799986,18.6691565664163,18.4083534479099,18.4300870411188,311089.838436919,0.0,1.0
2017-09-22,42.9,43.25,42.6,42.6,122535,18.6474229732074,18.7995581256695,18.5170214139542,18.5170214139542,281902.304010205,0.0,1.0
2017-09-25,43.0,43.3,42.65,42.85,157863,18.6908901596252,18.8212917188784,18.5387550071631,18.6256893799986,363177.405785799,0.0,1.0
2017-09-26,42.9,43.25,42.85,43.15,165165,18.6474229732074,18.7995581256695,18.6256893799986,18.7560909392518,379976.284668426,0.0,1.0
2017-09-27,44.35,44.72,43.25,43.35,301933,19.2776971762646,19.4385257660102,18.7995581256695,18.8430253120872,694622.829042421,0.0,1.0
2017-09-28,45.0,45.0,43.85,44.45,188038,19.5602338879798,19.5602338879798,19.0603612441759,19.3211643626823,432597.587966466,0.0,1.0
2017-09-29,45.2,45.67,44.85,44.85,260720,19.6471682608153,19.8514640369787,19.4950331083532,19.4950331083532,599808.778728858,0.0,1.0
2017-10-02,45.95,46.0,44.9,45.4,260013,19.9731721589483,19.9949057521572,19.5167667015621,19.7341026336508,598182.264435511,0.0,1.0
2017-10-03,45.4,46.0,44.95,46.0,227888,19.7341026336508,19.9949057521572,19.538500294771,19.9949057521572,524275.939578712,0.0,1.0
2017-10-04,44.8,45.55,44.7,45.25,132044,19.4732995151444,19.7993034132774,19.4298323287266,19.6689018540242,303778.576167817,0.0,1.0
2017-10-05,45.8,45.95,44.75,44.95,162884,19.9079713793217,19.9731721589483,19.4515659219355,19.538500294771,374728.648030344,0.0,1.0
2017-10-06,45.55,46.0,45.0727,45.9,157993,19.7993034132774,19.9949057521572,19.5918345325055,19.9514385657394,363476.481964208,0.0,1.0
2017-10-09,45.45,45.7,45.25,45.65,115557,19.7558362268596,19.864504192904,19.6689018540242,19.8427705996951,265848.814987614,0.0,1.0
2017-10-10,45.8,46.0,45.675,45.75,163794,19.9079713793217,19.9949057521572,19.8536373962995,19.8862377861128,376822.181279206,0.0,1.0
2017-10-11,45.15,45.8,44.95,45.65,151672,19.6254346676064,19.9079713793217,19.538500294771,19.8427705996951,348934.477935576,0.0,1.0
2017-10-12,44.5,45.35,44.5,45.15,186984,19.3428979558912,19.7123690404419,19.3428979558912,19.6254346676064,430172.770335366,0.0,1.0
2017-10-13,45.4,45.65,44.2,44.7,196576,19.7341026336508,19.8427705996951,19.212496396638,19.4298323287266,452239.991129962,0.0,1.0
2017-10-16,45.5,45.9,44.95,45.45,184610,19.7775698200685,19.9514385657394,19.538500294771,19.7558362268596,424711.179200424,0.0,1.0
2017-10-17,44.7,45.65,44.65,45.65,99455,19.4298323287266,19.8427705996951,19.4080987355178,19.8427705996951,228804.779412698,0.0,1.0
2017-10-18,45.8,45.85,45.0,45.1,161689,19.9079713793217,19.9297049725306,19.5602338879798,19.6037010743976,371979.44777497,0.0,1.0
2017-10-19,46.0,46.0,44.4487,45.2,125823,19.9949057521572,19.9949057521572,19.3205992892589,19.6471682608153,289466.63073796,0.0,1.0
2017-10-20,46.55,47.9,45.719,46.5,301447,20.2339752774547,20.8207822940941,19.8727629583233,20.2122416842458,693504.74425237,0.0,1.0
2017-10-23,45.6,46.55,44.8,46.55,213987,19.8210370064862,20.2339752774547,19.4732995151444,20.2339752774547,492295.493762858,0.0,1.0
2017-10-24,46.2,46.425,45.35,45.95,158114,20.0818401249926,20.1796412944325,19.7123690404419,19.9731721589483,363754.852868728,0.0,1.0
2017-10-25,46.35,46.6,45.375,46.4,188899,20.1470409046192,20.2557088706636,19.7232358370463,20.1687744978281,434578.392501928,0.0,1.0
2017-10-26,46.65,47.1,46.4,46.4,149055,20.2774424638724,20.4730448027522,20.1687744978281,20.1687744978281,342913.844405608,0.0,1.0
2017-10-27,46.45,47.0,46.2,46.65,183555,20.190508091037,20.4295776163345,20.0818401249926,20.2774424638724,422284.060983336,0.0,1.0
2017-10-30,45.25,46.2,44.9601,46.15,123348,19.6689018540242,20.0818401249926,19.5428904805992,20.0601065317838,283772.680418253,0.0,1.0
2017-10-31,45.65,46.0,45.3,45.35,186471,19.8427705996951,19.9949057521572,19.690635447233,19.7123690404419,428992.569723645,0.0,1.0
2017-11-01,45.1,46.1,44.75,46.05,208003,19.6037010743976,20.0383729385749,19.4515659219355,20.016639345366,478528.787212099,0.0,1.0
2017-11-02,45.8,46.05,44.85,45.25,119260,19.9079713793217,20.016639345366,19.4950331083532,19.6689018540242,274367.88490029,0.0,1.0
2017-11-03,45.7,45.925,45.4,45.8,75880,19.864504192904,19.9623053623439,19.7341026336508,19.9079713793217,174568.464751249,0.0,1.0
2017-11-06,45.55,45.85,45.35,45.65,111945,19.7993034132774,19.9297049725306,19.7123690404419,19.8427705996951,257539.098399823,0.0,1.0
2017-11-07,44.4,45.6,44.15,45.45,304254,19.2994307694734,19.8210370064862,19.1907628034291,19.7558362268596,699962.489120015,0.0,1.0
2017-11-08,44.0,44.4,43.75,44.05,165236,19.1255620238025,19.2994307694734,19.0168940577582,19.1472956170114,380139.626273556,0.0,1.0
2017-11-09,43.6,44.25,43.25,43.6,153654,18.9516932781316,19.2342299898468,18.7995581256695,18.9516932781316,353494.239363316,0.0,1.0
2017-11-10,43.65,44.225,43.45,43.65,114979,18.9734268713404,19.2233631932424,18.886492498505,18.9734268713404,264519.076286689,0.0,1.0
2017-11-13,44.2,44.3,43.05,43.35,123060,19.212496396638,19.2559635830557,18.712623752834,18.8430253120872,283110.111653778,0.0,1.0
2017-11-14,44.25,44.4,43.7,43.75,126491,19.2342299898468,19.2994307694734,18.9951604645493,19.0168940577582,291003.422177785,0.0,1.0
2017-11-15,44.1,44.6,43.425,43.7,208209,19.1690292102202,19.3863651423089,18.8756257019005,18.9951604645493,479002.707925579,0.0,1.0
2017-11-16,44.2,44.7,44.05,44.35,110768,19.212496396638,19.4298323287266,19.1472956170114,19.2776971762646,254831.308692229,0.0,1.0
2017-11-17,44.3,44.7,43.75,43.85,132854,19.2559635830557,19.4298323287266,19.0168940577582,19.0603612441759,305642.050817903,0.0,1.0
2017-11-20,45.0,45.05,44.03,44.35,136726,19.5602338879798,19.5819674811887,19.1386021797278,19.2776971762646,314549.919762511,0.0,1.0
2017-11-21,45.4,45.6,45.05,45.15,176773,19.7341026336508,19.8210370064862,19.5819674811887,19.6254346676064,406681.486814346,0.0,1.0
2017-11-22,45.25,45.65,45.0,45.45,124429,19.6689018540242,19.8427705996951,19.5602338879798,19.7558362268596,286259.613871022,0.0,1.0
2017-11-24,44.9,45.35,44.75,45.35,100230,19.5167667015621,19.7123690404419,19.4515659219355,19.7123690404419,230587.733553212,0.0,1.0
2017-11-27,45.05,45.35,44.9,44.9,108296,19.5819674811887,19.7123690404419,19.5167667015621,19.5167667015621,249144.260130486,0.0,1.0
2017-11-28,46.85,46.9,44.85,45.05,190387,20.3643768367079,20.3861104299168,19.4950331083532,19.5819674811887,438001.664451714,0.0,1.0
2017-11-29,48.4,48.8,47.06,47.1,295420,21.0381182261828,21.2119869718537,20.4556579281851,20.4730448027522,679639.112504138,0.0,1.0
2017-11-30,47.45,48.85,47.35,48.85,250661,20.6251799552143,21.2337205650626,20.5817127687966,21.2337205650626,576667.184277977,0.0,1.0
2017-12-01,46.95,47.5,45.33,47.5,307600,20.4078440231256,20.6469135484232,19.7036756031584,20.6469135484232,707660.24983506,0.0,1.0
2017-12-04,46.9,48.35,46.75,47.9,295654,20.3861104299168,21.0163846329739,20.3209096502902,20.8207822940941,680177.449625273,0.0,1.0
2017-12-05,45.85,47.15,45.85,47.15,247137,19.9297049725306,20.4947783959611,19.9297049725306,20.4947783959611,568559.919257109,0.0,1.0
2017-12-06,45.55,46.2,45.55,45.75,140227,19.7993034132774,20.0818401249926,19.7993034132774,19.8862377861128,322604.271305659,0.0,1.0
2017-12-07,46.05,46.5,45.4,45.4,159846,20.016639345366,20.2122416842458,19.7341026336508,19.7341026336508,367739.467799529,0.0,1.0
2017-12-08,45.55,46.35,45.55,46.35,93755,19.7993034132774,20.1470409046192,19.7993034132774,20.1470409046192,215691.439282464,0.0,1.0
2017-12-11,45.4,45.5,44.8,45.45,240831,19.7341026336508,19.7775698200685,19.4732995151444,19.7558362268596,554052.424018293,0.0,1.0
2017-12-12,45.85,46.0,45.0,45.7,313492,19.9297049725306,19.9949057521572,19.5602338879798,19.864504192904,721215.302474941,0.0,1.0
2017-12-13,45.5,46.4,44.88,45.8,345194,19.7775698200685,20.1687744978281,19.5080732642786,19.9079713793217,794148.479458919,0.0,1.0
2017-12-14,44.5,45.5,44.05,45.5,268598,19.4254856100849,19.8620133766036,19.2290481151514,19.8620133766036,615305.647432294,0.19,1.0
2017-12-15,45.5,46.35,44.45,44.6,532708,19.8620133766036,20.2330619781446,19.4036592217589,19.4691383867367,1220330.16192363,0.0,1.0
2017-12-18,46.3,46.7,44.9,45.95,210145,20.2112355898186,20.3858466964261,19.6000967166924,20.0584508715371,481401.221452356,0.0,1.0
2017-12-19,46.0,46.6,45.75,46.45,175906,20.080277259863,20.3421939197743,19.9711453182333,20.2767147547965,402966.348287126,0.0,1.0
2017-12-20,46.15,46.23,45.5,46.1,330215,20.1457564248408,20.1806786461623,19.8620133766036,20.1239300365149,756458.180503412,0.0,1.0
2017-12-21,46.55,47.05,46.0,46.1,292061,20.3203675314483,20.5386314147077,20.080277259863,20.1239300365149,669054.805675112,0.0,1.0
2017-12-22,46.0,46.65,45.6,46.5,308980,20.080277259863,20.3640203081002,19.9056661532555,20.2985411431224,707812.935850716,0.0,1.0
2017-12-26,45.6,45.95,45.1,45.6,263469,19.9056661532555,20.0584508715371,19.6874022699961,19.9056661532555,603556.108471915,0.0,1.0
2017-12-27,45.83,46.05,45.35,45.6,439223,20.0060675395548,20.1021036481889,19.7965342116258,19.9056661532555,1006174.25439562,0.0,1.0
2017-12-28,46.4,46.7,46.05,46.1,311671,20.2548883664705,20.3858466964261,20.1021036481889,20.1239300365149,713977.492166252,0.0,1.0
2017-12-29,45.05,46.95,45.05,46.35,217676,19.6655758816702,20.4949786380558,19.6655758816702,20.2330619781446,498653.27407677,0.0,1.0
2018-01-02,44.85,45.9,44.65,45.35,245593,19.5782703283664,20.0366244832111,19.4909647750627,19.7965342116258,562605.677889783,0.0,1.0
2018-01-03,44.8,45.1,44.35,44.85,215716,19.5564439400405,19.6874022699961,19.3600064451071,19.5782703283664,494163.296232678,0.0,1.0
2018-01-04,44.7,45.7,44.65,45.15,148620,19.5127911633886,19.9493189299074,19.4909647750627,19.7092286583221,340459.442443309,0.0,1.0
2018-01-05,44.95,45.25,44.53,45.05,174289,19.6219231050183,19.7528814349739,19.4385814430804,19.6655758816702,399262.11656575,0.0,1.0
2018-01-08,45.05,45.48,44.55,44.8,335161,19.6655758816702,19.8532828212733,19.4473119984108,19.5564439400405,767788.502144675,0.0,1.0
2018-01-09,46.15,46.55,44.88,45.15,510456,20.1457564248408,20.3203675314483,19.591366161362,19.7092286583221,1169355.16856306,0.0,1.0
2018-01-10,46.7,46.9,45.92,45.95,338246,20.3858466964261,20.4731522497299,20.0453550385415,20.0584508715371,774855.635639076,0.0,1.0
2018-01-11,47.7,47.7,46.7,46.85,145658,20.8223744629449,20.8223744629449,20.3858466964261,20.451325861404,333674.077966676,0.0,1.0
2018-01-12,47.85,48.23,47.55,47.75,158655,20.8878536279227,21.0537341791998,20.7568952979671,20.8442008512708,363447.670844053,0.0,1.0
2018-01-16,47.1,48.35,47.0,47.55,177107,20.5604578030336,21.1061175111821,20.5168050263818,20.7568952979671,405717.605119144,0.0,1.0
2018-01-17,47.25,47.6,46.85,47.55,342667,20.6259369680115,20.778721686293,20.451325861404,20.7568952979671,784983.284643526,0.0,1.0
2018-01-18,46.6,47.8,46.55,47.1,217484,20.3421939197743,20.8660272395968,20.3203675314483,20.5604578030336,498213.43951245,0.0,1.0
2018-01-19,47.35,47.35,46.35,46.5,214049,20.6695897446633,20.6695897446633,20.2330619781446,20.2985411431224,490344.524260179,0.0,1.0
2018-01-22,47.7,47.7,47.0,47.45,184418,20.8223744629449,20.8223744629449,20.5168050263818,20.7132425213152,422465.680638609,0.0,1.0
2018-01-23,47.55,47.8,47.03,47.45,130247,20.7568952979671,20.8660272395968,20.5299008593773,20.7132425213152,298370.481764995,0.0,1.0
2018-01-24,47.0,47.7,46.95,47.7,216263,20.5168050263818,20.8223744629449,20.4949786380558,20.8223744629449,495416.366579983,0.0,1.0
2018-01-25,46.75,47.45,46.25,47.45,245430,20.4076730847521,20.7132425213152,20.1894092014927,20.7132425213152,562232.276671114,0.0,1.0
2018-01-26,46.8,47.15,46.25,46.5,231509,20.429499473078,20.5822841913596,20.1894092014927,20.2985411431224,530341.979952953,0.0,1.0
2018-01-29,47.3,47.45,46.9,46.95,243974,20.6477633563374,20.7132425213152,20.4731522497299,20.4949786380558,558896.864558361,0.0,1.0
2018-01-30,47.15,47.75,46.65,46.85,276701,20.5822841913596,20.8442008512708,20.3640203081002,20.451325861404,633868.040529577,0.0,1.0
2018-01-31,46.45,47.2,46.1,47.15,167168,20.2767147547965,20.6041105796855,20.1239300365149,20.5822841913596,382949.294000557,0.0,1.0
2018-02-01,46.95,46.95,45.56,46.25,218127,20.4949786380558,20.4949786380558,19.8882050425948,20.1894092014927,499686.427141916,0.0,1.0
2018-02-02,46.7,47.5,46.4,46.65,274613,20.3858466964261,20.7350689096412,20.2548883664705,20.3640203081002,629084.839642608,0.0,1.0
2018-02-05,44.95,47.15,44.9,46.15,264280,19.6219231050183,20.5822841913596,19.6000967166924,20.1457564248408,605413.951345159,0.0,1.0
2018-02-06,45.4,45.8,44.05,44.05,408478,19.8183605999518,19.9929717065593,19.2290481151514,19.2290481151514,935743.453978989,0.0,1.0
2018-02-07,45.85,46.15,45.15,45.45,172873,20.0147980948852,20.1457564248408,19.7092286583221,19.8401869882777,396018.336653896,0.0,1.0
2018-02-08,44.5,45.95,44.5,45.95,162869,19.4254856100849,20.0584508715371,19.4254856100849,20.0584508715371,373101.123208849,0.0,1.0
2018-02-09,45.6,45.9,44.35,44.55,291815,19.9056661532555,20.0366244832111,19.3600064451071,19.4473119984108,668491.267639577,0.0,1.0
2018-02-12,45.7,46.1,45.1,45.75,181230,19.9493189299074,20.1239300365149,19.6874022699961,19.9711453182333,415162.594226892,0.0,1.0
2018-02-13,45.7,45.75,45.28,45.5,138295,19.9493189299074,19.9711453182333,19.7659772679695,19.8620133766036,316806.88058604,0.0,1.0
2018-02-14,47.0,47.05,45.1,45.4,171421,20.5168050263818,20.5386314147077,19.6874022699961,19.8183605999518,392692.087761232,0.0,1.0
2018-02-15,47.4,47.5,46.9,47.2,130345,20.6914161329893,20.7350689096412,20.4731522497299,20.6041105796855,298594.980657199,0.0,1.0
2018-02-16,48.0,48.23,47.15,47.15,205801,20.9533327929005,21.0537341791998,20.5822841913596,20.5822841913596,471449.964434634,0.0,1.0
2018-02-20,46.95,48.2,46.85,47.85,174756,20.4949786380558,21.0406383462043,20.451325861404,20.8878536279227,400331.922511256,0.0,1.0
2018-02-21,47.6,48.31,47.2,47.2,134716,20.778721686293,21.0886564005213,20.6041105796855,20.6041105796855,308608.089410529,0.0,1.0
2018-02-22,46.8,47.9,46.7,47.85,83523,20.429499473078,20.9096800162487,20.3858466964261,20.8878536279227,191334.907893907,0.0,1.0
2018-02-23,47.4,47.45,46.75,47.0,87299,20.6914161329893,20.7132425213152,20.4076730847521,20.5168050263818,199984.98765885,0.0,1.0
2018-02-26,47.9,47.9,47.05,47.45,93980,20.9096800162487,20.9096800162487,20.5386314147077,20.7132425213152,215289.856014144,0.0,1.0
2018-02-27,46.9,48.3,46.9,47.85,127230,20.4731522497299,21.0842911228562,20.4731522497299,20.8878536279227,291459.123012125,0.0,1.0
2018-02-28,46.0,47.3,45.95,47.15,154853,20.080277259863,20.6477633563374,20.0584508715371,20.5822841913596,354738.030148524,0.0,1.0
2018-03-01,46.0,46.6,45.5,45.9,192458,20.080277259863,20.3421939197743,19.8620133766036,20.0366244832111,440883.753019474,0.0,1.0
2018-03-02,46.85,47.05,45.45,45.7,143598,20.451325861404,20.5386314147077,19.8401869882777,19.9493189299074,328955.019620334,0.0,1.0
2018-03-05,47.45,47.9,46.0,46.55,192461,20.7132425213152,20.9096800162487,20.080277259863,20.3203675314483,440890.625434542,0.0,1.0
2018-03-06,48.05,48.1,47.05,47.65,191010,20.9751591812265,20.9969855695524,20.5386314147077,20.800548074619,437566.667346899,0.0,1.0
2018-03-07,48.45,48.62,47.55,47.55,230969,21.149770287834,21.2239800081422,20.7568952979671,20.7568952979671,529104.945240804,0.0,1.0
2018-03-08,47.9,48.85,47.4,48.5,154773,20.9096800162487,21.3243813944415,20.6914161329893,21.1715966761599,354554.765746723,0.0,1.0
2018-03-09,49.0,49.1,48.0,48.3,154485,21.3898605594193,21.4335133360712,20.9533327929005,21.0842911228562,353895.013900245,0.0,1.0
2018-03-12,49.35,49.4,48.8,49.1,181029,21.5426452777009,21.5644716660268,21.3025550061155,21.4335133360712,414702.14241737,0.0,1.0
2018-03-13,48.95,49.6,48.9,49.45,160562,21.3680341710934,21.6517772193305,21.3462077827674,21.5862980543527,367816.236021951,0.0,1.0
2018-03-14,48.3,49.23,48.2,48.9,212245,21.1672313984947,21.574799208031,21.1234069028457,21.4301783723891,484306.771490627,0.19,1.0
2018-03-15,48.7,48.75,48.0,48.45,197997,21.342529381091,21.3644416289155,21.0357579115476,21.2329681419683,451795.273550988,0.0,1.0
2018-03-16,49.1,49.4,48.1,48.7,864554,21.5178273636872,21.6493008506344,21.0795824071966,21.342529381091,1972764.28900236,0.0,1.0
2018-03-19,48.75,48.9,47.15,48.9,152199,21.3644416289155,21.4301783723891,20.6632496985306,21.4301783723891,347292.074320252,0.0,1.0
2018-03-20,48.85,49.05,46.15,48.9,179159,21.4082661245645,21.4959151158627,20.22500474204,21.4301783723891,408810.181033661,0.0,1.0
2018-03-21,48.8,49.25,48.35,48.8,164082,21.38635387674,21.5835641071608,21.1891436463193,21.38635387674,374407.046949163,0.0,1.0
2018-03-22,47.3,48.75,47.15,48.35,175745,20.7289864420041,21.3644416289155,20.6632496985306,21.1891436463193,401020.017223588,0.0,1.0
2018-03-23,45.5,47.5,45.45,47.4,274171,19.9401455203211,20.8166354333023,19.9182332724966,20.7728109376532,625611.306962975,0.0,1.0
2018-03-26,47.2,47.2,46.0,46.05,200200,20.6851619463551,20.6851619463551,20.1592679985664,20.1811802463909,456822.142582503,0.0,1.0
2018-03-27,45.9,47.35,45.65,47.35,167516,20.1154435029173,20.7508986898287,20.0058822637947,20.7508986898287,382242.847336917,0.0,1.0
2018-03-28,46.3,46.7,45.5,46.1,253385,20.2907414855136,20.4660394681098,19.9401455203211,20.2030924942155,578181.211779558,0.0,1.0
2018-03-29,46.3,46.8,46.05,46.5,224787,20.2907414855136,20.5098639637589,20.1811802463909,20.3783904768117,512925.469354111,0.0,1.0
2018-04-02,45.55,46.65,45.05,46.45,257094,19.9620577681456,20.4441272202853,19.7429352899004,20.3564782289872,586644.515110422,0.0,1.0
2018-04-03,46.45,46.55,45.7,45.85,296209,20.3564782289872,20.4003027246362,20.0277945116192,20.0935312550928,675898.251909193,0.0,1.0
2018-04-04,47.2,47.4,45.88,45.9,293559,20.6851619463551,20.7728109376532,20.1066786037875,20.1154435029173,669851.405366519,0.0,1.0
2018-04-05,47.75,47.8,46.98,47.55,242035,20.9261966724249,20.9481089202494,20.5887480559272,20.8385476811268,552282.453945835,0.0,1.0
2018-04-06,46.6,47.6,46.1,47.35,183765,20.4222149724608,20.8604599289513,20.2030924942155,20.7508986898287,419320.284873494,0.0,1.0
2018-04-09,46.65,47.6,46.65,46.7,190341,20.4441272202853,20.8604599289513,20.4441272202853,20.4660394681098,434325.591614866,0.0,1.0
2018-04-10,46.65,47.55,46.6,47.2,435897,20.4441272202853,20.8385476811268,20.4222149724608,20.6851619463551,994642.365061365,0.0,1.0
2018-04-11,47.05,47.35,46.35,46.45,222807,20.6194252028815,20.7508986898287,20.3126537333381,20.3564782289872,508407.448163736,0.0,1.0
2018-04-12,48.05,48.3,46.75,47.35,204571,21.0576701593721,21.1672313984947,20.4879517159343,20.7508986898287,466796.016634592,0.0,1.0
2018-04-13,47.6,48.4,47.4,48.4,130890,20.8604599289513,21.2110558941438,20.7728109376532,21.2110558941438,298668.582630489,0.0,1.0
2018-04-16,48.0,48.18,47.55,47.95,140500,21.0357579115476,21.1146420037159,20.8385476811268,21.013845663723,320596.958206002,0.0,1.0
2018-04-17,47.65,48.4,47.33,48.3,182500,20.8823721767758,21.2110558941438,20.7421337906989,21.1672313984947,416433.7713352,0.0,1.0
2018-04-18,47.95,48.05,47.4,47.8,201217,21.013845663723,21.0576701593721,20.7728109376532,20.9481089202494,459142.762557561,0.0,1.0
2018-04-19,48.55,48.8,47.7,47.7,165541,21.2767926376174,21.38635387674,20.9042844246004,20.9042844246004,377736.235290959,0.0,1.0
2018-04-20,49.45,49.5,47.55,47.55,260127,21.6712130984589,21.6931253462834,20.8385476811268,20.8385476811268,593565.302115678,0.0,1.0
2018-04-23,49.75,50.0,49.33,49.5,183277,21.8026865854061,21.9122478245287,21.61862370368,21.6931253462834,418206.752378088,0.0,1.0
2018-04-24,50.4,50.75,49.75,50.0,240059,22.0875458071249,22.2409315418966,21.8026865854061,21.9122478245287,547773.560070996,0.0,1.0
2018-04-25,50.75,51.05,50.1,50.5,174229,22.2409315418966,22.3724050288438,21.9560723201778,22.131370302774,397560.7646354,0.0,1.0
2018-04-26,50.3,50.78,50.18,50.55,144614,22.0437213114759,22.2540788905913,21.991131916697,22.1532825505985,329984.402234895,0.0,1.0
2018-04-27,50.3,50.8,50.0,50.5,159719,22.0437213114759,22.2628437897212,21.9122478245287,22.131370302774,364451.427528146,0.0,1.0
2018-04-30,49.55,50.7,49.55,50.5,143787,21.7150375941079,22.2190192940721,21.7150375941079,22.131370302774,328097.329747805,0.0,1.0
2018-05-01,50.15,50.28,49.05,49.55,198431,21.9779845680023,22.0349564123461,21.4959151158627,21.7150375941079,452785.587286657,0.0,1.0
2018-05-02,50.55,51.7,49.78,50.15,155632,22.1532825505985,22.6572642505627,21.8158339341008,21.9779845680023,355125.592879122,0.0,1.0
2018-05-03,50.1,50.6,49.55,50.3,187139,21.9560723201778,22.175194798423,21.7150375941079,22.0437213114759,427019.175528207,0.0,1.0
2018-05-04,51.05,51.35,49.65,49.85,242307,22.3724050288438,22.503878515791,21.758862089757,21.8465110810551,552903.111402291,0.0,1.0
2018-05-07,51.3,51.63,50.65,51.1,143965,22.4819662679664,22.6265871036083,22.1971070462476,22.3943172766683,328503.495289162,0.0,1.0
2018-05-08,52.15,52.15,51.16,51.35,140030,22.8544744809834,22.8544744809834,22.4206119740578,22.503878515791,319524.49863051,0.0,1.0
2018-05-09,52.45,52.85,51.5,52.15,171582,22.9859479679306,23.1612459505268,22.5696152592646,22.8544744809834,391520.763579376,0.0,1.0
2018-05-10,52.45,52.8,51.9,52.5,153156,22.9859479679306,23.1393337027023,22.7449132418608,23.0078602157551,349475.784562267,0.0,1.0
2018-05-11,52.48,52.8,52.3,52.5,121037,22.9990953166253,23.1393337027023,22.920211224457,23.0078602157551,276185.722636156,0.0,1.0
2018-05-14,51.75,52.6,51.63,52.5,227489,22.6791764983872,23.0516847114042,22.6265871036083,23.0078602157551,519090.970998757,0.0,1.0
2018-05-15,51.9,52.5,51.6,51.65,214691,22.7449132418608,23.0078602157551,22.6134397549136,22.6353520027381,489888.12494096,0.0,1.0
2018-05-16,52.8,52.85,51.8,52.05,273932,23.1393337027023,23.1612459505268,22.7010887462117,22.8106499853344,625065.949859692,0.0,1.0
2018-05-17,53.0,53.2,52.5,52.6,246124,23.2269826940004,23.3146316852985,23.0078602157551,23.0516847114042,561612.852252628,0.0,1.0
2018-05-18,52.6,53.25,52.5,53.25,321879,23.0516847114042,23.3365439331231,23.0078602157551,23.3365439331231,734472.799362206,0.0,1.0
2018-05-21,53.5,53.55,52.8,52.95,213213,23.4461051722457,23.4680174200702,23.1393337027023,23.2050704461759,486515.581850366,0.0,1.0
2018-05-22,53.3,54.1,53.25,53.55,163690,23.3584561809476,23.7090521461401,23.3365439331231,23.4680174200702,373512.570026623,0.0,1.0
2018-05-23,52.85,53.45,52.5,53.15,219367,23.1612459505268,23.4241929244212,23.0078602157551,23.292719437474,500557.956802678,0.0,1.0
2018-05-24,53.05,53.25,51.95,52.55,195081,23.248894941825,23.3365439331231,22.7668254896853,23.0297724635797,445141.460525161,0.0,1.0
2018-05-25,53.05,53.3,52.75,52.9,220368,23.248894941825,23.3584561809476,23.1174214548778,23.1831581983514,502842.067515589,0.0,1.0
2018-05-29,52.3,52.88,51.7,52.65,207672,22.920211224457,23.1743932992216,22.6572642505627,23.0735969592287,473871.968003965,0.0,1.0
2018-05-30,53.45,53.65,52.75,52.75,192444,23.4241929244212,23.5118419157193,23.1174214548778,23.1174214548778,439124.277757978,0.0,1.0
2018-05-31,52.6,53.6,52.55,53.35,211269,23.0516847114042,23.4899296678948,23.0297724635797,23.3803684287721,482079.706499815,0.0,1.0
2018-06-01,52.9,53.6,52.83,53.1,269919,23.1831581983514,23.4899296678948,23.152481051397,23.2708071896495,615908.970548085,0.0,1.0
2018-06-04,53.45,53.65,52.8,53.05,315886,23.4241929244212,23.5118419157193,23.1393337027023,23.248894941825,720797.798860223,0.0,1.0
2018-06-05,53.85,53.85,53.2,53.35,278126,23.5994909070174,23.5994909070174,23.3146316852985,23.3803684287721,634635.940199308,0.0,1.0
2018-06-06,55.2,55.25,54.0,54.0,322780,24.1911215982797,24.2130338461042,23.665227650491,23.665227650491,736528.727186715,0.0,1.0
2018-06-07,55.4,56.35,54.7,55.4,255713,24.2787705895778,24.6951032982438,23.9719991200344,24.2787705895778,583493.309421577,0.0,1.0
2018-06-08,55.5,55.6,55.25,55.4,200078,24.3225950852269,24.3664195808759,24.2130338461042,24.2787705895778,456543.759458651,0.0,1.0
2018-06-11,54.85,55.65,54.6,55.5,315447,24.037735863508,24.3883318287004,23.9281746243853,24.3225950852269,719796.075980134,0.0,1.0
2018-06-12,53.75,55.15,53.53,55.0,213686,23.5556664113684,24.1692093504552,23.4592525209404,24.1034726069816,487594.886912511,0.0,1.0
2018-06-13,53.95,54.45,53.3,53.7,312607,23.6433154026665,23.8624378809118,23.3584561809476,23.5337541635438,713315.681949493,0.0,1.0
2018-06-14,53.4,53.95,52.75,53.95,243974,23.4943121174597,23.7362947329017,23.2083326628464,23.7362947329017,554526.199144096,0.21,1.0
2018-06-15,53.6,53.8,52.85,53.25,685828,23.5823057958022,23.6702994741448,23.2523295020177,23.4283168587028,1558811.980402,0.0,1.0
2018-06-18,53.9,54.1,52.95,53.35,171842,23.714296313316,23.8022899916586,23.2963263411889,23.472313697874,390578.057962406,0.0,1.0
2018-06-19,54.25,54.35,53.15,53.4,222594,23.8682852504155,23.9122820895868,23.3843200195315,23.4943121174597,505931.799176474,0.0,1.0
2018-06-20,54.35,54.6,54.0,54.4,144794,23.9122820895868,24.0222741875149,23.7582931524873,23.9342805091724,329100.914355096,0.0,1.0
2018-06-21,54.05,54.55,53.75,54.4,193468,23.7802915720729,24.0002757679293,23.6483010545591,23.9342805091724,439731.589005428,0.0,1.0
2018-06-22,54.0,54.65,53.4,54.4,975881,23.7582931524873,24.0442726071006,23.4943121174597,23.9342805091724,2218070.70321813,0.0,1.0
2018-06-25,53.3,53.8,52.85,53.65,250154,23.4503152782884,23.6702994741448,23.2523295020177,23.6043042153879,568572.662745589,0.0,1.0
2018-06-26,52.85,53.4,52.7,53.35,164652,23.2523295020177,23.4943121174597,23.1863342432608,23.472313697874,374235.974905005,0.0,1.0
2018-06-27,51.95,53.05,51.95,52.85,209168,22.8563579494762,23.3403231803602,22.8563579494762,23.2523295020177,475415.970646759,0.0,1.0
2018-06-28,51.7,52.6,51.65,52.0,232029,22.746365851548,23.1423374040895,22.7243674319624,22.8783563690619,527376.52151953,0.0,1.0
2018-06-29,50.9,52.2,50.85,52.05,382535,22.3943911381778,22.9663500474044,22.3723927185922,22.9003547886475,869460.186698531,0.0,1.0
2018-07-02,51.65,51.7,50.55,50.75,285734,22.7243674319624,22.746365851548,22.2404022010784,22.3283958794209,649442.108528938,0.0,1.0
2018-07-03,51.65,52.1,51.45,51.9,129416,22.7243674319624,22.9223532082331,22.6363737536199,22.8343595298906,294148.403470994,0.0,1.0
2018-07-05,52.25,52.33,51.6,52.0,220670,22.98834846699,23.0235459383271,22.7023690123768,22.8783563690619,501558.757757498,0.0,1.0
2018-07-06,52.75,52.8,52.0,52.3,180078,23.2083326628464,23.230331082432,22.8783563690619,23.0103468865757,409297.584535527,0.0,1.0
2018-07-09,53.75,53.8,52.9,52.9,142129,23.6483010545591,23.6702994741448,23.2743279216033,23.2743279216033,323043.661038272,0.0,1.0
2018-07-10,53.15,53.9,52.6,53.85,190942,23.3843200195315,23.714296313316,23.1423374040895,23.6922978937304,433990.267475108,0.0,1.0
2018-07-11,52.6,53.3,52.5,52.9,168359,23.1423374040895,23.4503152782884,23.0983405649182,23.2743279216033,382661.58017535,0.0,1.0
2018-07-12,52.45,52.95,51.75,52.95,127421,23.0763421453326,23.2963263411889,22.7683642711337,23.2963263411889,289613.98682294,0.0,1.0
2018-07-13,52.1,52.75,52.03,52.4,134293,22.9223532082331,23.2083326628464,22.8915554208132,23.0543437257469,305233.290685312,0.0,1.0
2018-07-16,52.65,52.75,52.1,52.2,152639,23.1643358236751,23.2083326628464,22.9223532082331,22.9663500474044,346931.740723011,0.0,1.0
2018-07-17,52.6,53.2,52.35,52.55,110068,23.1423374040895,23.4063184391171,23.0323453061613,23.1203389845038,250172.517101791,0.0,1.0
2018-07-18,53.25,53.3,52.46,52.65,286356,23.4283168587028,23.4503152782884,23.0807418292497,23.1643358236751,650855.846451288,0.0,1.0
2018-07-19,53.7,53.85,52.9,52.9,205817,23.6263026349735,23.6922978937304,23.2743279216033,23.2743279216033,467799.514412357,0.0,1.0
2018-07-20,56.5,56.75,53.95,54.0,384046,24.8582141317691,24.9682062296973,23.7362947329017,23.7582931524873,872894.52432019,0.0,1.0
2018-07-23,57.8,58.15,56.6,56.6,259693,25.4301730409957,25.5841619780951,24.9022109709404,24.9022109709404,590253.765705885,0.0,1.0
2018-07-24,58.05,58.43,57.55,57.8,449233,25.5401651389239,25.7073531277747,25.3201809430675,25.4301730409957,1021057.44062933,0.0,1.0
2018-07-25,57.2,58.3,57.05,58.1,246259,25.166192005968,25.650157236852,25.1001967472111,25.5621635585095,559719.754051769,0.0,1.0
2018-07-26,57.65,57.85,57.03,57.2,195707,25.3641777822388,25.4521714605813,25.0913973793769,25.166192005968,444820.590947779,0.0,1.0
2018-07-27,56.35,58.05,56.23,57.7,215598,24.7922188730122,25.5401651389239,24.7394226660067,25.3861762018244,490030.656885853,0.0,1.0
2018-07-30,56.6,57.15,56.45,56.55,198830,24.9022109709404,25.1441935863824,24.8362157121835,24.8802125513548,451918.82813669,0.0,1.0
2018-07-31,56.6,57.0,56.05,56.85,257180,24.9022109709404,25.0781983276255,24.6602283554984,25.0122030688686,584541.991752723,0.0,1.0
2018-08-01,57.7,57.8,56.7,56.7,191476,25.3861762018244,25.4301730409957,24.9462078101117,24.9462078101117,435203.991029024,0.0,1.0
2018-08-02,58.4,58.55,57.3,57.4,169058,25.6941540760233,25.7601493347802,25.2101888451393,25.2541856843106,384250.330670082,0.0,1.0
2018-08-03,57.6,58.65,57.28,58.3,161405,25.3421793626531,25.8041461739515,25.2013894773051,25.650157236852,366855.899287846,0.0,1.0
2018-08-06,57.45,57.85,57.0,57.65,140876,25.2761841038962,25.4521714605813,25.0781983276255,25.3641777822388,320195.729178617,0.0,1.0
2018-08-07,57.9,58.35,57.6,57.6,157164,25.4741698801669,25.6721556564377,25.3421793626531,25.3421793626531,357216.570463586,0.0,1.0
2018-08-08,58.35,58.55,57.4,57.75,182546,25.6721556564377,25.7601493347802,25.2541856843106,25.40817462141,414907.078413922,0.0,1.0
2018-08-09,58.1,58.75,57.83,58.4,142335,25.5621635585095,25.8481430131228,25.4433720927471,25.6941540760233,323511.876491655,0.0,1.0
2018-08-10,58.55,58.7,57.6,57.8,114974,25.7601493347802,25.8261445935371,25.3421793626531,25.4301730409957,261323.31814207,0.0,1.0
2018-08-13,58.15,59.1,57.8,58.55,241823,25.5841619780951,26.0021319502222,25.4301730409957,25.7601493347802,549637.21157018,0.0,1.0
2018-08-14,59.4,59.45,57.95,58.3,217997,26.134122467736,26.1561208873217,25.4961682997526,25.650157236852,495483.32131627,0.0,1.0
2018-08-15,58.75,59.63,58.6,59.3,122681,25.8481430131228,26.23531519783,25.7821477543659,26.0901256285648,278840.485614028,0.0,1.0
2018-08-16,59.7,60.05,59.1,59.1,165032,26.2661129852499,26.4201019223493,26.0021319502222,26.0021319502222,375099.673314158,0.0,1.0
2018-08-17,60.2,60.25,59.3,59.55,120218,26.4860971811062,26.5080956006919,26.0901256285648,26.2001177264929,273242.356188385,0.0,1.0
2018-08-20,60.25,60.53,59.65,60.4,159885,26.5080956006919,26.6312867503714,26.2441145656642,26.5740908594488,363401.105651232,0.0,1.0
2018-08-21,60.7,61.0,60.05,60.4,324218,26.7060813769626,26.8380718944764,26.4201019223493,26.5740908594488,736912.028470659,0.0,1.0
2018-08-22,60.55,60.65,60.35,60.45,209401,26.6400861182057,26.6840829573769,26.5520924398631,26.5960892790344,475945.554145002,0.0,1.0
2018-08-23,60.25,60.65,59.9,60.55,116335,26.5080956006919,26.6840829573769,26.3541066635924,26.6400861182057,264416.722181168,0.0,1.0
2018-08-24,60.3,60.55,60.05,60.55,200813,26.5300940202775,26.6400861182057,26.4201019223493,26.6400861182057,456425.970098139,0.0,1.0
2018-08-27,60.1,60.8,60.0,60.5,148026,26.4421003419349,26.7500782161339,26.3981035027637,26.61808769862,336446.896614001,0.0,1.0
2018-08-28,59.95,60.2,59.45,60.05,156391,26.376105083178,26.4860971811062,26.1561208873217,26.4201019223493,355459.626068124,0.0,1.0
2018-08-29,59.9,60.2,59.7,60.05,107565,26.3541066635924,26.4860971811062,26.2661129852499,26.4201019223493,244483.472054132,0.0,1.0
2018-08-30,59.9,60.25,59.55,59.9,191119,26.3541066635924,26.5080956006919,26.2001177264929,26.3541066635924,434392.56910253,0.0,1.0
2018-08-31,60.4,60.6,59.55,59.65,210509,26.5740908594488,26.6620845377913,26.2001177264929,26.2441145656642,478463.916874849,0.0,1.0
2018-09-04,60.6,61.0,60.1,60.35,220611,26.6620845377913,26.8380718944764,26.4421003419349,26.5520924398631,501424.657215024,0.0,1.0
2018-09-05,60.9,61.1,60.5,60.65,158218,26.7940750553051,26.8820687336477,26.61808769862,26.6840829573769,359612.197103711,0.0,1.0
2018-09-06,61.05,61.35,60.7,60.9,193281,26.860070314062,26.9920608315759,26.7060813769626,26.7940750553051,439306.558472502,0.0,1.0
2018-09-07,61.25,61.55,60.75,61.1,259211,26.9480639924046,27.0800545099184,26.7280797965482,26.8820687336477,589158.232460591,0.0,1.0
2018-09-10,61.3,61.65,61.15,61.55,259948,26.9700624119902,27.1240513490897,26.9040671532333,27.0800545099184,590833.352796239,0.0,1.0
2018-09-11,61.7,61.86,61.1,61.1,160196,27.1460497686753,27.2164447113493,26.8820687336477,26.8820687336477,364107.974612408,0.0,1.0
2018-09-12,60.8,61.8,60.5,61.5,244810,26.7500782161339,27.1900466078466,26.61808769862,27.0580560903328,556426.335644233,0.0,1.0
2018-09-13,60.5,61.23,60.15,61.05,139930,26.61808769862,26.9392646245703,26.4640987615206,26.860070314062,318045.574717935,0.0,1.0
2018-09-14,61.0,61.25,60.35,60.35,188912,26.9304652567361,27.040836015985,26.6435012826889,26.6435012826889,427903.190314085,0.21,1.0
2018-09-17,60.45,61.15,60.1,60.9,215704,26.6876495863885,26.9966877122854,26.53313052344,26.8863169530365,488589.553673188,0.0,1.0
2018-09-18,60.3,60.65,60.05,60.55,122740,26.6214271308391,26.7759461937876,26.5110563715902,26.731797890088,278017.476810107,0.0,1.0
2018-09-19,60.9,61.05,60.1,60.15,265570,26.8863169530365,26.9525394085859,26.53313052344,26.5552046752898,601540.66576878,0.0,1.0
2018-09-20,61.6,61.8,61.1,61.1,152314,27.1953550789335,27.2836516863326,26.9746135604356,26.9746135604356,345005.328033685,0.0,1.0
2018-09-21,61.0,61.85,60.9,61.4,455644,26.9304652567361,27.3057258381824,26.8863169530365,27.1070584715343,1032075.89378902,0.0,1.0
2018-09-24,60.05,61.1,59.7,61.1,132835,26.5110563715902,26.9746135604356,26.3565373086417,26.9746135604356,300883.587518906,0.0,1.0
2018-09-25,60.45,60.55,60.15,60.55,119677,26.6876495863885,26.731797890088,26.5552046752898,26.731797890088,271079.49789965,0.0,1.0
2018-09-26,58.95,60.55,58.8,60.55,197037,26.025425030895,26.731797890088,25.9592025753456,26.731797890088,446307.06842295,0.0,1.0
2018-09-27,58.5,59.4,58.35,59.1,171851,25.8267576642469,26.224092397543,25.7605352086975,26.0916474864443,389258.443924504,0.0,1.0
2018-09-28,59.1,59.4,58.25,58.25,308525,26.0916474864443,26.224092397543,25.716386904998,25.716386904998,698837.722281555,0.0,1.0
2018-10-01,58.08,59.49,57.92,59.4,190915,25.6413347887087,26.2638258708726,25.5706975027894,26.224092397543,432440.1709728,0.0,1.0
2018-10-02,57.97,58.27,57.62,58.11,163412,25.5927716546392,25.7252165657379,25.4382525916907,25.6545792798186,370143.326710877,0.0,1.0
2018-10-03,59.73,59.92,58.03,58.2,189654,26.3697817997516,26.4536635767808,25.6192606368589,25.6943127531482,429583.889090304,0.0,1.0
2018-10-04,59.98,60.46,59.55,60.0,284185,26.4801525590005,26.6920644167584,26.2903148530924,26.4889822197404,643705.366199121,0.0,1.0
2018-10-05,59.59,60.29,59.34,60.17,173020,26.3079741745722,26.6170123004692,26.1976034153233,26.5640343360297,391906.33727949,0.0,1.0
2018-10-08,59.67,59.88,58.97,59.62,201219,26.3432928175318,26.4360042553009,26.0342546916349,26.321218665682,455779.686053877,0.0,1.0
2018-10-09,59.79,60.29,59.36,59.62,213295,26.3962707819713,26.6170123004692,26.2064330760632,26.321218665682,483132.945382204,0.0,1.0
2018-10-10,59.2,60.42,59.06,59.86,228316,26.1357957901439,26.6744050952786,26.0739881649645,26.427174594561,517156.902683528,0.0,1.0
2018-10-11,56.93,59.17,56.92,58.96,250031,25.1336292961637,26.122551299034,25.1292144657937,26.0298398612649,566343.390453867,0.0,1.0
2018-10-12,55.49,58.26,54.05,57.68,310800,24.4978937228899,25.7208017353679,23.8621581496161,25.4647415739104,703990.808152038,0.0,1.0
2018-10-15,55.95,56.43,55.23,55.49,151166,24.7009759199079,24.9128877776659,24.383108133271,24.4978937228899,342405.001625196,0.0,1.0
2018-10-16,57.47,57.53,55.19,56.13,297753,25.3720301361414,25.3985191183611,24.3654488117912,24.7804428665671,674438.143821407,0.0,1.0
2018-10-17,58.03,58.16,56.55,57.3,276052,25.6192606368589,25.6766534316684,24.9658657421053,25.2969780198521,625283.367348734,0.0,1.0
2018-10-18,56.9,58.44,56.79,57.72,228172,25.1203848050538,25.8002686820272,25.0718216709843,25.4824008953903,516830.729336122,0.0,1.0
2018-10-19,57.31,57.91,54.17,54.17,263476,25.301392850222,25.5662826724194,23.9151361140556,23.9151361140556,596797.561675246,0.0,1.0
2018-10-22,55.75,57.34,55.25,57.34,237037,24.6126793125088,25.3146373413319,24.391937794011,25.3146373413319,536910.776035825,0.0,1.0
2018-10-23,55.34,55.95,54.63,55.05,179479,24.4316712673406,24.7009759199079,24.1182183110736,24.3036411866118,406536.570966278,0.0,1.0
2018-10-24,54.39,55.61,54.27,55.44,333471,24.0122623821947,24.5508716873294,23.9592844177552,24.4758195710401,755342.724534324,0.0,1.0
2018-10-25,56.87,57.27,54.76,54.77,247279,25.1071403139439,25.2837335287422,24.1756111058831,24.180025936253,560109.855370103,0.0,1.0
2018-10-26,57.05,57.7,56.08,56.2,202289,25.1866072606032,25.4735712346504,24.7583687147174,24.8113466791568,458203.33523252,0.0,1.0
2018-10-29,58.22,58.95,57.55,57.75,165181,25.7031424138881,26.025425030895,25.407348779101,25.4956453865001,374150.275680057,0.0,1.0
2018-10-30,59.45,59.5,57.89,58.45,187379,26.2461665493928,26.2682407012426,25.5574530116795,25.8046835123971,424430.803219822,0.0,1.0
2018-10-31,58.99,61.29,58.85,60.0,254261,26.0430843523748,27.0584953374648,25.9812767271954,26.4889822197404,575924.732533929,0.0,1.0
2018-11-01,60.26,60.53,59.07,59.29,248767,26.6037678093593,26.7229682293481,26.0784029953344,26.1755292634735,563480.3132933,0.0,1.0
2018-11-02,61.58,61.65,60.23,60.45,239026,27.1865254181936,27.2174292307833,26.5905233182494,26.6876495863885,541416.045396875,0.0,1.0
2018-11-05,61.93,62.02,60.97,61.55,255627,27.3410444811421,27.3807779544717,26.9172207656262,27.1732809270837,579018.849148908,0.0,1.0
2018-11-06,62.44,62.57,61.4,61.57,343557,27.5662008300098,27.6235936248193,27.1070584715343,27.1821105878236,778188.449408912,0.0,1.0
2018-11-07,63.02,63.08,61.27,62.44,227955,27.8222609914673,27.8487499736871,27.0496656767249,27.5662008300098,516339.204222323,0.0,1.0
2018-11-08,63.85,63.91,62.72,62.87,223036,28.1886919121737,28.2151808943935,27.6898160803686,27.756038535918,505197.21327863,0.0,1.0
2018-11-09,63.79,64.15,63.04,63.66,292759,28.162202929954,28.3211368232725,27.8310906522073,28.1048101351446,663126.270925941,0.0,1.0
2018-11-12,63.07,64.39,62.21,63.8,298306,27.8443351433171,28.4270927521514,27.4646597315008,28.166617760324,675690.740079157,0.0,1.0
2018-11-13,63.99,64.39,63.22,63.31,259912,28.2504995373531,28.4270927521514,27.9105575988665,27.9502910721961,588724.771326939,0.0,1.0
2018-11-14,63.55,64.73,62.91,64.51,267458,28.056247001075,28.5771969847299,27.7736978573978,28.4800707165909,605817.160768108,0.0,1.0
2018-11-15,65.19,65.25,62.93,63.46,260074,28.780279181748,28.8067681639677,27.7825275181377,28.0165135277454,589091.716342769,0.0,1.0
2018-11-16,66.02,66.28,64.73,64.81,491344,29.1467101024544,29.2614956920732,28.5771969847299,28.6125156276896,1112939.70283351,0.0,1.0
2018-11-19,66.61,66.83,65.87,66.04,347386,29.4071850942818,29.5043113624209,29.080487646905,29.1555397631943,786861.489320154,0.0,1.0
2018-11-20,65.55,66.62,65.46,66.27,302155,28.9392130750664,29.4115999246518,28.8994796017368,29.2570808617033,684409.081844205,0.0,1.0
2018-11-21,64.21,65.96,64.11,65.65,327405,28.3476258054922,29.1202211202346,28.3034775017926,28.983361378766,741602.672274832,0.0,1.0
2018-11-23,64.74,65.23,62.93,63.91,107135,28.5816118150999,28.7979385032278,27.7825275181377,28.2151808943935,242670.705377634,0.0,1.0
2018-11-26,65.39,65.98,65.05,65.24,258053,28.8685757891471,29.1290507809745,28.7184715565686,28.8023533335977,584513.964015629,0.0,1.0
2018-11-27,64.94,65.86,64.63,65.25,219861,28.669908422499,29.0760728165351,28.5330486810304,28.8067681639677,498005.543986857,0.0,1.0
2018-11-28,66.25,66.29,64.42,65.24,187095,29.2482512009634,29.2659105224432,28.4403372432613,28.8023533335977,423787.51689577,0.0,1.0
2018-11-29,64.87,66.15,64.78,65.86,243956,28.6390046099093,29.2041028972638,28.5992711365797,29.0760728165351,552582.952360163,0.0,1.0
2018-11-30,65.52,65.84,64.57,64.57,318584,28.9259685839565,29.0672431557951,28.5065596988106,28.5065596988106,721622.289653503,0.0,1.0
2018-12-03,64.73,66.15,63.91,66.06,242060,28.5771969847299,29.2041028972638,28.2151808943935,29.1643694239342,548288.336619313,0.0,1.0
2018-12-04,61.21,64.46,60.74,64.33,458122,27.0231766945052,28.4579965647411,26.8156796671172,28.4006037699317,1037688.79347564,0.0,1.0
2018-12-06,60.78,61.17,59.23,60.36,379313,26.833338988597,27.0055173730253,26.1490402812537,26.6479161130588,859179.103644061,0.0,1.0
2018-12-07,61.67,62.23,60.05,61.0,311564,27.2262588915232,27.4734893922408,26.5110563715902,26.9304652567361,705721.338967443,0.0,1.0
2018-12-10,60.84,61.72,59.89,61.55,220365,26.8598279708168,27.248333043373,26.4404190856709,27.1732809270837,499147.150702779,0.0,1.0
2018-12-11,60.59,61.81,60.08,61.66,275577,26.7494572115679,27.2880665167026,26.5243008627001,27.2218440611532,624207.448320829,0.0,1.0
2018-12-12,61.59,62.08,60.76,61.21,316774,27.1909402485635,27.4072669366914,26.8245093278571,27.0231766945052,717522.471884021,0.0,1.0
2018-12-13,60.37,61.84,60.31,61.4,280269,26.7450423811979,27.3962799545019,26.7184612557569,27.201351701268,632634.612757049,0.21,1.0
2018-12-14,59.42,60.66,59.37,60.06,237442,26.3241745617157,26.8735178208293,26.3020236238483,26.6077065664195,535963.762393484,0.0,1.0
2018-12-17,58.46,59.44,58.305,59.14,2013547,25.8988765546601,26.3330349368627,25.8302086472709,26.2001293096578,4545060.37632816,0.0,1.0
2018-12-18,57.11,59.99,56.91,58.83,410929,25.3008012322381,26.576695253405,25.2121974807681,26.0627934948794,927565.691480831,0.0,1.0
2018-12-19,54.69,57.51,54.11,57.18,496207,24.2286958394519,25.4780087351779,23.9717449601891,25.3318125452525,1120058.66967926,0.0,1.0
2018-12-20,55.38,55.78,53.5,54.77,481147,24.5343787820232,24.711586284963,23.7015035182059,24.2641373400399,1086064.62371584,0.0,1.0
2018-12-21,54.37,56.32,54.22,55.72,1169447,24.0869298371,24.9508164139318,24.0204770234976,24.6850051595221,2639723.44420858,0.0,1.0
2018-12-24,54.07,54.99,53.45,54.03,225167,23.9540242098952,24.3616014666568,23.6793525803384,23.9363034596012,508256.131968452,0.0,1.0
2018-12-26,56.03,56.12,53.92,54.16,407050,24.8223409743005,24.8622126624619,23.8875713962927,23.9938958980566,918809.854542444,0.0,1.0
2018-12-27,56.76,56.76,54.82,55.24,524315,25.1457446671657,25.1457446671657,24.2862882779074,24.4723561559942,1183505.19318124,0.0,1.0
2018-12-28,57.1,57.81,56.44,57.08,482694,25.2963710446646,25.6109143623828,25.0039786648138,25.2875106695176,1089556.57518367,0.0,1.0
2018-12-31,57.69,57.71,56.34,57.49,715701,25.5577521115009,25.5666124866478,24.9596767890788,25.4691483600309,1615509.47477185,0.0,1.0
2019-01-02,57.98,58.72,56.9,56.9,483451,25.6862275511323,26.014061431571,25.2077672931946,25.2077672931946,1091265.30644491,0.0,1.0
2019-01-03,57.59,59.11,57.28,57.8,599170,25.5134502357659,26.1868387469373,25.3761144209875,25.6064841748093,1352470.95085664,0.0,1.0
2019-01-04,58.97,59.21,58.16,58.5,287332,26.1248161209084,26.2311406226723,25.7659709274552,25.9165973049541,648577.504300185,0.0,1.0
2019-01-07,58.72,59.17,58.5,58.73,279034,26.014061431571,26.2134198723783,25.9165973049541,26.0184916191445,629846.920408787,0.0,1.0
2019-01-08,60.2,60.21,58.46,59.0,324436,26.6697291924485,26.674159380022,25.8988765546601,26.1381066836289,732330.165749497,0.0,1.0
2019-01-09,60.35,60.87,59.63,60.33,202026,26.7361820060509,26.9665517598727,26.4172085007592,26.7273216309039,456021.323360256,0.0,1.0
2019-01-10,60.21,60.31,59.47,60.08,136411,26.674159380022,26.7184612557569,26.3463254995832,26.6165669415665,307912.470379534,0.0,1.0
2019-01-11,60.2,60.39,59.37,59.81,244509,26.6697291924485,26.7539027563449,26.3020236238483,26.4969518770821,551915.68289969,0.0,1.0
2019-01-14,59.55,60.51,59.32,59.8,298901,26.3817670001712,26.8070650072268,26.2798726859808,26.4925216895086,674691.522743131,0.0,1.0
2019-01-15,60.48,60.49,58.72,59.54,224624,26.7937744445064,26.7982046320799,26.014061431571,26.3773368125977,507030.450231525,0.0,1.0
2019-01-16,61.73,62.02,60.54,60.72,273871,27.3475478911934,27.4760233308248,26.8203555699473,26.9000989462703,618192.786324516,0.0,1.0
2019-01-17,62.69,62.79,61.39,61.39,332664,27.7728458982491,27.817147773984,27.1969215136945,27.1969215136945,750902.742787146,0.0,1.0
2019-01-18,63.06,63.29,60.54,62.74,347189,27.9367628384684,28.0386571526589,26.8203555699473,27.7949968361165,783689.164939781,0.0,1.0
2019-01-22,62.34,63.84,61.9,62.67,289827,27.6177893331767,28.2823174692012,27.4228610799428,27.7639855231021,654209.320015903,0.0,1.0
2019-01-23,62.75,63.98,62.07,62.38,213595,27.79942702369,28.3443400952301,27.4981742686923,27.6355100834707,482135.341803204,0.0,1.0
2019-01-24,62.53,63.9,61.72,62.32,235545,27.7019628970731,28.3088985946421,27.3431177036199,27.6089289580297,531681.776656923,0.0,1.0
2019-01-25,61.96,62.35,57.96,60.37,453062,27.4494422053838,27.6222195207502,25.6773671759853,26.7450423811979,1022670.01675153,0.0,1.0
2019-01-28,62.41,62.43,57.73,61.79,284210,27.6488006461912,27.6576610213382,25.5754728617948,27.3741290166344,641530.39862304,0.0,1.0
2019-01-29,62.54,63.2,62.05,62.5,230204,27.7063930846466,27.9987854644974,27.4893138935453,27.6886723343526,519625.853715979,0.0,1.0
2019-01-30,60.86,63.09,60.69,62.48,330478,26.9621215722992,27.9500534011889,26.8868083835498,27.6798119592056,745968.414468686,0.0,1.0
2019-01-31,61.1,61.29,59.43,60.64,362450,27.0684460740631,27.1526196379596,26.3286047492892,26.8646574456823,818136.916297531,0.0,1.0
2019-02-01,61.77,61.84,60.79,61.28,190110,27.3652686414874,27.3962799545019,26.9311102592847,27.1481894503861,429124.042370874,0.0,1.0
2019-02-04,62.64,62.64,61.39,61.75,179540,27.7506949603816,27.7506949603816,27.1969215136945,27.3564082663404,405265.007454983,0.0,1.0
2019-02-05,62.24,62.98,61.88,62.67,177415,27.5734874574417,27.9013213378805,27.4140007047959,27.7639855231021,400468.370823359,0.0,1.0
2019-02-06,62.83,62.85,61.56,62.08,191720,27.834868524278,27.843728899425,27.272234702444,27.5026044562658,432758.20000707,0.0,1.0
2019-02-07,62.78,64.0,62.49,62.94,218123,27.8127175864105,28.3532004703771,27.6842421467791,27.8836005875865,492356.127999907,0.0,1.0
2019-02-08,61.85,62.87,61.65,62.53,1790000,27.4007101420754,27.852589274572,27.3121063906054,27.7019628970731,4040460.97440358,0.0,1.0
2019-02-11,62.35,62.4,61.37,61.85,286293,27.6222195207502,27.6443704586177,27.1880611385475,27.4007101420754,646232.231142416,0.0,1.0
2019-02-12,62.31,63.07,61.92,62.6,260674,27.6044987704562,27.9411930260419,27.4317214550898,27.7329742100876,588403.979911553,0.0,1.0
2019-02-13,62.89,63.02,62.29,62.42,266476,27.861449649719,27.9190420881745,27.5956383953092,27.6532308337647,601500.490846463,0.0,1.0
2019-02-14,62.58,62.9,61.96,62.56,319406,27.7241138349406,27.8658798372925,27.4494422053838,27.7152534597936,720976.244687347,0.0,1.0
2019-02-15,62.85,63.39,62.7,62.99,325523,27.843728899425,28.0829590283938,27.7772760858226,27.905751525454,734783.786464122,0.0,1.0
2019-02-19,63.6,63.72,62.295,62.6,310943,28.1759929674372,28.2291552183192,27.597853489096,27.7329742100876,701873.21606926,0.0,1.0
2019-02-20,64.2,64.2,63.02,63.59,317873,28.441804221847,28.441804221847,27.9190420881745,28.1715627798637,717515.894590275,0.0,1.0
2019-02-21,63.98,64.22,63.62,64.09,275498,28.3443400952301,28.450664596994,28.1848533425842,28.3930721585386,621865.317053765,0.0,1.0
2019-02-22,64.28,64.4,63.71,64.12,173221,28.477245722435,28.530407973317,28.2247250307457,28.4063627212591,391001.503043108,0.0,1.0
2019-02-25,63.51,64.7,63.38,64.5,329594,28.1361212792758,28.6633136005218,28.0785288408203,28.5747098490519,743973.013629929,0.0,1.0
2019-02-26,63.34,63.96,62.7,63.33,264346,28.0608080905263,28.3354797200831,27.7772760858226,28.0563779029528,596692.568011001,0.0,1.0
2019-02-27,64.76,64.82,63.13,63.35,246872,28.6898947259628,28.7164758514038,27.9677741514829,28.0652382780998,557249.542834057,0.0,1.0
2019-02-28,64.85,65.3,64.69,64.7,277161,28.7297664141243,28.9291248549316,28.6588834129484,28.6633136005218,625619.108450654,0.0,1.0
2019-03-01,64.46,65.28,64.35,65.15,278862,28.5569890987579,28.9202644797846,28.5082570354495,28.8626720413292,629458.674996723,0.0,1.0
2019-03-04,64.17,64.74,63.68,64.47,240577,28.4285136591265,28.6810343508158,28.2114344680252,28.5614192863314,543040.21220061,0.0,1.0
2019-03-05,64.37,64.6,63.42,64.31,261852,28.5171174105965,28.6190117247869,28.0962495911143,28.4905362851555,591063.009536048,0.0,1.0
2019-03-06,62.07,64.43,61.86,64.34,239023,27.4981742686923,28.5436985360374,27.4051403296489,28.503826847876,539532.460047412,0.0,1.0
2019-03-07,60.17,61.99,59.86,61.99,337687,26.656438629728,27.4627327681043,26.5191028149496,27.4627327681043,762240.863163923,0.0,1.0
2019-03-08,59.96,60.53,58.44,59.79,390899,26.5634046906845,26.8159253823738,25.8900161795131,26.4880915019351,882353.158901335,0.0,1.0
2019-03-11,60.78,60.85,60.04,60.33,247637,26.9266800717112,26.9576913847257,26.5988461912725,26.7273216309039,558976.332021443,0.0,1.0
2019-03-12,60.62,61.37,60.27,60.93,228953,26.8557970705353,27.1880611385475,26.7007405054629,26.9931328853137,516802.045515432,0.0,1.0
2019-03-13,60.78,61.52,60.42,60.7,238655,26.9266800717112,27.25451395215,26.7671933190654,26.8912385711233,538701.795444854,0.0,1.0
2019-03-14,60.47,60.86,60.09,60.59,245713,26.8823781959763,27.0557555317863,26.7134464328794,26.9357250685332,552713.937795279,0.21,1.0
2019-03-15,61.17,61.73,60.44,60.44,712962,27.1935682858917,27.442520357824,26.8690414778371,26.8690414778371,1603757.36944483,0.0,1.0
2019-03-18,61.58,62.02,61.14,61.44,246997,27.3758367671278,27.5714419665032,27.1802315677524,27.3135987491447,555602.204578596,0.0,1.0
2019-03-19,58.02,59.79,57.66,59.6,1362049,25.7932128812724,26.5800792514871,25.6331722636017,26.4956133699386,3063832.46413549,0.0,1.0
2019-03-20,56.05,58.28,56.0,58.02,821522,24.9174350567963,25.9087977718124,24.8952071932309,25.7932128812724,1847955.37723056,0.0,1.0
2019-03-21,54.89,56.13,54.69,56.0,12833035,24.4017486220794,24.9529996385009,24.3128371678178,24.8952071932309,28867000.5604694,0.0,1.0
2019-03-22,54.68,55.25,54.26,54.66,1240283,24.3083915951047,24.5617892397501,24.1216775411555,24.2995004496786,2789928.4975176,0.0,1.0
2019-03-25,55.09,55.51,54.53,54.68,637708,24.4906600763409,24.6773741302901,24.2417080044086,24.3083915951047,1434478.84256654,0.0,1.0
2019-03-26,56.36,56.39,55.33,55.41,288333,25.0552478109017,25.0685845290409,24.5973538214547,24.6329184031594,648584.600026559,0.0,1.0
2019-03-27,56.53,56.8,55.73,56.01,409657,25.130822547024,25.250853010277,24.7751767299778,24.899652765944,921494.319044578,0.0,1.0
2019-03-28,57.54,57.57,56.47,56.65,250531,25.5798253910447,25.593162109184,25.1041491107455,25.1841694195809,563551.686519595,0.0,1.0
2019-03-29,57.78,58.14,57.28,57.96,1110849,25.6865191361586,25.8465597538294,25.4642405005047,25.766539444994,2498775.90964234,0.0,1.0
2019-04-01,59.24,59.3,57.44,58.27,261806,26.3355727522678,26.3622461885463,25.535369663914,25.9043521990994,588913.998031976,0.0,1.0
2019-04-02,58.89,59.82,58.58,59.23,519950,26.1799777073101,26.5934159696263,26.0421649532047,26.3311271795547,1169590.58721621,0.0,1.0
2019-04-03,58.84,59.74,58.74,59.49,197575,26.1577498437447,26.5578513879217,26.113294116614,26.4467120700947,444430.926568405,0.0,1.0
2019-04-04,59.33,59.34,58.79,58.96,188125,26.3755829066855,26.3800284793986,26.1355219801794,26.2110967163017,423173.822906142,0.0,1.0
2019-04-05,59.74,59.76,59.02,59.3,272379,26.5578513879217,26.5667425333478,26.2377701525801,26.3622461885463,612697.21041516,0.0,1.0
2019-04-08,59.53,59.89,59.15,59.69,132302,26.4644943609471,26.6245349786178,26.2955625978501,26.5356235243563,297603.950129586,0.0,1.0
2019-04-09,58.94,59.65,58.7,59.4,250843,26.2022055708755,26.517841233504,26.0955118257617,26.4067019156771,564253.508354793,0.0,1.0
2019-04-10,59.65,59.72,58.46,59.06,183364,26.517841233504,26.5489602424955,25.9888180806478,26.2555524434324,412464.291632488,0.0,1.0
2019-04-11,59.55,60.42,59.48,59.77,181980,26.4733855063732,26.8601503324109,26.4422664973817,26.5711881060609,409351.081953274,0.0,1.0
2019-04-12,61.04,61.38,60.06,60.06,289810,27.1357758406217,27.2869253128663,26.7001097147401,26.7001097147401,651907.006598957,0.0,1.0
2019-04-15,60.06,61.03,59.95,61.03,176353,26.7001097147401,27.1313302679086,26.6512084148963,27.1313302679086,396693.545201153,0.0,1.0
2019-04-16,60.97,61.03,60.12,60.26,183034,27.1046568316301,27.1313302679086,26.7267831510186,26.7890211690017,411721.980076029,0.0,1.0
2019-04-17,60.58,61.05,60.12,61.05,212480,26.9312794958201,27.1402214133347,26.7267831510186,27.1402214133347,477958.665201845,0.0,1.0
2019-04-18,60.28,60.81,59.85,60.29,233443,26.7979123144278,27.0335276682209,26.6067526877655,26.8023578871409,525113.444468723,0.0,1.0
2019-04-22,59.81,60.64,59.51,60.63,301677,26.5889703969132,26.9579529320986,26.4556032155209,26.9535073593855,678600.98005505,0.0,1.0
2019-04-23,60.79,60.86,59.02,59.34,336691,27.0246365227948,27.0557555317863,26.2377701525801,26.3800284793986,757362.485624407,0.0,1.0
2019-04-24,61.45,61.71,59.98,60.72,220654,27.3180443218578,27.4336292123978,26.6645451330355,26.9935175138032,496345.497512462,0.0,1.0
2019-04-25,61.33,61.72,60.5,61.26,198866,27.2646974493009,27.4380747851109,26.8957149141155,27.2335784403094,447334.939354434,0.0,1.0
2019-04-26,61.99,62.04,61.2,61.26,187336,27.558105248364,27.5803331119294,27.2069050040309,27.2335784403094,421399.023457515,0.0,1.0
2019-04-29,62.19,62.65,61.81,61.92,265628,27.6470167026255,27.8515130474271,27.4780849395286,27.5269862393724,597511.315513158,0.0,1.0
2019-04-30,61.52,62.5,61.44,62.39,318415,27.3491633308494,27.7848294567309,27.3135987491447,27.7359281568871,716251.92197028,0.0,1.0
2019-05-01,60.87,62.14,60.26,61.58,295806,27.0602011044994,27.6247888390601,26.7890211690017,27.3758367671278,665394.582636938,0.0,1.0
2019-05-02,61.96,62.14,61.02,61.07,228478,27.5447685302248,27.6247888390601,27.1268846951955,27.1491125587609,513945.029687438,0.0,1.0
2019-05-03,62.87,62.99,62.11,62.11,237354,27.9493156471148,28.0026625196717,27.6114521209209,27.6114521209209,533910.961127252,0.0,1.0
2019-05-06,62.54,63.08,61.54,62.08,294840,27.8026117475832,28.0426726740894,27.3580544762755,27.5981154027817,663221.634262575,0.0,1.0
2019-05-07,61.13,62.34,60.76,62.1,234812,27.1757859950394,27.7137002933217,27.0112998046555,27.6070065482078,528192.912713552,0.0,1.0
2019-05-08,61.05,61.77,60.96,61.12,253930,27.1402214133347,27.4603026486763,27.1002112589171,27.1713404223263,571197.495551132,0.0,1.0
2019-05-09,61.73,62.0,60.19,60.66,289135,27.442520357824,27.5625508210771,26.7579021600101,26.9668440775247,650388.642051653,0.0,1.0
2019-05-10,61.97,62.03,60.91,61.7,205936,27.5492141029378,27.5758875392163,27.0779833953517,27.4291836396848,463238.402094349,0.0,1.0
2019-05-13,59.66,61.06,59.41,60.98,253100,26.5222868062171,27.1446669860478,26.4111474883901,27.1091024043432,569330.469515186,0.0,1.0
2019-05-14,61.11,63.0,59.7,59.96,172828,27.1668948496132,28.0071080923848,26.5400690970694,26.6556539876094,388764.308120785,0.0,1.0
2019-05-15,60.47,60.77,59.66,60.62,169706,26.8823781959763,27.0157453773686,26.5222868062171,26.9490617866724,381741.590910882,0.0,1.0
2019-05-16,61.32,61.85,60.5,60.95,159380,27.2602518765878,27.4958672303809,26.8957149141155,27.095765686204,358513.987480563,0.0,1.0
2019-05-17,60.91,61.81,60.74,60.84,227386,27.0779833953517,27.4780849395286,27.0024086592294,27.0468643863601,511488.653264244,0.0,1.0
2019-05-20,60.47,61.33,60.23,60.8,173953,26.8823781959763,27.2646974493009,26.7756844508624,27.0290820955078,391294.915699626,0.0,1.0
2019-05-21,61.03,61.08,60.39,60.6,151158,27.1313302679086,27.153558131474,26.8468136142717,26.9401706412463,340019.182579916,0.0,1.0
2019-05-22,60.53,61.07,60.34,61.01,120543,26.9090516322547,27.1491125587609,26.8245857507063,27.1224391224824,271152.915001064,0.0,1.0
2019-05-23,59.07,60.04,58.77,59.94,246633,26.2599980161455,26.691218569314,26.1266308347532,26.6467628421832,554783.412437531,0.0,1.0
2019-05-24,59.91,60.01,59.33,59.33,182721,26.633426124044,26.6778818511747,26.3755829066855,26.3755829066855,411017.90881187,0.0,1.0
2019-05-28,58.73,59.96,58.7,59.74,186327,26.1088485439009,26.6556539876094,26.0955118257617,26.5578513879217,419129.349637915,0.0,1.0
2019-05-29,59.0,59.18,58.09,58.65,263395,26.228879007154,26.3088993159894,25.824331890264,26.0732839621963,592488.340647778,0.0,1.0
2019-05-30,57.04,59.31,56.8,59.04,280813,25.3575467553909,26.3666917612594,25.250853010277,26.2466612980063,631668.894255109,0.0,1.0
2019-05-31,56.66,57.15,56.01,56.41,346256,25.188614992294,25.4064480552347,24.899652765944,25.077475674467,778878.273616951,0.0,1.0
2019-06-03,57.45,57.76,56.61,56.9,241601,25.539815236627,25.6776279907324,25.1663871287286,25.2953087374078,543464.285915997,0.0,1.0
2019-06-04,30.06,30.12,28.84,29.35,702285,26.7267831510186,26.7801300235755,25.6420634090278,26.0955118257617,789870.108224956,0.0,2.0
2019-06-05,29.71,30.03,29.34,29.77,447917,26.4155930611032,26.7001097147401,26.0866206803355,26.4689399336601,503778.735507377,0.0,1.0
2019-06-06,29.49,29.8,29.21,29.62,349368,26.2199878617278,26.4956133699386,25.9710357897955,26.3355727522678,392939.248268633,0.0,1.0
2019-06-07,29.18,29.48,29.07,29.36,369343,25.9443623535171,26.2110967163017,25.8465597538294,26.1044029711878,415405.41999634,0.0,1.0
2019-06-10,29.53,30.07,29.37,29.37,438106,26.2555524434324,26.7356742964447,26.113294116614,26.113294116614,492744.161749152,0.0,1.0
2019-06-11,29.53,29.83,29.35,29.68,273016,26.2555524434324,26.5222868062171,26.0955118257617,26.3889196248247,307065.048331012,0.0,1.0
2019-06-12,29.51,29.77,29.28,29.36,269863,26.2377701525801,26.4689399336601,26.0332738077786,26.1044029711878,303518.823577197,0.0,1.0
2019-06-13,29.6,29.92,29.44,29.58,224176,26.3177904614155,26.6023071150524,26.1755321345971,26.3000081705632,252133.993152976,0.0,1.0
2019-06-14,29.63,29.78,29.26,29.5,326642,26.4511576428078,26.5850649545331,26.120852940552,26.3351046393125,365897.122186318,0.12,1.0
2019-06-17,29.58,29.91,29.4,29.66,519969,26.4065218722327,26.7011179580284,26.2458330981623,26.4779391051529,582457.738827516,0.0,1.0
2019-06-18,30.28,30.4,29.58,29.95,396967,27.0314226602842,27.1385485096645,26.4065218722327,26.7368265744885,444673.627099197,0.0,1.0
2019-06-19,30.26,30.675,30.1,30.25,383628,27.0135683520542,27.3840452478275,26.8707338862138,27.0046411979391,429731.575211064,0.0,1.0
2019-06-20,30.46,30.6,30.06,30.41,481507,27.1921114343546,27.3170915919649,26.8350252697537,27.1474756637795,539373.459667058,0.0,1.0
2019-06-21,30.29,30.61,30.27,30.28,1234477,27.0403498143992,27.3260187460799,27.0224955061692,27.0314226602842,1382833.74980927,0.0,1.0
2019-06-24,30.11,30.46,30.01,30.17,446572,26.8796610403288,27.1921114343546,26.7903894991786,26.933223965019,500240.047663768,0.0,1.0
2019-06-25,29.7,30.13,29.53,30.12,452500,26.513647721613,26.8975153485589,26.3618861016576,26.8885881944439,506880.46175724,0.0,1.0
2019-06-26,29.81,30.14,29.72,29.81,422815,26.6118464168782,26.9064425026739,26.531502029843,26.6118464168782,473627.98328815,0.0,1.0
2019-06-27,30.74,30.76,29.91,29.91,463339,27.4420717495752,27.4599260578052,26.7011179580284,26.7011179580284,519022.069105277,0.0,1.0
2019-06-28,30.79,31.33,30.69,30.91,1071045,27.4867075201503,27.9687738423614,27.3974359790001,27.5938333695305,1199760.84897853,0.0,1.0
2019-07-01,30.39,31.25,30.09,31.14,732008,27.1296213555494,27.8973566094413,26.8618067320988,27.799157914176,819979.12276242,0.0,1.0
2019-07-02,30.26,30.43,29.71,30.43,576636,27.0135683520542,27.1653299720095,26.522574875728,27.1653299720095,645934.855128946,0.0,1.0
2019-07-03,30.36,30.68,30.22,30.45,214459,27.1028398932044,27.3885088248851,26.9778597355941,27.1831842802396,240232.214249715,0.0,1.0
2019-07-05,30.99,31.0,30.31,30.31,294552,27.6652506024507,27.6741777565657,27.0582041226293,27.0582041226293,329950.616069655,0.0,1.0
2019-07-08,30.48,30.81,30.4,30.81,225291,27.2099657425846,27.5045618283803,27.1385485096645,27.5045618283803,252365.98035304,0.0,1.0
2019-07-09,30.72,30.74,30.13,30.26,210968,27.4242174413451,27.4420717495752,26.8975153485589,27.0135683520542,236321.673493926,0.0,1.0
2019-07-10,29.92,31.01,29.88,30.6,327871,26.7100451121434,27.6831049106808,26.6743364956834,27.3170915919649,367273.820722229,0.0,1.0
2019-07-11,30.15,30.16,29.66,29.91,282552,26.9153696567889,26.9242968109039,26.4779391051529,26.7011179580284,316508.482277198,0.0,1.0
2019-07-12,30.61,30.81,30.04,30.25,362374,27.3260187460799,27.5045618283803,26.8171709615237,27.0046411979391,405923.315908991,0.0,1.0
2019-07-15,29.76,30.76,29.71,30.73,323723,26.5672106463031,27.4599260578052,26.522574875728,27.4331445954602,362627.323141302,0.0,1.0
2019-07-16,29.94,30.32,29.7,29.83,280834,26.7278994203735,27.0671312767443,26.513647721613,26.6297007251082,314584.016789244,0.0,1.0
2019-07-17,29.64,29.94,29.53,29.74,246436,26.4600847969228,26.7278994203735,26.3618861016576,26.5493563380731,276052.140273166,0.0,1.0
2019-07-18,30.0,30.19,29.5,29.56,248745,26.7814623450636,26.951078273249,26.3351046393125,26.3886675640027,278638.630850398,0.0,1.0
2019-07-19,30.86,31.25,29.53,29.6,612930,27.5491975989554,27.8973566094413,26.3618861016576,26.4243761804628,686590.588784234,0.0,1.0
2019-07-22,31.31,31.36,30.56,31.0,401352,27.9509195341314,27.9955553047065,27.2813829755048,27.6741777565657,449585.606822524,0.0,1.0
2019-07-23,31.71,31.72,31.0,31.4,408939,28.3080056987322,28.3169328528473,27.6741777565657,28.0312639211666,458084.395912806,0.0,1.0
2019-07-24,32.38,32.45,31.09,31.55,407959,28.9061250244387,28.9686151032438,27.7545221436009,28.1651712328919,456986.621653087,0.0,1.0
2019-07-25,32.16,32.63,32.07,32.5,363519,28.7097276339082,29.1293038773142,28.629383246873,29.0132508738189,407205.919508354,0.0,1.0
2019-07-26,32.79,32.93,30.92,32.3,327314,29.2721383431545,29.3971185007648,27.6027605236456,28.8347077915185,366649.881678695,0.0,1.0
2019-07-29,32.63,32.96,32.51,32.87,282105,29.1293038773142,29.4238999631099,29.0221780279339,29.3435555760747,316007.762793428,0.0,1.0
2019-07-30,32.94,32.97,32.35,32.38,372353,29.4060456548798,29.4328271172249,28.8793435620936,28.9061250244387,417101.570335236,0.0,1.0
2019-07-31,32.75,33.43,32.73,32.75,510572,29.2364297266944,29.8434762065159,29.2185754184644,29.2364297266944,571931.427890206,0.0,1.0
2019-08-01,31.88,33.07,31.71,32.75,422794,28.4597673186876,29.5220986583751,28.3080056987322,29.2364297266944,473604.459554013,0.0,1.0
2019-08-02,31.75,31.89,31.32,31.73,361075,28.3437143151923,28.4686944728026,27.9598466882464,28.3258600069623,404468.204925958,0.0,1.0
2019-08-05,30.62,31.22,30.24,31.22,428021,27.3349459001949,27.8705751470962,26.9957140438241,27.8705751470962,479459.628998445,0.0,1.0
2019-08-06,30.99,31.19,30.3,30.86,345979,27.6652506024507,27.8437936847511,27.0492769685142,27.5491975989554,387558.000615046,0.0,1.0
2019-08-07,30.87,31.15,30.08,30.44,342282,27.5581247530705,27.808085068291,26.8528795779838,27.1742571261245,383416.703229153,0.0,1.0
2019-08-08,31.57,31.92,31.06,31.29,571089,28.1830255411219,28.4954759351477,27.7277406812559,27.9330652259013,639721.228783384,0.0,1.0
2019-08-09,31.64,31.83,31.22,31.52,227308,28.2455156199271,28.4151315481125,27.8705751470962,28.1383897705468,254625.379007989,0.0,1.0
2019-08-12,30.98,31.55,30.98,31.23,273778,27.6563234483357,28.1651712328919,27.6563234483357,27.8795023012112,306680.042119279,0.0,1.0
2019-08-13,31.19,31.71,30.72,30.86,363143,27.8437936847511,28.3080056987322,27.4242174413451,27.5491975989554,406784.732649525,0.0,1.0
2019-08-14,30.28,30.98,30.11,30.39,306506,27.0314226602842,27.6563234483357,26.8796610403288,27.1296213555494,343341.221682574,0.0,1.0
2019-08-15,30.36,30.58,30.09,30.46,350896,27.1028398932044,27.2992372837348,26.8618067320988,27.1921114343546,393065.914936505,0.0,1.0
2019-08-16,31.15,31.23,30.5,30.5,255569,27.808085068291,27.8795023012112,27.2278200508147,27.2278200508147,286282.724267042,0.0,1.0
2019-08-19,31.71,31.84,31.45,31.74,263201,28.3080056987322,28.4240587022275,28.0758996917417,28.3347871610773,294831.921359045,0.0,1.0
2019-08-20,31.18,31.57,31.06,31.48,183920,27.8348665306361,28.1830255411219,27.7277406812559,28.1026811540867,206023.103925728,0.0,1.0
2019-08-21,31.4,31.48,31.06,31.48,324417,28.0312639211666,28.1026811540867,27.7277406812559,28.1026811540867,363404.726545632,0.0,1.0
2019-08-22,31.28,31.66,31.08,31.63,255983,27.9241380717863,28.2633699281571,27.7455949894859,28.2365884658121,286746.477882882,0.0,1.0
2019-08-23,29.92,31.39,29.77,31.1,563853,26.7100451121434,28.0223367670516,26.5761378004181,27.7634492977159,631615.622106532,0.0,1.0
2019-08-26,30.44,30.48,30.0,30.26,255187,27.1742571261245,27.2099657425846,26.7814623450636,27.0135683520542,285854.816341315,0.0,1.0
2019-08-27,29.54,30.85,29.51,30.64,505055,26.3708132557726,27.5402704448404,26.3440317934276,27.352800208425,565751.406879124,0.0,1.0
2019-08-28,30.08,30.4,29.5,29.5,278494,26.8528795779838,27.1385485096645,26.3351046393125,26.3351046393125,311962.800699715,0.0,1.0
2019-08-29,30.72,30.81,30.37,30.39,233779,27.4242174413451,27.5045618283803,27.1117670473194,27.1296213555494,261874.049655572,0.0,1.0
2019-08-30,30.62,30.92,30.43,30.91,193772,27.3349459001949,27.6027605236456,27.1653299720095,27.5938333695305,217059.095769335,0.0,1.0
2019-09-03,30.04,30.63,29.74,30.34,464314,26.8171709615237,27.3438730543099,26.5493563380731,27.0849855849743,520114.242475915,0.0,1.0
2019-09-04,30.14,30.54,29.88,30.44,232472,26.9064425026739,27.2635286672748,26.6743364956834,27.1742571261245,260409.97725001,0.0,1.0
2019-09-05,30.71,31.43,30.6,30.61,298667,27.4152902872301,28.0580453835116,27.3170915919649,27.3260187460799,334560.147782652,0.0,1.0
2019-09-06,30.65,30.86,30.4,30.68,316534,27.36172736254,27.5491975989554,27.1385485096645,27.3885088248851,354574.364821804,0.0,1.0
2019-09-09,31.81,31.85,30.7,30.82,442560,28.3972772398824,28.4329858563425,27.4063631331151,27.5134889824953,495745.894265823,0.0,1.0
2019-09-10,32.32,32.37,31.7,31.8,451006,28.8525620997485,28.8971978703236,28.2990785446172,28.3883500857674,505206.91610008,0.0,1.0
2019-09-11,32.95,33.04,31.68,32.5,462427,29.4149728089949,29.4953171960301,28.2812242363872,29.0132508738189,518000.46693705,0.0,1.0
2019-09-12,33.09,33.38,32.52,32.89,462464,29.5399529666052,29.7988404359408,29.031105182049,29.3614098843047,518041.913516244,0.0,1.0
2019-09-13,33.3,33.54,32.87,33.44,354660,29.8345490524009,30.0495728293551,29.4492981186912,29.9599795889575,395855.757003627,0.12,1.0
2019-09-16,33.53,33.62,32.9,32.9,338693,30.0406135053153,30.1212474216732,29.4761760908105,29.4761760908105,378034.10000234,0.0,1.0
2019-09-17,33.2,33.39,32.95,33.36,305600,29.7449558120033,29.9151829687587,29.5209727110093,29.8883049966394,341097.161620449,0.0,1.0
2019-09-18,33.48,33.55,32.95,33.19,353690,29.9958168851165,30.0585321533949,29.5209727110093,29.7359964879635,394773.08603906,0.0,1.0
2019-09-19,33.11,33.9,33.05,33.35,292110,29.6643218956454,30.3721084947865,29.6105659514069,29.8793456725997,326040.222123526,0.0,1.0
2019-09-20,33.26,33.59,32.5,32.9,1866942,29.7987117562418,30.0943694495539,29.1178031292201,29.4761760908105,2083797.83085735,0.0,1.0
2019-09-23,33.18,33.43,32.84,33.21,316572,29.7270371639237,29.9510202649177,29.4224201465719,29.753915136043,353343.621232032,0.0,1.0
2019-09-24,32.91,33.44,32.34,33.37,606928,29.4851354148502,29.9599795889575,28.9744539445839,29.8972643206792,677426.106374268,0.0,1.0
2019-09-25,33.69,33.82,33.06,33.06,411392,30.1839626899515,30.3004339024684,29.6195252754466,29.6195252754466,459177.498407591,0.0,1.0
2019-09-26,33.35,33.7,33.25,33.5,425894,29.8793456725997,30.1929220139913,29.7897524322021,30.0137355331961,475363.987405692,0.0,1.0
2019-09-27,33.63,33.97,33.47,33.65,357038,30.1302067457129,30.4348237630648,29.9868575610768,30.1481253937925,398509.975100269,0.0,1.0
2019-09-30,33.33,33.69,33.28,33.63,402255,29.8614270245201,30.1839626899515,29.8166304043213,30.1302067457129,448979.184383619,0.0,1.0
2019-10-01,32.51,33.79,32.46,33.75,431382,29.1267624532598,30.2735559303491,29.081965833061,30.2377186341901,481489.449522751,0.0,1.0
2019-10-02,32.57,32.61,32.12,32.25,525278,29.1805183974984,29.2163556936574,28.7773488157092,28.8938200282261,586291.998892887,0.0,1.0
2019-10-03,32.62,32.75,32.01,32.34,545887,29.2253150176972,29.3417862302141,28.6787962512718,28.9744539445839,609294.850345229,0.0,1.0
2019-10-04,33.19,33.24,32.44,32.62,276129,29.7359964879635,29.7807931081623,29.0640471849815,29.2253150176972,308202.938943367,0.0,1.0
2019-10-07,32.86,33.3,32.85,33.01,320260,29.4403387946514,29.8345490524009,29.4313794706117,29.5747286552478,357460.003208656,0.0,1.0
2019-10-08,32.46,32.68,32.2,32.46,399776,29.081965833061,29.2790709619357,28.8490234080273,29.081965833061,446212.234567987,0.0,1.0
2019-10-09,32.56,32.77,32.21,32.72,275254,29.1715590734586,29.3597048782936,28.857982732067,29.3149082580948,307226.30276399,0.0,1.0
2019-10-10,32.75,33.07,32.51,32.74,356817,29.3417862302141,29.6284845994864,29.1267624532598,29.3328269061743,398263.304705248,0.0,1.0
2019-10-11,33.15,33.75,32.96,33.3,399294,29.7001591918045,30.2377186341901,29.529932035049,29.8345490524009,445674.247552603,0.0,1.0
2019-10-14,33.04,33.12,32.8,32.82,571253,29.6016066273671,29.6732812196852,29.3865828504129,29.4045014984924,637607.254146487,0.0,1.0
2019-10-15,33.28,33.47,33.02,33.22,311691,29.8166304043213,29.9868575610768,29.5836879792876,29.7628744600828,347895.665584554,0.0,1.0
2019-10-16,33.34,33.43,33.05,33.15,346515,29.8703863485599,29.9510202649177,29.6105659514069,29.7001591918045,386764.669368161,0.0,1.0
2019-10-17,33.72,33.77,32.55,33.45,395519,30.2108406620708,30.2556372822696,29.1625997494189,29.9689389129973,441460.760035859,0.0,1.0
2019-10-18,34.87,35.08,33.67,33.72,724003,31.2411629266432,31.4293087314781,30.166044041872,30.2108406620708,808100.027175033,0.0,1.0
2019-10-21,35.26,35.61,35.23,35.34,448806,31.5905765641938,31.9041529055854,31.5636985920745,31.6622511565119,500937.345282158,0.0,1.0
2019-10-22,35.38,35.86,34.96,35.2,470878,31.6980884526709,32.1281360065794,31.321796843001,31.5368206199553,525573.132426421,0.0,1.0
2019-10-23,35.46,35.47,35.19,35.23,484545,31.769763044989,31.7787223690288,31.5278612959155,31.5636985920745,540827.631470487,0.0,1.0
2019-10-24,35.22,35.56,35.0,35.41,299687,31.5547392680348,31.8593562853866,31.3576341391601,31.7249664247902,334497.333359122,0.0,1.0
2019-10-25,34.82,35.36,34.8,35.13,483963,31.1963663064444,31.6801698045914,31.1784476583649,31.4741053516769,540178.028891746,0.0,1.0
2019-10-28,35.03,35.27,34.9,35.09,306145,31.3845121112793,31.5995358882336,31.2680408987625,31.4382680555179,341705.466440748,0.0,1.0
2019-10-29,35.19,35.33,34.64,34.94,301263,31.5278612959155,31.6532918324721,31.0350984737287,31.3038781949215,336256.394637636,0.0,1.0
2019-10-30,34.24,35.19,34.19,34.96,506414,30.6767255121383,31.5278612959155,30.6319288919395,31.321796843001,565236.839021133,0.0,1.0
2019-10-31,33.28,33.99,32.98,33.99,460848,29.8166304043213,30.4527424111443,29.5478506831285,30.4527424111443,514378.091421666,0.0,1.0
2019-11-01,33.44,33.61,33.15,33.61,387485,29.9599795889575,30.1122880976334,29.7001591918045,30.1122880976334,432493.565675719,0.0,1.0
2019-11-04,33.79,33.9,33.41,33.9,413061,30.2735559303491,30.3721084947865,29.9331016168382,30.3721084947865,461040.362160028,0.0,1.0
2019-11-05,34.17,34.33,33.79,33.97,336100,30.61401024386,30.7573594284961,30.2735559303491,30.4348237630648,375139.90844448,0.0,1.0
2019-11-06,34.22,34.32,33.95,34.18,275083,30.6588068640588,30.7484001044564,30.4169051149853,30.6229695678997,307035.440150648,0.0,1.0
2019-11-07,34.77,34.78,34.46,34.6,338523,31.1515696862456,31.1605290102853,30.873830641013,30.9992611775697,377844.353544631,0.0,1.0
2019-11-08,34.84,34.99,34.36,34.78,323556,31.2142849545239,31.3486748151203,30.7842374006154,31.1605290102853,361138.852176918,0.0,1.0
2019-11-11,34.76,34.99,34.54,34.57,257308,31.1426103622058,31.3486748151203,30.9455052333311,30.9723832054504,287195.773763857,0.0,1.0
2019-11-12,35.13,35.15,34.6,34.77,385602,31.4741053516769,31.4920239997565,30.9992611775697,31.1515696862456,430391.844617699,0.0,1.0
2019-11-13,34.64,34.89,34.53,34.8,436820,31.0350984737287,31.2590815747227,30.9365459092913,31.1784476583649,487559.103858131,0.0,1.0
2019-11-14,34.52,34.79,34.43,34.61,294141,30.9275865852516,31.1694883343251,30.8469526688937,31.0082205016094,328307.134215316,0.0,1.0
2019-11-15,34.42,34.72,34.36,34.72,192968,30.837993344854,31.1067730660468,30.7842374006154,31.1067730660468,215382.320299656,0.0,1.0
2019-11-18,34.1,34.35,33.82,34.26,225198,30.5512949755817,30.7752780765757,30.3004339024684,30.6946441602178,251356.01636977,0.0,1.0
2019-11-19,34.47,34.57,33.95,34.21,228909,30.8827899650528,30.9723832054504,30.4169051149853,30.649847540019,255498.069925967,0.0,1.0
2019-11-20,34.18,34.67,34.04,34.28,420503,30.6229695678997,31.061976445848,30.4975390313431,30.7125628082973,469346.792385092,0.0,1.0
2019-11-21,34.18,34.51,34.05,34.42,271369,30.6229695678997,30.9186272612118,30.5064983553829,30.837993344854,302890.038127552,0.0,1.0
2019-11-22,34.3,34.5,33.74,34.38,154765,30.7304814563769,30.9096679371721,30.2287593101503,30.8021560486949,172741.826630199,0.0,1.0
2019-11-25,34.6,34.74,34.21,34.32,382460,30.9992611775697,31.1246917141263,30.649847540019,30.7484001044564,426884.883617006,0.0,1.0
2019-11-26,34.53,34.82,34.44,34.56,224855,30.9365459092913,31.1963663064444,30.8559119929335,30.9634238814106,250973.174987455,0.0,1.0
2019-11-27,34.84,34.91,34.54,34.67,159016,31.2142849545239,31.2770002228022,30.9455052333311,31.061976445848,177486.604228525,0.0,1.0
2019-11-29,34.57,34.97,34.51,34.71,131583,30.9723832054504,31.3307561670408,30.9186272612118,31.097813742007,146867.106732669,0.0,1.0
2019-12-02,34.36,34.84,34.3,34.73,352236,30.7842374006154,31.2142849545239,30.7304814563769,31.1157323900865,393150.195747843,0.0,1.0
2019-12-03,33.5,34.06,33.25,34.06,379521,30.0137355331961,30.5154576794226,29.7897524322021,30.5154576794226,423604.502209929,0.0,1.0
2019-12-04,34.18,34.34,33.74,33.74,378299,30.6229695678997,30.7663187525359,30.2287593101503,30.2287593101503,422240.560025702,0.0,1.0
2019-12-05,34.49,34.57,34.24,34.24,220122,30.9007086131323,30.9723832054504,30.6767255121383,30.6767255121383,245690.410373745,0.0,1.0
2019-12-06,34.8,35.18,34.63,34.87,348597,31.1784476583649,31.5189019718757,31.0261391496889,31.2411629266432,389088.505397263,0.0,1.0
2019-12-09,34.42,34.8,34.42,34.67,300554,30.837993344854,31.1784476583649,30.837993344854,31.061976445848,335465.040293431,0.0,1.0
2019-12-10,34.83,34.85,34.3,34.43,251070,31.2053256304841,31.2232442785637,30.7304814563769,30.8469526688937,280233.194921618,0.0,1.0
2019-12-11,34.82,34.92,34.6,34.83,244637,31.1963663064444,31.285959546842,30.9992611775697,31.2053256304841,273052.965730831,0.0,1.0
2019-12-12,35.33,35.59,34.58,34.78,411630,31.7608037209493,31.9945373458416,31.0865721106829,31.2663672067539,457887.905727259,0.12,1.0
2019-12-13,35.2,35.46,34.78,35.22,268048,31.6439369085031,31.8776705333954,31.2663672067539,31.6619164181102,298170.535078542,0.0,1.0
2019-12-16,36.1,36.28,35.42,35.68,813947,32.4530148408228,32.6148304272867,31.8417115141812,32.0754451390736,905416.240806027,0.0,1.0
2019-12-17,36.27,36.4,35.92,36.14,484103,32.6058406724831,32.7227074849293,32.2911992543588,32.488973860037,538505.232432728,0.0,1.0
2019-12-18,36.41,36.43,36.1,36.35,394327,32.7316972397329,32.74967674934,32.4530148408228,32.6777587109116,438640.439719439,0.0,1.0
2019-12-19,36.03,36.45,35.98,36.38,277862,32.3900865571979,32.7676562589471,32.3451377831801,32.7047279753222,309087.406800252,0.0,1.0
2019-12-20,35.78,36.28,35.65,36.06,1770092,32.1653426871091,32.6148304272867,32.0484758746629,32.4170558216086,1969010.32195072,0.0,1.0
2019-12-23,35.45,35.98,35.26,35.87,270730,31.8686807785919,32.3451377831801,31.6978754373244,32.2462504803411,301153.931242963,0.0,1.0
2019-12-24,35.4,35.68,35.29,35.5,111566,31.8237320045741,32.0754451390736,31.724844701735,31.9136295526096,124103.496077466,0.0,1.0
2019-12-26,35.35,35.53,35.27,35.53,166808,31.7787832305564,31.9405988170203,31.7068651921279,31.9405988170203,185553.447947313,0.0,1.0
2019-12-27,35.27,35.44,35.1,35.44,204666,31.7068651921279,31.8596910237883,31.5540393604676,31.8596910237883,227665.831240618,0.0,1.0
2019-12-30,35.39,35.58,35.15,35.48,207878,31.8147422497706,31.9855475910381,31.5989881344853,31.8956500430025,231238.787422615,0.0,1.0
2019-12-31,35.1,35.55,35.06,35.38,353005,31.5540393604676,31.9585783266274,31.5180803412534,31.805752494967,392674.78114144,0.0,1.0
2020-01-02,35.1,35.58,34.62,35.41,314596,31.5540393604676,31.9855475910381,31.1225311298971,31.8327217593777,349949.477905334,0.0,1.0
2020-01-03,34.85,35.05,34.49,34.56,312764,31.3292954903788,31.5090905864498,31.0056643174509,31.0685926010758,347911.602523821,0.0,1.0
2020-01-06,34.52,34.62,34.07,34.4,259393,31.0326335818615,31.1225311298971,30.6280946157017,30.9247565242189,288542.908753762,0.0,1.0
2020-01-07,34.14,34.33,33.92,34.28,326406,30.6910228993266,30.8618282405941,30.4932482936484,30.8168794665763,363086.654900789,0.0,1.0
2020-01-08,34.51,34.62,34.15,34.16,411669,31.023643827058,31.1225311298971,30.7000126541301,30.7090024089337,457931.288445534,0.0,1.0
2020-01-09,34.55,34.86,34.49,34.78,179669,31.0596028462722,31.3382852451823,31.0056643174509,31.2663672067539,199859.733581398,0.0,1.0
2020-01-10,34.36,34.6,34.16,34.51,351693,30.8887975050047,31.10455162029,30.7090024089337,31.023643827058,391215.342003588,0.0,1.0
2020-01-13,34.69,34.72,34.12,34.51,301075,31.1854594135219,31.2124286779326,30.6730433897195,31.023643827058,334909.023192757,0.0,1.0
2020-01-14,34.4,34.69,34.29,34.61,476612,30.9247565242189,31.1854594135219,30.8258692213798,31.1135413750935,530172.413391834,0.0,1.0
2020-01-15,34.05,34.39,33.87,34.16,392823,30.6101151060946,30.9157667694154,30.4482995196307,30.7090024089337,436967.424122389,0.0,1.0
2020-01-16,35.07,35.09,33.99,34.3,404151,31.5270700960569,31.545049605664,30.5561765772733,30.8348589761834,449568.435215066,0.0,1.0
2020-01-17,34.92,35.37,34.8,35.33,281613,31.3922237740036,31.7967627401635,31.284346716361,31.7608037209493,313259.934396353,0.0,1.0
2020-01-21,34.11,34.78,34.05,34.71,294550,30.6640536349159,31.2663672067539,30.6101151060946,31.203438923129,327650.760712203,0.0,1.0
2020-01-22,34.11,34.21,33.83,34.13,303595,30.6640536349159,30.7539511829514,30.4123405004165,30.682033144523,337712.21421973,0.0,1.0
2020-01-23,34.14,34.32,33.63,33.98,493409,30.6910228993266,30.8528384857905,30.2325454043454,30.5471868224697,548857.016439475,0.0,1.0
2020-01-24,34.56,35.94,34.14,35.94,512459,31.0685926010758,32.3091787639659,30.6910228993266,32.3091787639659,570047.805750517,0.0,1.0
2020-01-27,33.87,34.41,33.64,33.99,365791,30.4482995196307,30.9337462790225,30.241535159149,30.5561765772733,406897.63847115,0.0,1.0
2020-01-28,34.55,34.66,34.0,34.05,354247,31.0596028462722,31.1584901491113,30.5651663320768,30.6101151060946,394056.353861877,0.0,1.0
2020-01-29,33.89,34.74,33.89,34.55,376293,30.4662790292378,31.2304081875397,30.4662790292378,31.0596028462722,418579.825838319,0.0,1.0
2020-01-30,34.55,34.58,33.6106,33.66,327533,31.0596028462722,31.0865721106829,30.2151052800265,30.2595146687561,364340.304221185,0.0,1.0
2020-01-31,33.52,34.34,33.41,34.21,385915,30.1336581015063,30.8708179953976,30.0347707986673,30.7539511829514,429283.121100832,0.0,1.0
2020-02-03,34.11,34.31,33.84,33.84,397424,30.6640536349159,30.843848730987,30.42133025522,30.42133025522,442085.472501398,0.0,1.0
2020-02-04,34.41,34.71,34.3,34.5,424493,30.9337462790225,31.203438923129,30.8348589761834,31.0146540722544,472196.416116127,0.0,1.0
2020-02-05,35.16,35.19,34.63,34.8,298554,31.6079778892889,31.6349471536995,31.1315208847006,31.284346716361,332104.719788393,0.0,1.0
2020-02-06,34.73,35.15,34.67,35.01,279188,31.2214184327361,31.5989881344853,31.1674799039148,31.4731315672356,310562.419221588,0.0,1.0
2020-02-07,34.44,34.81,34.38,34.61,265203,30.9607155434331,31.2933364711646,30.9067770146118,31.1135413750935,295005.821399282,0.0,1.0
2020-02-10,34.68,34.79,33.97,34.21,280258,31.1764696587184,31.2753569615574,30.5381970676662,30.7539511829514,311752.663030659,0.0,1.0
2020-02-11,34.6,35.23,34.58,34.82,392105,31.10455162029,31.6709061729137,31.0865721106829,31.3023262259681,436168.73715518,0.0,1.0
2020-02-12,34.6,34.91,34.36,34.91,286912,31.10455162029,31.3832340192001,30.8887975050047,31.3832340192001,319154.422194736,0.0,1.0
2020-02-13,35.0,35.0,34.43,34.43,475988,31.464141812432,31.464141812432,30.9517257886296,30.9517257886296,529478.289899441,0.0,1.0
2020-02-14,34.58,35.04,34.55,34.91,220932,31.0865721106829,31.5001008316462,31.0596028462722,31.3832340192001,245759.761893289,0.0,1.0
2020-02-18,34.39,34.55,33.97,34.48,265987,30.9157667694154,31.0596028462722,30.5381970676662,30.9966745626473,295877.92527434,0.0,1.0
2020-02-19,34.49,34.73,34.34,34.62,260813,31.0056643174509,31.2214184327361,30.8708179953976,31.1225311298971,290122.484649913,0.0,1.0
2020-02-20,34.72,34.92,34.32,34.88,298686,31.2124286779326,31.3922237740036,30.8528384857905,31.3562647547894,332251.553604091,0.0,1.0
2020-02-21,34.02,34.76,33.97,34.64,331829,30.5831458416839,31.2483876971468,30.5381970676662,31.1405106395042,369119.077495739,0.0,1.0
2020-02-24,33.17,33.4,32.77,32.91,380299,29.819016683382,30.0257810438637,29.4594264912399,29.5852830584897,423036.009669293,0.0,1.0
2020-02-25,31.85,33.38,31.7,33.18,408533,28.6323690493132,30.0078015342566,28.4975227272599,29.8280064381856,454442.872945301,0.0,1.0
2020-02-26,31.84,32.56,31.66,32.17,369932,28.6233792945096,29.2706416403654,28.4615637080457,28.9200412030268,411503.993249998,0.0,1.0
2020-02-27,30.54,32.11,30.54,31.32,427369,27.4547111700478,28.8661026742055,27.4547111700478,28.1559120447249,475395.61349453,0.0,1.0
2020-02-28,28.74,30.39,28.18,30.0,938726,25.8365553054085,27.3198648479946,25.3331290364096,26.969264410656,1044217.57935944,0.0,1.0
2020-03-02,30.51,30.54,28.65,28.9,683249,27.4277419056372,27.4547111700478,25.7556475121765,25.9803913822653,760030.740471404,0.0,1.0
2020-03-03,29.59,31.08,29.22,30.5,530401,26.6006844637104,27.9401579294396,26.268063535979,27.4187521508336,590006.080911605,0.0,1.0
2020-03-04,30.59,30.67,29.0,30.05,499377,27.4996599440656,27.571577982494,26.0702889303008,27.0142131846738,555495.684712877,0.0,1.0
2020-03-05,28.76,29.87,28.18,29.54,590208,25.8545348150156,26.8523975982099,25.3331290364096,26.5557356896926,656534.035574361,0.0,1.0
2020-03-06,27.92,28.36,27.04,27.52,679961,25.0993954115172,25.4949446228735,24.3082969888046,24.7398052193751,756373.243607641,0.0,1.0
2020-03-09,24.14,26.49,23.75,25.64,1198518,21.7012680957746,23.8138604746093,21.350667658436,23.0497313163074,1333204.32669247,0.0,1.0
2020-03-10,26.14,26.22,24.02,25.36,1010059,23.499219056485,23.5711370949134,21.5933910381319,22.7980181818079,1123566.79583842,0.0,1.0
2020-03-11,24.06,25.84,23.6,25.21,1085477,21.6293500573461,23.2295264123784,21.2158213363827,22.6631718597546,1207460.07396232,0.0,1.0
2020-03-12,23.85,24.24,20.7,22.14,1399105,21.4405652064716,21.7911656438101,18.6087924433527,19.9033171350642,1556332.77055252,0.0,1.0
2020-03-13,26.22,26.29,23.56,25.35,1222782,23.679014152556,23.7422304374789,21.2767953254851,22.8933260399426,1353998.26333307,0.12,1.0
2020-03-16,24.12,25.18,21.93,22.38,1087385,21.7825256048684,22.7398007765584,19.8047589765657,20.2111493796416,1204071.86364735,0.0,1.0
2020-03-17,26.36,26.45,23.74,24.59,1276359,23.8054467224018,23.886724803017,21.4393514867155,22.2069778036366,1413324.59047446,0.0,1.0
2020-03-18,23.72,26.43,23.55,24.7,1476995,21.4212896910232,23.8686630073248,21.267764427639,22.3063176799441,1635490.7620096,0.0,1.0
2020-03-19,26.09,26.73,22.59,23.5,1171655,23.5616124805563,24.1395899427087,20.4007982344104,21.2226099384083,1297384.84474379,0.0,1.0
2020-03-20,24.42,26.58,23.83,26.22,1832532,22.0534525402524,24.0041264750167,21.5206295673306,23.679014152556,2029180.2999245,0.0,1.0
2020-03-23,23.52,24.67,22.29,24.5,878489,21.2406717341006,22.2792249864057,20.1298712990264,22.1256997230214,972759.314707939,0.0,1.0
2020-03-24,26.88,26.98,24.36,24.89,1101134,24.2750534104007,24.365362388862,21.9992671531756,22.4779047390205,1219296.26351794,0.0,1.0
2020-03-25,25.53,27.76,25.34,27.21,937329,23.0558822011729,25.0697724208602,22.8842951420965,24.573073039323,1037913.4123431,0.0,1.0
2020-03-26,26.56,27.11,25.1,25.8,716700,23.9860646793245,24.4827640608617,22.6675535937893,23.2997164430185,793608.799713121,0.0,1.0
2020-03-27,25.83,26.69,24.85,25.25,535891,23.3268091365569,24.1034663513242,22.441781147636,22.8030170614813,593397.255877026,0.0,1.0
2020-03-30,27.42,27.53,25.74,26.03,727109,24.7627218940917,24.8620617703992,23.2455310559417,23.5074270934795,805134.785475945,0.0,1.0
2020-03-31,26.84,28.08,26.2,27.17,1659397,24.2389298190161,25.3587611519364,23.6609523568637,24.5369494479385,1837466.25005938,0.0,1.0
2020-04-01,25.3,26.33,25.0,25.65,776391,22.8481715507119,23.7783540288634,22.577244615328,23.1642529753265,859705.217829038,0.0,1.0
2020-04-02,26.26,26.43,25.03,25.12,640833,23.7151377439405,23.8686630073248,22.6043373088664,22.6856153894816,709600.541295605,0.0,1.0
2020-04-03,25.64,26.65,25.22,26.1,715816,23.1552220774804,24.0673427599396,22.7759243679429,23.5706433784024,792629.938015136,0.0,1.0
2020-04-06,26.01,27.24,25.48,26.87,783506,23.4893652977872,24.6001657328614,23.0107277119423,24.2660225125545,867583.725726288,0.0,1.0
2020-04-07,25.95,27.71,25.7,26.83,872633,23.4351799107105,25.0246179316295,23.2094074645572,24.22989892117,966274.90961359,0.0,1.0
2020-04-08,27.29,27.75,25.88,26.01,1077507,24.645320222092,25.0607415230141,23.3719636257875,23.4893652977872,1193133.85928909,0.0,1.0
2020-04-09,28.27,28.5,27.5,27.96,853011,25.5303482110129,25.7380588614739,24.8349690768608,25.2503903777828,944547.280385224,0.0,1.0
2020-04-13,25.73,28.36,25.58,28.15,735256,23.2365001580956,25.6116262916281,23.1010366904036,25.4219774368593,814156.036893918,0.0,1.0
2020-04-14,25.91,26.98,25.52,26.44,650258,23.3990563193259,24.365362388862,23.0468513033268,23.8776939051709,720036.934399129,0.0,1.0
2020-04-15,24.66,25.59,24.35,25.0,648485,22.2701940885595,23.1100675882497,21.9902362553295,22.577244615328,718073.674455093,0.0,1.0
2020-04-16,24.02,24.97,23.44,24.63,867053,21.6922166264071,22.5501519217896,21.1684245513315,22.2431013950211,960096.121972461,0.0,1.0
2020-04-17,25.66,25.97,24.75,24.75,497262,23.1732838731727,23.4532417064027,22.3514721691747,22.3514721691747,550622.992832351,0.0,1.0
2020-04-20,25.35,25.8,24.79,24.79,538407,22.8933260399426,23.2997164430185,22.3875957605592,22.3875957605592,596183.246863601,0.0,1.0
2020-04-21,24.66,24.96,24.13,24.43,509095,22.2701940885595,22.5411210239435,21.7915565027146,22.0624834380985,563725.787484237,0.0,1.0
2020-04-22,24.97,25.5,24.7,25.37,456470,22.5501519217896,23.0287895076345,22.3063176799441,22.9113878356348,505453.619094529,0.0,1.0
2020-04-23,25.38,25.66,24.91,25.04,466782,22.920418733481,23.1732838731727,22.4959665347128,22.6133682067125,516872.195824878,0.0,1.0
2020-04-24,25.89,26.96,25.14,25.44,646403,23.3809945236337,24.3473005931697,22.7036771851738,22.9746041205578,715768.255840604,0.0,1.0
2020-04-27,27.6,27.79,25.98,25.98,629540,24.9252780553221,25.0968651143986,23.4622726042488,23.4622726042488,697095.693834797,0.0,1.0
2020-04-28,27.83,28.69,27.52,28.16,515351,25.1329887057831,25.9096459205504,24.8530308725531,25.4310083347054,570653.116423828,0.0,1.0
2020-04-29,29.36,29.97,28.36,28.87,776319,26.5147160762412,27.0656008448552,25.6116262916281,26.0722020817808,859625.491536893,0.0,1.0
2020-04-30,27.85,28.76,27.59,28.45,591286,25.1510505014754,25.9728622054733,24.916247157476,25.6929043722433,654736.671895037,0.0,1.0
2020-05-01,27.56,27.66,26.63,27.05,653442,24.8891544639376,24.9794634423989,24.0492809642474,24.4285786737849,723562.608207258,0.0,1.0
2020-05-04,27.67,27.77,26.83,27.25,547373,24.988494340245,25.0788033187063,24.22989892117,24.6091966307075,606111.384854711,0.0,1.0
2020-05-05,27.2,28.4,27.08,28.25,469070,24.5640421414769,25.6477498830126,24.4556713673233,25.5122864153206,519405.720219664,0.0,1.0
2020-05-06,26.58,27.68,26.39,27.4,499032,24.0041264750167,24.9975252380911,23.8325394159402,24.7446600983995,552582.93084755,0.0,1.0
2020-05-07,25.7,27.37,25.55,26.9,514950,23.2094074645572,24.7175674048611,23.0739439968652,24.2931152060929,570209.085268972,0.0,1.0
2020-05-08,27.3,27.41,26.33,26.39,465338,24.6543511199382,24.7536909962456,23.7783540288634,23.8325394159402,515273.240743553,0.0,1.0
2020-05-11,26.72,27.11,26.03,26.71,822120,24.1305590448626,24.4827640608617,23.5074270934795,24.1215281470164,910341.379126763,0.0,1.0
2020-05-12,25.54,27.52,25.49,26.86,451117,23.0649130990191,24.8530308725531,23.0197586097884,24.2569916147084,499526.190735572,0.0,1.0
2020-05-13,25.29,25.44,24.65,25.26,765256,22.8391406528658,22.9746041205578,22.2611631907134,22.8120479593274,847375.325287101,0.0,1.0
2020-05-14,25.62,25.71,23.99,24.92,591329,23.1371602817881,23.2184383624033,21.6651239328687,22.5049974325589,654784.286208402,0.0,1.0
2020-05-15,25.7,26.02,25.07,25.53,459259,23.2094074645572,23.4983961956334,22.6404609002509,23.0558822011729,508541.905605481,0.0,1.0
2020-05-18,27.87,27.99,26.79,27.05,586884,25.1691122971676,25.2774830713212,24.1937753297855,24.4285786737849,649862.294978146,0.0,1.0
2020-05-19,26.61,28.16,26.57,27.57,451426,24.0312191685551,25.4310083347054,23.9950955771706,24.8981853617837,499868.349406022,0.0,1.0
2020-05-20,28.18,28.3,27.26,27.26,559299,25.4490701303977,25.5574409045513,24.6182275285536,24.6182275285536,619317.159300614,0.0,1.0
2020-05-21,28.26,28.62,28.06,28.17,644269,25.5213173131668,25.8464296356275,25.3406993562441,25.4400392325516,713405.257126235,0.0,1.0
2020-05-22,27.98,28.56,27.78,28.38,352881,25.2684521734751,25.7922442485507,25.0878342165525,25.6296880873203,390748.523582484,0.0,1.0
2020-05-26,29.6,29.89,28.39,29.0,561725,26.7314576245483,26.9933536620861,25.6387189851665,26.1896037537805,622003.49242201,0.0,1.0
2020-05-27,31.43,31.69,29.98,30.37,676941,28.3841119303904,28.6189152743898,27.0746317427013,27.4268367587004,749583.276805637,0.0,1.0
2020-05-28,30.6,32.04,30.38,32.04,629171,27.6345474091615,28.9349966990044,27.4358676565466,28.9349966990044,696687.09658756,0.0,1.0
2020-05-29,30.64,30.83,29.78,30.04,760808,27.670671000546,27.8422580596225,26.8940137857787,27.1288171297781,842450.012128004,0.0,1.0
2020-06-01,30.47,31.18,30.39,30.96,674812,27.5171457371618,28.1583394842371,27.4448985543927,27.9596597316222,747225.814639334,0.0,1.0
2020-06-02,30.23,30.91,29.92,30.79,535018,27.3004041888546,27.9145052423915,27.0204463556245,27.806134468238,592430.574584785,0.0,1.0
2020-06-03,31.38,31.97,30.98,31.07,658584,28.3389574411597,28.8717804140814,27.9777215273144,28.0589996079296,729256.39423785,0.0,1.0
2020-06-04,31.18,31.74,30.64,31.17,475101,28.1583394842371,28.6640697636204,27.670671000546,28.1493085863909,526083.904496308,0.0,1.0
2020-06-05,33.07,33.81,31.91,32.0,802869,29.8651791771559,30.5334656177696,28.8175950270046,28.8988731076198,889024.561764859,0.0,1.0
2020-06-08,32.97,33.75,32.67,33.75,609920,29.7748701986946,30.4792802306928,29.5039432633106,30.4792802306928,675370.279225655,0.0,1.0
2020-06-09,32.78,33.22,32.06,32.07,673600,29.6032831396181,30.0006426448478,28.9530584946966,28.9620893925427,745883.75538825,0.0,1.0
2020-06-10,31.35,32.7,31.16,32.56,638675,28.3118647476213,29.531035956849,28.1402776885448,29.4046033870032,707210.967150521,0.0,1.0
2020-06-11,29.0,30.22,28.92,29.83,712893,26.1896037537805,27.2913732910085,26.1173565710114,26.9391682750094,789393.272016027,0.0,1.0
2020-06-12,29.7,30.34,28.78,30.34,641735,26.8217666030097,27.3997440651621,25.9909240011656,27.3997440651621,710599.334566624,0.0,1.0
2020-06-15,30.38,30.66,28.48,28.48,752607,27.5532693285463,27.8072165112979,25.830056302732,25.830056302732,829818.065775293,0.13,1.0
2020-06-16,31.48,32.14,30.83,31.84,651784,28.5509189750703,29.1495087629848,27.961398729397,28.8774224957509,718651.485015798,0.0,1.0
2020-06-17,30.79,31.8,30.58,31.6,622504,27.9251205604325,28.8411443267864,27.7346601733688,28.6597534819639,686367.606489687,0.0,1.0
2020-06-18,31.36,31.7,30.37,30.53,562001,28.4420844681768,28.7504489043752,27.5441997863052,27.6893124621632,619657.514192375,0.0,1.0
2020-06-19,30.6,31.99,30.07,31.82,2493767,27.7527992578511,29.0134656293679,27.2721135190713,28.8592834112687,2749606.24659916,0.0,1.0
2020-06-22,30.43,30.84,29.74,30.28,495582,27.5986170397519,27.9704682716382,26.9728186251141,27.462573906135,546424.490701059,0.0,1.0
2020-06-23,29.65,31.08,29.59,30.97,701849,26.891192744944,28.1881372854252,26.8367754914972,28.0883723207728,773852.727447822,0.0,1.0
2020-06-24,28.32,29.44,28.26,29.14,611621,25.684943626874,26.7007323578803,25.6305263734272,26.4286460906464,674368.103415926,0.0,1.0
2020-06-25,28.71,28.75,26.91,26.99,1036252,26.0386557742779,26.0749339432424,24.4061381708749,24.478694508804,1142562.62603959,0.0,1.0
2020-06-26,26.87,28.4,26.77,28.17,1807967,24.3698600019104,25.757499964803,24.2791645794991,25.548900493257,1993449.00980932,0.0,1.0
2020-06-29,27.96,28.29,27.27,27.36,682102,25.3584401061934,25.6577350001506,24.7326416915555,24.8142675717257,752079.853497853,0.0,1.0
2020-06-30,28.89,29.0,27.75,27.75,1914746,26.2019075346182,26.3016724992706,25.1679797191297,25.1679797191297,2111182.62542201,0.0,1.0
2020-07-01,28.13,28.99,28.02,28.92,585426,25.5126223242925,26.2926029570295,25.4128573596401,26.2291161613416,645485.719604744,0.0,1.0
2020-07-02,28.29,29.08,28.15,28.94,578301,25.6577350001506,26.3742288371997,25.5307614087748,26.2472552458239,637629.75531176,0.0,1.0
2020-07-06,28.38,29.21,28.12,28.99,443021,25.7393608803207,26.4921328863343,25.5035527820514,26.2926029570295,488471.179935659,0.0,1.0
2020-07-07,27.81,28.33,27.68,27.92,509334,25.2223969725764,25.6940131691151,25.1044929234418,25.3221619372288,561587.328730126,0.0,1.0
2020-07-08,27.62,28.22,27.27,27.84,529586,25.050075669995,25.5942482044627,24.7326416915555,25.2496055992998,583917.011377352,0.0,1.0
2020-07-09,26.94,28.81,26.8,27.5,545117,24.4333467975983,26.1293511966892,24.3063732062225,24.9412411631015,601041.359648835,0.0,1.0
2020-07-10,27.88,27.88,26.95,26.95,434276,25.2858837682643,25.2858837682643,24.4424163398394,24.4424163398394,478829.017445535,0.0,1.0
2020-07-13,27.93,28.49,27.63,28.24,463248,25.33123147947,25.8391258449731,25.0591452122361,25.6123872889449,510773.297795892,0.0,1.0
2020-07-14,27.67,28.38,27.18,27.89,356703,25.0954233812006,25.7393608803207,24.6510158113854,25.2949533105055,393297.688589457,0.0,1.0
2020-07-15,29.17,29.38,28.36,28.46,576679,26.4558547173698,26.6463151044335,25.7212217958385,25.8119172182497,635841.35193166,0.0,1.0
2020-07-16,28.82,29.62,28.63,28.8,381053,26.1384207389303,26.8639841182206,25.9660994363489,26.1202816544481,420145.791120563,0.0,1.0
2020-07-17,28.36,29.03,28.06,28.06,318191,25.7212217958385,26.328881125994,25.4491355286046,25.4491355286046,350834.685522598,0.0,1.0
2020-07-20,28.01,28.79,27.8,28.08,436790,25.403787817399,26.111212112207,25.2133274303353,25.4672746130869,481600.932425543,0.0,1.0
2020-07-21,29.52,29.58,28.52,28.52,411820,26.7732886958093,26.8277059492561,25.8663344716965,25.8663344716965,454069.223177012,0.0,1.0
2020-07-22,28.915,29.34,28.57,28.97,369159,26.2245813902211,26.610036935469,25.9116821829021,26.2744638725473,407031.568060809,0.0,1.0
2020-07-23,29.56,29.84,28.94,28.94,325909,26.8095668647738,27.0635140475254,26.2472552458239,26.2472552458239,359344.486563054,0.0,1.0
2020-07-24,30.56,31.31,29.635,30.0,592251,27.7165210888866,28.3967367569712,26.8775884315823,27.2086267233834,653010.906453811,0.0,1.0
2020-07-27,30.0,30.64,29.745,30.56,403296,27.2086267233834,27.7890774268156,26.9773533962347,27.7165210888866,444670.733403906,0.0,1.0
2020-07-28,29.63,30.16,29.59,29.72,267923,26.8730536604617,27.3537393992415,26.8367754914972,26.9546795406318,295409.61702019,0.0,1.0
2020-07-29,30.79,30.81,29.63,29.67,325406,27.9251205604325,27.9432596449148,26.8730536604617,26.9093318294262,358789.883048756,0.0,1.0
2020-07-30,30.46,30.55,29.71,30.15,323259,27.6258256664753,27.7074515466455,26.9456099983907,27.3446698570003,356422.619141804,0.0,1.0
2020-07-31,29.92,30.5416,29.45,30.29,543620,27.1360703854544,27.6998331311629,26.7098019001214,27.4716434483761,599390.780203699,0.0,1.0
2020-08-03,30.03,30.245,29.695,30.11,256841,27.2358353501068,27.4308305082911,26.932005685029,27.3083916880358,283190.698241967,0.0,1.0
2020-08-04,29.93,30.04,29.53,29.87,273369,27.1451399276955,27.2449048923479,26.7823582380504,27.0907226742488,301414.330218728,0.0,1.0
2020-08-05,30.72,30.8,30.01,30.22,352200,27.8616337647446,27.9341901026737,27.2176962656246,27.4081566526882,388332.719156291,0.0,1.0
2020-08-06,30.93,31.04,30.57,30.71,196764,28.0520941518083,28.1518591164607,27.7255906311277,27.8525642225035,216950.309915015,0.0,1.0
2020-08-07,31.85,31.85,30.1,30.67,336416,28.8864920379921,28.8864920379921,27.2993221457947,27.816286053539,370929.415240439,0.0,1.0
2020-08-10,31.99,32.7,31.64,31.92,400768,29.0134656293679,29.6574031284879,28.6960316509284,28.94997883368,441883.38214318,0.0,1.0
2020-08-11,32.16,32.8,31.96,32.5,485121,29.167647847467,29.7480985508992,28.9862570026445,29.4760122836654,534890.281231741,0.0,1.0
2020-08-12,31.93,32.75,31.65,32.75,257611,28.9590483759211,29.7027508396936,28.7051011931695,29.7027508396936,284039.693681349,0.0,1.0
2020-08-13,31.52,32.115,31.35,31.73,328246,28.5871971440348,29.126834907382,28.4330149259357,28.7776575310985,361921.242851153,0.0,1.0
2020-08-14,31.79,31.96,31.06,31.07,249303,28.8320747845453,28.9862570026445,28.169998200943,28.1790677431841,274879.363667861,0.0,1.0
2020-08-17,31.42,31.83,31.28,31.74,294613,28.4965017216236,28.8683529535098,28.3695281302478,28.7867270733397,324837.783613834,0.0,1.0
2020-08-18,30.91,31.41,30.78,31.41,307166,28.0339550673261,28.4874321793824,27.9160510181914,28.4874321793824,338678.614458719,0.0,1.0
2020-08-19,30.95,31.44,30.815,31.0,203319,28.0702332362906,28.5146408061058,27.9477944160353,28.1155809474962,224177.797064559,0.0,1.0
2020-08-20,30.555,30.93,30.364,30.5,249915,27.711986317766,28.0520941518083,27.5387580609605,27.6621038354398,275554.149653448,0.0,1.0
2020-08-21,30.57,30.73,30.16,30.16,337978,27.7255906311277,27.8707033069858,27.3537393992415,27.3537393992415,372651.663131757,0.0,1.0
2020-08-24,31.3,31.32,30.35,30.61,237093,28.38766721473,28.4058062992123,27.5260607018229,27.7618688000922,261416.721700518,0.0,1.0
2020-08-25,31.61,31.98,31.41,31.73,234191,28.668823024205,29.0043960871267,28.4874321793824,28.7776575310985,258217.00122638,0.0,1.0
2020-08-26,30.93,31.54,30.88,31.48,245570,28.0520941518083,28.6053362285171,28.0067464406027,28.5509189750703,270763.389674078,0.0,1.0
2020-08-27,31.22,31.65,30.56,31.04,246405,28.315110876801,28.7051011931695,27.7165210888866,28.1518591164607,271684.053559642,0.0,1.0
2020-08-28,30.78,31.56,30.6,31.53,260582,27.9160510181914,28.6234753129994,27.7527992578511,28.596266686276,287315.492967588,0.0,1.0
2020-08-31,30.275,30.85,30.27,30.6,447313,27.4580391350144,27.9795378138793,27.4535043638939,27.7527992578511,493203.502566604,0.0,1.0
2020-09-01,30.595,30.63,29.78,30.13,329275,27.7482644867305,27.7800078845745,27.0090967940786,27.3265307725181,363055.809483781,0.0,1.0
2020-09-02,30.89,31.05,30.38,30.52,355688,28.0158159828438,28.1609286587018,27.5532693285463,27.6802429199221,392178.558237543,0.0,1.0
2020-09-03,30.675,31.92,30.58,31.0,606699,27.8208208246596,28.94997883368,27.7346601733688,28.1155809474962,668941.14815276,0.0,1.0
2020-09-04,31.11,31.58,30.62,31.4,357210,28.2153459121486,28.6416143974816,27.7709383423333,28.4783626371413,393856.702469672,0.0,1.0
2020-09-08,29.92,30.68,29.54,30.68,505827,27.1360703854544,27.8253555957801,26.7914277802915,27.8253555957801,557720.540410758,0.0,1.0
2020-09-09,29.53,30.16,29.29,30.16,358450,26.7823582380504,27.3537393992415,26.5646892242634,27.3537393992415,395223.915904522,0.0,1.0
2020-09-10,29.2,29.81,29.05,29.81,306945,26.4830633440932,27.036305420802,26.3470202104763,27.036305420802,338434.941741703,0.0,1.0
2020-09-11,29.18,29.555,28.99,29.37,366089,26.4649242596109,26.8050320936532,26.2926029570295,26.6372455621924,403646.612218079,0.0,1.0
2020-09-14,29.69,29.99,29.22,29.43,281767,26.9274709139085,27.1995571811423,26.5012024285755,26.6916628156391,310673.89346539,0.0,1.0
2020-09-15,29.18,29.73,29.09,29.73,316792,26.5828283087456,27.083875449589,26.5008387766076,27.083875449589,347742.928353443,0.13,1.0
2020-09-16,29.51,29.89,29.08,29.27,475034,26.8834565932516,27.2296346178343,26.4917288285923,26.6648178408836,521445.346560045,0.0,1.0
2020-09-17,29.35,29.49,28.95,29.02,334381,26.7376974250063,26.865236697221,26.3732995043929,26.4370691405003,367050.39308364,0.0,1.0
2020-09-18,29.03,29.67,28.82,29.67,1849354,26.4461790885156,27.029215761497,26.2548701801936,27.029215761497,2030037.92874237,0.0,1.0
2020-09-21,27.6,29.01,27.15,28.41,732862,25.1434565223228,26.4279591924849,24.7335088616327,25.8813623115649,804463.426977199,0.0,1.0
2020-09-22,27.46,28.04,27.12,27.52,389522,25.0159172501081,25.5442942349975,24.7061790175867,25.0705769382001,427578.729696741,0.0,1.0
2020-09-23,26.88,27.955,26.85,27.44,390315,24.4875402652187,25.4668596768671,24.4602104211727,24.9976973540774,428449.206672751,0.0,1.0
2020-09-24,27.13,27.62,26.74,26.98,357151,24.7152889656021,25.1616764183534,24.360000993004,24.5786397453721,392045.047237179,0.0,1.0
2020-09-25,27.345,27.39,26.71,26.89,291457,24.9111528479318,24.9521476140008,24.332671148958,24.496650213234,319932.670866402,0.0,1.0
2020-09-28,28.23,28.25,27.425,27.73,466078,25.7173832472888,25.7356031433195,24.9840324320544,25.2618858465221,511614.33546654,0.0,1.0
2020-09-29,27.82,28.18,27.48,28.12,309248,25.3438753786601,25.6718335072122,25.0341371461388,25.6171738191202,339461.871219746,0.0,1.0
2020-09-30,27.91,28.42,27.72,28.04,379878,25.4258649107981,25.8904722595802,25.2527758985068,25.5442942349975,416992.500243218,0.0,1.0
2020-10-01,28.09,28.2854,27.49,27.81,440736,25.5898439750742,25.7678523592938,25.0432470941541,25.3347654306448,483796.394071766,0.0,1.0
2020-10-02,28.66,28.925,27.61,27.61,301706,26.1091110119482,26.3505246343546,25.1525664703381,25.1525664703381,331183.009488257,0.0,1.0
2020-10-05,29.85,29.92,28.88,28.99,366892,27.193194825773,27.2569644618803,26.3095298682856,26.4097392964543,402737.753697857,0.0,1.0
2020-10-06,29.86,31.08,29.79,30.0,504467,27.2023047737883,28.3137184316591,27.138535137681,27.329844046003,553753.983174059,0.0,1.0
2020-10-07,30.61,30.92,30.07,30.13,411298,27.8855508749384,28.1679592634138,27.3936136821104,27.4482733702024,451482.268952229,0.0,1.0
2020-10-08,31.13,31.75,30.61,30.91,895736,28.3592681717358,28.9240849486865,27.8855508749384,28.1588493153984,983250.396700673,0.0,1.0
2020-10-09,30.91,31.405,30.89,31.14,317809,28.1588493153984,28.6097917421575,28.1406294193678,28.3683781197511,348859.290376902,0.0,1.0
2020-10-12,31.2,31.45,30.74,30.8,318313,28.4230378078431,28.6507865082265,28.0039801991378,28.0586398872298,349412.53173366,0.0,1.0
2020-10-13,29.87,31.295,29.77,30.85,509781,27.2114147218037,28.5095823139888,27.1203152416503,28.1041896273064,559587.166844322,0.0,1.0
2020-10-14,29.105,30.2,29.09,29.88,429781,26.5145036986306,27.5120430063097,26.5008387766076,27.220524669819,471771.078470009,0.0,1.0
2020-10-15,29.88,30.02,28.85,28.97,307497,27.220524669819,27.3480639420337,26.2822000242396,26.3915194004236,337539.796585453,0.0,1.0
2020-10-16,29.99,30.33,29.6,29.66,225342,27.3207340979877,27.6304723305091,26.9654461253897,27.0201058134817,247358.162330556,0.0,1.0
2020-10-19,29.45,30.52,29.4,30.27,251725,26.8287969051596,27.8035613428004,26.783247165083,27.575812642417,276318.8105753,0.0,1.0
2020-10-20,29.97,30.48,29.425,29.52,253067,27.302514201957,27.7671215507391,26.8060220351213,26.892566541267,277791.925457779,0.0,1.0
2020-10-21,30.15,30.34,29.69,29.96,223920,27.466493266233,27.6395822785244,27.0474356575277,27.2934042539417,245797.231359703,0.0,1.0
2020-10-22,31.23,31.3,30.2505,30.29,446045,28.4503676518891,28.5141372879965,27.5580482437871,27.5940325384477,489624.089236508,0.0,1.0
2020-10-23,30.89,31.99,30.77,31.3,330281,28.1406294193678,29.1427237010546,28.0313100431838,28.5141372879965,362549.818554457,0.0,1.0
2020-10-26,31.52,31.56,29.66,30.57,510105,28.7145561443338,28.7509959363952,27.0201058134817,27.8491110828771,559942.822002239,0.0,1.0
2020-10-27,30.15,31.52,30.1,31.41,397973,27.466493266233,28.7145561443338,27.4209435261564,28.6143467161652,436855.401732383,0.0,1.0
2020-10-28,29.61,30.05,29.18,29.47,349238,26.974556073405,27.3753937860797,26.5828283087456,26.8470168011903,383358.938395855,0.0,1.0
2020-10-29,29.53,29.66,28.9,29.36,339718,26.9016764892823,27.0201058134817,26.3277497643162,26.7468073730216,372908.823879312,0.0,1.0
2020-10-30,29.81,30.15,29.46,29.46,376224,27.1567550337117,27.466493266233,26.837906853175,26.837906853175,412981.50040672,0.0,1.0
2020-11-02,30.1,30.44,29.745,30.23,530067,27.4209435261564,27.7306817586777,27.097540371612,27.5393728503557,581855.131453838,0.0,1.0
2020-11-03,31.19,31.3,29.83,30.7,429713,28.4139278598278,28.5141372879965,27.1749749297423,27.9675404070764,471696.434794891,0.0,1.0
2020-11-04,29.36,30.82,29.28,30.18,330856,26.7468073730216,28.0768597832604,26.673927788899,27.493823110279,363180.996689648,0.0,1.0
2020-11-05,30.75,30.85,29.34,29.34,299689,28.0130901471531,28.1041896273064,26.728587476991,26.728587476991,328968.946360119,0.0,1.0
2020-11-06,30.6,31.29,30.52,31.0137,289499,27.8764409269231,28.5050273399812,27.8035613428004,28.2533194763175,317783.372103441,0.0,1.0
2020-11-09,32.68,33.95,31.57,32.0,1182716,29.7713101141126,30.9282735120601,28.7601058844105,29.1518336490699,1298268.65972143,0.0,1.0
2020-11-10,33.57,33.96,32.86,33.09,489413,30.5820954874774,30.9373834600754,29.9352891783886,30.1448179827413,537229.190744222,0.0,1.0
2020-11-11,33.09,33.73,32.62,33.71,355327,30.1448179827413,30.7278546557227,29.7166504260206,30.7096347596921,390042.840422245,0.0,1.0
2020-11-12,32.21,32.61,31.59,32.41,404406,29.3431425573919,29.7075404780053,28.7783257804412,29.5253415176986,443916.912938782,0.0,1.0
2020-11-13,33.09,33.29,32.34,32.5,280717,30.1448179827413,30.327016943048,29.4615718815913,29.6073310498366,308143.361002152,0.0,1.0
2020-11-16,34.47,34.5,33.595,33.99,603505,31.4019908088575,31.4293206529035,30.6048703575157,30.9647133041214,662468.105179248,0.0,1.0
2020-11-17,34.62,34.64,33.065,33.065,425768,31.5386400290875,31.5568599251182,30.122043112703,30.122043112703,467366.003936932,0.0,1.0
2020-11-18,33.875,34.91,33.81,34.88,392823,30.8599489019451,31.8028285215322,30.8007342398454,31.7754986774862,431202.241043285,0.0,1.0
2020-11-19,34.08,34.66,33.34,33.6,249646,31.0467028362594,31.5750798211488,30.3725666831247,30.6094253315234,274036.689978673,0.0,1.0
2020-11-20,33.53,33.835,33.12,33.58,334301,30.545655695416,30.8235091098837,30.1721478267873,30.5912054354927,366962.576995267,0.0,1.0
2020-11-23,33.88,34.35,33.59,33.96,274493,30.8645038759527,31.2926714326735,30.6003153835081,30.9373834600754,301311.26932663,0.0,1.0
2020-11-24,35.22,35.6,34.27,34.57,528875,32.0852369100075,32.4314149345903,31.2197918485508,31.4930902890108,580546.671737062,0.0,1.0
2020-11-25,34.55,34.72,33.31,34.72,310953,31.4748703929801,31.6297395092408,30.3452368390787,31.6297395092408,341333.451603223,0.0,1.0
2020-11-27,34.21,35.015,33.82,34.59,133714,31.1651321604588,31.8984829756932,30.8098441878607,31.5113101850415,146778.005511036,0.0,1.0
2020-11-30,33.42,34.405,33.27,33.81,488604,30.4454462672474,31.3427761467578,30.3087970470174,30.8007342398454,536341.150550536,0.0,1.0
2020-12-01,34.1,34.33,33.66,34.0,411240,31.0649227322901,31.2744515366428,30.6640850196154,30.9738232521368,451418.602288157,0.0,1.0
2020-12-02,34.61,34.81,33.9,34.02,366210,31.5295300810722,31.7117290413788,30.8827237719834,30.9920431481674,401989.121544465,0.0,1.0
2020-12-03,34.44,34.75,34.205,34.67,229837,31.3746609648115,31.6570693532868,31.1605771864511,31.5841897691642,252292.328796088,0.0,1.0
2020-12-04,34.99,35.03,34.365,34.86,361426,31.8757081056549,31.9121478977162,31.3063363546965,31.7572787814555,396737.719459681,0.0,1.0
2020-12-07,35.16,35.2,34.52,34.58,351733,32.0305772219155,32.0670170139769,31.4475405489341,31.5022002370261,386097.702652029,0.0,1.0
2020-12-08,35.09,35.27,34.69,34.72,379561,31.9668075858082,32.1307866500842,31.6024096651948,31.6297395092408,416644.528993034,0.0,1.0
2020-12-09,34.91,35.57,34.76,35.38,497328,31.8028285215322,32.4040850905442,31.6661793013022,32.2309960782529,545917.494987755,0.0,1.0
2020-12-10,35.44,35.55,34.71,34.72,372776,32.2856557663449,32.3858651945136,31.6206295612255,31.6297395092408,409196.626997787,0.0,1.0
2020-12-11,35.32,35.69,34.8787,35.04,389159,32.1763363901609,32.5134044667283,31.7743143842442,31.9212578457315,427180.264195742,0.0,1.0
2020-12-14,35.38,35.93,35.08,35.75,433377,32.2309960782529,32.7320432190963,31.9576976377929,32.5680641548203,475718.411642434,0.0,1.0
2020-12-15,35.96,36.05,35.36,35.5,506049,32.8778023873416,32.9600883221264,32.3292294887764,32.457229831775,553489.610577083,0.13,1.0
2020-12-16,35.86,36.1,35.58,35.9,403810,32.7863735709141,33.0058027303402,32.530372884917,32.8229450974851,441666.003978136,0.0,1.0
2020-12-17,36.01,36.11,34.275,34.275,658692,32.9235167955554,33.0149456119829,31.3372268305377,31.3372268305377,720442.444447553,0.0,1.0
2020-12-18,35.18,36.43,35.04,36.21,1376632,32.1646576192069,33.3075178245511,32.0366572762083,33.1063744284105,1505687.21524585,0.0,1.0
2020-12-21,35.27,35.51,34.655,35.25,335675,32.2469435539916,32.4663727134177,31.6846563329623,32.2286577907061,367143.547424187,0.0,1.0
2020-12-22,34.81,35.49,34.75,35.29,342643,31.826370998425,32.4480869501322,31.7715137085685,32.2652293172772,374764.777001759,0.0,1.0
2020-12-23,35.91,35.99,35.0788,35.17,332850,32.8320879791279,32.9052310322699,32.0721316569822,32.1555147375641,364053.711953945,0.0,1.0
2020-12-24,35.77,35.89,35.43,35.89,95965,32.7040876361293,32.8138022158424,32.3932296602757,32.8138022158424,104961.437487338,0.0,1.0
2020-12-28,36.12,36.41,35.715,35.98,223299,33.0240884936257,33.2892320612655,32.6538017870942,32.8960881506271,244232.626785651,0.0,1.0
2020-12-29,35.65,36.16,35.445,36.16,257877,32.5943730564163,33.0606600201967,32.4069439827398,33.0606600201967,282052.212941407,0.0,1.0
2020-12-30,36.05,36.25,35.44,35.91,290863,32.9600883221264,33.1429459549815,32.4023725419185,32.8320879791279,318130.553763138,0.0,1.0
2020-12-31,36.175,36.36,35.75,36.21,348458,33.0743743426608,33.2435176530518,32.6858018728438,33.1063744284105,381124.916208646,0.0,1.0
2021-01-04,35.82,37.6572,35.17,36.44,601239,32.7498020443431,34.4295322597498,32.1555147375641,33.3166607061938,657603.394085858,0.0,1.0
2021-01-05,36.51,36.94,35.87,35.87,561512,33.3806608776931,33.7738047883315,32.7955164525569,32.7955164525569,614152.104271244,0.0,1.0
2021-01-06,39.32,39.84,37.42,37.42,888991,35.9498106193068,36.42524046473,34.2126631071837,34.2126631071837,972331.300716989,0.0,1.0
2021-01-07,39.88,40.54,39.04,39.35,639168,36.461811991301,37.0652421797227,35.6938099333097,35.9772392642351,699088.12667021,0.0,1.0
2021-01-08,38.67,39.91,37.96,39.91,525500,35.3555233125278,36.4892406362293,34.7063787158923,36.4892406362293,574764.084818382,0.0,1.0
2021-01-11,38.98,39.05,38.1398,38.14,290697,35.6389526434532,35.7029528149525,34.870767727829,34.8709505854619,317948.991749665,0.0,1.0
2021-01-12,39.99,40.35,39.18,39.26,377898,36.5623836893713,36.8915274285104,35.8218102763083,35.8949533294503,413324.829923305,0.0,1.0
2021-01-13,39.55,39.89,39.0601,39.74,303330,36.1600968970901,36.4709548729438,35.7121871254117,36.3338116483025,331766.298473758,0.0,1.0
2021-01-14,40.35,40.6,39.64,39.76,339307,36.8915274285104,37.1200994695793,36.2423828318749,36.352097411588,371116.036779202,0.0,1.0
2021-01-15,39.97,40.21,39.33,39.48,360229,36.5440979260858,36.7635270855119,35.9589535009496,36.0960967255909,393999.412959164,0.0,1.0
2021-01-19,40.1,40.52,39.89,40.25,396538,36.6629553874416,37.0469564164372,36.4709548729438,36.8000986120829,433712.275291553,0.0,1.0
2021-01-20,40.42,40.54,39.63,40.29,400712,36.9555276000097,37.0652421797227,36.2332399502322,36.8366701386539,438277.575558027,0.0,1.0
2021-01-21,39.71,40.96,39.38,40.57,343824,36.3063830033742,37.4492432087184,36.0046679091633,37.092670824651,376056.492290381,0.0,1.0
2021-01-22,40.81,40.89,39.12,39.13,519855,37.3120999840771,37.3852430372191,35.7669529864517,35.7760958680945,568589.882613243,0.0,1.0
2021-01-25,40.41,41.04,39.68,41.04,476645,36.946384718367,37.5223862618604,36.2789543584459,37.5223862618604,521329.071756911,0.0,1.0
2021-01-26,40.05,40.84,39.7988,40.64,404111,36.6172409792278,37.3395286290054,36.3875717923619,37.1566709961503,441995.221845939,0.0,1.0
2021-01-27,39.89,40.95,39.08,39.29,708730,36.4709548729438,37.4401003270756,35.7303814598807,35.9223819743786,775171.360291781,0.0,1.0
2021-01-28,38.9,40.95,38.83,40.6,468637,35.5658095903112,37.4401003270756,35.5018094188119,37.1200994695793,512570.345227462,0.0,1.0
2021-01-29,37.88,39.72,37.88,38.7,517745,34.6332356627503,36.315525885017,34.6332356627503,35.3829519574561,566282.076297417,0.0,1.0
2021-02-01,38.84,39.11,37.5,37.91,431359,35.5109523004547,35.757810104809,34.2858061603257,34.6606643076786,471797.641985103,0.0,1.0
2021-02-02,39.47,39.57,38.68,39.31,409027,36.0869538439481,36.1783826603757,35.3646661941706,35.9406677376641,447372.082437694,0.0,1.0
2021-02-03,39.12,39.56,38.47,39.11,279627,35.7669529864517,36.1692397787329,35.1726656796728,35.757810104809,305841.211694595,0.0,1.0
2021-02-04,41.05,41.1,38.8664,39.41,780792,37.5315291435032,37.5772435517169,35.5350895079915,36.0320965540916,853988.961586133,0.0,1.0
2021-02-05,40.86,41.5,40.47,41.5,431269,37.3578143922909,37.9429588174271,37.0012420082235,37.9429588174271,471699.204748883,0.0,1.0
2021-02-08,41.74,41.78,39.86,40.99,361170,38.1623879768532,38.1989595034242,36.4435262280155,37.4766718536467,395028.628951198,0.0,1.0
2021-02-09,42.71,42.72,40.345,41.63,308838,39.0492474962003,39.058390377843,36.8869559876891,38.0618162787829,337790.657330426,0.0,1.0
2021-02-10,42.44,43.1815,42.16,42.89,416679,38.8023896918459,39.4803343656561,38.5463890058488,39.2138193657698,455741.435010539,0.0,1.0
2021-02-11,42.3,42.9669,41.69,42.57,315595,38.6743893488474,39.2841281256026,38.1166735686394,38.9212471532017,345181.106276416,0.0,1.0
2021-02-12,42.43,42.87,42.11,42.31,276086,38.7932468102032,39.1955336024843,38.500674597635,38.6835322304901,301968.253322868,0.0,1.0
2021-02-16,42.69,42.93,42.33,42.82,271199,39.0309617329148,39.2503908923408,38.7018179937756,39.1498191942705,296623.111396118,0.0,1.0
2021-02-17,42.72,43.1071,42.37,42.37,214493,39.058390377843,39.412311326234,38.7383895203466,38.7383895203466,234601.090095051,0.0,1.0
2021-02-18,42.54,42.86,42.23,42.56,228924,38.8938185082734,39.1863907208416,38.6103891773481,38.912104271559,250384.954049407,0.0,1.0
2021-02-19,43.7,43.72,42.71,42.71,410025,39.9543927788329,39.9726785421184,39.0492474962003,39.0492474962003,448463.642012667,0.0,1.0
2021-02-22,45.06,45.16,43.4082,43.46,390474,41.1978246822473,41.2892534986749,39.6876034924973,39.7349636194068,427079.793064458,0.0,1.0
2021-02-23,45.66,45.92,44.24,45.22,441739,41.7463975808125,41.9841125035241,40.4481083875416,41.3441107885314,483150.736562487,0.0,1.0
2021-02-24,46.65,47.45,45.64,46.0,454369,42.6515428634451,43.3829733948654,41.728111817527,42.0572555566662,496964.762045373,0.0,1.0
2021-02-25,45.97,47.31,45.68,47.15,345385,42.0298269117379,43.2549730518669,41.7646833440981,43.1086869455828,377763.831465265,0.0,1.0
2021-02-26,44.66,45.93,44.633,45.59,619898,40.8321094165372,41.9932553851669,40.8074236361018,41.6823974093133,678011.62064842,0.0,1.0
2021-03-01,45.5,45.7,44.93,45.57,470911,41.6001114745285,41.7829691073836,41.0789672208915,41.6641116460278,515057.526062623,0.0,1.0
2021-03-02,44.77,45.55,44.565,45.21,486219,40.9326811146075,41.6458258827423,40.745252040931,41.3349679068886,531800.606196591,0.0,1.0
2021-03-03,46.42,46.995,45.0,45.2,762833,42.4412565856618,42.9669722801201,41.1429673923908,41.3258250252459,834346.357971951,0.0,1.0
2021-03-04,44.89,46.86,44.42,45.07,644501,41.0423956943205,42.843543377943,40.6126802571111,41.2069675638901,704921.079789784,0.0,1.0
2021-03-05,46.71,46.87,44.51,45.95,621432,42.7064001533017,42.8526862595857,40.6949661918959,42.0115411484524,679689.428652437,0.0,1.0
2021-03-08,48.17,48.46,47.08,47.29,392185,44.0412608731437,44.3064044407835,43.0446867740835,43.2366872885814,428951.194299708,0.0,1.0
2021-03-09,48.1,49.05,46.64,47.88,510306,43.9772607016444,44.845834457706,42.6423999818024,43.7761173055038,558145.691850293,0.0,1.0
2021-03-10,48.99,49.26,47.48,48.09,509484,44.7909771678495,45.0378349722038,43.4104020397937,43.9681178200017,557246.631759482,0.0,1.0
2021-03-11,49.77,49.945,48.91,49.01,515856,45.5041219359842,45.6641223647324,44.7178341147074,44.809262931135,564215.988083865,0.0,1.0
2021-03-12,50.99,51.3,48.31,50.0,741026,46.6195534964002,46.9029828273255,44.1692612161422,45.7144082137676,810495.015635824,0.0,1.0
2021-03-15,50.5,51.6,50.005,51.24,512634,46.290409757261,47.2987157123697,45.8366720774622,46.968724672516,559252.275703592,0.13,1.0
2021-03-16,50.2,50.25,49.25,50.06,501434,46.0154172240496,46.0612493129182,45.1446075355467,45.8870873752176,547033.762128838,0.0,1.0
2021-03-17,49.79,50.86,49.066,50.66,607808,45.6395940953273,46.6204007971148,44.9759454485103,46.4370724416405,663081.276682484,0.0,1.0
2021-03-18,49.5,51.43,49.38,50.06,446752,45.3737679798895,47.1428866102165,45.263770966605,45.8870873752176,487379.051477529,0.0,1.0
2021-03-19,48.62,49.79,48.17,49.42,2745514,44.5671232158026,45.6395940953273,44.1546344159854,45.3004366376998,2995187.50702465,0.0,1.0
2021-03-22,47.05,49.615,46.73,48.24,595564,43.1279956253293,45.4791817842873,42.8346702565705,44.2187993404014,649723.823092371,0.0,1.0
2021-03-23,45.17,47.0099,44.98,46.44,681300,41.4047090838709,43.0912382900568,41.2305471461703,42.5688441411327,743256.544507109,0.0,1.0
2021-03-24,45.19,47.8503,45.19,45.67,531995,41.4230419194183,43.8615840397598,41.4230419194183,41.8630299725567,580373.940107236,0.0,1.0
2021-03-25,47.02,47.26,44.96,45.04,682292,43.1004963720082,43.3204903985774,41.2122143106229,41.2855456528126,744338.755709444,0.0,1.0
2021-03-26,48.68,48.74,47.06,47.85,678585,44.6221217224449,44.6771202290872,43.1371620431031,43.8613090472266,740294.645903943,0.0,1.0
2021-03-29,46.68,48.67,46.48,48.0,630538,42.7888381677019,44.6129553046712,42.6055098122276,43.9988053138323,687878.313606962,0.0,1.0
2021-03-30,47.4,47.9,46.73,47.18,583600,43.4488202474094,43.9071411360951,42.8346702565705,43.2471590563876,636671.832341624,0.0,1.0
2021-03-31,46.73,48.01,46.66,47.44,1710441,42.8346702565705,44.007971731606,42.7705053321545,43.4854859185042,1865986.30154599,0.0,1.0
2021-04-01,46.84,47.0964,46.2,46.41,417332,42.9355008520813,43.1705278037994,42.3488501145636,42.5413448878116,455283.63456956,0.0,1.0
2021-04-05,47.04,47.6,46.61,47.6,488634,43.1188292075556,43.6321486028837,42.7246732432859,43.6321486028837,533069.746614835,0.0,1.0
2021-04-06,46.62,47.15,46.26,46.76,280769,42.7338396610596,43.2196598030665,42.4038486212059,42.8621695098916,306301.771238392,0.0,1.0
2021-04-07,46.01,46.99,45.84,46.85,344532,42.174688176863,43.0729971186871,42.0188590747098,42.944667269855,375863.296333661,0.0,1.0
2021-04-08,46.225,46.3,45.175,45.82,438425,42.3717661589979,42.4405142923007,41.4092922927578,42.0005262391624,478294.804822441,0.0,1.0
2021-04-09,46.76,46.85,46.21,46.66,212174,42.8621695098916,42.944667269855,42.3580165323373,42.7705053321545,231468.830286586,0.0,1.0
2021-04-12,47.16,47.49,46.745,47.18,415703,43.2288262208402,43.5313180073728,42.848419883231,43.2471590563876,453506.49540766,0.0,1.0
2021-04-13,46.03,46.84,45.64,46.84,293782,42.1930210124104,42.9355008520813,41.8355307192355,42.9355008520813,320498.156698059,0.0,1.0
2021-04-14,46.58,46.99,45.91,45.91,263337,42.6971739899647,43.0729971186871,42.0830239991258,42.0830239991258,287284.527610258,0.0,1.0
2021-04-15,46.69,46.72,45.8,46.72,266090,42.7980045854756,42.8255038387967,41.982193403615,42.8255038387967,290287.881884481,0.0,1.0
2021-04-16,47.2,47.49,46.9,47.26,330395,43.2654918919351,43.5313180073728,42.9904993587236,43.3204903985774,360440.695761671,0.0,1.0
2021-04-19,46.9,47.515,46.27,47.07,419123,42.9904993587236,43.5542340518071,42.4130150389796,43.1463284608768,457237.505802808,0.0,1.0
2021-04-20,45.44,46.78,45.2169,46.47,427572,41.6522023637612,42.880502345439,41.4476995832296,42.5963433944539,466454.846980763,0.0,1.0
2021-04-21,46.69,46.83,45.25,45.35,369096,42.7980045854756,42.9263344343076,41.4780404260606,41.5697046037978,402661.114856004,0.0,1.0
2021-04-22,46.43,47.0,45.7527,46.82,434774,42.559677723359,43.0821635364608,41.9388362475453,42.9171680165339,474311.787584814,0.0,1.0
2021-04-23,48.19,48.84,46.84,47.0,564055,44.1729672515329,44.7687844068243,42.9355008520813,43.0821635364608,615349.435214967,0.0,1.0
2021-04-26,48.57,49.41,48.335,48.9,357908,44.521291126934,45.2912702199261,44.3058803092517,44.8237829134666,390455.692545796,0.0,1.0
2021-04-27,49.6,49.81,48.06,48.4,704500,45.4654321576267,45.6579269308747,44.0538038204746,44.3654620247809,768566.322626241,0.0,1.0
2021-04-28,49.58,49.94,48.71,49.82,360902,45.4470993220793,45.777090361933,44.649620975766,45.6670933486484,393721.963049617,0.0,1.0
2021-04-29,49.76,50.43,49.368,50.0,376406,45.6120948420061,46.226244832845,45.2527712652765,45.8320888685753,410635.876840956,0.0,1.0
2021-04-30,49.08,49.95,48.77,49.21,537792,44.9887784333935,45.7862567797067,44.7046194824083,45.1079418644518,586698.111820882,0.0,1.0
2021-05-03,49.81,50.1698,49.03,49.67,396162,45.6579269308747,45.987734642373,44.9429463445249,45.5295970820427,432188.462035851,0.0,1.0
2021-05-04,50.2,50.25,49.3313,49.64,498160,46.0154172240496,46.0612493129182,45.219130512047,45.5020978287216,543462.028785647,0.0,1.0
2021-05-05,50.69,50.88,49.64,50.01,449488,46.4645716949616,46.6387336326622,45.5020978287216,45.841255286349,490363.859793647,0.0,1.0
2021-05-06,50.79,51.23,49.97,50.92,477856,46.5562358726988,46.9595582547422,45.8045896152541,46.6753993037571,521311.609176558,0.0,1.0
2021-05-07,49.97,50.1,49.47,49.9,481133,45.8045896152541,45.9237530463124,45.3462687265684,45.7404246908381,524886.615335886,0.0,1.0
2021-05-10,49.75,50.52,49.63,50.03,655682,45.6029284242324,46.3087425928085,45.4929314109478,45.8595881218964,715308.876582284,0.0,1.0
2021-05-11,49.36,50.12,49.22,49.24,481506,45.2454381310575,45.9420858818599,45.1171082822255,45.1354411177729,525293.535475474,0.0,1.0
2021-05-12,48.18,50.08,48.14,49.79,536443,44.1638008337591,45.905420210765,44.1271351626643,45.6395940953273,585226.435498352,0.0,1.0
2021-05-13,50.51,50.81,48.02,48.02,630404,46.2995761750348,46.5745687082462,44.0171381493797,44.0171381493797,687732.127819549,0.0,1.0
2021-05-14,51.33,51.52,50.2,50.55,465752,47.0512224324794,47.22538437018,46.0154172240496,46.3362418461296,508106.887006128,0.0,1.0
2021-05-17,51.34,51.42,50.49,51.17,546849,47.0603888502531,47.1337201924428,46.2812433394873,46.9045597481,596578.743735752,0.0,1.0
2021-05-18,50.445,51.9,50.41,51.16,370594,46.2399944595056,47.5737082455812,46.2079119972976,46.8953933303262,404295.341046628,0.0,1.0
2021-05-19,49.73,50.32,48.97,50.32,477415,45.584595588685,46.1254142373342,44.8879478378826,46.1254142373342,520830.505204552,0.0,1.0
2021-05-20,49.38,49.64,48.69,49.3,252206,45.263770966605,45.5020978287216,44.6312881402186,45.1904396244152,275141.288806634,0.0,1.0
2021-05-21,49.96,50.24,49.42,50.24,375798,45.7954231974804,46.0520828951445,45.3004366376998,46.0520828951445,409972.58610404,0.0,1.0
2021-05-24,49.62,50.02,49.22,50.02,279428,45.4837649931741,45.8504217041227,45.1171082822255,45.8504217041227,304838.822425558,0.0,1.0
2021-05-25,48.43,50.17,48.41,49.61,329706,44.392961278102,45.9879179707284,44.3746284425546,45.4745985754004,359689.038989081,0.0,1.0
2021-05-26,49.15,49.19,48.14,48.48,308895,45.0529433578095,45.0896090289044,44.1271351626643,44.4387933669706,336985.513452992,0.0,1.0
2021-05-27,49.93,50.27,49.46,49.93,352194,45.7679239441593,46.0795821484656,45.3371023087947,45.7679239441593,384222.068745247,0.0,1.0
2021-05-28,50.35,50.38,49.37,49.97,326290,46.1529134906553,46.1804127439765,45.2546045488312,45.8045896152541,355962.392348781,0.0,1.0
2021-06-01,51.02,51.14,50.0,50.0,318854,46.7670634814942,46.8770604947788,45.8320888685753,45.8320888685753,347850.172086115,0.0,1.0
2021-06-02,50.48,51.48,50.29,51.3,384529,46.2720769217136,47.1887186990851,46.097914984013,47.0237231791582,419497.571998788,0.0,1.0
2021-06-03,51.59,51.76,50.56,50.75,439684,47.289549294596,47.4453783967491,46.3454082639033,46.5195702016039,479668.296660889,0.0,1.0
2021-06-04,51.66,51.76,51.1,51.76,240571,47.353714219012,47.4453783967491,46.840394823684,47.4453783967491,262448.216892147,0.0,1.0
2021-06-07,51.8,52.37,51.54,51.9,453635,47.482044067844,48.0045298809458,47.2437172057274,47.5737082455812,494887.982632441,0.0,1.0
2021-06-08,52.39,52.49,51.0,51.06,527816,48.0228627164932,48.1145268942303,46.7487306459468,46.8037291525891,575814.907229655,0.0,1.0
2021-06-09,51.6,52.22,51.32,52.03,354521,47.2987157123697,47.86703361434,47.0420560147057,47.6928716766394,386760.683128144,0.0,1.0
2021-06-10,51.01,52.26,51.0,51.92,304849,46.7578970637205,47.9036992854349,46.7487306459468,47.5920410811286,332571.575424112,0.0,1.0
2021-06-11,51.45,51.61,51.01,51.18,402396,47.161219445764,47.3078821301434,46.7578970637205,46.9137261658737,438989.373966656,0.0,1.0
2021-06-14,50.41,51.89,50.13,51.7,464534,46.2079119972976,47.5645418278074,45.9512522996336,47.3903798901069,506778.123654874,0.0,1.0
2021-06-15,51.23,51.76,50.44,50.54,332309,47.097054521348,47.584297131075,46.3707872351511,46.4627198030241,361470.377352013,0.15,1.0
2021-06-16,51.69,52.02,50.4701,51.08,313924,47.5199443335639,47.8233218075448,46.3984589380809,46.9591556695384,341472.023748539,0.0,1.0
2021-06-17,49.49,52.26,49.39,52.13,552317,45.4974278403574,48.0439599704401,45.4054952724844,47.9244476322051,600784.915268416,0.0,1.0
2021-06-18,46.59,49.25,46.52,48.51,2041476,42.8313833720399,45.2767896774622,42.7670305745287,44.5964886752018,2220623.275551,0.0,1.0
2021-06-21,48.44,48.84,47.14,47.58,823891,44.5321358776907,44.8998661491828,43.3370124953415,43.7415157939827,896190.5656089,0.0,1.0
2021-06-22,48.53,48.82,47.36,48.73,368458,44.6148751887764,44.8814796356082,43.5392641446621,44.7987403245225,400791.589449483,0.0,1.0
2021-06-23,48.38,49.07,48.22,48.6,397067,44.4769763369669,45.1113110552907,44.3298842283701,44.6792279862876,431911.137898859,0.0,1.0
2021-06-24,49.22,49.3,48.16,48.4,473862,45.2492099071003,45.3227559613987,44.2747246876463,44.4953628505415,515445.190930067,0.0,1.0
2021-06-25,49.72,50.0,49.2,49.45,1583881,45.7088727464654,45.9662839365098,45.2308233935257,45.4606548132082,1722872.57567711,0.0,1.0
2021-06-28,48.7,49.43,48.375,49.43,716010,44.7711605541606,45.4422682996336,44.4723797085733,45.4422682996336,778842.597966998,0.0,1.0
2021-06-29,48.94,52.06,48.65,52.06,494965,44.9917987170558,47.860094834694,44.7251942702241,47.860094834694,538400.059360533,0.0,1.0
2021-06-30,49.13,49.52,48.66,48.66,642816,45.1664705960146,45.5250076107193,44.7343875270114,44.7343875270114,699225.546367723,0.0,1.0
2021-07-01,49.47,49.8,49.18,49.55,392349,45.4790413267828,45.7824188007638,45.2124368799511,45.5525873810812,426779.115472904,0.0,1.0
2021-07-02,49.38,49.67,48.87,49.25,411532,45.3963020156971,45.6629064625289,44.9274459195447,45.2767896774622,447645.496608364,0.0,1.0
2021-07-06,47.92,49.15,47.63,49.15,369433,44.054086524751,45.1848571095892,43.7874820779193,45.1848571095892,401852.149403978,0.0,1.0
2021-07-07,48.14,48.86,47.6,47.6,358222,44.2563381740717,44.9182526627574,43.7599023075574,43.7599023075574,389657.341557986,0.0,1.0
2021-07-08,47.54,48.1425,46.9,47.14,345482,43.7047427668335,44.2586364882685,43.1163743324462,43.3370124953415,375799.358152588,0.0,1.0
2021-07-09,49.54,49.61,47.985,48.44,402066,45.5433941242939,45.607746921805,44.1138426938685,44.5321358776907,437348.819142469,0.0,1.0
2021-07-12,49.8,49.84,48.42,49.02,245494,45.7824188007638,45.819191827913,44.5137493641161,45.0653447713542,267037.031249997,0.0,1.0
2021-07-13,48.9,49.7,48.62,49.7,192073,44.9550256899066,45.6904862328908,44.6976144998621,45.6904862328908,208928.135527877,0.0,1.0
2021-07-14,48.71,49.67,48.21,49.03,296873,44.7803538109479,45.6629064625289,44.3206909715828,45.0745380281415,322924.733713574,0.0,1.0
2021-07-15,49.28,49.5,47.831,48.22,392673,45.3043694478241,45.5066210971447,43.972266539344,44.3298842283701,427131.547703936,0.0,1.0
2021-07-16,48.06,49.67,48.045,49.6,314669,44.1827921197732,45.6629064625289,44.1690022345923,45.5985536650177,342282.400329154,0.0,1.0
2021-07-19,46.99,47.79,46.63,46.97,443859,43.1991136435319,43.9345741865161,42.8681563991891,43.1807271299573,482809.313684214,0.0,1.0
2021-07-20,48.18,49.38,46.75,46.97,658968,44.2931112012209,45.3963020156971,42.9784754806367,43.1807271299573,716794.945736954,0.0,1.0
2021-07-21,48.69,49.18,48.51,48.81,359029,44.7619672973733,45.2124368799511,44.5964886752018,44.8722863788209,390535.158874168,0.0,1.0
2021-07-22,47.52,48.67,47.29,48.5,270841,43.6863562532589,44.7435807837987,43.474911347151,44.5872954184145,294608.326805464,0.0,1.0
2021-07-23,47.9,48.74,47.275,48.74,236024,44.0357000111764,44.8079335813098,43.46112146197,44.8079335813098,256736.002768904,0.0,1.0
2021-07-26,48.26,48.51,47.86,47.91,208599,44.3666572555193,44.5964886752018,43.9989269840272,44.0448932679637,226904.354818114,0.0,1.0
2021-07-27,47.83,48.36,47.4279,47.98,266296,43.9713472136653,44.4585898233923,43.6016863582479,44.1092460654748,289664.485786818,0.0,1.0
2021-07-28,48.75,49.11,47.96,48.36,422900,44.8171268380971,45.14808408244,44.0908595519002,44.4585898233923,460011.081800873,0.0,1.0
2021-07-29,49.38,49.73,48.51,49.3,325992,45.3963020156971,45.7180660032527,44.5964886752018,45.3227559613987,354599.036600687,0.0,1.0
2021-07-30,48.84,49.97,48.645,49.38,363225,44.8998661491828,45.9387041661479,44.7205976418304,45.3963020156971,395099.373816794,0.0,1.0
2021-08-02,47.77,49.67,47.74,48.94,459897,43.9161876729415,45.6629064625289,43.8886079025796,44.9917987170558,500254.709120303,0.0,1.0
2021-08-03,48.33,48.68,47.21,47.89,525574,44.4310100530304,44.752774040586,43.4013652928526,44.0265067543891,571695.115408873,0.0,1.0
2021-08-04,47.82,48.39,47.56,47.71,293125,43.962153956878,44.4861695937542,43.7231292804081,43.8610281322177,318847.832473117,0.0,1.0
2021-08-05,48.47,48.68,48.06,48.38,415186,44.5597156480526,44.752774040586,44.1827921197732,44.4769763369669,451620.148991671,0.0,1.0
2021-08-06,49.69,49.97,48.83,49.21,391615,45.6812929761035,45.9387041661479,44.8906728923955,45.240016650313,425980.704184084,0.0,1.0
2021-08-09,49.25,49.92,48.67,48.67,341811,45.2767896774622,45.8927378822114,44.7435807837987,44.7435807837987,371806.21395469,0.0,1.0
2021-08-10,49.79,49.9656,49.165,49.21,190811,45.7732255439765,45.9346591331615,45.1986469947701,45.240016650313,207555.390232931,0.0,1.0
2021-08-11,50.46,50.49,49.27,49.84,241019,46.3891737487257,46.4167535190876,45.2951761910368,45.819191827913,262169.332997316,0.0,1.0
2021-08-12,49.51,50.45,49.49,50.45,202063,45.515814353932,46.3799804919384,45.4974278403574,46.3799804919384,219794.795984701,0.0,1.0
2021-08-13,48.94,49.955,48.84,49.955,206947,44.9917987170558,45.924914280967,44.8998661491828,45.924914280967,225107.38554137,0.0,1.0
2021-08-16,48.91,48.91,48.1189,48.51,221248,44.9642189466939,44.9642189466939,44.2369404022504,44.5964886752018,240663.35262776,0.0,1.0
2021-08-17,48.51,48.88,47.82,48.59,310332,44.5964886752018,44.936639176332,43.962153956878,44.6700347295003,337564.812100801,0.0,1.0
2021-08-18,48.0,48.96,47.94,48.25,222939,44.1276325790494,45.0101852306304,44.0724730383256,44.357463998732,242502.744302684,0.0,1.0
2021-08-19,47.64,47.98,47.27,47.55,269687,43.7966753347066,44.1092460654748,43.4565248335764,43.7139360236208,293353.058920861,0.0,1.0
2021-08-20,48.52,48.65,47.26,47.44,376540,44.6056819319891,44.7251942702241,43.4473315767891,43.6128101989605,409582.815656895,0.0,1.0
2021-08-23,48.71,49.1614,48.53,48.9,173676,44.7803538109479,45.1953374223267,44.6148751887764,44.9550256899066,188916.728878809,0.0,1.0
2021-08-24,48.55,48.98,48.5,48.7,205264,44.633261702351,45.028571744205,44.5872954184145,44.7711605541606,223276.695896842,0.0,1.0
2021-08-25,48.41,49.08,48.38,48.61,263510,44.5045561073288,45.120504312078,44.4769763369669,44.6884212430748,286634.003701462,0.0,1.0
2021-08-26,47.47,48.6,47.34,48.46,317971,43.6403899693224,44.6792279862876,43.5208776310875,44.5505223912653,345874.163375043,0.0,1.0
2021-08-27,48.84,48.935,47.6,47.6,703027,44.8998661491828,44.9872020886622,43.7599023075574,43.7599023075574,764720.290388325,0.0,1.0
2021-08-30,47.53,48.88,47.4,48.85,258828,43.6955495100462,44.936639176332,43.5760371718113,44.9090594059701,281541.140412288,0.0,1.0
2021-08-31,47.62,47.9,47.18,47.7,402378,43.778288821132,44.0357000111764,43.3737855224907,43.8518348754304,437688.198327907,0.0,1.0
2021-09-01,47.33,47.72,46.7,47.72,309704,43.5116843743002,43.870221389005,42.9325091967002,43.870221389005,336881.702714726,0.0,1.0
2021-09-02,47.14,47.65,46.95,47.24,327795,43.3370124953415,43.8058685914939,43.1623406163827,43.4289450632145,356560.256701152,0.0,1.0
2021-09-03,46.93,47.46,46.74,47.27,270442,43.1439541028081,43.6311967125351,42.9692822238494,43.4565248335764,294174.31303947,0.0,1.0
2021-09-07,44.83,46.93,44.8,46.93,789919,41.2133701774747,43.1439541028081,41.1857904071128,43.1439541028081,859237.393532902,0.0,1.0
2021-09-08,44.82,45.5688,44.325,45.5688,622861,41.2041769206874,41.8925679889206,40.749110709716,41.8925679889206,677519.419299064,0.0,1.0
2021-09-09,44.51,45.18,44.21,44.88,527244,40.919185960281,41.5351341650303,40.643388256662,41.2593364614112,573511.664254008,0.0,1.0
2021-09-10,43.68,44.82,43.6,44.66,476137,40.156145646935,41.2041769206874,40.0825995926366,41.0570848120906,517919.830823888,0.0,1.0
2021-09-13,44.42,44.75,43.42,43.91,598770,40.8364466491953,41.1398241231763,39.9171209704651,40.3675905530429,651314.342515747,0.0,1.0
2021-09-14,43.54,44.65,43.36,44.65,526161,40.0274400519128,41.0478915553033,39.8619614297413,41.0478915553033,572333.626889168,0.0,1.0
2021-09-15,43.99,44.235,43.24,43.51,683360,40.5790354591509,40.8050382708693,39.8871901171558,40.136254440274,740801.402987044,0.15,1.0
2021-09-16,43.94,44.51,43.43,44.29,447976,40.5329124363512,41.0587148962675,40.0624576037946,40.8557735959489,485631.657259021,0.0,1.0
2021-09-17,44.65,45.44,43.96,44.25,4460523,41.1878593601065,41.9166031203413,40.5513616454711,40.8188751777092,4835462.56212828,0.0,1.0
2021-09-20,43.77,43.935,43.028,43.73,596179,40.3760941588323,40.5283001340712,39.6916285004852,40.3391957405926,646292.20269172,0.0,1.0
2021-09-21,43.44,44.21,43.05,43.92,325208,40.0716822083545,40.7819767594694,39.7119226305171,40.5144632272313,352544.109492231,0.0,1.0
2021-09-22,43.92,44.3,43.45,43.72,326505,40.5144632272313,40.8649982005088,40.0809068129144,40.3299711360326,353950.13182259,0.0,1.0
2021-09-23,45.07,45.44,44.105,44.21,464801,41.5752927516238,41.9166031203413,40.6851184115901,40.7819767594694,503870.921490548,0.0,1.0
2021-09-24,44.97,45.09,44.45,44.85,484275,41.4830467060244,41.5937419607436,41.0033672689079,41.3723514513052,524981.853534815,0.0,1.0
2021-09-27,46.12,46.39,45.31,45.31,595066,42.5438762304169,42.7929405535351,41.7966832610622,41.7966832610622,645085.646906299,0.0,1.0
2021-09-28,46.0,46.31,44.52,46.16,699065,42.4331809756977,42.7191437170556,41.0679395008274,42.5807746486566,757826.523031986,0.0,1.0
2021-09-29,45.82,46.242,45.15,45.98,513585,42.2671380936188,42.6564164060481,41.6490895881033,42.4147317665778,556755.57327485,0.0,1.0
2021-09-30,45.95,46.279,45.55,46.12,1836046,42.387057952898,42.6905474429198,42.0180737705006,42.5438762304169,1990379.08678991,0.0,1.0
2021-10-01,47.09,47.3408,45.7951,45.7951,545904,43.4386628727305,43.6700159550937,42.2441688282646,42.2441688282646,591791.221459026,0.0,1.0
2021-10-04,47.7,47.77,46.33,47.1,639382,44.0013637508865,44.065935982806,42.7375929261755,43.4478874772904,693126.730631969,0.0,1.0
2021-10-05,47.34,48.03,47.1,47.97,335783,43.6692779867289,44.3057757013643,43.4478874772904,44.2504280740047,364008.015539684,0.0,1.0
2021-10-06,46.57,47.12,45.75,47.02,393365,42.9589834356139,43.4663366864103,42.2025658616993,43.374090640811,426430.203532543,0.0,1.0
2021-10-07,47.51,47.7139,46.6,46.78,477213,43.8260962642477,44.0141859512248,42.9866572492937,43.1527001313725,517326.240815466,0.0,1.0
2021-10-08,47.45,47.64,47.205,47.58,164884,43.7707486368881,43.9460161235269,43.5447458251697,43.8906684961673,178743.705411666,0.0,1.0
2021-10-11,47.03,47.81,47.02,47.5,224320,43.3833152453709,44.1028344010458,43.374090640811,43.8168716596878,243175.735656248,0.0,1.0
2021-10-12,47.14,47.24,46.73,46.94,207142,43.4847858955302,43.5770319411295,43.1065771085729,43.3002938043315,224553.799194484,0.0,1.0
2021-10-13,46.44,47.04,46.07,47.04,336245,42.8390635763348,43.3925398499308,42.4977532076172,43.3925398499308,364508.850016651,0.0,1.0
2021-10-14,47.96,48.0,46.69,47.02,289623,44.2412034694448,44.2781018876845,43.0696786903331,43.374090640811,313967.930135385,0.0,1.0
2021-10-15,47.7,48.71,47.64,48.71,439243,44.0013637508865,44.9330488114399,43.9460161235269,44.9330488114399,476164.584775577,0.0,1.0
2021-10-18,47.63,48.04,47.51,47.51,236088,43.936791518967,44.3150003059243,43.8260962642477,43.8260962642477,255932.922073878,0.0,1.0
2021-10-19,48.1,48.1,47.33,47.71,267599,44.3703479332839,44.3703479332839,43.6600533821689,44.0105883554464,290092.651952016,0.0,1.0
2021-10-20,49.3,49.35,47.96,47.96,336000,45.477300480476,45.5234235032757,44.2412034694448,44.2412034694448,364243.255975835,0.0,1.0
2021-10-21,49.0,49.625,48.58,49.25,361774,45.200562343678,45.7771001286738,44.8131289521607,45.4311774576763,392183.749069648,0.0,1.0
2021-10-22,51.04,51.22,48.71,50.09,421594,47.0823816739045,47.2484245559834,44.9330488114399,46.2060442407108,457032.057321061,0.0,1.0
2021-10-25,50.71,51.31,50.425,51.25,368463,46.7779697234267,47.3314459970228,46.5150684934686,47.2760983696632,399435.008412572,0.0,1.0
2021-10-26,51.01,51.22,50.42,50.92,289056,47.0547078602247,47.2484245559834,46.5104561911886,46.9716864191853,313353.269640926,0.0,1.0
2021-10-27,48.85,50.56,48.84,50.56,358715,45.0621932752789,46.6396006550277,45.052968670719,46.6396006550277,388867.617760036,0.0,1.0
2021-10-28,50.38,50.46,48.82,48.82,284988,46.4735577729489,46.5473546094284,45.0345194615991,45.0345194615991,308943.324506076,0.0,1.0
2021-10-29,50.72,51.03,50.34,50.34,356295,46.7871943279866,47.0731570693446,46.4366593547091,46.4366593547091,386244.199071162,0.0,1.0
2021-11-01,52.17,52.285,50.58,51.15,457780,48.1247619891771,48.2308449416164,46.6580498641476,47.1838523240638,496259.755120887,0.0,1.0
2021-11-02,52.2,52.69,51.71,52.25,339697,48.1524358028569,48.6044414262937,47.7004301794201,48.1985588256566,368251.015848879,0.0,1.0
2021-11-03,53.07,53.42,52.1,52.1,367108,48.9549763995712,49.2778375591689,48.0601897572576,48.0601897572576,397966.110758265,0.0,1.0
2021-11-04,52.65,53.07,52.14,53.07,292713,48.567543008054,48.9549763995712,48.0970881754973,48.9549763995712,317317.667221591,0.0,1.0
2021-11-05,53.61,53.99,53.04,53.15,331000,49.4531050458076,49.8036400190852,48.9273025858914,49.0287732360507,358822.969428576,0.0,1.0
2021-11-08,53.7,54.13,53.38,53.38,254347,49.5361264868471,49.9327844829242,49.2409391409292,49.2409391409292,275726.72448716,0.0,1.0
2021-11-09,53.63,53.82,53.13,53.51,287179,49.4715542549275,49.6468217415663,49.0103240269308,49.3608590002083,311318.494071085,0.0,1.0
2021-11-10,53.85,54.09,53.5556,53.8,275648,49.6744955552461,49.8958860646845,49.4029231970016,49.6283725324464,298818.229235795,0.0,1.0
2021-11-11,54.38,54.61,53.5007,54.12,235016,50.1633995969226,50.3755655018011,49.3522801179676,49.9235598783643,254770.812638146,0.0,1.0
2021-11-12,54.42,54.78,53.87,54.65,214418,50.2002980151623,50.53238377932,49.6929447643659,50.4124639200408,232441.400178056,0.0,1.0
2021-11-15,54.41,54.82,54.07,54.82,221220,50.1910734106024,50.5692821975597,49.8774368555646,50.5692821975597,239815.157996947,0.0,1.0
2021-11-16,54.25,54.68,53.9,54.22,270360,50.0434797376434,50.4401377337206,49.7206185780457,50.0158059239636,293085.734183414,0.0,1.0
2021-11-17,53.81,54.28,53.1,54.28,260272,49.6375971370063,50.0711535513232,48.982650213251,50.0711535513232,282149.764045663,0.0,1.0
2021-11-18,53.64,53.84,53.39,53.76,325892,49.4807788594875,49.6652709506861,49.2501637454891,49.5914741142067,353285.604691895,0.0,1.0
2021-11-19,53.26,53.33,52.52,53.16,225687,49.1302438862099,49.1948161181295,48.4476231487748,49.0379978406106,244657.641998269,0.0,1.0
2021-11-22,53.88,55.0,53.63,53.92,442454,49.7021693689259,50.7353250796385,49.4715542549275,49.7390677871656,479645.492796227,0.0,1.0
2021-11-23,54.52,54.67,53.76,54.39,291173,50.2925440607617,50.4309131291607,49.5914741142067,50.1726242014825,315648.218965035,0.0,1.0
2021-11-24,54.14,54.3,53.5,54.07,156738,49.9420090874842,50.0896027604431,49.3516343956484,49.8774368555646,169912.97456887,0.0,1.0
2021-11-26,50.67,53.0399,50.23,52.41,413162,46.741071305187,48.9272103398458,46.3351887045499,48.3461524986155,447891.286087762,0.0,1.0
2021-11-29,50.4,51.65,50.225,51.65,400395,46.4920069820687,47.6450825520605,46.3305764022699,47.6450825520605,434051.126417991,0.0,1.0
2021-11-30,49.92,50.36,49.25,50.08,409893,46.0492259631919,46.455108563829,45.4311774576763,46.1968196361508,444347.502743164,0.0,1.0
2021-12-01,49.05,51.43,49.01,51.06,387823,45.2466853664776,47.442141251742,45.2097869482379,47.1008308830244,420422.357923561,0.0,1.0
2021-12-02,51.11,51.42,49.26,49.51,344979,47.1469539058241,47.432916647182,45.4404020622362,45.6710171762346,373977.006557404,0.0,1.0
2021-12-03,50.61,51.51,50.15,51.51,260343,46.6857236778274,47.5159380882215,46.2613918680704,47.5159380882215,282226.732114634,0.0,1.0
2021-12-06,52.0,52.49,50.68,51.54,344111,47.9679437116582,48.419949335095,46.7502959097469,47.5436119019013,373036.0448128,0.0,1.0
2021-12-07,52.31,52.94,50.6,52.47,365943,48.2539064530162,48.8350565402921,46.6764990732674,48.4015001259751,396703.183992754,0.0,1.0
2021-12-08,51.94,52.45,51.67,52.45,247268,47.9125960842986,48.3830509168553,47.6635317611804,48.3830509168553,268052.68279355,0.0,1.0
2021-12-09,51.07,52.0,51.04,52.0,200390,47.1100554875843,47.9679437116582,47.0823816739045,47.9679437116582,217234.244241065,0.0,1.0
2021-12-10,51.04,51.42,50.33,51.42,219397,47.0823816739045,47.432916647182,46.4274347501492,47.432916647182,237838.921521817,0.0,1.0
2021-12-13,50.66,51.05,50.09,50.76,268439,46.731846700627,47.0916062784645,46.2060442407108,46.8240927462264,291003.260091956,0.0,1.0
2021-12-14,50.5,51.75,50.21,50.77,360064,46.5842530276681,47.7373285976599,46.31673949543,46.8333173507863,390330.011070486,0.0,1.0
2021-12-15,50.58,50.9,49.6748,50.49,404898,46.7964189325466,47.0924816857774,45.9589314193449,46.7131512832004,437634.787172924,0.15,1.0
2021-12-16,49.96,51.33,49.335,51.33,2162207,46.2227973481619,47.4903160104313,45.6445497832579,47.4903160104313,2337025.62193146,0.0,1.0
2021-12-17,49.72,50.55,49.1,50.32,1524032,46.0007502832387,46.7686630494312,45.427128698854,46.5558679455465,1647252.9376898,0.0,1.0
2021-12-20,49.19,50.1,48.26,50.1,457696,45.5103963482002,46.3523248027003,44.6499639716231,46.3523248027003,494701.607688599,0.0,1.0
2021-12-21,50.64,50.76,49.66,49.72,382618,46.8519306987774,46.9629542312389,45.945238517008,46.0007502832387,413553.406039372,0.0,1.0
2021-12-22,49.94,50.74,49.76,50.32,431636,46.2042934260849,46.944450309162,46.0377581273926,46.5558679455465,466534.606237058,0.0,1.0
2021-12-23,50.22,50.75,50.175,50.36,248499,46.4633483351619,46.9537022702005,46.4217145104888,46.5928757897004,268590.62523817,0.0,1.0
2021-12-27,51.02,51.03,49.991,50.43,249910,47.203505218239,47.2127571792774,46.2514784273811,46.6576395169696,270115.707319832,0.0,1.0
2021-12-28,51.14,51.5,50.66,50.84,227761,47.3145287507005,47.6475993480852,46.8704346208543,47.0369699195466,246175.917789894,0.0,1.0
2021-12-29,51.51,51.6399,50.92,51.18,239976,47.6568513091236,47.7770342830133,47.1109856078543,47.3515365948544,259378.524187844,0.0,1.0
2021-12-30,51.19,52.22,51.09,51.69,227131,47.3607885558928,48.3137405428545,47.2682689455082,47.823386607816,245494.981070229,0.0,1.0
2021-12-31,50.84,51.5,50.775,51.11,242034,47.0369699195466,47.6475993480852,46.9768321727966,47.2867728675851,261602.917472083,0.0,1.0
2022-01-03,51.14,52.03,50.43,51.14,322183,47.3145287507005,48.1379532831237,46.6576395169696,47.3145287507005,348232.119288646,0.0,1.0
2022-01-04,51.65,52.37,51.41,51.41,273618,47.7863787636621,48.4525199584315,47.564331698739,47.564331698739,295740.545017958,0.0,1.0
2022-01-05,51.26,52.37,51.23,51.92,316183,47.4255522831621,48.4525199584315,47.3977964000467,48.0361817117006,341747.007672788,0.0,1.0
2022-01-06,53.22,53.32,51.31,51.59,318795,49.2389366467008,49.3314562570855,47.4718120883544,47.7308669974314,344570.192929558,0.0,1.0
2022-01-07,52.79,53.39,52.175,52.93,350926,48.8411023220469,49.3962199843547,48.2721067181814,48.9706297765854,379299.046484412,0.0,1.0
2022-01-10,53.47,53.53,52.6281,53.15,586073,49.4702356726624,49.5257474388932,48.6913130728342,49.1741729194316,633458.136673426,0.0,1.0
2022-01-11,52.86,53.47,51.48,53.47,465689,48.9058660493162,49.4702356726624,47.6290954260083,49.4702356726624,503340.857212857,0.0,1.0
2022-01-12,52.98,53.25,52.225,52.75,448081,49.0168895817777,49.2666925298162,48.3183665233738,48.8040944778931,484309.216324188,0.0,1.0
2022-01-13,52.97,53.62,52.78,53.25,231257,49.0076376207393,49.6090150882394,48.8318503610085,49.2666925298162,249954.576158066,0.0,1.0
2022-01-14,52.81,53.015,51.98,52.42,415205,48.8596062441239,49.0492714454124,48.0916934779314,48.4987797636238,448775.128077031,0.0,1.0
2022-01-18,51.99,53.07,51.03,52.67,645339,48.1009454389699,49.1001572311239,47.2127571792774,48.7300787895854,697515.907510996,0.0,1.0
2022-01-19,50.51,52.295,50.47,52.05,345086,46.7316552052773,48.383130250643,46.6946473611235,48.1564572052007,372986.871178311,0.0,1.0
2022-01-20,48.96,51.11,48.82,50.65,371109,45.2976012443155,47.2867728675851,45.1680737897771,46.8611826598158,401113.881108222,0.0,1.0
2022-01-21,48.9,50.0835,48.49,48.72,628682,45.2420894780848,46.3370590669869,44.8627590755078,45.0755541793924,679512.156813439,0.0,1.0
2022-01-24,50.1,50.3,48.07,48.46,650712,46.3523248027003,46.5373640234696,44.4741767118923,44.8350031923924,703323.324962998,0.0,1.0
2022-01-25,49.6,50.43,48.34,49.48,442185,45.8897267507772,46.6576395169696,44.7239796599308,45.7787032183156,477936.513309671,0.0,1.0
2022-01-26,48.17,50.0599,47.46,49.86,537285,44.566696322277,46.3152244389361,43.9098070885461,46.1302777377772,580725.532421015,0.0,1.0
2022-01-27,46.81,49.19,46.6,48.52,408864,43.308429621046,45.5103963482002,43.1141384392382,44.8905149586232,441921.445951005,0.0,1.0
2022-01-28,46.28,48.96,45.15,46.87,602085,42.8180756860074,45.2976012443155,41.7726040886611,43.3639413872767,650764.737872279,0.0,1.0
2022-01-31,46.99,47.11,45.47,46.12,708495,43.4749649197383,43.5859884521999,42.0686668418919,42.670044309392,765778.192379515,0.0,1.0
2022-02-01,47.87,48.08,45.86,47.11,552689,44.2891374911231,44.4834286729308,42.429493322392,43.5859884521999,597374.975642794,0.0,1.0
2022-02-02,46.82,47.79,46.4,47.7,685532,43.3176815820844,44.2151218028154,42.929099218469,44.1318541534692,740958.589373692,0.0,1.0
2022-02-03,47.18,47.72,46.64,47.18,2261405,43.6507521794691,44.1503580755461,43.1511462833921,43.6507521794691,2444243.97227644,0.0,1.0
2022-02-04,47.28,47.77,46.75,47.22,359339,43.7432717898537,44.1966178807384,43.2529178548152,43.687760023623,388392.253821781,0.0,1.0
2022-02-07,47.18,47.46,46.87,47.21,382354,43.6507521794691,43.9098070885461,43.3639413872767,43.6785080625845,413268.061128275,0.0,1.0
2022-02-08,48.86,49.0,47.46,47.46,544603,45.2050816339309,45.3346090884694,43.9098070885461,43.9098070885461,588635.20688849,0.0,1.0
2022-02-09,48.14,49.26,47.87,49.12,368263,44.5389404391616,45.5751600754694,44.2891374911231,45.445632620931,398037.776498433,0.0,1.0
2022-02-10,47.7,48.66,47.21,47.86,401984,44.1318541534692,45.0200424131616,43.6785080625845,44.2798855300846,434485.184631489,0.0,1.0
2022-02-11,47.32,48.37,46.64,47.59,358068,43.7802796340076,44.7517355430462,43.1511462833921,44.0300825820461,387018.491011154,0.0,1.0
2022-02-14,46.97,48.0,46.5306,47.44,325783,43.4564609976614,44.4094129846231,43.0499298296313,43.8913031664691,352123.18625816,0.0,1.0
2022-02-15,47.9,48.0203,47.35,47.36,292864,44.3168933742385,44.4281944655312,43.808035517123,43.8172874781614,316542.621377757,0.0,1.0
2022-02-16,48.14,48.36,47.308,47.308,316124,44.5389404391616,44.7424835820078,43.7691772807614,43.7691772807614,341683.237408565,0.0,1.0
2022-02-17,47.04,47.6203,46.9,47.55,470460,43.5212247249306,44.0581160239926,43.3916972703921,43.9930747378922,508497.601799401,0.0,1.0
2022-02-18,47.27,47.66,46.85,46.9,428882,43.7340198288153,44.0948463093153,43.3454374651998,43.3916972703921,463557.940005379,0.0,1.0
2022-02-22,46.99,48.2674,46.61,47.0,364546,43.4749649197383,44.6568104227916,43.1233904002767,43.4842168807768,394020.249852409,0.0,1.0
2022-02-23,46.23,47.6699,46.12,47.34,381308,42.7718158808151,44.1040057507434,42.670044309392,43.7987835560845,412137.490003243,0.0,1.0
2022-02-24,46.06,46.17,44.13,45.25,610653,42.6145325431612,42.7163041145843,40.8289040627378,41.8651236990457,660025.477259724,0.0,1.0
2022-02-25,47.98,48.04,46.54,46.54,378254,44.3909090625462,44.4464208287769,43.0586266730075,43.0586266730075,408836.568190771,0.0,1.0
2022-02-28,47.92,48.1,46.93,46.93,435623,44.3353972963154,44.5019325950077,43.4194531535075,43.4194531535075,470843.962905795,0.0,1.0
2022-03-01,45.68,47.62,45.22,47.44,620938,42.2629580236996,44.0578384651615,41.8373678159303,43.8913031664691,671142.03942124,0.0,1.0
2022-03-02,47.78,48.29,45.8,46.16,370941,44.2058698417769,44.6777198547385,42.3739815561612,42.7070521535459,400932.297982977,0.0,1.0
2022-03-03,47.54,47.98,46.8,47.9,384409,43.9838227768538,44.3909090625462,43.2991776600075,44.3168933742385,415489.211856706,0.0,1.0
2022-03-04,46.18,47.16,45.85,46.49,463878,42.7255560756228,43.6322482573922,42.4202413613535,43.0123668678152,501383.434356805,0.0,1.0
2022-03-07,44.85,46.37,44.84,46.06,598644,41.4950452575072,42.9013433353536,41.4857932964687,42.6145325431612,647045.526360584,0.0,1.0
2022-03-08,44.68,46.64,44.45,45.23,555566,41.3377619198533,43.1511462833921,41.1249668159687,41.8466197769688,600484.586662598,0.0,1.0
2022-03-09,46.01,46.43,45.57,46.15,358325,42.5682727379689,42.9568551015844,42.1611864522765,42.6978001925074,387296.269958701,0.0,1.0
2022-03-10,45.96,46.325,45.32,45.32,412691,42.5220129327766,42.8597095106805,41.929887426315,41.929887426315,446057.866309987,0.0,1.0
2022-03-11,46.12,47.04,46.02,46.31,380312,42.670044309392,43.5212247249306,42.5775246990074,42.8458315691228,411060.961475011,0.0,1.0
2022-03-14,45.91,47.32,45.72,46.64,432152,42.4757531275843,43.7802796340076,42.2999658678535,43.1511462833921,467092.325836021,0.0,1.0
2022-03-15,45.37,46.39,44.6211,46.07,395098,42.1149266470842,43.0617466863178,41.4197565221999,42.7647051053818,425635.224541963,0.15,1.0
2022-03-16,46.52,46.6,45.64,45.73,389244,43.182419828573,43.256680223807,42.365555480999,42.4490984256372,419328.767398499,0.0,1.0
2022-03-17,46.1,46.41,45.57,45.97,245625,42.7925527535945,43.0803117851263,42.3005776351692,42.6718796113393,264609.418493943,0.0,1.0
2022-03-18,46.13,46.43,44.94,45.78,762404,42.8204004018073,43.0988768839348,41.7157770227015,42.4955111726585,821330.398361142,0.0,1.0
2022-03-21,45.4,46.585,45.0,46.09,311367,42.142774295297,43.2427563997007,41.771472319127,42.7832702041903,335432.634333652,0.0,1.0
2022-03-22,45.74,46.3999,45.37,45.73,400064,42.4583809750415,43.070936410228,42.1149266470842,42.4490984256372,430985.047940399,0.0,1.0
2022-03-23,44.37,45.46,44.3,45.41,338158,41.1866717066592,42.1984695917225,41.1216938608294,42.1520568447012,364294.317512772,0.0,1.0
2022-03-24,44.59,45.02,44.26,44.53,247046,41.3908877935527,41.7900374179355,41.0845636632124,41.3351924971272,266140.247944039,0.0,1.0
2022-03-25,45.36,45.4,44.64,44.77,302906,42.10564409768,42.142774295297,41.4373005405739,41.5579736828292,326317.681499546,0.0,1.0
2022-03-28,45.22,45.25,44.6,45.0,212087,41.9756884060205,42.0035360542332,41.4001703429569,41.771472319127,228479.257975063,0.0,1.0
2022-03-29,46.21,46.33,45.36,45.85,352216,42.8946607970413,43.0060513898923,42.10564409768,42.5604890184882,379438.863895216,0.0,1.0
2022-03-30,44.56,46.34,44.16,46.26,420957,41.3630401453399,43.0153339392965,40.9917381691699,42.9410735440625,453492.873204904,0.0,1.0
2022-03-31,44.12,45.2,44.09,44.54,493336,40.9546079715529,41.957123307212,40.9267603233402,41.3444750465314,531466.064456499,0.0,1.0
2022-04-01,44.5,45.0169,44.18,44.68,546990,41.3073448489144,41.7871598276201,41.0103032679784,41.4744307381909,589266.995712984,0.0,1.0
2022-04-04,44.37,44.5998,43.52,44.37,275179,41.1866717066592,41.3999846919689,40.3976550072979,41.1866717066592,296447.654643235,0.0,1.0
2022-04-05,43.77,44.83,43.59,44.43,337952,40.6297187424042,41.6136689792547,40.4626328531277,41.2423670030847,364072.395720569,0.0,1.0
2022-04-06,43.53,44.33,43.21,43.58,525808,40.4069375567021,41.1495415090422,40.1098959757661,40.4533503037234,566447.833565244,0.0,1.0
2022-04-07,42.97,43.88,42.495,43.42,519157,39.8871147900641,40.7318267858509,39.4461936933622,40.3048295132554,559282.776089811,0.0,1.0
2022-04-08,42.58,43.5125,42.51,43.07,351922,39.5250953632983,40.3906930952447,39.4601175174686,39.9799402841066,379122.140560714,0.0,1.0
2022-04-11,42.56,43.33,42.37,42.57,374153,39.5065302644899,40.2212865686171,39.3301618258091,39.5158128138941,403071.380184281,0.0,1.0
2022-04-12,42.13,43.2,41.96,42.48,410832,39.1073806401071,40.1006134263619,38.9495773002348,39.4322698692558,442585.309389123,0.0,1.0
2022-04-13,42.68,42.84,41.93,41.98,292116,39.6179208573409,39.7664416478089,38.9217296520221,38.9681423990433,314693.719665248,0.0,1.0
2022-04-14,41.8,42.94,41.44,42.68,393890,38.8010565097668,39.8592671418514,38.4668847312138,39.6179208573409,424333.857915843,0.0,1.0
2022-04-18,41.89,42.23,41.66,41.79,354715,38.8845994544051,39.2002061341496,38.6711008181073,38.7917739603626,382131.012238489,0.0,1.0
2022-04-19,43.13,43.2,42.08,42.08,422533,40.0356355805321,40.1006134263619,39.0609678930858,39.0609678930858,455190.682644279,0.0,1.0
2022-04-20,42.98,43.685,42.92,43.34,362443,39.8963973394684,40.550817072468,39.8407020430429,40.2305691180214,390456.311316844,0.0,1.0
2022-04-21,42.06,43.52,41.89,43.32,432328,39.0424027942773,40.3976550072979,38.8845994544051,40.2120040192129,465742.740676435,0.0,1.0
2022-04-22,41.6,42.335,41.5,41.87,617521,38.6154055216818,39.2976729028942,38.5225800276393,38.8660343555966,665249.354576276,0.0,1.0
2022-04-25,41.33,41.74,40.41,41.54,688706,38.364776687767,38.7453612133413,37.510782142576,38.5597102252563,741936.2612653,0.0,1.0
2022-04-26,40.53,41.17,40.09,40.86,894551,37.622172735427,38.216255897299,37.21374056164,37.9284968657673,963691.073478575,0.0,1.0
2022-04-27,40.42,41.18,40.32,40.51,564376,37.5200646919803,38.2255384467033,37.4272391979378,37.6036076366185,607996.764058777,0.0,1.0
2022-04-28,40.71,41.02,40.105,40.87,433393,37.7892586247035,38.0770176562353,37.2276643857464,37.9377794151715,466890.054796317,0.0,1.0
2022-04-29,39.98,40.97,39.8,40.58,534047,37.1116325181932,38.030604909214,36.9445466289167,37.6685854824483,575323.627963093,0.0,1.0
2022-05-02,40.76,40.98,39.9,40.27,450646,37.8356713717248,38.0398874586183,37.0373721229592,37.3808264509165,485476.543538407,0.0,1.0
2022-05-03,41.1,41.4096,39.9125,40.71,389742,38.1512780514693,38.4386657810249,37.0489753097145,37.7892586247035,419865.257944697,0.0,1.0
2022-05-04,42.55,42.62,41.03,41.03,404640,39.4972477150856,39.5622255609154,38.0863002056395,38.0863002056395,435914.728140006,0.0,1.0
2022-05-05,41.56,42.12,40.81,42.06,439447,38.5782753240648,39.0980980907028,37.882084118746,39.0424027942773,473411.969990464,0.0,1.0
2022-05-06,41.37,41.59,40.03,41.29,605942,38.4019068853841,38.6061229722776,37.1580452652145,38.32764649015,652775.410732036,0.0,1.0
2022-05-09,41.27,41.76,40.11,41.14,460043,38.3090813913416,38.7639263121498,37.2323056604485,38.1884082490863,495599.840049704,0.0,1.0
2022-05-10,40.65,41.82,40.09,41.64,433939,37.733563328278,38.8196216085753,37.21374056164,38.6525357192988,467478.255274679,0.0,1.0
2022-05-11,40.15,41.68,40.1,40.66,487719,37.2694358580655,38.6896659169158,37.2230231110442,37.7428458776823,525414.925103093,0.0,1.0
2022-05-12,40.81,40.85,39.63,40.08,554998,37.882084118746,37.919214316363,36.7867432890445,37.2044580122357,597893.936062295,0.0,1.0
2022-05-13,40.89,41.36,40.4875,40.93,423678,37.95634451398,38.3926243359798,37.5827219004589,37.993474711597,456424.179984434,0.0,1.0
2022-05-16,40.37,41.29,39.96,40.89,349408,37.473651944959,38.32764649015,37.0930674193847,37.95634451398,376413.83286364,0.0,1.0
2022-05-17,41.56,41.74,40.79,40.9,458450,38.5782753240648,38.7453612133413,37.8635190199375,37.9656270633843,493883.716676022,0.0,1.0
2022-05-18,40.68,41.8,40.36,40.92,457500,37.7614109764908,38.8010565097668,37.4643693955548,37.9841921621928,492860.290935282,0.0,1.0
2022-05-19,39.99,40.67,39.6,40.25,460741,37.1209150675975,37.7521284270865,36.7588956408317,37.362261352108,496351.788646585,0.0,1.0
2022-05-20,39.81,40.54,39.09,40.23,606543,36.953829178321,37.6314552848313,36.285485621215,37.3436962532995,653422.862174336,0.0,1.0
2022-05-23,40.65,41.13,40.06,40.6,516162,37.733563328278,38.179125699682,37.1858929134272,37.6871505812568,556056.291780846,0.0,1.0
2022-05-24,40.17,40.66,39.49,40.48,865411,37.288000956874,37.7428458776823,36.656787597385,37.5757599884058,932298.835494193,0.0,1.0
2022-05-25,40.57,40.79,39.76,40.13,483132,37.659302933044,37.8635190199375,36.9074164312997,37.250870759257,520473.394710699,0.0,1.0
2022-05-26,41.21,41.32,39.6903,40.85,416265,38.253386094916,38.3554941383628,36.8427170619521,37.919214316363,448438.227335903,0.0,1.0
2022-05-27,41.61,41.63,40.96,41.15,849998,38.6246880710861,38.6432531698946,38.0213223598098,38.1976907984905,915694.560818377,0.0,1.0
2022-05-31,41.24,41.49,40.64,41.35,582247,38.2812337431288,38.5132974782351,37.7242807788738,38.3833417865755,627249.018177476,0.0,1.0
2022-06-01,40.96,41.39,40.095,41.33,473052,38.0213223598098,38.4204719841926,37.2183818363421,38.364776687767,509614.308956321,0.0,1.0
2022-06-02,41.97,42.02,40.6625,40.96,406692,38.9588598496391,39.0052725966603,37.7451665150333,38.0213223598098,438125.327740004,0.0,1.0
2022-06-03,41.3,41.84,41.09,41.84,299010,38.3369290395543,38.8381867073838,38.141995502065,38.8381867073838,322120.558672259,0.0,1.0
2022-06-06,41.27,41.75,41.21,41.63,289124,38.3090813913416,38.7546437627456,38.253386094916,38.6432531698946,311470.467227043,0.0,1.0
2022-06-07,41.43,41.46,40.59,40.82,401450,38.4576021818096,38.4854498300223,37.6778680318525,37.8913666681503,432478.172231626,0.0,1.0
2022-06-08,41.0,41.89,40.8063,41.11,338139,38.0584525574268,38.8845994544051,37.8786495754665,38.1605606008735,364273.848997957,0.0,1.0
2022-06-09,39.73,40.94,39.61,40.72,362691,36.879568783087,38.0027572610013,36.768178190236,37.7985411741078,390723.47929969,0.0,1.0
2022-06-10,38.73,39.5,38.4,38.97,342334,35.9513138426619,36.6660701467892,35.6449897123217,36.1740950283639,368793.081611014,0.0,1.0
2022-06-13,38.71,39.05,37.88,37.88,593330,35.9327487438534,36.2483554235979,35.1622971433006,35.1622971433006,639188.626056025,0.0,1.0
2022-06-14,38.69,40.6,38.21,38.77,409272,35.9141836450449,37.6871505812568,35.4686212736409,35.9884440402789,440904.736593803,0.0,1.0
2022-06-15,38.62,39.34,38.09,38.7,492788,36.0070091390874,36.6782946538503,35.5128684129425,36.0815964185055,528549.107938554,0.17,1.0
2022-06-16,37.69,38.775,37.47,38.06,531101,35.139932015852,36.15152199296,34.9348169974523,35.4848981831607,569642.442135916,0.0,1.0
2022-06-17,38.26,38.828,38.14,38.14,806334,35.671366381706,36.2009360655745,35.5594854625788,35.5594854625788,864848.812066295,0.0,1.0
2022-06-21,38.62,39.01,38.445,38.64,415437,36.0070091390874,36.3706221262507,35.8438494653603,36.025655958942,445584.827054776,0.0,1.0
2022-06-22,38.76,38.89,38.02,38.23,433432,36.1375368780691,36.2587412071235,35.4476045434517,35.6433961519242,464885.705317546,0.0,1.0
2022-06-23,38.57,38.89,37.97,38.375,462439,35.9603920894511,36.2587412071235,35.4009874938154,35.7785855958695,495997.71286232,0.0,1.0
2022-06-24,40.05,40.09,38.81,38.81,1436793,37.340256758686,37.377550398395,36.1841539277054,36.1841539277054,1541059.55997783,0.0,1.0
2022-06-27,40.05,40.5,39.77,40.24,427614,37.340256758686,37.7598102054128,37.0792012807226,37.517401547304,458645.499164014,0.0,1.0
2022-06-28,39.79,40.49,39.72,40.16,391935,37.0978481005771,37.7504867954855,37.0325842310863,37.4428142678859,420377.311582054,0.0,1.0
2022-06-29,39.39,39.836,39.12,39.66,389436,36.7249117034866,37.1407357862425,36.4731796354506,36.9766437715227,417696.961774959,0.0,1.0
2022-06-30,39.27,39.71,38.635,38.84,438809,36.6130307843595,37.023260821159,36.0209942539783,36.2121241574872,470652.908563944,0.0,1.0
2022-07-01,39.93,40.1,38.94,39.26,370894,37.2283758395588,37.3868738083223,36.3053582567598,36.6037073744322,397809.38829631,0.0,1.0
2022-07-05,40.42,40.49,38.89,39.26,388185,37.6852229259947,37.7504867954855,36.2587412071235,36.6037073744322,416355.178017986,0.0,1.0
2022-07-06,40.51,40.82,40.04,40.26,307109,37.76913361534,38.0581593230852,37.3309333487587,37.5360483671585,329395.577793902,0.0,1.0
2022-07-07,40.93,41.16,40.42,40.67,319063,38.1607168322851,38.3751552606121,37.6852229259947,37.9183081741762,342217.067027197,0.0,1.0
2022-07-08,40.8,41.2399,40.44,40.85,288267,38.0395125032306,38.4496493059309,37.7038697458492,38.086129552867,309186.233630127,0.0,1.0
2022-07-11,40.44,40.75,40.155,40.45,294411,37.7038697458492,37.9928954535943,37.4381525629222,37.7131931557765,315776.097261495,0.0,1.0
2022-07-12,40.31,40.83,40.13,40.14,282348,37.5826654167948,38.0674827330124,37.4148440381041,37.4241674480313,302837.698012603,0.0,1.0
2022-07-13,39.43,40.13,39.31,40.13,260948,36.7622053431957,37.4148440381041,36.6503244240686,37.4148440381041,279884.722473659,0.0,1.0
2022-07-14,39.2,39.41,38.7161,39.0,331396,36.5477669148687,36.7435585233412,36.0966071084884,36.3612987163234,355445.059892702,0.0,1.0
2022-07-15,40.25,40.41,39.63,39.9,384888,37.5267249572312,37.6758995160674,36.9486735417409,37.200405609777,412818.918188458,0.0,1.0
2022-07-18,40.03,41.03,40.03,40.72,338911,37.3216099388314,38.2539509315577,37.3216099388314,37.9649252238125,363505.415555093,0.0,1.0
2022-07-19,41.03,41.25,40.29,40.37,467535,38.2539509315577,38.4590659499575,37.5640185969403,37.6386058763584,501463.524233649,0.0,1.0
2022-07-20,41.31,41.36,40.45,40.73,362424,38.515006409521,38.5616234591573,37.7131931557765,37.9742486337398,388724.72928627,0.0,1.0
2022-07-21,41.63,41.63,40.93,41.31,340200,38.8133555271934,38.8133555271934,38.1607168322851,38.515006409521,364887.956932182,0.0,1.0
2022-07-22,42.6,43.06,41.435,42.0,576525,39.7177262901379,40.146603146792,38.6315490336118,39.1583216945021,618362.8141397,0.0,1.0
2022-07-25,43.18,43.42,42.73,42.89,405867,40.2584840659191,40.4822459041734,39.8389306191923,39.9881051780285,435320.342199276,0.0,1.0
2022-07-26,43.17,43.46,42.85,43.29,306414,40.2491606559918,40.5195395438825,39.9508115383194,40.361041575119,328650.142373361,0.0,1.0
2022-07-27,43.33,43.64,42.8751,43.02,319581,40.398335214828,40.6873609225732,39.9742132972369,40.1093095070829,342772.657743514,0.0,1.0
2022-07-28,43.61,43.67,43.11,43.4,358708,40.6593906927914,40.715331152355,40.1932201964283,40.4635990843189,384739.063066516,0.0,1.0
2022-07-29,44.18,44.37,43.4,43.59,415265,41.1908250586453,41.3679698472633,40.4635990843189,40.6407438729369,445400.345195304,0.0,1.0
2022-08-01,44.53,44.8,43.68,43.95,320382,41.5171444060995,41.7688764741356,40.7246545622822,40.9763866303183,343631.785472799,0.0,1.0
2022-08-02,44.07,44.52,44.01,44.47,279542,41.0882675494455,41.5078209961723,41.0323270898819,41.461203946536,299828.06953773,0.0,1.0
2022-08-03,44.67,44.77,43.72,44.2,237252,41.6476721450812,41.7409062443538,40.7619482019913,41.2094718784999,254469.128624556,0.0,1.0
2022-08-04,44.27,44.64,44.09,44.64,225317,41.2747357479907,41.6197019152994,41.1069143693,41.6197019152994,241668.018201318,0.0,1.0
2022-08-05,44.65,44.72,44.015,44.15,255263,41.6290253252267,41.6942891947175,41.0369887948455,41.1628548288636,273787.167990533,0.0,1.0
2022-08-08,44.48,44.94,44.26,44.74,274021,41.4705273564632,41.8994042131173,41.2654123380634,41.712936014572,293906.416362473,0.0,1.0
2022-08-09,44.54,44.58,44.065,44.48,305925,41.5264678160268,41.5637614557358,41.0836058444818,41.4705273564632,328125.656156607,0.0,1.0
2022-08-10,45.02,45.13,44.57,44.84,358454,41.9739914925354,42.0765490017353,41.5544380458086,41.8061701138447,384466.63055311,0.0,1.0
2022-08-11,45.31,45.6,45.16,45.41,260394,42.244370380426,42.5147492683166,42.1045192315171,42.3376044796986,279290.519275128,0.0,1.0
2022-08-12,45.96,45.97,45.26,45.5,281513,42.850392025698,42.8597154356253,42.1977533307897,42.421515169044,301942.102939004,0.0,1.0
2022-08-15,46.57,46.58,45.66,45.66,308472,43.4191200312611,43.4284434411883,42.5706897278802,42.5706897278802,330857.489273321,0.0,1.0
2022-08-16,47.19,47.26,46.26,46.46,280346,43.9971714467513,44.0624353162422,43.1300943235159,43.3165625220612,300690.414973867,0.0,1.0
2022-08-17,46.92,47.17,46.78,47.08,225612,43.7454393787152,43.9785246268968,43.6149116397336,43.8946139375514,241984.426041691,0.0,1.0
2022-08-18,46.72,47.07,46.54,47.02,299207,43.55897118017,43.8852905276242,43.3911498014793,43.8386734779879,320920.137947699,0.0,1.0
2022-08-19,46.15,46.82,45.95,46.76,711324,43.027536814316,43.6522052794426,42.8410686157708,43.596264819879,762944.036087088,0.0,1.0
2022-08-22,44.99,45.89,44.77,45.89,339624,41.9460212627536,42.7851281562072,41.7409062443538,42.7851281562072,364270.157216741,0.0,1.0
2022-08-23,44.1,45.16,44.03,44.88,294247,41.1162377792272,42.1045192315171,41.0509739097364,41.8434637535537,315600.195953626,0.0,1.0
2022-08-24,43.84,44.11,43.58,44.04,198863,40.8738291211184,41.1255611891545,40.6314204630096,41.0602973196637,213294.279186962,0.0,1.0
2022-08-25,44.38,44.41,43.72,43.91,246221,41.3772932571906,41.4052634869724,40.7619482019913,40.9390929906093,264088.999540854,0.0,1.0
2022-08-26,43.69,44.93,43.545,44.45,300574,40.7339779722095,41.89008080319,40.5987885282642,41.4425571266814,322386.33970292,0.0,1.0
2022-08-29,42.6,43.7,42.57,43.7,253826,39.7177262901379,40.7433013821367,39.6897560603561,40.7433013821367,272245.886408783,0.0,1.0
2022-08-30,42.79,42.88,42.29,42.74,229094,39.8948710787559,39.9787817681012,39.4287005823927,39.8482540291196,245719.111127046,0.0,1.0
2022-08-31,42.51,43.14,42.39,43.1,243904,39.6338156007925,40.2211904262101,39.5219346816654,40.183896786501,261603.857282736,0.0,1.0
2022-09-01,42.32,42.64,42.11,42.56,301310,39.4566708121745,39.7550199298469,39.260879203702,39.6804326504288,323175.750450428,0.0,1.0
2022-09-02,41.73,43.09,41.45,42.72,463241,38.906589626466,40.1745733765737,38.6455341485027,39.829607209265,496857.913160555,0.0,1.0
2022-09-06,41.21,42.03,40.86,41.98,390904,38.4217723102484,39.1862919242839,38.0954529627942,39.1396748746476,419271.492994172,0.0,1.0
2022-09-07,41.97,42.11,41.22,41.22,336926,39.1303514647203,39.260879203702,38.4310957201757,38.4310957201757,361376.366188514,0.0,1.0
2022-09-08,42.47,42.49,41.35,41.65,264784,39.5965219610835,39.615168780938,38.5523000492301,38.8320023470479,283999.096967462,0.0,1.0
2022-09-09,42.9,43.11,42.53,42.53,256301,39.9974285879558,40.1932201964283,39.652462420647,39.652462420647,274900.494561067,0.0,1.0
2022-09-12,43.21,43.36,42.755,42.87,309321,40.2864542957009,40.4263054446098,39.8622391440105,39.969458358174,331768.100312226,0.0,1.0
2022-09-13,42.0,42.6,41.81,42.55,424609,39.1583216945021,39.7177262901379,38.9811769058842,39.6711092405016,455422.429468009,0.0,1.0
2022-09-14,42.4,42.5,41.65,41.78,450524,39.6897560603561,39.7833639755928,38.9876966960809,39.1093869858886,481288.359922175,0.17,1.0
2022-09-15,42.87,43.395,42.41,42.49,367858,40.1297132619685,40.6211548169612,39.6991168518798,39.7740031840691,392977.451821105,0.0,1.0
2022-09-16,43.03,43.09,42.22,42.72,1066476,40.2794859263472,40.3356506754893,39.5212618129301,39.9893013891135,1139301.09147651,0.0,1.0
2022-09-19,43.94,44.04,42.71,42.75,367945,41.1313179550011,41.2249258702378,39.9799405975898,40.0173837636845,393070.392679557,0.0,1.0
2022-09-20,43.91,44.12,43.49,43.54,268566,41.1032355804301,41.2998122024271,40.710082336436,40.7568862940543,286905.225184139,0.0,1.0
2022-09-21,43.68,44.65,43.62,44.07,408344,40.8879373753857,41.7959341531816,40.8317726262437,41.2530082448088,436228.067858895,0.0,1.0
2022-09-22,42.78,43.74,42.5,43.63,265634,40.0454661382555,40.9441021245277,39.7833639755928,40.8411334177674,283773.011425733,0.0,1.0
2022-09-23,42.52,42.67,42.0762,42.4,326491,39.8020855586401,39.9424974314952,39.3866536308197,39.6897560603561,348785.676055773,0.0,1.0
2022-09-26,42.52,43.03,42.15,42.15,324627,39.8020855586401,40.2794859263472,39.4557362722644,39.4557362722644,346794.391456296,0.0,1.0
2022-09-27,41.91,43.04,41.42,42.62,353613,39.2310772756963,40.2888467178709,38.7723984910365,39.8956934738768,377759.721606752,0.0,1.0
2022-09-28,42.74,43.2,41.78,42.0,502578,40.0080229721608,40.4386193822496,39.1093869858886,39.3153243994093,536896.905276894,0.0,1.0
2022-09-29,42.24,42.46,41.72,42.36,469162,39.5399833959774,39.7459208094981,39.0532222367466,39.6523128942614,501199.06934549,0.0,1.0
2022-09-30,41.83,42.87,41.73,42.28,513662,39.156190943507,40.1297132619685,39.0625830282703,39.5774265620721,548737.784300823,0.0,1.0
2022-10-03,42.79,42.95,41.65,42.19,346898,40.0548269297792,40.2045995941579,38.9876966960809,39.493179438359,370586.182934278,0.0,1.0
2022-10-04,44.15,44.15,43.01,43.14,411028,41.3278945769982,41.3278945769982,40.2607643432999,40.3824546331076,439095.346756425,0.0,1.0
2022-10-05,43.76,44.13,43.23,43.39,332520,40.9628237075751,41.3091729939508,40.4667017568206,40.6164744211993,355226.370717923,0.0,1.0
2022-10-06,43.82,43.89,43.4,43.59,200982,41.0189884567171,41.0845139973828,40.625835212723,40.8036902516727,214706.202452874,0.0,1.0
2022-10-07,43.02,43.75,42.67,43.58,308520,40.2701251348236,40.9534629160514,39.9424974314952,40.794329460149,329587.513213923,0.0,1.0
2022-10-10,43.15,43.51,42.89,43.1,180485,40.3918154246313,40.7288039194833,40.1484348450159,40.3450114670129,192809.549858728,0.0,1.0
2022-10-11,43.38,43.68,42.86,43.0,586530,40.6071136296757,40.8879373753857,40.1203524704449,40.2514035517762,626581.628825885,0.0,1.0
2022-10-12,42.73,43.46,42.69,43.46,406632,39.9986621806372,40.681999961865,39.9612190145425,40.681999961865,434399.162690276,0.0,1.0
2022-10-13,44.53,44.6,41.96,42.19,439306,41.6836046548976,41.7491301955633,39.2778812333147,39.493179438359,469304.330610513,0.0,1.0
2022-10-14,43.83,45.26,43.77,44.84,321616,41.0283492482407,42.3669424361254,40.9721844990987,41.9737891921313,343577.783125273,0.0,1.0
2022-10-17,45.0,45.13,44.38,44.49,400253,42.12356185651,42.2452521463177,41.5431927820425,41.6461614888029,427584.568022859,0.0,1.0
2022-10-18,45.23,46.08,44.78,45.55,365142,42.3388600615544,43.1345273410662,41.9176244429893,42.6384053903118,390075.987780236,0.0,1.0
2022-10-19,44.81,45.28,44.09,44.72,412535,41.9457068175603,42.3856640191727,41.2717298278561,41.8614596938473,440705.253350531,0.0,1.0
2022-10-20,43.0,44.91,42.79,44.91,417229,40.2514035517762,42.039314732797,40.0548269297792,42.039314732797,445719.786564022,0.0,1.0
2022-10-21,39.1,42.9,38.935,42.9,1061556,36.6006948575454,40.1577956365395,36.4462417974048,40.1577956365395,1134045.12568819,0.0,1.0
2022-10-24,36.87,39.22,36.5,39.18,997931,34.5132383477672,36.7130243558294,34.1668890613915,36.6755811897347,1066075.44615935,0.0,1.0
2022-10-25,37.02,37.26,36.5,36.92,877999,34.6536502206222,34.8783092171903,34.1668890613915,34.5600423053855,937953.802068947,0.0,1.0
2022-10-26,36.88,37.745,36.83,37.35,663189,34.5225991392909,35.3323076060882,34.4757951816725,34.9625563409033,708475.34455085,0.0,1.0
2022-10-27,37.04,38.07,36.97,37.37,515303,34.6723718036696,35.6365333306075,34.6068462630039,34.9812779239506,550490.841182659,0.0,1.0
2022-10-28,38.07,38.23,37.285,37.47,462036,35.6365333306075,35.7863059949862,34.9017111959995,35.0748858391873,493586.46523826,0.0,1.0
2022-10-31,38.49,38.73,37.765,38.0,509218,36.0296865746016,36.2543455711696,35.3510291891356,35.5710077899418,543990.322519666,0.0,1.0
2022-11-01,37.54,38.7769,37.335,38.66,478128,35.140411379853,36.2982476834156,34.9485151536178,36.1888200305039,510777.319194693,0.0,1.0
2022-11-02,37.06,37.93,36.91,37.33,714552,34.6910933867169,35.5054822492761,34.5506815138619,34.943834757856,763345.704466599,0.0,1.0
2022-11-03,35.99,37.01,35.745,37.0,470298,33.6894886936843,34.6442894290986,33.4601493013544,34.6349286375749,502412.641934013,0.0,1.0
2022-11-04,36.7,36.79,36.11,36.12,426425,34.3541048918648,34.4383520155778,33.8018181919684,33.811178983492,455543.742130971,0.0,1.0
2022-11-07,37.1,37.293,36.585,37.04,337026,34.7285365528116,34.9091998292184,34.2464557893426,34.6723718036696,360040.066214299,0.0,1.0
2022-11-08,36.93,37.39,36.57,37.07,300090,34.5694030969092,34.999999506998,34.2324146020571,34.7004541782406,320581.864515643,0.0,1.0
2022-11-09,36.71,37.15,36.47,36.63,304163,34.3634656833885,34.7753405104299,34.1388066868204,34.2885793511991,324932.992291218,0.0,1.0
2022-11-10,37.9,38.33,37.53,37.72,653141,35.4773998747051,35.8799139102229,35.1310505883293,35.3089056272791,697741.209542509,0.0,1.0
2022-11-11,37.89,38.2,37.6,38.0,421360,35.4680390831814,35.7582236204152,35.196576128995,35.5710077899418,450132.874911898,0.0,1.0
2022-11-14,37.48,38.21,37.44,37.89,355512,35.084246630711,35.7675844119388,35.0468034646163,35.4680390831814,379788.396206756,0.0,1.0
2022-11-15,38.3,38.49,37.575,37.86,452292,35.8518315356518,36.0296865746016,35.1731741501859,35.4399567086104,483177.089091637,0.0,1.0
2022-11-16,37.48,38.57,37.33,38.38,368903,35.084246630711,36.1045729067909,34.943834757856,35.9267178678412,394093.810408258,0.0,1.0
2022-11-17,36.5,37.425,36.4075,37.16,418450,34.1668890613915,35.0327622773308,34.0803017397975,34.7847013019536,447024.163439537,0.0,1.0
2022-11-18,36.9,37.5,36.7301,37.5,488778,34.5413207223382,35.1029682137583,34.3822808743511,35.1029682137583,522154.562212093,0.0,1.0
2022-11-21,36.49,36.99,36.28,36.85,362050,34.1575282698678,34.6255678460512,33.9609516478707,34.4945167647199,386772.848305137,0.0,1.0
2022-11-22,36.71,36.85,36.35,36.53,275445,34.3634656833885,34.4945167647199,34.0264771885364,34.1949714359625,294253.962716223,0.0,1.0
2022-11-23,36.98,37.23,36.46,36.71,336852,34.6162070545276,34.8502268426193,34.1294458952968,34.3634656833885,359854.184497395,0.0,1.0
2022-11-25,37.29,37.37,37.08,37.19,133704,34.9063915917613,34.9812779239506,34.7098149697642,34.8127836765246,142834.075154785,0.0,1.0
2022-11-28,36.14,37.07,36.0,37.07,354464,33.8299005665394,34.7004541782406,33.698849485208,34.7004541782406,378668.832762414,0.0,1.0
2022-11-29,36.02,36.49,35.94,36.16,355237,33.7175710682553,34.1575282698678,33.642684736066,33.8486221495867,379494.617631189,0.0,1.0
2022-11-30,36.95,36.98,35.25,36.1,703995,34.5881246799566,34.6162070545276,32.9967901209328,33.7924574004447,752067.812022026,0.0,1.0
2022-12-01,37.12,37.51,36.85,37.23,329050,34.7472581358589,35.112329005282,34.4945167647199,34.8502268426193,351519.419237137,0.0,1.0
2022-12-02,37.25,37.3,36.64,36.9,367540,34.8689484256666,34.915752383285,34.2979401427228,34.5413207223382,392637.736959177,0.0,1.0
2022-12-05,36.0,37.07,35.515,37.07,514031,33.698849485208,34.7004541782406,33.2448510963101,34.7004541782406,549131.981734948,0.0,1.0
2022-12-06,35.56,35.98,35.1,35.89,509296,33.2869746581666,33.6801279021607,32.8563782480778,33.5958807784477,544073.648806554,0.0,1.0
2022-12-07,35.55,35.92,35.24,35.67,266690,33.2776138666429,33.6239631530187,32.9874293294092,33.3899433649269,284901.121155909,0.0,1.0
2022-12-08,35.75,35.92,35.32,35.65,315096,33.4648296971163,33.6239631530187,33.0623156615985,33.3712217818796,336612.560170019,0.0,1.0
2022-12-09,35.61,35.84,35.28,35.4,273451,33.3337786157849,33.5490768208293,33.0248724955038,33.1372019937879,292123.800971932,0.0,1.0
2022-12-12,35.75,35.92,35.31,35.8,329432,33.4648296971163,33.6239631530187,33.0529548700749,33.5116336547346,351927.504385742,0.0,1.0
2022-12-13,35.99,37.0,35.7,36.52,790469,33.6894886936843,34.6349286375749,33.4180257394979,34.1856106444388,844446.7521804,0.0,1.0
2022-12-14,35.12,35.98,35.07,35.71,412472,33.0342332870275,33.8431581340333,32.9872027726667,33.589193356485,438515.297574309,0.17,1.0
2022-12-15,34.02,35.0,33.97,35.0,552820,31.9995619710899,32.9213600525616,31.9525314567291,32.9213600525616,587724.807514277,0.0,1.0
2022-12-16,32.73,34.17,32.7,33.84,2336779,30.7861747005812,32.1406535141723,30.7579563919647,31.830252119391,2484322.18077929,0.0,1.0
2022-12-19,32.86,33.03,32.525,32.97,643938,30.9084540379193,31.068357786746,30.5933495917019,31.011921169513,684595.957275657,0.0,1.0
2022-12-20,33.04,33.305,32.67,32.92,409899,31.0777638896181,31.3270256157304,30.7297380833482,30.9648906551522,435779.839505255,0.0,1.0
2022-12-21,33.54,33.7571,33.19,33.19,528505,31.5480690332262,31.7522755265808,31.2188554327005,31.2188554327005,561874.569290787,0.0,1.0
2022-12-22,33.59,33.63,32.89,33.36,455907,31.595099547587,31.6327239590756,30.9366723465357,31.3787591815273,484692.764045099,0.0,1.0
2022-12-23,33.66,33.89,33.01,33.64,283779,31.6609422676921,31.8772826337518,31.0495455810017,31.6421300619478,301696.679120861,0.0,1.0
2022-12-27,33.72,33.8,33.38,33.75,287309,31.7173788849251,31.7926277079023,31.3975713872716,31.7455971935415,305449.561741832,0.0,1.0
2022-12-28,33.74,34.05,33.659,33.75,317171,31.7361910906694,32.0277802797063,31.6600016574049,31.7455971935415,337197.035064055,0.0,1.0
2022-12-29,34.55,34.73,33.91,34.04,401755,32.4980854233144,32.6673952750133,31.8960948394961,32.0183741768342,427121.630988203,0.0,1.0
2022-12-30,34.4,34.64,34.15,34.37,373614,32.356993880232,32.5827403491638,32.1218413084279,32.3287755716155,397203.820836148,0.0,1.0
2023-01-03,34.07,35.015,33.73,34.62,523577,32.0465924854507,32.9354692068698,31.7267849877972,32.5639281434195,556635.417575165,0.0,1.0
2023-01-04,33.65,34.63,33.49,34.31,464305,31.6515361648199,32.5733342462917,31.5010385188654,32.2723389543825,493621.010008533,0.0,1.0
2023-01-05,33.29,33.57,32.89,33.4,391696,31.3129164614222,31.5762873418426,30.9366723465357,31.4163835930159,416427.510227764,0.0,1.0
2023-01-06,34.25,34.345,33.44,33.54,414804,32.2159023371496,32.3052603144351,31.4540080045046,31.5480690332262,440994.539011165,0.0,1.0
2023-01-09,34.1,34.77,34.03,34.26,449602,32.0748107940671,32.7050196865019,32.008968073962,32.2253084400217,477989.669165433,0.0,1.0
2023-01-10,34.55,34.71,33.86,34.15,273243,32.4980854233144,32.6485830692689,31.8490643251353,32.1218413084279,290495.440793791,0.0,1.0
2023-01-11,34.71,34.865,34.345,34.68,399317,32.6485830692689,32.7943776637874,32.3052603144351,32.6203647606525,424529.696758763,0.0,1.0
2023-01-12,35.11,35.18,34.67,34.81,436362,33.0248271841554,33.0906699042605,32.6109586577803,32.7426440979905,463913.701487907,0.0,1.0
2023-01-13,35.07,35.29,34.26,34.78,312228,32.9872027726667,33.1941370358542,32.2253084400217,32.7144257893741,331941.936255143,0.0,1.0
2023-01-17,34.47,35.21,34.29,35.21,375121,32.4228366003371,33.118888212877,32.2535267486382,33.118888212877,398805.972142041,0.0,1.0
2023-01-18,33.72,34.47,33.6,34.22,357911,31.7173788849251,32.4228366003371,31.6045056504591,32.1876840285331,380509.340440365,0.0,1.0
2023-01-19,33.71,33.98,33.24,33.67,373225,31.7079727820529,31.9619375596012,31.2658859470613,31.6703483705642,396790.259550154,0.0,1.0
2023-01-20,34.38,35.0,33.665,34.55,698318,32.3381816744876,32.9213600525616,31.6656453191282,32.4980854233144,742409.486150566,0.0,1.0
2023-01-23,35.29,35.4,34.24,34.4846,517632,33.1941370358542,33.297604167448,32.2064962342774,32.4365695105304,550315.052934465,0.0,1.0
2023-01-24,34.22,35.29,34.17,35.23,276391,32.1876840285331,33.1941370358542,32.1406535141723,33.1377004186213,293842.204105638,0.0,1.0
2023-01-25,34.29,34.46,33.76,34.22,311862,32.2535267486382,32.4134304974649,31.7550032964137,32.1876840285331,331552.827178861,0.0,1.0
2023-01-26,34.45,34.73,34.025,34.48,292610,32.4040243945928,32.6673952750133,32.0042650225259,32.4322427032092,311085.264510605,0.0,1.0
2023-01-27,34.94,35.02,34.37,34.61,303263,32.8649234353286,32.9401722583059,32.3287755716155,32.5545220405473,322410.890165339,0.0,1.0
2023-01-30,34.6,35.23,34.52,34.87,342412,32.5451159376752,33.1377004186213,32.4698671146979,32.7990807152235,364031.740513329,0.0,1.0
2023-01-31,35.62,35.62,34.6,34.67,473678,33.5045384306355,33.5045384306355,32.5451159376752,32.6109586577803,503585.817035832,0.0,1.0
2023-02-01,36.2,36.69,35.22,35.36,450691,34.0500923972208,34.5109914379567,33.1282943157491,33.2599797559594,479147.428138305,0.0,1.0
2023-02-02,37.42,37.44,36.312,36.34,386924,35.1976369476244,35.2164491533687,34.155440749389,34.1817778374311,411354.208282361,0.0,1.0
2023-02-03,37.14,37.6,36.9,37.16,453509,34.9342660672039,35.3669467993233,34.7085195982721,34.9530782729482,482143.355397766,0.0,1.0
2023-02-06,36.68,37.08,36.27,36.89,331237,34.5015853350845,34.877829449971,34.115935117326,34.6991134953999,352151.156012096,0.0,1.0
2023-02-07,37.88,37.9,36.25,36.44,580621,35.6303176797438,35.6491298854881,34.0971229115816,34.2758388661527,617281.150218421,0.0,1.0
2023-02-08,37.77,38.12,37.55,37.69,617602,35.52685054815,35.8560641486756,35.3199162849625,35.4516017251728,656597.114016196,0.0,1.0
2023-02-09,37.52,37.94,37.02,37.82,516799,35.291697976346,35.6867542969768,34.821392832738,35.5738810625108,549429.45768708,0.0,1.0
2023-02-10,37.36,37.44,37.09,37.37,371301,35.1412003303915,35.2164491533687,34.8872355528431,35.1506064332636,394744.779050792,0.0,1.0
2023-02-13,37.65,37.66,37.18,37.38,295622,35.4139773136841,35.4233834165563,34.9718904786926,35.1600125361358,314287.440843287,0.0,1.0
2023-02-14,37.58,37.8,37.07,37.43,333923,35.348134593579,35.5550688567665,34.8684233470988,35.2070430504966,355006.748850603,0.0,1.0
2023-02-15,38.23,38.24,37.22,37.22,299831,35.9595312802694,35.9689373831416,35.0095148901812,35.0095148901812,318762.19522053,0.0,1.0
2023-02-16,37.66,38.07,37.64,38.01,605699,35.4233834165563,35.8090336343149,35.404571210812,35.7525970170819,643942.563920608,0.0,1.0
2023-02-17,38.17,38.24,37.28,37.76,482418,35.9030946630365,35.9689373831416,35.0659515074142,35.5174444452779,512877.656726281,0.0,1.0
2023-02-21,37.36,38.09,37.35,37.93,625160,35.1412003303915,35.8278458400592,35.1317942275193,35.6773481941046,664632.322755373,0.0,1.0
2023-02-22,37.28,37.51,37.0,37.36,521838,35.0659515074142,35.2822918734739,34.8025806269937,35.1412003303915,554786.617893049,0.0,1.0
2023-02-23,37.5,37.61,36.98,37.15,342084,35.2728857706017,35.3763529021955,34.7837684212494,34.9436721700761,363683.03074005,0.0,1.0
2023-02-24,37.14,37.25,36.78,37.04,393323,34.9342660672039,35.0377331987977,34.5956463638062,34.8402050384823,418157.23827998,0.0,1.0
2023-02-27,36.97,37.66,36.82,37.44,278512,34.7743623183772,35.4233834165563,34.6332707752948,35.2164491533687,296097.123096879,0.0,1.0
2023-02-28,36.68,37.23,36.68,36.91,446825,34.5015853350845,35.0189209930534,34.5015853350845,34.7179257011442,475037.330627632,0.0,1.0
2023-03-01,36.34,36.65,36.05,36.61,296318,34.1817778374311,34.4733670264681,33.9090008541384,34.4357426149794,315027.385971954,0.0,1.0
2023-03-02,35.97,36.05,35.32,36.05,273735,33.8337520311612,33.9090008541384,33.2223553444707,33.9090008541384,291018.505453711,0.0,1.0
2023-03-03,36.41,36.49,35.8,36.26,282107,34.2476205575362,34.3228693805135,33.6738482823344,34.1065290144538,299919.109788775,0.0,1.0
2023-03-06,35.83,36.56,35.72,36.4,249874,33.7020665909509,34.3887121006186,33.5985994593571,34.2382144546641,265650.93258714,0.0,1.0
2023-03-07,35.59,36.25,35.51,35.78,884611,33.4763201220191,34.0971229115816,33.4010712990418,33.6550360765901,940464.942838559,0.0,1.0
2023-03-08,35.24,35.725,34.83,35.59,342530,33.1471065214934,33.6033025107932,32.7614563037349,33.4763201220191,364157.190980547,0.0,1.0
2023-03-09,33.35,35.06,33.31,35.06,578393,31.3693530786551,32.9777966697946,31.3317286671665,32.9777966697946,614912.475295044,0.0,1.0
2023-03-10,32.88,34.44,32.15,33.09,1055532,31.0871699924903,32.5621087147617,30.3969743083505,31.285719435873,1116405.64800153,0.17,1.0
2023-03-13,29.87,32.0,27.545,31.17,2593526,28.2412946373384,30.2551532773628,26.04306865703,29.4704102392312,2743097.39035749,0.0,1.0
2023-03-14,32.05,33.31,31.245,32.61,1735237,30.3024269543587,31.4937236146549,29.541320754725,30.8318921367126,1835309.95500017,0.0,1.0
2023-03-15,32.28,32.41,30.04,31.0,1667692,30.5198858685397,30.642797428729,28.4020251391244,29.3096797374452,1763869.56333581,0.0,1.0
2023-03-16,32.22,33.4,31.4,31.88,1769014,30.4631574561447,31.5788162332474,29.6878691534123,30.1416964525727,1871034.91035211,0.0,1.0
2023-03-17,30.24,31.94,30.15,31.75,2533406,28.5911198471079,30.1984248649678,28.5060272285153,30.0187848923834,2679510.20630447,0.0,1.0
2023-03-20,31.67,32.04,30.78,31.19,1022701,29.94314700919,30.2929722189595,29.1016755586634,29.4893197100296,1081681.24947118,0.0,1.0
2023-03-21,32.97,33.39,32.06,32.89,1312825,31.1722626110829,31.5693614978483,30.3118816897579,31.0966247278895,1388537.00772465,0.0,1.0
2023-03-22,31.25,33.16,31.195,32.87,1056717,29.5460481224246,31.3519025836672,29.4940470777292,31.0777152570911,1117658.98820617,0.0,1.0
2023-03-23,30.97,32.08,30.45,31.59,1160776,29.2813155312477,30.3307911605562,28.7896692904906,29.8675091259966,1227719.18091032,0.0,1.0
2023-03-24,32.14,32.285,30.46,30.69,646590,30.3875195729513,30.5246132362393,28.7991240258897,29.0165829400708,683879.529887594,0.0,1.0
2023-03-27,32.06,33.01,31.95,32.95,901939,30.3118816897579,31.2100815526796,30.2078796003669,31.1533531402845,953954.777072467,0.0,1.0
2023-03-28,31.92,32.22,31.62,31.91,601560,30.1795153941694,30.4631574561447,29.8958733321941,30.1700606587702,636252.602111356,0.0,1.0
2023-03-29,32.27,32.389,31.91,32.22,585965,30.5104311331406,30.6229424843908,30.1700606587702,30.4631574561447,619758.221949897,0.0,1.0
2023-03-30,31.97,32.83,31.89,32.73,588720,30.2267890711653,31.0398963154944,30.1511511879719,30.9453489615027,622672.105716798,0.0,1.0
2023-03-31,31.9,32.35,31.665,32.27,684520,30.1606059233711,30.586069016334,29.9384196414904,30.5104311331406,723996.993146593,0.0,1.0
2023-04-03,31.25,32.26,31.075,32.01,530296,29.5460481224246,30.5009763977414,29.3805902529391,30.264608012762,560878.731779446,0.0,1.0
2023-04-04,30.28,31.24,29.83,31.24,522554,28.6289387887046,29.5365933870255,28.2034756957417,29.5365933870255,552690.242442478,0.0,1.0
2023-04-05,30.0,30.9,29.53,29.83,645451,28.3642061975276,29.2151323834535,27.9198336337664,28.2034756957417,682674.842551661,0.0,1.0
2023-04-06,30.21,30.65,30.0,30.05,583665,28.5627556409103,28.9787639984741,28.3642061975276,28.4114798745235,617325.578514736,0.0,1.0
2023-04-10,30.85,30.96,29.9,29.95,520996,29.1678587064576,29.2718607958485,28.2696588435359,28.3169325205318,551042.390932921,0.0,1.0
2023-04-11,30.63,31.098,30.53,31.06,397720,28.9598545276757,29.4023361443572,28.865307173684,29.3664081498403,420656.933492467,0.0,1.0
2023-04-12,30.01,30.93,29.88,30.77,400788,28.3736609329268,29.243496589651,28.2507493727375,29.0922208232642,423901.868300762,0.0,1.0
2023-04-13,30.36,30.49,29.82,30.17,328979,28.704576671898,28.8274882320873,28.1940209603425,28.5249366993136,347951.567241824,0.0,1.0
2023-04-14,29.15,30.5524,28.71,30.5,763784,27.5605536885977,28.8864857809781,27.144545331034,28.8369429674864,807832.231948633,0.0,1.0
2023-04-17,30.24,30.27,28.82,28.98,467072,28.5911198471079,28.6194840533054,27.2485474204249,27.3998231868117,494008.536760015,0.0,1.0
2023-04-18,29.42,30.53,29.17,30.36,517310,27.8158315443754,28.865307173684,27.5794631593961,28.704576671898,547143.81541031,0.0,1.0
2023-04-19,30.44,30.62,29.6,29.6,350338,28.7802145550914,28.9503997922766,27.9860167815606,27.9860167815606,370542.36338601,0.0,1.0
2023-04-20,29.77,30.335,29.625,30.09,497004,28.1467472833466,28.6809398334,28.0096536200586,28.4492988161202,525666.746891004,0.0,1.0
2023-04-21,28.63,29.4599,27.58,27.92,839973,27.0689074478406,27.8535559386182,26.0761602309271,26.3976212344991,888415.132244964,0.0,1.0
2023-04-24,28.67,29.48,28.26,28.55,673098,27.1067263894373,27.8725599567705,26.719082238071,26.9932695646471,711916.274313366,0.0,1.0
2023-04-25,27.79,28.66,27.44,28.14,622764,26.2747096743098,27.0972716540381,25.9437939353386,26.6056254132809,658679.459241432,0.0,1.0
2023-04-26,28.28,28.46,27.76,27.8,413181,26.7379917088694,26.9081769460546,26.2463454681123,26.284164409709,437009.58573205,0.0,1.0
2023-04-27,29.04,29.08,28.36,28.5,541846,27.4565515992068,27.4943705408035,26.8136295920628,26.9459958876513,573094.832508194,0.0,1.0
2023-04-28,29.26,29.57,28.93,28.93,441313,27.6645557779886,27.9576525753631,27.3525495098158,27.3525495098158,466763.987957259,0.0,1.0
2023-05-01,28.8,29.46,28.6,29.25,398297,27.2296379496265,27.8536504859721,27.040543241643,27.6551010425895,421267.209693375,0.0,1.0
2023-05-02,28.23,28.72,27.29,28.64,1073528,26.6907180318735,27.1540000664331,25.801972904351,27.0783621832397,1135439.49637509,0.0,1.0
2023-05-03,28.45,29.57,28.13,28.59,937193,26.8987222106554,27.9576525753631,26.5961706778818,27.0310885062438,991241.912578209,0.0,1.0
2023-05-04,27.09,28.03,26.75,27.76,1163436,25.6128781963675,26.50162332389,25.2914171927955,26.2463454681123,1230532.58592663,0.0,1.0
2023-05-05,27.85,28.5,27.24,28.25,682459,26.3314380867048,26.9459958876513,25.7546992273551,26.7096275026719,721817.133094478,0.0,1.0
2023-05-08,26.79,28.5,26.78,28.5,551522,25.3292361343922,26.9459958876513,25.319781398993,26.9459958876513,583328.857672815,0.0,1.0
2023-05-09,26.7,26.96,25.88,26.5,741861,25.2441435157996,25.4899666361782,24.4688552130672,25.0550488078161,784644.909327303,0.0,1.0
2023-05-10,26.69,27.33,26.28,27.26,706349,25.2346887804004,25.8397918459477,24.8470446290342,25.7736086981535,747084.894688401,0.0,1.0
2023-05-11,25.65,26.55,25.58,26.41,734854,24.2513962988861,25.102322484812,24.1852131510919,24.9699561892235,777233.80821853,0.0,1.0
2023-05-12,25.77,25.83,25.01,25.73,738963,24.3648531236762,24.4215815360713,23.6462932333389,24.3270341820795,781579.778599,0.0,1.0
2023-05-15,26.15,26.47,25.66,25.81,487244,24.7241330688449,25.0266846016186,24.2608510342853,24.402672065273,515343.877357447,0.0,1.0
2023-05-16,25.81,26.44,25.79,26.2,549214,24.402672065273,24.998320395421,24.3837625944746,24.7714067458408,580887.752869182,0.0,1.0
2023-05-17,27.25,27.57,25.97,26.31,689435,25.7641539627543,26.0667054955279,24.5539478316598,24.8754088352317,729195.446400429,0.0,1.0
2023-05-18,26.93,27.38,26.72,27.13,593250,25.4616024299807,25.8870655229436,25.263052986598,25.6506971379642,627463.355613008,0.0,1.0
2023-05-19,26.23,27.2,25.685,27.2,1029242,24.7997709520383,25.7168802857584,24.2844878727833,25.7168802857584,1088599.47586657,0.0,1.0
2023-05-22,27.73,27.74,26.37,26.53,566386,26.2179812619147,26.2274359973139,24.9321372476268,25.0834130140136,599050.080290316,0.0,1.0
2023-05-23,27.77,28.61,27.19,27.67,669787,26.2558002035114,27.0499979770422,25.7074255503592,26.1612528495197,708414.325437793,0.0,1.0
2023-05-24,27.34,27.7,27.07,27.64,377285,25.8492465813469,26.1896170557172,25.5939687255691,26.1328886433221,399043.42540658,0.0,1.0
2023-05-25,26.68,27.39,26.41,27.14,357030,25.2252340450013,25.8965202583427,24.9699561892235,25.6601518733633,377620.298111272,0.0,1.0
2023-05-26,26.92,26.96,26.382,26.58,217533,25.4521476945815,25.4899666361782,24.9434829301058,25.1306866910095,230078.358426573,0.0,1.0
2023-05-30,26.77,27.29,26.29,26.97,315406,25.3103266635938,25.801972904351,24.8564993644334,25.4994213715774,333595.797961192,0.0,1.0
2023-05-31,25.9,27.01,25.65,26.66,796806,24.4877646838655,25.5372403131741,24.2513962988861,25.2063245742029,842758.645651209,0.0,1.0
2023-06-01,26.66,26.855,25.77,26.12,446996,25.2063245742029,25.3906919144868,24.3648531236762,24.6957688626474,472774.732584227,0.0,1.0
2023-06-02,28.3,28.39,26.925,27.17,529311,26.7569011796677,26.8419937982603,25.4568750622811,25.6885160795609,559836.925786562,0.0,1.0
2023-06-05,27.32,28.12,27.08,28.12,492917,25.8303371105485,26.5867159424826,25.6034234609683,26.5867159424826,521344.045273827,0.0,1.0
2023-06-06,29.01,29.29,27.2075,27.26,585710,27.4281873930092,27.6929199841862,25.7239713373078,25.7736086981535,619488.515829913,0.0,1.0
2023-06-07,29.95,30.22,28.42,29.26,779661,28.3169325205318,28.5722103763095,26.8703580044579,27.6645557779886,824624.875348662,0.0,1.0
2023-06-08,29.55,29.82,28.78,29.75,524711,27.9387431045647,28.1940209603425,27.2107284788282,28.1278378125483,554971.638916238,0.0,1.0
2023-06-09,29.16,29.745,28.915,29.51,501863,27.5700084239969,28.1231104448487,27.3383674067171,27.900924162968,530805.970565548,0.0,1.0
2023-06-12,29.03,29.79,28.8,29.29,593521,27.4470968638076,28.165656754145,27.2296379496265,27.6929199841862,627749.984469934,0.0,1.0
2023-06-13,30.31,30.52,29.07,29.18,813717,28.6573029949021,28.8558524382848,27.4849158054043,27.5889178947952,860644.920926002,0.0,1.0
2023-06-14,29.65,30.395,29.57,30.15,683256,28.2034756957417,28.912129638181,28.1273786280972,28.6790823685198,718299.425877454,0.18,1.0
2023-06-15,30.58,30.71,29.4,29.4,702894,29.0881041071089,29.2117618420312,27.9656723593526,27.9656723593526,738944.636640891,0.0,1.0
2023-06-16,30.02,30.88,29.74,30.88,1487132,28.5554246335975,29.3734681107758,28.2890848968417,29.3734681107758,1563405.31485123,0.0,1.0
2023-06-20,29.54,29.95,29.37,29.79,436695,28.0988422277305,28.4888396994085,27.9371359589859,28.3366455641195,459092.591625328,0.0,1.0
2023-06-21,28.68,29.47,28.66,29.3,486046,27.2807987505521,28.0322572935415,27.261774483641,27.870551024797,510974.748483781,0.0,1.0
2023-06-22,27.84,28.6,27.62,28.56,654104,26.4817795402849,27.2047016829076,26.2725126042626,27.1666531490854,687652.252836634,0.0,1.0
2023-06-23,27.06,27.94,26.97,27.42,896041,25.7398331307511,26.5769008748405,25.654223929651,26.0822699351513,941997.927369332,0.0,1.0
2023-06-26,27.56,27.87,27.2,27.2,359538,26.2154398035292,26.5103159406516,25.8730029991289,25.8730029991289,377978.296540577,0.0,1.0
2023-06-27,28.18,28.39,27.4,27.77,423018,26.805192077774,27.0049468803408,26.0632456682402,26.415194606096,444714.113796044,0.0,1.0
2023-06-28,28.11,28.26,27.67,28.18,406991,26.7386071435851,26.8812891454185,26.3200732715404,26.805192077774,427865.107130111,0.0,1.0
2023-06-29,28.74,29.05,28.27,28.27,417030,27.3378715512855,27.6327476884079,26.8908012788741,26.8908012788741,438418.996062494,0.0,1.0
2023-06-30,28.49,29.05,28.47,28.96,509498,27.1000682148965,27.6327476884079,27.0810439479853,27.5471384873079,535629.574984649,0.0,1.0
2023-07-03,29.27,29.31,28.62,28.66,222504,27.8420146244303,27.8800631582525,27.2237259498188,27.261774483641,233915.977986929,0.0,1.0
2023-07-05,28.53,29.14,28.49,28.97,473862,27.1381167487187,27.718356889508,27.1000682148965,27.5566506207634,498165.844932416,0.0,1.0
2023-07-06,27.94,28.64,27.45,28.16,391613,26.5769008748405,27.2427502167299,26.110806335518,26.7861678108629,411698.386938641,0.0,1.0
2023-07-07,28.49,28.7,27.95,27.99,385668,27.1000682148965,27.2998230174633,26.5864130082961,26.6244615421183,405448.474626357,0.0,1.0
2023-07-10,28.52,29.1,28.3,28.33,355227,27.1286046152631,27.6803083556857,26.9193376792408,26.9478740796075,373446.190236414,0.0,1.0
2023-07-11,28.59,28.88,28.32,28.57,300142,27.1951895494521,27.4710414196634,26.9383619461519,27.1761652825409,315535.943016543,0.0,1.0
2023-07-12,29.13,29.51,28.85,29.0,389043,27.7088447560524,28.0703058273638,27.4425050192967,27.5851870211301,408996.574551329,0.0,1.0
2023-07-13,29.14,29.83,29.1,29.31,400957,27.718356889508,28.3746940979418,27.6803083556857,27.8800631582525,421521.630108695,0.0,1.0
2023-07-14,28.73,29.45,28.47,29.31,503153,27.3283594178299,28.0132330266304,27.0810439479853,27.8800631582525,528959.147125704,0.0,1.0
2023-07-17,29.32,29.56,28.56,28.58,407352,27.8895752917081,28.1178664946416,27.1666531490854,27.1856774159965,428244.622410975,0.0,1.0
2023-07-18,30.3,30.38,29.04,29.29,414305,28.8217643703532,28.8978614379977,27.6232355549524,27.8610388913414,435554.23390085,0.0,1.0
2023-07-19,30.72,30.88,30.28,30.63,521690,29.2212739754868,29.3734681107758,28.8027401034421,29.1356647743867,548446.888846947,0.0,1.0
2023-07-20,30.63,30.76,29.81,30.76,502490,29.1356647743867,29.2593225093091,28.3556698310307,29.2593225093091,528262.142607109,0.0,1.0
2023-07-21,30.46,31.48,30.24,31.41,665198,28.9739585056422,29.9441961181095,28.7646915696198,29.8776111839206,699315.25152334,0.0,1.0
2023-07-24,31.24,31.4,30.49,30.49,518495,29.715904915176,29.868099050465,29.0024949060089,29.0024949060089,545088.020917975,0.0,1.0
2023-07-25,30.8,31.58,30.69,31.19,638569,29.2973710431313,30.0393174526651,29.1927375751201,29.6683442478982,671320.480293098,0.0,1.0
2023-07-26,32.51,32.695,31.18,31.18,717875,30.9239458640324,31.0999203329603,29.6588321144427,29.6588321144427,754693.995152298,0.0,1.0
2023-07-27,32.25,32.92,32.135,32.74,710500,30.6766303941878,31.3139433357105,30.5672408594488,31.1427249335104,746940.739760693,0.0,1.0
2023-07-28,32.62,32.9,32.15,32.59,397720,31.0285793320436,31.2949190687993,30.5815090596322,31.0000429316769,418118.608047323,0.0,1.0
2023-07-31,32.59,32.82,32.28,32.65,411959,31.0000429316769,31.2188220011548,30.7051667945545,31.0571157324103,433087.91021967,0.0,1.0
2023-08-01,32.65,32.74,31.965,32.48,500797,31.0571157324103,31.1427249335104,30.4055345907043,30.8954094636657,526482.310555856,0.0,1.0
2023-08-02,32.55,32.61,31.92,32.03,373390,30.9619943978547,31.019067198588,30.3627299901543,30.4673634581654,392540.749921527,0.0,1.0
2023-08-03,32.75,32.9,32.09,32.49,285700,31.1522370669659,31.2949190687993,30.5244362588988,30.9049215971213,300353.229204265,0.0,1.0
2023-08-04,32.4,33.06,32.225,32.63,262428,30.8193123960212,31.4471132040883,30.6528500605489,31.0380914654992,275887.634699394,0.0,1.0
2023-08-07,32.51,32.57,32.02,32.39,311333,30.9239458640324,30.9810186647658,30.4578513247099,30.8098002625657,327300.916723316,0.0,1.0
2023-08-08,31.82,31.9,31.0,31.7,283228,30.2676086555986,30.3437057232431,29.4876137122425,30.1534630541319,297754.443125886,0.0,1.0
2023-08-09,31.5,31.66,31.24,31.6,284758,29.9632203850207,30.1154145203096,29.715904915176,30.0583417195763,299362.915091872,0.0,1.0
2023-08-10,31.29,31.85,31.17,31.61,248040,29.7634655824538,30.2961450559653,29.6493199809871,30.0678538530318,260761.690485915,0.0,1.0
2023-08-11,31.3,31.43,31.0,31.09,233977,29.7729777159094,29.8966354508317,29.4876137122425,29.5732229133426,245977.4151541,0.0,1.0
2023-08-14,30.9,31.09,30.55,30.92,228251,29.3924923776869,29.5732229133426,29.0595677067422,29.411516644598,239957.735103614,0.0,1.0
2023-08-15,29.74,30.465,29.62,30.41,397681,28.2890848968417,28.97871457237,28.174939295375,28.9263978383644,418077.607781523,0.0,1.0
2023-08-16,29.53,29.977,29.47,29.65,294075,28.0893300942749,28.5145224597385,28.0322572935415,28.2034756957417,309157.773462528,0.0,1.0
2023-08-17,29.52,31.043,29.25,29.63,324533,28.0798179608194,29.5285158861015,27.8229903575192,28.1844514288305,341177.929763204,0.0,1.0
2023-08-18,29.3,29.585,29.05,29.18,329011,27.870551024797,28.1416468282805,27.6327476884079,27.7564054233302,345885.6013081,0.0,1.0
2023-08-21,29.22,29.605,28.66,29.33,359030,27.7944539571525,28.1606710951916,27.261774483641,27.8990874251637,377444.241796315,0.0,1.0
2023-08-22,28.59,29.55,28.54,29.26,377414,27.1951895494521,28.108354361186,27.1476288821743,27.8325024909747,396771.13632096,0.0,1.0
2023-08-23,28.79,28.97,28.31,28.61,269602,27.3854322185633,27.5566506207634,26.9288498126963,27.2142138163632,283429.5810288,0.0,1.0
2023-08-24,28.65,29.17,28.59,28.63,325561,27.2522623501854,27.7468932898747,27.1951895494521,27.2332380832743,342258.65471813,0.0,1.0
2023-08-25,28.67,28.97,28.14,28.83,291536,27.2712866170966,27.5566506207634,26.7671435439518,27.4234807523856,306488.551030082,0.0,1.0
2023-08-28,28.74,29.26,28.641,28.82,349454,27.3378715512855,27.8325024909747,27.2437014300754,27.41396861893,367377.099609195,0.0,1.0
2023-08-29,28.81,28.95,28.525,28.7,274927,27.4044564854744,27.5376263538523,27.1333606819909,27.2998230174633,289027.694243756,0.0,1.0
2023-08-30,28.66,28.7999,28.405,28.74,260702,27.261774483641,27.3948492306843,27.0192150805242,27.3378715512855,274073.110115542,0.0,1.0
2023-08-31,28.72,28.91,28.57,28.66,455556,27.3188472843744,27.4995778200301,27.1761652825409,27.261774483641,478920.95093937,0.0,1.0
2023-09-01,29.37,29.59,28.88,28.88,304158,27.9371359589859,28.1464028950083,27.4710414196634,27.4710414196634,319757.919105043,0.0,1.0
2023-09-05,28.17,29.11,28.16,29.11,490106,26.7956799443185,27.6898204891413,26.7861678108629,27.6898204891413,515242.981282412,0.0,1.0
2023-09-06,27.48,28.3225,27.41,28.18,477954,26.1393427358847,26.9407399795158,26.0727578016957,26.805192077774,502467.718974781,0.0,1.0
2023-09-07,27.01,27.579,26.85,27.35,429843,25.6922724634733,26.2335128570947,25.5400783281843,26.0156850009624,451889.160310985,0.0,1.0
2023-09-08,27.14,27.24,26.8,27.15,414439,25.8159301983956,25.9110515329512,25.4925176609065,25.8254423318511,435695.106608982,0.0,1.0
2023-09-11,27.04,27.5142,26.93,27.33,637428,25.7208088638399,26.1718742323027,25.6161753958288,25.9966607340512,670120.959696242,0.0,1.0
2023-09-12,27.16,27.36,26.94,27.09,591064,25.8349544653067,26.0251971344179,25.6256875292843,25.7683695311178,621379.002682497,0.0,1.0
2023-09-13,27.27,27.28,26.52,27.12,574630,26.110806335518,26.120381255333,25.3926873493926,25.9671825382929,600140.796061292,0.18,1.0
2023-09-14,27.54,27.84,27.34,27.52,646611,26.3693291705231,26.6565767649733,26.177830774223,26.3501793308931,675317.404733461,0.0,1.0
2023-09-15,27.43,27.7,27.25,27.49,2667064,26.2640050525581,26.5225278875632,26.091656495888,26.3214545714481,2785468.75747248,0.0,1.0
2023-09-18,26.73,27.46,26.66,27.46,540261,25.5937606655077,26.2927298120031,25.5267362268027,26.2927298120031,564245.978492021,0.0,1.0
2023-09-19,26.6,26.91,26.43,26.75,501381,25.4692867079127,25.7661092221778,25.3065130710576,25.6129105051377,523639.894314614,0.0,1.0
2023-09-20,25.96,26.93,25.95,26.76,436872,24.8564918397524,25.7852590618078,24.8469169199374,25.6224854249528,456267.006346499,0.0,1.0
2023-09-21,25.71,26.05,25.53,26.05,484376,24.6171188443773,24.9426661180874,24.4447702877072,24.9426661180874,505879.954462844,0.0,1.0
2023-09-22,25.25,25.815,25.19,25.73,461760,24.176672532887,24.7176555024348,24.119223013997,24.6362686840073,482259.913316852,0.0,1.0
2023-09-25,25.38,25.52,25.08,25.14,519996,24.3011464904821,24.4351953678922,24.013898896032,24.071348414922,543081.31038875,0.0,1.0
2023-09-26,24.75,25.49,24.69,25.15,619652,23.6979265421368,24.4064706084471,23.6404770232468,24.080923334737,647161.555367753,0.0,1.0
2023-09-27,23.96,25.13,23.86,24.86,803207,22.9415078767514,24.061773495107,22.8457586786014,23.8032506601018,838865.510645116,0.0,1.0
2023-09-28,24.58,24.73,23.96,24.02,1369728,23.5351529052817,23.6787767025068,22.9415078767514,22.9989573956414,1430537.30627959,0.0,1.0
2023-09-29,25.12,25.27,24.6,24.8,582441,24.052198575292,24.195822372517,23.5543027449117,23.7458011412118,608298.566727694,0.0,1.0
2023-10-02,24.49,25.3,24.29,25.06,660962,23.4489786269467,24.2245471319621,23.2574802306466,23.9947490564019,690305.519806246,0.0,1.0
2023-10-03,24.2,24.575,24.15,24.34,499571,23.1713059523115,23.5303654453742,23.1234313532365,23.3053548297216,521749.539058414,0.0,1.0
2023-10-04,24.16,24.51,23.81,24.24,460356,23.1330062730515,23.4681284665767,22.7978840795263,23.2096056315715,480793.582499334,0.0,1.0
2023-10-05,24.42,24.46,23.92,24.17,697795,23.3819541882416,23.4202538675017,22.9032081974914,23.1425811928665,728773.72707236,0.0,1.0
2023-10-06,24.72,25.0,23.98,24.19,448793,23.6692017826918,23.9372995375119,22.9606577163814,23.1617310324965,468717.241158198,0.0,1.0
2023-10-09,24.49,24.72,24.32,24.47,365929,23.4489786269467,23.6692017826918,23.2862049900916,23.4298287873167,382174.479859931,0.0,1.0
2023-10-10,24.33,24.7,24.3,24.6,706740,23.2957799099066,23.6500519430618,23.2670551504616,23.5543027449117,738115.841860602,0.0,1.0
2023-10-11,24.56,24.84,24.26,24.45,562060,23.5160030656517,23.7841008204718,23.2287554712016,23.4106789476867,587012.748784801,0.0,1.0
2023-10-12,24.19,24.87,23.98,24.52,686221,23.1617310324965,23.8128255799169,22.9606577163814,23.4777033863917,716685.897384363,0.0,1.0
2023-10-13,23.91,24.42,23.71,24.34,450570,22.8936332776764,23.3819541882416,22.7021348813763,23.3053548297216,470573.131373817,0.0,1.0
2023-10-16,24.66,24.91,24.25,24.25,538427,23.6117522638018,23.8511252591769,23.2191805513866,23.2191805513866,562330.557751758,0.0,1.0
2023-10-17,25.14,25.53,24.33,24.51,625966,24.071348414922,24.4447702877072,23.2957799099066,23.4681284665767,653755.866465904,0.0,1.0
2023-10-18,24.6,24.91,24.481,24.91,488489,23.5543027449117,23.8511252591769,23.4403611991132,23.8511252591769,510175.55179365,0.0,1.0
2023-10-19,24.53,25.07,24.485,24.49,730553,23.4872783062067,24.0043239762169,23.4441911670392,23.4489786269467,762986.024024094,0.0,1.0
2023-10-20,23.13,24.36,23.095,24.36,1099656,22.146789532106,23.3245046693516,22.1132773127535,23.3245046693516,1148475.41415098,0.0,1.0
2023-10-23,23.53,23.97,22.99,22.99,650860,22.5297863247062,22.9510827965664,22.012740654696,22.012740654696,679755.039807272,0.0,1.0
2023-10-24,23.33,23.81,23.01,23.71,535776,22.3382879284061,22.7978840795263,22.031890494326,22.7021348813763,559561.866158285,0.0,1.0
2023-10-25,23.44,23.53,22.84,23.11,543581,22.4436120463712,22.5297863247062,21.8691168574709,22.127639692476,567713.370453671,0.0,1.0
2023-10-26,24.31,24.55,23.46,23.68,718813,23.2766300702766,23.5064281458367,22.4627618860012,22.6734101219313,750724.824738015,0.0,1.0
2023-10-27,23.66,24.29,23.35,24.29,623372,22.6542602823013,23.2574802306466,22.3574377680361,23.2574802306466,651046.705397072,0.0,1.0
2023-10-30,24.0,24.17,23.69,23.95,390078,22.9798075560114,23.1425811928665,22.6829850417463,22.9319329569364,407395.578800266,0.0,1.0
2023-10-31,24.05,24.14,23.77,24.01,388883,23.0276821550865,23.1138564334215,22.7595844002663,22.9893824758264,406147.526573105,0.0,1.0
2023-11-01,24.13,24.21,23.71,24.0,499880,23.1042815136065,23.1808808721265,22.7021348813763,22.9798075560114,522072.257165687,0.0,1.0
2023-11-02,25.3,25.33,24.49,24.49,511386,24.2245471319621,24.2532718914071,23.4489786269467,23.4489786269467,534089.067982179,0.0,1.0
2023-11-03,25.95,26.57,25.62,26.07,527003,24.8469169199374,25.4405619484677,24.5309445660422,24.9618159577174,550399.387339138,0.0,1.0
2023-11-06,25.67,25.95,25.42,25.95,390380,24.5788191651172,24.8469169199374,24.3394461697421,24.8469169199374,407710.986141356,0.0,1.0
2023-11-07,25.43,25.7,25.11,25.6,375738,24.3490210895571,24.6075439245622,24.042623655477,24.5117947264122,392418.95207434,0.0,1.0
2023-11-08,25.33,25.49,25.08,25.4,423791,24.2532718914071,24.4064706084471,24.013898896032,24.3202963301121,442605.27313856,0.0,1.0
2023-11-09,24.48,25.4,24.39,25.4,447931,23.4394037071317,24.3202963301121,23.3532294287966,24.3202963301121,467816.972522371,0.0,1.0
2023-11-10,24.69,24.74,24.22,24.61,353041,23.6404770232468,23.6883516223218,23.1904557919415,23.5638776647267,368714.314919643,0.0,1.0
2023-11-13,24.86,24.9,24.3113,24.64,341734,23.8032506601018,23.8415503393619,23.2778748098525,23.5926024241717,356905.338741816,0.0,1.0
2023-11-14,26.89,27.195,25.7,26.1,650081,25.7469593825478,26.0389944369055,24.6075439245622,24.9905407171624,678941.455970487,0.0,1.0
2023-11-15,26.92,27.25,26.77,26.83,541476,25.7756841419928,26.091656495888,25.6320603447678,25.6895098636578,565514.918622565,0.0,1.0
2023-11-16,26.88,26.95,26.19,26.92,765480,25.7373844627328,25.8044089014378,25.0767149954975,25.7756841419928,799463.614097764,0.0,1.0
2023-11-17,27.29,27.51,26.94,27.18,576364,26.129956175148,26.3406044110781,25.7948339816228,26.024632057183,601951.777284637,0.0,1.0
2023-11-20,27.26,27.47,26.92,27.26,441589,26.101231415703,26.3023047318181,25.7756841419928,26.101231415703,461193.418359483,0.0,1.0
2023-11-21,26.64,27.08,26.6,27.08,521899,25.5075863871727,25.9288828590329,25.4692867079127,25.9288828590329,545068.794395685,0.0,1.0
2023-11-22,26.61,27.04,26.42,26.97,308367,25.4788616277277,25.8905831797729,25.2969381512426,25.8235587410678,322057.005132054,0.0,1.0
2023-11-24,26.46,26.65,26.36,26.46,169799,25.3352378305026,25.5171613069877,25.2394886323526,25.3352378305026,177337.255330232,0.0,1.0
2023-11-27,26.41,26.475,26.009,26.32,381164,25.2873632314276,25.3496002102251,24.9034089468459,25.2011889530925,398085.840262267,0.0,1.0
2023-11-28,26.18,26.465,26.02,26.34,348160,25.0671400756825,25.3400252904101,24.9139413586424,25.2203387927226,363616.622098915,0.0,1.0
2023-11-29,26.55,26.88,26.27,26.48,470771,25.4214121088377,25.7373844627328,25.1533143540175,25.3543876701326,491670.958186259,0.0,1.0
2023-11-30,26.25,26.73,26.16,26.61,589918,25.1341645143875,25.5937606655077,25.0479902360525,25.4788616277277,616107.509407594,0.0,1.0
2023-12-01,27.72,27.77,25.99,26.2,485948,26.5416777271932,26.5895523262682,24.8852165991974,25.0862899153125,507521.743668783,0.0,1.0
2023-12-04,28.21,28.28,27.15,27.44,400037,27.0108487981284,27.0778732368335,25.9959072977379,26.2735799723731,417796.71029005,0.0,1.0
2023-12-05,28.07,28.15,27.8,28.04,368724,26.8767999207184,26.9533992792384,26.6182770857132,26.8480751612734,385093.564357767,0.0,1.0
2023-12-06,28.1,29.06,28.07,28.42,453256,26.9055246801634,27.8247169824038,26.8767999207184,27.2119221142435,473378.376798213,0.0,1.0
2023-12-07,28.47,28.58,26.5367,28.16,357022,27.2597967133186,27.3651208312836,25.4086774654837,26.9629741990534,372872.052088116,0.0,1.0
2023-12-08,28.52,28.89,28.05,28.47,339561,27.3076713123936,27.6619433455488,26.8576500810884,27.2597967133186,354635.868039205,0.0,1.0
2023-12-11,28.33,28.8297,28.195,28.4,366951,27.1257478359085,27.6042065790643,26.9964864184059,27.1927722746135,383241.851722825,0.0,1.0
2023-12-12,28.04,28.34,27.94,28.34,332308,26.8480751612734,27.1353227557235,26.7523259631233,27.1353227557235,347060.8698772,0.0,1.0
2023-12-13,29.5,29.68,27.81,27.99,894600,28.2460134542641,28.4183620109341,26.6278520055283,26.8002005621983,934315.918341248,0.0,1.0
2023-12-14,30.47,30.94,29.66,30.0,950791,29.3471292329896,29.7998089421955,28.5669790958474,28.8944495237837,987169.870688192,0.18,1.0
2023-12-15,30.09,30.745,29.71,30.72,1950138,28.981132872355,29.611995020291,28.6151365117204,29.5879163123545,2024753.5760058,0.0,1.0
2023-12-18,30.16,30.61,29.92,30.33,615997,29.0485532545772,29.4819699974339,28.8173976583869,29.2122884685453,639566.086378934,0.0,1.0
2023-12-19,30.635,30.84,30.07,30.32,534598,29.5060487053704,29.7034941104496,28.9618699060058,29.2026569853707,555052.623058239,0.0,1.0
2023-12-20,30.17,31.03,30.14,30.52,680137,29.0581847377518,29.8864922907669,29.029290288228,29.3952866488626,706160.191188446,0.0,1.0
2023-12-21,30.57,30.64,30.195,30.46,438854,29.4434440647355,29.5108644469577,29.0822634456883,29.337497749815,455645.295791606,0.0,1.0
2023-12-22,30.76,31.08,30.5,30.84,323464,29.6264422450528,29.9346497066399,29.3760236825134,29.7034941104496,335840.279359276,0.0,1.0
2023-12-26,31.31,31.4,30.8,30.97,297213,30.1561738196555,30.2428571682269,29.6649681777512,29.8287033917193,308584.871729802,0.0,1.0
2023-12-27,31.25,31.58,30.9,31.3,337588,30.098384920608,30.4162238653696,29.7612830094972,30.146542336481,350504.687471679,0.0,1.0
2023-12-28,31.13,31.365,30.93,31.07,280978,29.9828071225128,30.2091469771158,29.790177459021,29.9250182234653,291728.693189384,0.0,1.0
2023-12-29,30.3,31.06,30.29,31.01,444926,29.1833940190215,29.9153867402907,29.1737625358469,29.8672293244177,461949.620774507,0.0,1.0
2024-01-02,30.07,30.4,29.82,30.11,593870,28.9618699060058,29.2797088507674,28.721082826641,29.0003958387042,616592.469959851,0.0,1.0
2024-01-03,28.73,29.89,28.65,29.89,539207,27.6712511606102,28.7885032088631,27.5941992952134,28.7885032088631,559837.971188376,0.0,1.0
2024-01-04,28.67,29.13,28.62,28.92,500331,27.6134622615626,28.0565104875939,27.5653048456896,27.8542493409274,519474.50972011,0.0,1.0
2024-01-05,28.68,29.06,28.33,28.38,406030,27.6230937447372,27.9890901053718,27.2859918336264,27.3341492494993,421565.394072437,0.0,1.0
2024-01-08,29.03,29.069,28.5,28.89,448192,27.960195655848,27.9977584402289,27.4497270475945,27.8253548914037,465340.583454704,0.0,1.0
2024-01-09,28.55,28.7533,28.25,28.43,470611,27.4978844634675,27.693692516407,27.2089399682296,27.3823066653723,488617.372287327,0.0,1.0
2024-01-10,28.55,28.58,28.2,28.35,401802,27.4978844634675,27.5267789129912,27.1607825523566,27.3052547999756,417175.623646265,0.0,1.0
2024-01-11,28.3,28.46,27.75,28.26,418789,27.2570973841026,27.4112011148961,26.7273658094999,27.2185714514042,434812.574977715,0.0,1.0
2024-01-12,28.03,28.765,27.84,28.71,369291,26.9970473383885,27.7049613517212,26.8140491580712,27.651988194261,383420.697836132,0.0,1.0
2024-01-16,27.63,27.8567,27.3555,27.54,525811,26.6117880114047,26.8301337349728,26.3474037982621,26.5251046628334,545929.417586441,0.0,1.0
2024-01-17,27.7,27.8,27.06,27.06,710331,26.6792083936269,26.7755232253729,26.0627934704529,26.0627934704529,737509.464662386,0.0,1.0
2024-01-18,28.22,28.335,27.67,27.84,512547,27.1800455187058,27.2908075752137,26.6503139441031,26.8140491580712,532157.91452761,0.0,1.0
2024-01-19,29.23,29.25,27.91,28.38,708475,28.1528253193399,28.1720882856891,26.8814695402934,27.3341492494993,735582.450965371,0.0,1.0
2024-01-22,29.92,29.92,29.36,29.58,486995,28.8173976583869,28.8173976583869,28.2780346006096,28.4899272304507,505628.251819586,0.0,1.0
2024-01-23,29.63,30.195,29.565,30.0,547484,28.5380846463237,29.0822634456883,28.4754800056888,28.8944495237837,568431.663198172,0.0,1.0
2024-01-24,29.99,30.22,29.67,29.76,593352,28.8848180406091,29.1063421536247,28.576610579022,28.6632939275934,616054.650404326,0.0,1.0
2024-01-25,30.21,30.61,29.95,30.24,748405,29.0967106704501,29.4819699974339,28.8462921079107,29.1256051199739,777040.240255111,0.0,1.0
2024-01-26,32.25,32.685,30.77,30.77,836161,31.0615332380674,31.4805027561623,29.6360737282274,29.6360737282274,868153.933140417,0.0,1.0
2024-01-29,33.04,33.06,32.03,32.23,617564,31.8224204088604,31.8416833752096,30.8496406082264,31.0422702717182,641193.042447481,0.0,1.0
2024-01-30,32.71,33.145,32.56,32.95,711211,31.5045814640988,31.9235509821936,31.3601092164799,31.7357370602891,738423.134949762,0.0,1.0
2024-01-31,31.23,32.65,31.21,32.15,1040383,30.0791219542588,31.4467925650512,30.0598589879096,30.9652184063215,1080189.81203671,0.0,1.0
2024-02-01,31.49,31.66,30.14,31.44,832889,30.3295405167982,30.4932757307664,29.029290288228,30.2813831009253,864756.740890078,0.0,1.0
2024-02-02,31.47,31.67,30.72,30.77,589865,30.3102775504491,30.502907213941,29.5879163123545,29.6360737282274,612434.231890594,0.0,1.0
2024-02-05,30.81,31.17,30.36,31.04,563976,29.6745996609258,30.0213330552112,29.2411829180691,29.8961237739415,585554.674992973,0.0,1.0
2024-02-06,30.66,31.14,30.46,30.72,466137,29.5301274133069,29.9924386056874,29.337497749815,29.5879163123545,483972.189485367,0.0,1.0
2024-02-07,30.66,31.15,29.94,30.74,493036,29.5301274133069,30.002070088862,28.8366606247361,29.6071792787037,511900.390690092,0.0,1.0
2024-02-08,31.18,31.19,30.51,30.51,483424,30.0309645383858,30.0405960215604,29.385655165688,29.385655165688,501920.619323877,0.0,1.0
2024-02-09,31.64,31.73,30.87,31.28,454235,30.4740127644172,30.5606961129885,29.7323885599734,30.1272793701318,471614.798848591,0.0,1.0
2024-02-12,31.93,32.465,31.62,31.62,489451,30.7533257764804,31.2686101263212,30.454749798068,30.454749798068,508178.222530721,0.0,1.0
2024-02-13,30.2,31.329,29.655,30.74,787916,29.0870791872755,30.1744736376873,28.5621633542601,29.6071792787037,818062.997896655,0.0,1.0
2024-02-14,30.95,31.02,30.23,30.61,423463,29.8094404253701,29.8768608075923,29.1159736367993,29.4819699974339,439665.410117717,0.0,1.0
2024-02-15,32.05,32.28,30.8885,31.29,538751,30.8689035745755,31.0904276875912,29.7502068038464,30.1369108533064,559364.523857646,0.0,1.0
2024-02-16,31.83,32.17,31.41,31.85,627828,30.6570109447345,30.9844813726707,30.2524886514015,30.6762739110837,651849.760435706,0.0,1.0
2024-02-20,31.78,31.985,31.16,31.3,476528,30.6088535288615,30.8062989339407,30.0117015720366,30.146542336481,494760.766708249,0.0,1.0
2024-02-21,31.62,31.66,31.21,31.66,416488,30.454749798068,30.4932757307664,30.0598589879096,30.4932757307664,432423.534828562,0.0,1.0
2024-02-22,31.33,31.75,31.12,31.44,439641,30.1754367860047,30.5799590793377,29.9731756393383,30.2813831009253,456462.407741794,0.0,1.0
2024-02-23,31.29,31.78,31.07,31.29,309465,30.1369108533064,30.6088535288615,29.9250182234653,30.1369108533064,321305.653958147,0.0,1.0
2024-02-26,30.73,31.375,30.51,31.05,376669,29.5975477955291,30.2187784602904,29.385655165688,29.9057552571161,391080.992586436,0.0,1.0
2024-02-27,30.83,31.225,30.49,30.9,361000,29.693862627275,30.0743062126715,29.3663921993388,29.7612830094972,374812.470162672,0.0,1.0
2024-02-28,30.34,30.82,30.24,30.46,244988,29.2219199517199,29.6842311441004,29.1256051199739,29.337497749815,254361.654959038,0.0,1.0
2024-02-29,30.94,31.35,30.69,30.8,568852,29.7998089421955,30.1946997523539,29.5590218628307,29.6649681777512,590617.238994395,0.0,1.0
2024-03-01,30.72,30.98,30.2925,30.67,433909,29.5879163123545,29.8383348748939,29.1761704066406,29.5397588964815,450511.091733559,0.0,1.0
2024-03-04,30.9,31.29,30.7,30.74,345020,29.7612830094972,30.1369108533064,29.5686533460053,29.6071792787037,358221.048353255,0.0,1.0
2024-03-05,32.36,32.44,30.73,30.73,585436,31.167479552988,31.2445314183847,29.5975477955291,29.5975477955291,607835.770864692,0.0,1.0
2024-03-06,32.28,33.03,31.65,32.45,443630,31.0904276875912,31.8127889256858,30.4836442475918,31.2541629015593,460604.033624007,0.0,1.0
2024-03-07,32.53,32.965,32.285,32.78,420136,31.3312147669561,31.7501842850509,31.0952434291785,31.5720018463209,436211.113474416,0.0,1.0
2024-03-08,32.57,33.15,32.57,33.12,299207,31.3697406996545,31.9283667237809,31.3697406996545,31.8994722742572,310655.165540062,0.0,1.0
2024-03-11,32.14,32.6,32.1,32.5,253711,30.9555869231469,31.3986351491782,30.9170609904485,31.3023203174323,263418.411682664,0.0,1.0
2024-03-12,31.64,32.16,31.39,31.86,429347,30.4740127644172,30.9748498894961,30.2332256850523,30.6859053942582,445774.541902861,0.0,1.0
2024-03-13,31.4,32.015,31.19,31.52,345103,30.2428571682269,30.8351933834645,30.0405960215604,30.358434966322,358307.224073542,0.0,1.0
2024-03-14,30.1,31.21,29.84,31.21,501953,29.1641310526723,30.2396189419901,28.9122149704898,30.2396189419901,518060.533767063,0.18,1.0
2024-03-15,30.33,30.62,29.92,29.92,1807213,29.386979894603,29.6679632170374,28.9897276111613,28.9897276111613,1865205.96830934,0.0,1.0
2024-03-18,29.98,30.64,29.95,30.29,421781,29.047862091665,29.6873413772053,29.0187948514131,29.3482235742673,435315.83632891,0.0,1.0
2024-03-19,30.1,30.51,29.91,29.91,392028,29.1641310526723,29.561383336114,28.9800385310774,28.9800385310774,404608.070738962,0.0,1.0
2024-03-20,31.1,31.45,29.94,29.94,423239,30.1330390610667,30.4721568640048,29.0091057713292,29.0091057713292,436820.62314806,0.0,1.0
2024-03-21,31.43,31.78,31.2,31.2,384985,30.4527787038369,30.791896506775,30.2299298619062,30.2299298619062,397339.062805308,0.0,1.0
2024-03-22,31.11,31.56,30.65,31.56,476939,30.1427281411507,30.5787367449282,29.6970304572892,30.5787367449282,492243.841384212,0.0,1.0
2024-03-25,31.08,31.58,31.0,31.23,370413,30.1136609008989,30.5981149050961,30.0361482602273,30.258997102158,382299.451331616,0.0,1.0
2024-03-26,30.98,31.4,30.815,31.27,357223,30.0167701000594,30.4237114635851,29.8569002786743,30.2977534224938,368686.18785797,0.0,1.0
2024-03-27,32.55,32.6,31.18,31.19,491645,31.5379556732387,31.5864010736584,30.2105517017383,30.2202407818222,507421.752881062,0.0,1.0
2024-03-28,32.81,32.94,32.25,32.54,690602,31.7898717554212,31.9158297965125,31.2472832707203,31.5282665931547,712763.228311419,0.0,1.0
2024-04-01,32.26,32.73,31.795,32.73,462240,31.2569723508043,31.7123591147497,30.8064301269009,31.7123591147497,477073.154515437,0.0,1.0
2024-04-02,31.2,32.0899,31.16,31.69,437495,30.2299298619062,31.0921610985764,30.1911735415704,30.7046947860195,451534.094268629,0.0,1.0
2024-04-03,31.26,31.49,30.97,30.97,337994,30.2880643424099,30.5109131843406,30.0070810199755,30.0070810199755,348840.134534637,0.0,1.0
2024-04-04,31.57,32.22,31.45,31.76,382453,30.5884258250121,31.2182160304685,30.4721568640048,30.7725183466071,394725.811621436,0.0,1.0
2024-04-05,31.44,31.71,31.18,31.34,297315,30.4624677839208,30.7240729461873,30.2105517017383,30.3655769830814,306855.756608596,0.0,1.0
2024-04-08,31.63,31.94,31.6,31.76,254094,30.6465603055158,30.9469217881181,30.617493065264,30.7725183466071,262247.806601431,0.0,1.0
2024-04-09,31.98,32.27,31.73,31.84,285015,30.9856781084538,31.2666614308882,30.7434511063552,30.8500309872786,294161.052990259,0.0,1.0
2024-04-10,29.92,31.15,29.52,31.0,644055,28.9897276111613,30.1814844614865,28.6021644078035,30.0361482602273,664722.547878678,0.0,1.0
2024-04-11,30.21,30.6,29.7,30.18,419398,29.2707109335957,29.6485850568695,28.7765678493145,29.2416436933439,432856.366514074,0.0,1.0
2024-04-12,29.68,30.065,29.53,29.83,318282,28.7571896891466,29.1302192723785,28.6118534878875,28.9025258904058,328495.581874097,0.0,1.0
2024-04-15,29.31,30.01,28.93,29.73,472968,28.3986937260407,29.0769293319168,28.0305086828508,28.8056350895664,488145.413085967,0.0,1.0
2024-04-16,29.02,29.3479,28.77,29.0,407809,28.1177104036063,28.4354153395589,27.8754834015077,28.0983322434384,420895.478690261,0.0,1.0
2024-04-17,28.65,29.47,28.63,29.4,438488,27.7592144405004,28.5537190073838,27.7398362803325,28.4858954467962,452558.959365622,0.0,1.0
2024-04-18,28.8,29.075,28.4,28.67,710649,27.9045506417596,28.171000344068,27.5169874384018,27.7785926006683,733453.531029855,0.0,1.0
2024-04-19,30.01,30.09,28.445,28.57,1110522,29.0769293319168,29.1544419725884,27.5605882987795,27.6817017998288,1146158.34566198,0.0,1.0
2024-04-22,30.42,30.55,29.71,29.93,477292,29.4741816153585,29.6001396564498,28.7862569293985,28.9994166912453,492608.169057162,0.0,1.0
2024-04-23,30.51,30.88,30.37,30.37,393865,29.561383336114,29.91987929922,29.4257362149388,29.4257362149388,406504.019563912,0.0,1.0
2024-04-24,30.48,30.57,29.93,30.13,384527,29.5323160958622,29.6195178166177,28.9994166912453,29.1931982929241,396866.365711227,0.0,1.0
2024-04-25,30.41,30.47,29.64,30.21,437355,29.4644925352746,29.5226270157782,28.7184333688109,29.2707109335957,451389.60170712,0.0,1.0
2024-04-26,30.36,30.75,30.18,30.37,383718,29.4160471348549,29.7939212581287,29.2416436933439,29.4257362149388,396031.405123646,0.0,1.0
2024-04-29,29.71,30.53,29.6,30.45,536995,28.7862569293985,29.5807614962819,28.6796770484751,29.5032488556104,554227.021912896,0.0,1.0
2024-04-30,29.56,29.93,29.4601,29.5,389189,28.6409207281393,28.9994166912453,28.5441268181007,28.5827862476357,401677.968009494,0.0,1.0
2024-05-01,30.02,30.75,29.73,29.78,435505,29.0866184120008,29.7939212581287,28.8056350895664,28.8540804899861,449480.235715743,0.0,1.0
2024-05-02,30.59,30.64,30.13,30.52,351043,29.6388959767856,29.6873413772053,29.1931982929241,29.571072416198,362307.873357049,0.0,1.0
2024-05-03,30.76,31.21,30.54,31.21,262196,29.8036103382126,30.2396189419901,29.5904505763659,30.2396189419901,270609.797553932,0.0,1.0
2024-05-06,30.76,31.15,30.75,30.95,436883,29.8036103382126,30.1814844614865,29.7939212581287,29.9877028598076,450902.455356888,0.0,1.0
2024-05-07,31.08,31.39,30.835,30.95,581641,30.1136609008989,30.4140223835011,29.8762784388422,29.9877028598076,600305.699778282,0.0,1.0
2024-05-08,30.87,30.97,30.67,30.67,288048,29.910190219136,30.0070810199755,29.7164086174571,29.7164086174571,297291.381126391,0.0,1.0
2024-05-09,31.07,31.15,30.76,30.98,287738,30.1039718208149,30.1814844614865,29.8036103382126,30.0167701000594,296971.433311619,0.0,1.0
2024-05-10,30.87,31.08,30.6904,31.02,254199,29.910190219136,30.1136609008989,29.7361743408284,30.0555264203952,262356.176022563,0.0,1.0
2024-05-13,31.14,31.23,30.98,31.2,313799,30.1717953814025,30.258997102158,30.0167701000594,30.2299298619062,323868.723636617,0.0,1.0
2024-05-14,31.82,31.93,31.165,31.5,512597,30.8306528271107,30.9372327080341,30.1960180816124,30.5206022644245,529046.096800688,0.0,1.0
2024-05-15,31.47,32.301,31.16,32.2,480450,30.4915350241727,31.2966975791485,30.1911735415704,31.1988378703006,495867.508408925,0.0,1.0
2024-05-16,31.1,31.564,31.08,31.46,356587,30.1330390610667,30.5826123769618,30.1136609008989,30.4818459440887,368029.778792827,0.0,1.0
2024-05-17,31.78,31.79,31.23,31.38,483255,30.791896506775,30.8015855868589,30.258997102158,30.4043333034172,498762.520087741,0.0,1.0
2024-05-20,31.46,31.93,31.37,31.67,311421,30.4818459440887,30.9372327080341,30.3946442233332,30.6853166258516,321414.414270405,0.0,1.0
2024-05-21,31.13,31.74,31.1,31.34,359864,30.1621063013186,30.7531401864392,30.1330390610667,30.3655769830814,371411.936821874,0.0,1.0
2024-05-22,30.29,31.105,30.13,30.97,409730,29.3482235742673,30.1378836011087,29.1931982929241,30.0070810199755,422878.123052115,0.0,1.0
2024-05-23,29.61,30.3425,29.32,30.29,334770,28.689366128559,29.399091244708,28.4083828061247,29.3482235742673,345512.677261018,0.0,1.0
2024-05-24,30.01,30.02,29.61,29.88,341183,29.0769293319168,29.0866184120008,28.689366128559,28.9509712908255,352131.468667879,0.0,1.0
2024-05-28,30.15,30.63,30.0,30.37,427095,29.212576453092,29.6776522971214,29.0672402518329,29.4257362149388,440800.361127923,0.0,1.0
2024-05-29,29.32,29.52,29.17,29.51,336945,28.4083828061247,28.6021644078035,28.2630466048655,28.5924753277196,347757.47241304,0.0,1.0
2024-05-30,29.84,30.13,29.55,29.72,299934,28.9122149704898,29.1931982929241,28.6312316480554,28.7959460094824,309558.799598548,0.0,1.0
2024-05-31,29.98,30.185,29.8,29.97,925740,29.047862091665,29.2464882333858,28.873458650154,29.038173011581,955446.74208446,0.0,1.0
2024-06-03,29.32,30.48,29.26,30.48,314219,28.4083828061247,29.5323160958622,28.350248325621,29.5323160958622,324302.201321145,0.0,1.0
2024-06-04,28.97,29.1996,28.94,29.0,437349,28.0692650031866,28.291726281914,28.0401977629348,28.0983322434384,451383.40916877,0.0,1.0
2024-06-05,28.86,29.22,28.63,29.19,639599,27.9626851222632,28.3114920052852,27.7398362803325,28.2824247650334,660123.556063775,0.0,1.0
2024-06-06,28.92,29.1,28.57,28.74,447549,28.0208196027669,28.1952230442779,27.6817017998288,27.8464161612559,461910.724364463,0.0,1.0
2024-06-07,28.84,29.02,28.56,28.62,527552,27.9433069620953,28.1177104036063,27.6720127197449,27.7301472002486,544480.99863908,0.0,1.0
2024-06-10,28.28,28.61,28.11,28.61,475323,27.4007184773944,27.7204581201646,27.2360041159674,27.7204581201646,490575.984388503,0.0,1.0
2024-06-11,28.16,28.35,27.7201,28.01,502024,27.2844495163871,27.4685420379821,26.8582268834944,27.139113315128,518133.812137543,0.0,1.0
2024-06-12,28.75,29.33,28.5,29.09,425010,27.8561052413398,28.4180718862086,27.6138782392412,28.1855339641939,438648.454051156,0.0,1.0
2024-06-13,28.45,28.64,28.23,28.64,364108,27.5654328388215,27.7495253604164,27.3522730769747,27.7495253604164,375792.125615063,0.0,1.0
2024-06-14,27.82,28.06,27.62,27.85,463648,27.129424235044,27.3634667158639,26.9343888343607,27.1586795451465,475450.096111451,0.18,1.0
2024-06-17,28.14,28.19,27.69,27.75,652137,27.4414808761373,27.4902397263081,27.0026512245999,27.0611618448049,668737.057698583,0.0,1.0
2024-06-18,28.1,28.33,28.03,28.18,709613,27.4024737960006,27.6267645067864,27.3342114057615,27.4804879562739,727676.101378492,0.0,1.0
2024-06-20,28.21,28.33,27.85,27.85,639321,27.5097432663764,27.6267645067864,27.1586795451465,27.1586795451465,655594.828180147,0.0,1.0
2024-06-21,28.0,28.32,27.98,28.14,1933888,27.304956095659,27.6170127367522,27.2854525555906,27.4414808761373,1983114.85322654,0.0,1.0
2024-06-24,28.5,28.71,28.1,28.3,914329,27.7925445973672,27.9973317680846,27.4024737960006,27.5975091966839,937603.119020218,0.0,1.0
2024-06-25,28.36,28.49,28.25,28.35,667422,27.6560198168889,27.782792827333,27.5487503465131,27.6462680468547,684411.135272656,0.0,1.0
2024-06-26,28.58,28.67,28.12,28.21,823291,27.8705587576405,27.9583246879479,27.4219773360689,27.5097432663764,844247.759243417,0.0,1.0
2024-06-27,29.0,29.02,28.35,28.66,697534,28.2801330990753,28.2996366391437,27.6462680468547,27.9485729179138,715289.632093755,0.0,1.0
2024-06-28,29.53,29.65,29.08,29.12,2766600,28.796976910886,28.913998151296,28.3581472593487,28.3971543394853,2837023.42273005,0.0,1.0
2024-07-01,28.89,29.64,28.83,29.52,957025,28.1728636286995,28.9042463812618,28.1143530084946,28.7872251408519,981385.939831644,0.0,1.0
2024-07-02,29.69,29.78,28.75,28.88,873928,28.9530052314327,29.0407711617401,28.0363388482213,28.1631118586654,896173.717118347,0.0,1.0
2024-07-03,29.29,29.79,29.2,29.69,469266,28.5629344300661,29.0505229317743,28.4751684997586,28.9530052314327,481211.101529255,0.0,1.0
2024-07-05,28.71,29.27,28.68,29.27,486719,27.9973317680846,28.5434308899978,27.9680764579821,28.5434308899978,499108.365245335,0.0,1.0
2024-07-08,28.56,29.1,28.52,28.98,720426,27.8510552175721,28.377650799417,27.8120481374355,28.260629559007,738764.344807243,0.0,1.0
2024-07-09,29.01,29.05,28.35,28.54,535884,28.2898848691095,28.3288919492462,27.6462680468547,27.8315516775038,549524.853562593,0.0,1.0
2024-07-10,29.62,29.65,28.92,29.07,574491,28.8847428411935,28.913998151296,28.202118938802,28.3483954893145,589114.589441049,0.0,1.0
2024-07-11,30.88,30.95,29.93,30.05,725610,30.1134658654982,30.1817282557373,29.1870477122526,29.3040689526626,744080.302814699,0.0,1.0
2024-07-12,30.88,31.28,30.85,31.0,759177,30.1134658654982,30.5035366668647,30.0842105553957,30.2304871059081,778501.746185905,0.0,1.0
2024-07-15,32.17,32.43,31.38,31.47,998629,31.3714441999053,31.6249902207936,30.6010543672064,30.6888202975138,1024048.96393316,0.0,1.0
2024-07-16,34.16,34.17,32.33,32.5,990864,33.3120464367039,33.3217982067381,31.5274725204519,31.6932526110327,1016086.30692546,0.0,1.0
2024-07-17,34.98,35.21,33.69,33.75,1109426,34.1116915795054,34.3359822902911,32.8537132450982,32.9122238653032,1137666.28633908,0.0,1.0
2024-07-18,34.81,35.89,34.35,34.5,1454758,33.9459114889246,34.9991026526143,33.497330067353,33.6436066178655,1491788.6649331,0.0,1.0
2024-07-19,35.69,36.64,35.5075,36.0,1012468,34.804067251931,35.7304854051766,34.6260974488075,35.1063721229901,1038240.23377599,0.0,1.0
2024-07-22,36.76,36.85,35.55,35.67,852380,35.8475066455865,35.935272575894,34.6675424714527,34.7845637118627,874077.215740128,0.0,1.0
2024-07-23,37.56,37.69,36.4268,36.47,923696,36.6276482483197,36.7544212587638,35.5225776680482,35.5647053145958,947208.554717722,0.0,1.0
2024-07-24,36.95,37.95,36.93,37.35,750301,36.0327902762357,37.0079672796521,36.0132867361673,36.4228610776022,769399.808825914,0.0,1.0
2024-07-25,38.44,38.79,36.55,37.07,1064399,37.4858040113261,37.8271159625218,35.6427194748691,36.1498115166456,1091493.13024306,0.0,1.0
2024-07-26,39.46,39.52,38.35,38.72,931354,38.4804845548108,38.5389951750158,37.3980380810186,37.7588535722827,955061.488055129,0.0,1.0
2024-07-29,38.17,39.525,38.15,39.5,820608,37.2225062204037,38.5438710600329,37.2030026803353,38.5194916349475,841496.463847197,0.0,1.0
2024-07-30,38.43,38.68,37.91,38.44,520394,37.4760522412919,37.719846492146,36.9689601995154,37.4858040113261,533640.557741697,0.0,1.0
2024-07-31,38.46,39.48,37.915,38.36,632789,37.5053075513944,38.4999880948791,36.9738360845325,37.4077898510528,648896.557017973,0.0,1.0
2024-08-01,36.51,38.49,36.27,38.09,780745,35.6037123947324,37.5345628614969,35.3696699139125,37.1444920601304,800618.75666138,0.0,1.0
2024-08-02,35.42,35.515,34.58,34.89,664498,34.5407694610086,34.6334112763331,33.7216207781388,34.0239256491979,681412.705254561,0.0,1.0
2024-08-05,34.5,34.94,33.05,33.71,758946,33.6436066178655,34.0726844993687,32.2295999629117,32.8732167851666,778264.866112657,0.0,1.0
2024-08-06,34.29,35.27,34.0,34.39,587735,33.4388194471481,34.3944929104961,33.1560181161573,33.5363371474897,602695.713640657,0.0,1.0
2024-08-07,34.27,35.03,34.05,34.78,428204,33.4193159070797,34.1604504296762,33.2047769663281,33.9166561788221,439103.873963239,0.0,1.0
2024-08-08,35.09,35.12,34.45,34.7,439763,34.2189610498812,34.2482163599837,33.5948477676947,33.8386420185488,450957.106719451,0.0,1.0
2024-08-09,34.8,35.055,34.49,34.94,401110,33.9361597188904,34.1848298547616,33.6338548478313,34.0726844993687,411320.199917317,0.0,1.0
2024-08-12,34.28,35.48,34.04,35.26,343620,33.4290676771139,34.5992800812136,33.195025196294,34.384741140462,352366.799869334,0.0,1.0
2024-08-13,34.68,34.785,34.29,34.74,497275,33.8191384784805,33.9215320638392,33.4388194471481,33.8776490986854,509933.06677441,0.0,1.0
2024-08-14,34.37,34.93,34.14,34.8,365966,33.5168336074214,34.0629327293346,33.2925428966356,33.9361597188904,375281.614227869,0.0,1.0
2024-08-15,35.33,35.88,35.17,35.27,578534,34.4530035307011,34.9893508825801,34.2969752101545,34.3944929104961,593260.503450338,0.0,1.0
2024-08-16,35.65,36.25,35.19,35.19,637008,34.7650601717944,35.3501663738442,34.3164787502228,34.3164787502228,653222.951083069,0.0,1.0
2024-08-19,35.93,35.98,35.42,35.87,343567,35.0381097327509,35.0868685829218,34.5407694610086,34.979599112546,352312.450761619,0.0,1.0
2024-08-20,35.05,35.68,35.02,35.68,340329,34.1799539697445,34.7943154818968,34.150698659642,34.7943154818968,348992.027916683,0.0,1.0
2024-08-21,35.22,35.36,34.8661,35.36,333945,34.3457340603253,34.4822588408036,34.0006189188163,34.4822588408036,342445.524074165,0.0,1.0
2024-08-22,35.2,35.5,35.1,35.22,363460,34.326230520257,34.6187836212819,34.2287128199153,34.3457340603253,372711.82434232,0.0,1.0
2024-08-23,36.61,37.52,35.41,35.52,640187,35.7012300950741,36.588641168183,34.5310176909744,34.6382871613502,656482.872091115,0.0,1.0
2024-08-26,36.29,37.18,36.24,37.04,593310,35.3891734539808,36.2570809870214,35.34041460381,36.1205562065431,608412.624499373,0.0,1.0
2024-08-27,35.86,36.215,35.78,36.13,444551,34.9698473425118,35.3160351787246,34.8918331822385,35.2331451334342,455866.984601339,0.0,1.0
2024-08-28,36.24,36.49,35.71,35.83,424171,35.34041460381,35.5842088546641,34.8235707919993,34.9405920324093,434968.214502576,0.0,1.0
2024-08-29,36.29,36.71,36.05,36.56,508100,35.3891734539808,35.7987477954157,35.1551309731609,35.6524712449033,521033.615661511,0.0,1.0
2024-08-30,36.57,36.61,35.97,36.46,541258,35.6622230149374,35.7012300950741,35.0771168128876,35.5549535445616,555035.647993935,0.0,1.0
2024-09-03,36.16,36.72,36.05,36.33,389856,35.2624004435367,35.8084995654499,35.1551309731609,35.4281805341175,399779.730894182,0.0,1.0
2024-09-04,36.05,36.44,35.77,35.92,297976,35.1551309731609,35.5354500044933,34.8820814122043,35.0283579627168,305560.938123114,0.0,1.0
2024-09-05,35.72,36.42,35.5,36.33,566806,34.8333225620335,35.515946464425,34.6187836212819,35.4281805341175,581233.968822355,0.0,1.0
2024-09-06,35.2,36.18,35.08,35.91,355921,34.326230520257,35.281903983605,34.209209279847,35.0186061926826,364980.920133557,0.0,1.0
2024-09-09,35.65,35.76,35.02,35.31,569023,34.7650601717944,34.8723296421702,34.150698659642,34.4334999906328,583507.402252626,0.0,1.0
2024-09-10,36.02,36.07,34.95,35.67,451962,35.1258756630584,35.1746345132292,34.0824362694029,34.7845637118627,463466.630587695,0.0,1.0
2024-09-11,35.62,35.755,34.77,35.54,464736,34.7358048616919,34.8674537571531,33.9069044087879,34.6577907014185,476565.791001904,0.0,1.0
2024-09-12,35.76,35.88,35.205,35.69,465391,35.0478615027851,35.1654717762844,34.5039139878509,34.9792555099105,474847.292998961,0.18,1.0
2024-09-13,36.77,36.78,36.09,36.34,437973,36.037747971404,36.047548827529,35.3712897549081,35.6163111580316,446872.185875176,0.0,1.0
2024-09-16,37.29,37.62,36.345,36.77,471222,36.5473924899009,36.8708207420239,35.6212115860941,36.037747971404,480796.773254224,0.0,1.0
2024-09-17,37.7,38.53,37.39,37.77,463237,36.9492275910235,37.7626986493935,36.6454010511503,37.017833583898,472649.525811542,0.0,1.0
2024-09-18,37.84,39.21,37.08,37.62,580092,37.0864395767726,38.4291568658894,36.3415745112772,36.8708207420239,591878.905888497,0.0,1.0
2024-09-19,38.84,38.97,37.97,38.76,447299,38.0665251892666,38.1939363188908,37.2138507063968,37.9881183402671,456387.681135093,0.0,1.0
2024-09-20,38.1,38.94,37.9746,38.94,1637076,37.3412618360211,38.164533750516,37.2183591002143,38.164533750516,1670339.79392289,0.0,1.0
2024-09-23,38.12,38.31,37.72,38.29,328915,37.3608635482709,37.5470798146448,36.9688293032733,37.5274781023949,335598.233263543,0.0,1.0
2024-09-24,37.46,38.28,37.33,38.1,454173,36.7140070440249,37.51767724627,36.5865959144007,37.3412618360211,463401.354137095,0.0,1.0
2024-09-25,36.89,37.58,36.75,37.51,555864,36.1553582449033,36.8316173175242,36.0181462591542,36.7630113246496,567158.61646567,0.0,1.0
2024-09-26,36.93,37.42,36.83,37.35,332576,36.1945616694031,36.6748036195251,36.0965531081537,36.6061976266506,339333.62122693,0.0,1.0
2024-09-27,36.63,37.33,36.52,37.24,349501,35.9005359856549,36.5865959144007,35.7927265682805,36.4983882092762,356602.520784523,0.0,1.0
2024-09-30,37.01,37.39,36.44,36.59,423298,36.2729685184026,36.6454010511503,35.714319719281,35.8613325611551,431899.004131739,0.0,1.0
2024-10-01,36.17,36.865,35.77,36.86,520469,35.4496966039076,36.130856104591,35.0576623589101,36.1259556765285,531044.424451432,0.0,1.0
2024-10-02,35.58,36.39,35.48,35.9,305100,34.8714460925362,35.6653154386563,34.7734375312868,35.1850734885343,311299.335599491,0.0,1.0
2024-10-03,35.49,35.75,35.125,35.3,299254,34.7832383874117,35.0380606466602,34.4255071388514,34.5970221210379,305334.550558801,0.0,1.0
2024-10-04,35.89,36.46,35.755,36.29,379861,35.1752726324093,35.7339214315309,35.0429610747226,35.5673068774069,387579.406490195,0.0,1.0
2024-10-07,35.97,36.135,35.63,35.65,401011,35.2536794814088,35.4153936074704,34.9204503731609,34.9400520854108,409159.153943257,0.0,1.0
2024-10-08,35.68,36.28,35.66,36.02,221277,34.9694546537856,35.557506021282,34.9498529415357,35.3026837620336,225773.133672398,0.0,1.0
2024-10-09,36.36,36.58,35.57,35.62,296755,35.6359128702815,35.8515317050302,34.8616452364113,34.9106495170359,302784.773306546,0.0,1.0
2024-10-10,36.16,36.26,35.74,36.19,309555,35.4398957477827,35.5379043090321,35.0282597905352,35.4692983161575,315844.85687152,0.0,1.0
2024-10-11,37.18,37.44,36.18,36.35,426778,36.4395830725266,36.694405331775,35.4594974600326,35.6261120141566,435449.714350966,0.0,1.0
2024-10-14,37.53,37.89,36.92,37.4,244392,36.7826130368995,37.1354438573973,36.1847608132781,36.6552019072753,249357.808016489,0.0,1.0
2024-10-15,38.09,38.89,37.5,37.77,542509,37.3314609798961,38.1155294698913,36.7532104685247,37.017833583898,553532.255839871,0.0,1.0
2024-10-16,38.75,39.14,38.35,38.44,508438,37.9783174841421,38.3605508730148,37.5862832391445,37.674490944269,518768.966219385,0.0,1.0
2024-10-17,38.85,38.995,38.19,38.36,358983,38.0763260453915,38.2184384592032,37.4294695411455,37.5960840952695,366277.185812889,0.0,1.0
2024-10-18,38.4,38.875,38.05,38.82,416834,37.6352875197692,38.1008281857039,37.2922575553963,38.0469234770167,425303.661931428,0.0,1.0
2024-10-21,37.02,38.69,36.95,38.69,381442,36.2827693745275,37.9195123473925,36.214163381653,37.9195123473925,389192.530874275,0.0,1.0
2024-10-22,37.08,37.28,36.84,36.95,267375,36.3415745112772,36.537591633776,36.1063539642786,36.214163381653,272807.800248817,0.0,1.0
2024-10-23,37.26,37.375,36.72,36.83,274470,36.5179899215261,36.6306997669629,35.9887436907793,36.0965531081537,280046.963756121,0.0,1.0
2024-10-24,36.88,37.32,36.63,37.29,800927,36.1455573887784,36.5767950582757,35.9005359856549,36.5473924899009,817201.058550291,0.0,1.0
2024-10-25,36.13,37.3,35.98,37.26,357693,35.4104931794079,36.5571933460259,35.2634803375338,36.5179899215261,364960.974266106,0.0,1.0
2024-10-28,36.81,36.97,36.25,36.59,468895,36.0769513959038,36.2337650939028,35.5281034529072,35.8613325611551,478422.490874872,0.0,1.0
2024-10-29,36.39,36.74,36.245,36.5,418164,35.6653154386563,36.0083454030292,35.5232030248447,35.7731248560307,426660.68623935,0.0,1.0
2024-10-30,36.66,37.2,36.32,36.32,349783,35.9299385540297,36.4591847847765,35.5967094457817,35.5967094457817,356890.250750564,0.0,1.0
2024-10-31,36.14,36.75,36.1,36.74,391860,35.4202940355328,36.0181462591542,35.3810906110331,36.0083454030292,399822.214513329,0.0,1.0
2024-11-01,36.45,36.58,36.02,36.35,545881,35.724120575406,35.8515317050302,35.3026837620336,35.6261120141566,556972.771604018,0.0,1.0
2024-11-04,36.08,36.42,35.51,36.36,397803,35.3614888987832,35.6947180070311,34.8028400996616,35.6359128702815,405885.970499785,0.0,1.0
2024-11-05,36.74,36.76,35.99,36.07,377241,36.0083454030292,36.0279471152791,35.2732811936587,35.3516880426582,384906.170635489,0.0,1.0
2024-11-06,41.99,42.02,38.78,38.78,1608526,41.1537948686227,41.1831974369975,38.007720052517,38.007720052517,1641209.68565882,0.0,1.0
2024-11-07,40.84,41.71,40.5,41.5,798213,40.0266964142546,40.8793708971244,39.6934673060066,40.6735529185006,814431.912706905,0.0,1.0
2024-11-08,41.3,41.6,40.64,41.27,552895,40.4775357960018,40.77156147975,39.8306792917558,40.448133227627,564129.289270013,0.0,1.0
2024-11-11,42.91,43.5,42.02,42.02,532151,42.0554736321171,42.6337241434886,41.1831974369975,41.1831974369975,542963.791342528,0.0,1.0
2024-11-12,42.49,43.57,42.23,42.85,935769,41.6438376748697,42.7023301363632,41.3890154156212,41.9966684953675,954782.916993118,0.0,1.0
2024-11-13,41.81,43.35,41.7,43.02,510928,40.9773794583738,42.4867113016145,40.8695700409994,42.1632830494915,521309.560600383,0.0,1.0
2024-11-14,41.38,42.0,41.22,41.79,418073,40.5559426450013,41.1635957247476,40.3991289470023,40.9577777461239,426567.837207756,0.0,1.0
2024-11-15,41.34,41.77,40.74,41.58,491525,40.5167392205016,40.938176033874,39.9286878530052,40.7519597675001,501512.310490134,0.0,1.0
2024-11-18,41.25,41.74,41.14,41.37,421235,40.4285315153771,40.9087734654992,40.3207220980028,40.5461417888764,429794.085975916,0.0,1.0
2024-11-19,40.95,41.07,40.44,40.44,315867,40.1345058316289,40.2521161051282,39.634662169257,39.634662169257,322285.110579497,0.0,1.0
2024-11-20,40.62,41.25,40.07,40.9,369572,39.8110775795059,40.4285315153771,39.2720304926342,40.0855015510042,377081.344005819,0.0,1.0
2024-11-21,41.43,41.86,40.75,41.01,355435,40.604946925626,41.0263837389985,39.9384887091301,40.1933109683786,362657.093899723,0.0,1.0
2024-11-22,42.77,42.87,41.58,41.74,507276,41.918261646368,42.0162702076174,40.7519597675001,40.9087734654992,517583.355508252,0.0,1.0
2024-11-25,43.05,44.66,42.695,43.37,801941,42.1926856178663,43.7706234539816,41.8447552254309,42.5063130138644,818235.662045204,0.0,1.0
2024-11-26,42.57,43.0,42.36,42.85,400746,41.7222445238692,42.1436813372416,41.5164265452455,41.9966684953675,408888.769400701,0.0,1.0
2024-11-27,42.03,43.2,41.925,43.06,392768,41.1929982931224,42.3396984597404,41.0900893038106,42.2024864739913,400748.66419122,0.0,1.0
2024-11-29,41.68,42.47,41.28,42.47,334018,40.8499683287495,41.6242359626198,40.4579340837519,41.6242359626198,340804.921266047,0.0,1.0
2024-12-02,41.37,41.83,41.1,41.83,429583,40.5461417888764,40.9969811706236,40.281518673503,40.9969811706236,438311.709225947,0.0,1.0
2024-12-03,40.85,41.65,40.77,41.42,304949,40.0364972703795,40.8205657603747,39.95809042138,40.5951460695011,311145.267426186,0.0,1.0
2024-12-04,41.33,41.38,40.65,40.87,323461,40.5069383643766,40.5559426450013,39.8404801478807,40.0560989826294,330033.41328203,0.0,1.0
2024-12-05,40.94,41.89,40.86,41.32,287718,40.124704975504,41.0557863073733,40.0462981265045,40.4971375082517,293564.150245868,0.0,1.0
2024-12-06,40.91,41.36,40.78,41.35,247333,40.0953024071292,40.5363409327515,39.9678912775049,40.5265400766265,252358.566279348,0.0,1.0
2024-12-09,40.31,41.28,40.27,41.03,272931,39.5072510396328,40.4579340837519,39.468047615133,40.2129126806284,278476.692771238,0.0,1.0
2024-12-10,40.76,41.25,39.72,40.35,792276,39.9482895652551,40.4285315153771,38.9290005282613,39.5464544641325,808374.27863462,0.0,1.0
2024-12-11,41.18,41.825,40.77,41.33,494345,40.3599255225025,40.9920807425612,39.95809042138,40.5069383643766,504389.610150543,0.0,1.0
2024-12-12,40.63,41.4733,40.57,41.16,473272,39.8208784356309,40.647384632647,39.7620732988812,40.3403238102527,482888.427262676,0.0,1.0
2024-12-13,40.47,40.57,39.79,40.41,405149,39.8404801478807,39.9389246256368,39.1710576991395,39.7814134612271,411550.763674022,0.18,1.0
2024-12-16,40.86,40.97,40.205,40.37,464036,40.2244136111294,40.3327025366611,39.5796022818271,39.7420356701247,471368.237789648,0.0,1.0
2024-12-17,39.2,40.85,38.97,40.38,576710,38.5902352803787,40.2145691633538,38.3638129815397,39.7518801179003,585822.600866458,0.0,1.0
2024-12-18,36.73,39.78,36.43,39.47,779732,36.1586566798038,39.1612132513639,35.8633232465356,38.8560353703201,792052.553655746,0.0,1.0
2024-12-19,35.99,37.65,35.89,37.22,781607,35.4301675444089,37.0643458751596,35.3317230666528,36.6410346208085,793957.180550762,0.0,1.0
2024-12-20,36.46,37.05,35.56,35.56,1858272,35.8928565898624,36.4736790086232,35.0068562900578,35.0068562900578,1887634.57570931,0.0,1.0
2024-12-23,36.27,36.365,35.82,36.22,374710,35.7058120821259,35.7993343359941,35.2628119322236,35.6565898432478,380630.79671008,0.0,1.0
2024-12-24,36.75,36.75,36.18,36.45,149662,36.178345575355,36.178345575355,35.6172120521454,35.8830121420868,152026.810859662,0.0,1.0
2024-12-26,36.95,37.02,36.165,36.45,217494,36.3752345308671,36.4441456652964,35.602445380482,35.8830121420868,220930.625015779,0.0,1.0
2024-12-27,36.16,36.95,35.7304,36.61,325391,35.5975231565942,36.3752345308671,35.1746056801541,36.0405233064965,330532.506664594,0.0,1.0
2024-12-30,36.39,36.65,35.675,35.98,462007,35.8239454554332,36.0799010975989,35.1200674394773,35.4203230966333,469307.177538988,0.0,1.0
2024-12-31,36.05,36.72,35.87,36.61,298398,35.4892342310625,36.1488122320282,35.3120341711016,36.0405233064965,303112.98998344,0.0,1.0
2025-01-02,35.57,36.6478,35.46,36.44,625133,35.0167007378334,36.0777353190883,34.9084118123017,35.8731676943112,635010.733206381,0.0,1.0
2025-01-03,36.02,36.11,35.14,35.65,739269,35.4597008877357,35.5483009177162,34.5933894834823,35.0954563200382,750950.197360798,0.0,1.0
2025-01-06,36.05,36.87,35.905,36.05,590716,35.4892342310625,36.2964789486623,35.3464897383162,35.4892342310625,600049.909821975,0.0,1.0
2025-01-07,35.62,36.42,35.27,36.16,451281,35.0659229767114,35.85347879876,34.7213673045652,35.5975231565942,458411.695898487,0.0,1.0
2025-01-08,36.01,36.07,35.17,35.28,565896,35.4498564399601,35.5089231266137,34.6229228268091,34.7312117523408,574837.728737018,0.0,1.0
2025-01-10,34.78,35.4599,34.41,35.13,602410,34.2389893635605,34.908313367824,33.874744795863,34.5835450357067,611928.686840809,0.0,1.0
2025-01-13,34.81,34.86,34.26,34.37,593952,34.2685227068873,34.3177449457653,33.7270780792289,33.8353670047606,603337.041892519,0.0,1.0
2025-01-14,36.25,36.255,34.98,35.16,467663,35.6861231865747,35.6910454104625,34.4358783190726,34.6130783790335,475052.548055366,0.0,1.0
2025-01-15,36.86,37.85,36.57,37.54,426698,36.2866345008867,37.2612348306717,36.0011455153941,36.9560569496279,433440.25965306,0.0,1.0
2025-01-16,36.79,36.95,36.34,36.54,334270,36.2177233664574,36.3752345308671,35.7747232165551,35.9716121720673,339551.803838378,0.0,1.0
2025-01-17,37.02,37.43,36.705,37.23,364853,36.4441456652964,36.8477680240963,36.1340455603648,36.6508790685841,370618.046147856,0.0,1.0
2025-01-21,37.62,37.875,37.265,37.29,307520,37.0348125318328,37.2858459501108,36.6853346357987,36.7099457552378,312379.126802818,0.0,1.0
2025-01-22,37.24,37.61,37.03,37.32,559477,36.6607235163597,37.0249680840572,36.453990113072,36.7394790985646,568317.302049494,0.0,1.0
2025-01-23,36.54,37.24,36.39,36.87,429024,35.9716121720673,36.6607235163597,35.8239454554332,36.2964789486623,435803.01280389,0.0,1.0
2025-01-24,37.79,37.89,36.22,36.5,810938,37.2021681440181,37.3006126217742,35.6565898432478,35.9322343809648,823751.639994875,0.0,1.0
2025-01-27,38.52,39.12,38.15,38.15,629962,37.9208128316374,38.5114796981738,37.55656826394,37.55656826394,639916.036286931,0.0,1.0
2025-01-28,38.03,38.63,37.82,38.22,481912,37.4384348906327,38.0291017571691,37.2317014873449,37.6254793983692,489526.696656476,0.0,1.0
2025-01-29,37.37,38.07,37.02,37.65,443196,36.7887013374426,37.4778126817351,36.4441456652964,37.0643458751596,450198.944727178,0.0,1.0
2025-01-30,37.62,37.985,37.12,37.81,419658,37.0348125318328,37.3941348756424,36.5425901430525,37.2218570395693,426289.020537907,0.0,1.0
2025-01-31,37.26,37.87,37.14,37.55,587616,36.6804124119109,37.280923726223,36.5622790386037,36.9659013974035,596900.926688882,0.0,1.0
2025-02-03,36.94,37.115,36.05,36.75,646627,36.3653900830915,36.5376679191646,35.4892342310625,36.178345575355,656844.360129833,0.0,1.0
2025-02-04,38.19,38.23,36.72,36.74,396682,37.5959460550424,37.6353238461448,36.1488122320282,36.1685011275794,402949.976516635,0.0,1.0
2025-02-05,38.35,38.53,37.58,38.53,369323,37.7534572194521,37.930657279413,36.9954347407304,37.930657279413,375158.676665574,0.0,1.0
2025-02-06,38.49,38.63,38.23,38.44,306926,37.8912794883106,38.0291017571691,37.6353238461448,37.8420572494325,311775.741002477,0.0,1.0
2025-02-07,37.78,38.42,37.18,38.42,395711,37.1923236962425,37.8223683538813,36.6016568297061,37.8223683538813,401963.633735269,0.0,1.0
2025-02-10,37.39,38.08,37.21,37.55,350216,36.8083902329938,37.4876571295107,36.6311901730329,36.9659013974035,355749.766754604,0.0,1.0
2025-02-11,38.12,38.16,37.0,37.01,351326,37.5270349206131,37.5664127117156,36.4244567697452,36.4343012175208,356877.305876454,0.0,1.0
2025-02-12,37.32,37.93,37.22,37.52,440004,36.7394790985646,37.3399904128766,36.6410346208085,36.9363680540767,446956.507901103,0.0,1.0
2025-02-13,37.52,37.63,36.42,36.86,352373,36.9363680540767,37.0446569796084,35.85347879876,36.2866345008867,357940.84953463,0.0,1.0
2025-02-14,37.21,37.9,36.06,37.25,221660,36.6311901730329,37.3104570695498,35.4990786788381,36.6705679641353,225162.452026251,0.0,1.0
2025-02-18,37.42,37.86,36.94,37.17,290024,36.8379235763207,37.2710792784474,36.3653900830915,36.5918123819305,294606.672320046,0.0,1.0
2025-02-19,37.32,37.5,35.89,36.92,333133,36.7394790985646,36.9166791585255,35.3317230666528,36.3457011875403,338396.83808924,0.0,1.0
2025-02-20,37.31,37.415,36.81,37.09,373871,36.729634650789,36.8330013524329,36.2374122620086,36.5130567997256,379778.539662124,0.0,1.0
2025-02-21,36.83,37.86,36.62,37.03,763021,36.2571011575599,37.2710792784474,36.0503677542721,36.453990113072,775077.502966353,0.0,1.0
2025-02-24,36.77,37.25,36.77,37.13,468293,36.1980344709062,36.6705679641353,36.1980344709062,36.5524345908281,475692.502692092,0.0,1.0
2025-02-25,37.21,37.48,36.94,37.08,438281,36.6311901730329,36.8969902629743,36.3653900830915,36.50321235195,445206.28275971,0.0,1.0
2025-02-26,36.99,37.32,36.55,37.07,495080,36.4146123219696,36.7394790985646,35.9814566198429,36.4933679041744,502902.764365047,0.0,1.0
2025-02-27,37.23,37.415,36.7,36.94,425295,36.6508790685841,36.8330013524329,36.129123336477,36.3653900830915,432015.090835083,0.0,1.0
2025-02-28,37.66,37.95,37.205,37.47,654866,37.0741903229352,37.3596793084278,36.6262679491451,36.8871458151987,665213.544656785,0.0,1.0
2025-03-03,37.75,38.595,36.965,37.67,670726,37.1627903529157,37.9946461899545,36.3900012025305,37.0840347707108,681324.148686092,0.0,1.0
2025-03-04,36.88,37.78,36.7552,37.39,680648,36.3063233964379,37.1923236962425,36.1834646881983,36.8083902329938,691402.926314011,0.0,1.0
2025-03-05,36.62,37.27,36.34,36.91,494717,36.0503677542721,36.6902568596866,35.7747232165551,36.3358567397647,502534.028598172,0.0,1.0
2025-03-06,36.39,36.6,35.765,36.31,408377,35.8239454554332,36.0306788587209,35.2086674694577,35.7451898732283,414829.76933648,0.0,1.0
2025-03-07,36.33,36.686,35.865,36.3,412334,35.7648787687795,36.1153411095911,35.3071119472138,35.7353454254527,418849.293935722,0.0,1.0
2025-03-10,35.57,37.44,35.26,36.03,697972,35.0167007378334,36.8576124718719,34.7115228567896,35.4695453355113,709000.663022947,0.0,1.0
2025-03-11,34.98,36.06,34.69,35.76,815467,34.4358783190726,35.4990786788381,34.15038933358,35.2037452455699,828352.202772222,0.0,1.0
2025-03-12,35.05,35.63,34.93,35.12,609680,34.5047894535018,35.075767424487,34.3866560801946,34.5737005879311,619313.560188419,0.0,1.0
2025-03-13,35.13,35.6785,34.98,35.19,537277,34.5835450357067,35.1235129961987,34.4358783190726,34.6426117223603,545766.519612506,0.0,1.0
2025-03-14,35.78,35.84,35.02,35.38,389732,35.4006342010821,35.4599980370816,34.6486922784207,35.0048752944182,393908.50685872,0.18,1.0
2025-03-17,35.75,35.98,35.4,35.86,415569,35.3709522830823,35.598513654414,35.0246632397514,35.4797859824148,420022.385348834,0.0,1.0
2025-03-18,35.6,35.745,35.17,35.42,492154,35.2225426930833,35.366005296749,34.7971018684197,35.0444511850846,497428.097473513,0.0,1.0
2025-03-19,35.85,36.22,35.28,35.66,563510,35.4698920097482,35.8359689984123,34.9059355677522,35.2819065290829,569548.773772639,0.0,1.0
2025-03-20,35.65,36.13,35.3301,35.6,569163,35.2720125564163,35.7469232444129,34.9555043708119,35.2225426930833,575262.353333137,0.0,1.0
2025-03-21,35.7,35.975,35.175,35.59,1563223,35.3214824197493,35.5935666680807,34.802048854753,35.2126487204167,1579975.05418393,0.0,1.0
2025-03-24,36.81,36.93,35.91,36.22,683171,36.4197133857415,36.5384410577406,35.5292558457478,35.8359689984123,690492.103648608,0.0,1.0
2025-03-25,36.5,37.06,36.34,36.41,356033,36.113000233077,36.6670627024064,35.9546966704115,36.0239544790776,359848.376377693,0.0,1.0
2025-03-26,36.65,37.14,36.52,36.58,344122,36.2614098230759,36.7462144837392,36.1327881784102,36.1921520144098,347809.733861312,0.0,1.0
2025-03-27,36.29,36.76,36.13,36.67,379445,35.9052268070785,36.3702435224085,35.7469232444129,36.2811977684091,383511.267704492,0.0,1.0
2025-03-28,35.81,36.37,35.655,36.29,303742,35.4303161190819,35.9843785884112,35.2769595427496,35.9052268070785,306997.007405811,0.0,1.0
2025-03-31,35.92,36.065,34.57,35.04,728187,35.5391498184144,35.6826124220801,34.2034635084239,34.6684802237539,735990.51113055,0.0,1.0
2025-04-01,35.69,35.98,35.36,35.78,491236,35.3115884470827,35.598513654414,34.985087349085,35.4006342010821,496500.259858699,0.0,1.0
2025-04-02,35.75,35.86,35.1,35.26,545627,35.3709522830823,35.4797859824148,34.7278440597535,34.886147622419,551474.133178192,0.0,1.0
2025-04-03,33.0,35.02,32.75,32.78,643397,32.6501097997682,34.6486922784207,32.4027604831033,32.4324424011031,650291.871304847,0.0,1.0
2025-04-04,32.17,32.49,31.32,31.75,915753,31.8289100684407,32.1455171937718,30.98792239178,31.4133632164437,925566.535161072,0.0,1.0
2025-04-07,31.91,33.41,30.82,30.82,878033,31.5716667791092,33.0557626790987,30.4932237584502,30.4932237584502,887442.314212545,0.0,1.0
2025-04-08,31.69,33.365,31.15,32.75,821123,31.3539993804441,33.011239802099,30.8197248564479,32.4027604831033,829922.446392274,0.0,1.0
2025-04-09,33.52,34.275,30.88,31.35,1095330,33.1645963784313,33.9115913147593,30.5525875944498,31.0176043097798,1107067.94622346,0.0,1.0
2025-04-10,31.4,32.87,30.58,32.76,688387,31.0670741731128,32.5214881551025,30.2557684144519,32.4126544557699,695764.000161533,0.0,1.0
2025-04-11,31.3,32.06,30.65,31.01,525385,30.9681344464469,31.7200763691082,30.3250262231181,30.6812092391156,531015.212699929,0.0,1.0
2025-04-14,31.74,31.87,30.89,31.83,590362,31.4034692437771,31.5320908884429,30.5624815671164,31.4925149977765,596688.529364097,0.0,1.0
2025-04-15,32.51,32.69,31.7,31.7,451749,32.165305139105,32.3433966471038,31.3638933531107,31.3638933531107,456590.103109112,0.0,1.0
2025-04-16,32.76,32.85,32.27,32.49,490525,32.4126544557699,32.5017002097693,31.9278497951067,32.1455171937718,495781.64052958,0.0,1.0
2025-04-17,32.68,33.14,32.49,32.64,503545,32.3335026744372,32.7886254171006,32.1455171937718,32.2939267837708,508941.16748477,0.0,1.0
2025-04-21,32.25,32.775,31.865,31.89,659563,31.9080618497735,32.4274954147698,31.5271439021096,31.551878833776,666631.111916031,0.0,1.0
2025-04-22,33.2,33.38,32.19,32.56,515884,32.8479892531002,33.0260807610989,31.8486980137739,32.214775002438,521412.396601522,0.0,1.0
2025-04-23,33.59,34.87,33.38,34.09,446530,33.2338541870974,34.5002826884218,33.0260807610989,33.7285528204273,451315.17444712,0.0,1.0
2025-04-24,33.78,33.9,33.175,33.49,609067,33.4218396677628,33.5405673397619,32.8232543214337,33.1349144604315,615593.978803178,0.0,1.0
2025-04-25,33.37,33.575,33.02,33.4,350373,33.0161867884323,33.2190132280975,32.6698977451014,33.0458687064321,354127.721802702,0.0,1.0
2025-04-28,33.49,33.82,33.115,33.59,340092,33.1349144604315,33.4614155584292,32.7638904854341,33.2338541870974,343736.546946609,0.0,1.0
2025-04-29,33.78,33.85,33.19,33.26,372808,33.4218396677628,33.4910974764289,32.8380952804336,32.9073530890998,376803.143249684,0.0,1.0
2025-04-30,33.51,33.77,32.865,33.22,529751,33.1547024057647,33.4119456950962,32.5165411687692,32.8677771984334,535428.000310249,0.0,1.0
2025-05-01,33.77,34.065,33.2,33.54,548023,33.4119456950962,33.7038178887608,32.8479892531002,33.1843843237645,553895.809567181,0.0,1.0
2025-05-02,34.65,34.74,33.96,34.17,491776,34.2826152897567,34.371661043756,33.5999311757615,33.80770460176,497046.046690942,0.0,1.0
2025-05-05,34.42,34.9,34.26,34.26,288044,34.0550539184249,34.5299646064216,33.8967503557594,33.8967503557594,291130.782049238,0.0,1.0
2025-05-06,34.23,34.46,33.8,34.08,428668,33.8670684377596,34.0946298090913,33.441627613096,33.7186588477607,433261.75889615,0.0,1.0
2025-05-07,34.23,34.7946,34.08,34.7,477060,33.8670684377596,34.4256821345156,33.7186588477607,34.3320851530896,482172.344795966,0.0,1.0
2025-05-08,34.85,35.06,34.41,34.53,489009,34.4804947430886,34.6882681690871,34.0451599457583,34.1638876177575,494249.394533875,0.0,1.0
2025-05-09,34.67,34.97,34.5909,34.85,325038,34.3024032350899,34.5992224150877,34.2241419112971,34.4804947430886,328521.222923303,0.0,1.0
2025-05-12,36.165,36.67,35.9301,36.03,635050,35.781552148746,36.2811977684091,35.5491427308077,35.647983517747,641855.421881269,0.0,1.0
2025-05-13,35.93,36.355,35.8,36.33,340840,35.549043791081,35.9695376294113,35.4204221464152,35.9448026977449,344492.562780902,0.0,1.0
2025-05-14,35.66,35.96,35.1,35.27,450111,35.2819065290829,35.5787257090808,34.7278440597535,34.8960415950856,454934.549717975,0.0,1.0
2025-05-15,35.96,36.01,35.64,35.86,305152,35.5787257090808,35.6281955724138,35.2621185837497,35.4797859824148,308422.117467779,0.0,1.0
2025-05-16,35.86,36.01,35.66,35.93,437639,35.4797859824148,35.6281955724138,35.2819065290829,35.549043791081,442328.895325875,0.0,1.0
2025-05-19,35.87,35.88,35.17,35.48,308736,35.4896799550814,35.499573927748,34.7971018684197,35.1038150210842,312044.524887703,0.0,1.0
2025-05-20,35.74,35.84,35.59,35.69,295017,35.3610583104157,35.4599980370816,35.2126487204167,35.3115884470827,298178.507199663,0.0,1.0
2025-05-21,34.69,35.81,34.61,35.31,415840,34.322191180423,35.4303161190819,34.2430393990903,34.935617485752,420296.289481312,0.0,1.0
2025-05-22,34.47,34.8,34.39,34.52,345318,34.1045237817579,34.4310248797556,34.0253720004252,34.1539936450909,349018.550623094,0.0,1.0
2025-05-23,34.21,34.43,33.48,33.81,425120,33.8472804924264,34.0649478910915,33.1250204877649,33.4515215857626,429675.737265042,0.0,1.0
2025-05-27,35.3,35.3,34.37,34.6,477820,34.9257235130854,34.9257235130854,34.005584055092,34.2331454264237,482940.48922653,0.0,1.0
2025-05-28,34.91,35.33,34.005,35.12,629254,34.5398585790882,34.9554054310852,33.6444540527612,34.7476320050867,635997.309881861,0.0,1.0
2025-05-29,35.38,35.42,34.505,35.1,511210,35.0048752944182,35.0444511850846,34.139152686091,34.7278440597535,516688.308353552,0.0,1.0
2025-05-30,35.26,35.71,34.255,35.4,955209,34.886147622419,35.3313763924159,33.8918033694261,35.0246632397514,965445.359703623,0.0,1.0
2025-06-02,35.18,35.61,34.63,35.28,565835,34.8069958410863,35.2324366657499,34.2628273444235,34.9059355677522,571898.68930035,0.0,1.0
2025-06-03,35.82,35.85,34.66,35.21,500908,35.4402100917484,35.4698920097482,34.2925092624233,34.8366777590861,506275.908453985,0.0,1.0
2025-06-04,35.53,36.02,35.4362,35.79,366163,35.1532848844171,35.6380895450804,35.0604794208045,35.4105281737487,370086.933064029,0.0,1.0
2025-06-05,35.58,35.87,35.365,35.6,503691,35.2027547477501,35.4896799550814,34.9900343354183,35.2225426930833,509088.732072748,0.0,1.0
2025-06-06,36.56,36.6,35.1675,35.8,538723,36.1723640690766,36.211939959743,34.794628375253,35.4204221464152,544496.14745633,0.0,1.0
2025-06-09,36.73,36.97,36.64,36.85,411112,36.3405616044087,36.578016948407,36.2515158504093,36.4592892764079,415517.622550118,0.0,1.0
2025-06-10,37.48,37.51,36.69,36.8,557880,37.0826095544034,37.1122914724032,36.3009857137423,36.4098194130749,563858.440688328,0.0,1.0
2025-06-11,36.87,37.65,36.6899,37.61,489290,36.4790772217411,37.2508070897356,36.3008867740157,37.2112311990692,494533.405829912,0.0,1.0
2025-06-12,36.66,36.85,36.37,36.85,319331,36.2713037957425,36.4592892764079,35.9843785884112,36.4592892764079,322753.064679581,0.0,1.0
2025-06-13,35.56,36.315,35.46,36.21,484928,35.1829668024169,35.929961738745,35.084027075751,35.8260750257457,490124.661085017,0.0,1.0
2025-06-16,35.68,36.3,35.49,35.82,643489,35.4896799550814,36.106372824256,35.3006934306569,35.6289331836047,646939.830087497,0.19,1.0
2025-06-17,35.1,35.75,35.06,35.21,542104,34.9127737226277,35.5593065693431,34.8729870859068,35.0221869736103,545011.134067175,0.0,1.0
2025-06-18,35.1,35.52,34.85,34.85,574019,34.9127737226277,35.3305334081976,34.6641072431218,34.6641072431218,577097.284222411,0.0,1.0
2025-06-20,34.92,35.36,34.76,35.13,1934826,34.7337338573835,35.1713868613139,34.5745873104997,34.9426137001685,1945201.86621507,0.0,1.0
2025-06-23,35.67,35.7,34.61,34.75,465653,35.4797332959012,35.5095732734419,34.4253874227962,34.5646406513195,468150.151284222,0.0,1.0
2025-06-24,36.24,37.2999,35.7394,35.99,613692,36.0466928691746,37.1009392756878,35.548763110612,35.7980263896687,616983.038103303,0.0,1.0
2025-06-25,35.89,36.23,35.72,36.08,471758,35.6985597978664,36.0367462099944,35.5294665918024,35.8875463222909,474287.890488286,0.0,1.0
2025-06-26,36.24,36.28,35.325,36.06,413454,36.0466928691746,36.0864795058956,35.1365735541831,35.8676530039304,415671.224386114,0.0,1.0
2025-06-27,36.14,36.695,35.95,36.26,1486606,35.9472262773723,36.4992658618754,35.7582397529478,36.0665861875351,1494578.20265312,0.0,1.0
2025-06-30,35.98,36.53,35.95,36.36,399573,35.7880797304885,36.3351459854015,35.7582397529478,36.1660527793375,401715.784928027,0.0,1.0
2025-07-01,37.26,37.69,35.4,35.86,754290,37.0612521055587,37.4889584503088,35.2111734980348,35.6687198203257,758335.021168501,0.0,1.0
2025-07-02,37.56,37.6,37.02,37.32,472667,37.3596518809658,37.3994385176867,36.822532285233,37.1209320606401,475201.765170759,0.0,1.0
2025-07-03,37.76,38.13,37.44,37.74,474172,37.5585850645705,37.9266114542392,37.2402919708029,37.53869174621,476714.836014676,0.0,1.0
2025-07-07,37.32,37.99,37.17,37.61,498939,37.1209320606401,37.7873582257159,36.9717321729366,37.4093851768669,501614.653683319,0.0,1.0
2025-07-08,37.36,37.73,37.3,37.3,555780,37.160718697361,37.5287450870298,37.1010387422796,37.1010387422796,558760.474174429,0.0,1.0
2025-07-09,37.06,37.9,36.92,37.69,286156,36.862318921954,37.6978382930938,36.7230656934307,37.4889584503088,287690.56505786,0.0,1.0
2025-07-10,37.44,37.61,36.79,37.06,385344,37.2402919708029,37.4093851768669,36.5937591240876,36.862318921954,387410.479254869,0.0,1.0
2025-07-11,36.73,37.37,36.67,37.07,350627,36.5340791690062,37.1706653565413,36.4743992139248,36.8722655811342,352507.302850691,0.0,1.0
2025-07-14,37.18,37.22,36.655,36.66,303441,36.9816788321168,37.0214654688377,36.4594792251544,36.4644525547445,305068.259102455,0.0,1.0
2025-07-15,35.77,37.58,35.74,37.2,475869,35.5791998877035,37.3795451993262,35.5493599101628,37.0015721504773,478420.936494497,0.0,1.0
2025-07-16,36.32,36.49,35.44,35.88,507606,36.1262661426165,36.2953593486805,35.2509601347558,35.6886131386861,510328.132091448,0.0,1.0
2025-07-17,36.79,36.9,36.26,36.26,560865,36.5937591240876,36.7031723750702,36.0665861875351,36.0665861875351,563872.743437765,0.0,1.0
2025-07-18,37.32,38.74,37.125,38.66,758424,37.1209320606401,38.5333576642336,36.9269722066255,38.4537843907917,762491.190516511,0.0,1.0
2025-07-21,37.5,38.13,37.37,37.54,677990,37.2999719258843,37.9266114542392,37.1706653565413,37.3397585626053,681625.848151285,0.0,1.0
2025-07-22,37.06,37.83,37.01,37.35,839426,36.862318921954,37.6282116788321,36.8125856260528,37.1507720381808,843927.578887947,0.0,1.0
2025-07-23,36.83,37.2,36.28,37.06,659347,36.6335457608085,37.0015721504773,36.0864795058956,36.862318921954,662882.87157776,0.0,1.0
2025-07-24,36.86,37.04,36.47,36.78,780090,36.6633857383492,36.8424256035935,36.27546603032,36.5838124649074,784273.378492804,0.0,1.0
2025-07-25,36.45,36.85,36.135,36.85,436188,36.2555727119596,36.653439079169,35.9422529477821,36.653439079169,438527.139712108,0.0,1.0
2025-07-28,36.38,36.44,36.04,36.36,382587,36.1859460976979,36.2456260527793,35.8477596855699,36.1660527793375,384638.694326842,0.0,1.0
2025-07-29,35.89,36.73,35.84,36.73,394472,35.6985597978664,36.5340791690062,35.6488265019652,36.5340791690062,396587.429861699,0.0,1.0
2025-07-30,35.11,36.18,34.92,36.02,373395,34.922720381808,35.9870129140932,34.7337338573835,35.8278663672094,375397.400508044,0.0,1.0
2025-07-31,34.62,34.99,34.43,34.77,488808,34.4353340819764,34.8033604716451,34.2463475575519,34.58453396968,491429.32430144,0.0,1.0
2025-08-01,34.05,34.915,33.53,34.36,813398,33.868374508703,34.7287605277934,33.3511482313307,34.1767209432903,817759.998871013,0.0,1.0
2025-08-04,34.38,34.45,34.02,34.2,706200,34.1966142616508,34.2662408759124,33.8385345311623,34.0175743964065,709987.129551227,0.0,1.0
2025-08-05,34.31,34.5,33.59,34.5,712258,34.1269876473891,34.3159741718136,33.4108281864121,34.3159741718136,716077.616709004,0.0,1.0
2025-08-06,34.01,34.34,33.945,34.33,330912,33.828587871982,34.1568276249298,33.7639345873105,34.1468809657496,332686.577476715,0.0,1.0
2025-08-07,33.62,34.26,33.56,34.23,513588,33.4406681639528,34.0772543514879,33.3809882088714,34.0474143739472,516342.211685013,0.0,1.0
2025-08-08,34.04,34.06,33.54,33.9,321101,33.8584278495227,33.8783211678832,33.3610948905109,33.7191746209994,322822.964154672,0.0,1.0
2025-08-11,33.9,34.2,33.66,34.1,427789,33.7191746209994,34.0175743964065,33.4804548006738,33.9181078046042,430083.098504093,0.0,1.0
2025-08-12,35.04,35.05,33.95,34.19,397454,34.8530937675463,34.8630404267266,33.7689079169006,34.0076277372263,399585.421394299,0.0,1.0
2025-08-13,36.01,36.06,35.06,35.26,614502,35.8179197080292,35.8676530039304,34.8729870859068,35.0719202695115,617797.381879763,0.0,1.0
2025-08-14,36.43,36.5,33.52,35.48,1024767,36.2356793935991,36.3053060078608,33.3412015721505,35.2907467714767,1030262.50465707,0.0,1.0
2025-08-15,35.38,36.8,35.375,36.55,917055,35.1912801796743,36.6037057832678,35.1863068500842,36.3550393037619,921972.878916174,0.0,1.0
2025-08-18,35.63,36.055,35.1,35.31,710611,35.4399466591802,35.8626796743403,34.9127737226277,35.1216535654127,714421.784363534,0.0,1.0
2025-08-19,35.77,36.2,35.54,35.54,422215,35.5791998877035,36.0069062324537,35.3504267265581,35.3504267265581,424479.20688682,0.0,1.0
2025-08-20,35.74,35.99,35.5,35.88,370727,35.5493599101628,35.7980263896687,35.3106400898372,35.6886131386861,372715.092859159,0.0,1.0
2025-08-21,35.77,35.985,35.42,35.55,357556,35.5791998877035,35.7930530600786,35.2310668163953,35.3603733857383,359473.460908835,0.0,1.0
2025-08-22,37.64,37.76,35.745,36.01,681134,37.4392251544076,37.5585850645705,35.5543332397529,35.8179197080292,684786.708439177,0.0,1.0
2025-08-25,36.85,37.59,36.81,37.31,367066,36.653439079169,37.3894918585065,36.6136524424481,37.1109854014599,369034.460062094,0.0,1.0
2025-08-26,37.63,37.895,36.33,36.85,677586,37.4292784952274,37.6928649635037,36.1362128017967,36.653439079169,681219.681625741,0.0,1.0
2025-08-27,37.98,38.09,37.41,37.41,779761,37.7774115665357,37.8868248175183,37.2104519932622,37.2104519932622,783942.614168783,0.0,1.0
2025-08-28,37.37,38.12,37.215,38.12,426682,37.1706653565413,37.916664795059,37.0164921392476,37.916664795059,428970.162009596,0.0,1.0
2025-08-29,37.17,37.7,37.06,37.49,448813,36.9717321729366,37.4989051094891,36.862318921954,37.2900252667041,451219.843635337,0.0,1.0
2025-09-02,36.75,37.005,36.38,36.74,462639,36.5539724873667,36.8076122964627,36.1859460976979,36.5440258281864,465119.988145639,0.0,1.0
2025-09-03,36.61,37.03,36.23,36.51,355095,36.4147192588433,36.8324789444133,36.0367462099944,36.315252667041,356999.263336156,0.0,1.0
2025-09-04,37.24,37.255,36.625,36.89,462321,37.0413587871982,37.0562787759686,36.4296392476137,36.69322571589,464800.282811177,0.0,1.0
2025-09-05,36.73,37.83,36.65,37.4,443902,36.5340791690062,37.6282116788321,36.4545058955643,37.200505334082,446282.507479537,0.0,1.0
2025-09-08,36.74,37.35,36.19,36.77,344836,36.5440258281864,37.1507720381808,35.9969595732734,36.5738658057271,346685.247530342,0.0,1.0
2025-09-09,36.08,36.7,35.9,36.53,356724,35.8875463222909,36.5042391914655,35.7085064570466,36.3351459854015,358636.999153259,0.0,1.0
2025-09-10,36.05,36.32,35.87,35.92,462522,35.8577063447501,36.1262661426165,35.6786664795059,35.7283997754071,465002.360711262,0.0,1.0
2025-09-11,36.1,36.17,35.295,35.97,765877,35.9074396406513,35.977066254913,35.1067335766423,35.7781330713083,769984.158622637,0.0,1.0
2025-09-12,36.02,36.3,35.7401,36.01,417607,35.8278663672094,36.106372824256,35.5494593767546,35.8179197080292,419846.495625177,0.0,1.0
2025-09-15,35.43,35.97,35.34,35.97,350019,35.43,35.97,35.34,35.97,350019,0.19,1.0
2025-09-16,35.03,35.48,34.765,35.42,472877,35.03,35.48,34.765,35.42,472877,0.0,1.0
2025-09-17,35.0,36.11,34.8301,35.2,550109,35.0,36.11,34.8301,35.2,550109,0.0,1.0
2025-09-18,35.82,35.8668,34.955,35.39,596746,35.82,35.8668,34.955,35.39,596746,0.0,1.0
2025-09-19,34.87,35.67,34.805,35.67,1480699,34.87,35.67,34.805,35.67,1480699,0.0,1.0
2025-09-22,34.32,34.93,34.23,34.63,429518,34.32,34.93,34.23,34.63,429518,0.0,1.0
2025-09-23,34.38,34.89,34.3,34.42,437713,34.38,34.89,34.3,34.42,437713,0.0,1.0
2025-09-24,34.23,34.53,34.02,34.39,471458,34.23,34.53,34.02,34.39,471458,0.0,1.0
2025-09-25,34.02,34.22,33.875,34.17,348216,34.02,34.22,33.875,34.17,348216,0.0,1.0
2025-09-26,34.11,34.35,33.82,33.975,337262,34.11,34.35,33.82,33.975,337262,0.0,1.0
2025-09-29,33.77,34.16,33.64,34.16,411673,33.77,34.16,33.64,34.16,411673,0.0,1.0
2025-09-30,33.65,33.93,33.265,33.72,488649,33.65,33.93,33.265,33.72,488649,0.0,1.0
2025-10-01,33.64,33.91,33.15,33.6,439402,33.64,33.91,33.15,33.6,439402,0.0,1.0
2025-10-02,33.38,33.7,33.17,33.47,475083,33.38,33.7,33.17,33.47,475083,0.0,1.0
2025-10-03,33.5,33.95,33.385,33.47,482740,33.5,33.95,33.385,33.47,482740,0.0,1.0
2025-10-06,33.63,34.11,33.28,33.71,469067,33.63,34.11,33.28,33.71,469067,0.0,1.0
2025-10-07,33.37,34.01,33.26,33.62,562920,33.37,34.01,33.26,33.62,562920,0.0,1.0
2025-10-08,33.39,33.6,33.02,33.59,366250,33.39,33.6,33.02,33.59,366250,0.0,1.0
2025-10-09,33.74,33.77,33.03,33.36,492336,33.74,33.77,33.03,33.36,492336,0.0,1.0
2025-10-10,32.11,33.96,32.04,33.74,595177,32.11,33.96,32.04,33.74,595177,0.0,1.0
2025-10-13,32.82,32.885,32.15,32.37,439014,32.82,32.885,32.15,32.37,439014,0.0,1.0
2025-10-14,33.69,33.91,32.48,32.5,490583,33.69,33.91,32.48,32.5,490583,0.0,1.0
2025-10-15,32.83,33.76,32.73,33.64,481847,32.83,33.76,32.73,33.64,481847,0.0,1.0
2025-10-16,31.34,32.885,31.11,32.64,1017143,31.34,32.885,31.11,32.64,1017143,0.0,1.0
2025-10-17,31.53,31.7,31.28,31.53,577794,31.53,31.7,31.28,31.53,577794,0.0,1.0
2025-10-20,32.24,32.32,31.56,31.68,449887,32.24,32.32,31.56,31.68,449887,0.0,1.0
2025-10-21,32.17,32.24,31.925,32.08,344796,32.17,32.24,31.925,32.08,344796,0.0,1.0
2025-10-22,32.17,32.75,31.7701,32.24,446037,32.17,32.75,31.7701,32.24,446037,0.0,1.0
2025-10-23,31.85,32.17,31.61,32.15,612508,31.85,32.17,31.61,32.15,612508,0.0,1.0
2025-10-24,31.12,31.75,30.5,31.26,906333,31.12,31.75,30.5,31.26,906333,0.0,1.0
2025-10-27,31.31,32.065,31.21,31.49,756014,31.31,32.065,31.21,31.49,756014,0.0,1.0
2025-10-28,31.34,31.56,30.95,31.31,481392,31.34,31.56,30.95,31.31,481392,0.0,1.0
2025-10-29,30.64,31.66,30.51,31.06,1095170,30.64,31.66,30.51,31.06,1095170,0.0,1.0
2025-10-30,30.7,31.28,30.51,30.51,914234,30.7,31.28,30.51,30.51,914234,0.0,1.0
2025-10-31,30.89,30.995,30.1865,30.68,701129,30.89,30.995,30.1865,30.68,701129,0.0,1.0
2025-11-03,30.92,30.9735,30.25,30.68,714886,30.92,30.9735,30.25,30.68,714886,0.0,1.0
2025-11-04,30.65,30.965,30.4,30.82,645551,30.65,30.965,30.4,30.82,645551,0.0,1.0
2025-11-05,31.22,31.395,30.6,30.65,540792,31.22,31.395,30.6,30.65,540792,0.0,1.0
2025-11-06,30.75,31.255,30.68,31.03,576406,30.75,31.255,30.68,31.03,576406,0.0,1.0
2025-11-07,31.35,31.38,30.68,30.75,530770,31.35,31.38,30.68,30.75,530770,0.0,1.0
2025-11-10,31.25,31.54,31.07,31.35,534197,31.25,31.54,31.07,31.35,534197,0.0,1.0
2025-11-11,31.44,31.62,31.07,31.43,484082,31.44,31.62,31.07,31.43,484082,0.0,1.0
2025-11-12,31.36,31.87,31.28,31.51,445466,31.36,31.87,31.28,31.51,445466,0.0,1.0
2025-11-13,30.97,31.58,30.85,31.16,457024,30.97,31.58,30.85,31.16,457024,0.0,1.0
2025-11-14,31.14,31.209,30.355,30.86,617818,31.14,31.209,30.355,30.86,617818,0.0,1.0
2025-11-17,29.86,31.16,29.8,31.01,566795,29.86,31.16,29.8,31.01,566795,0.0,1.0
2025-11-18,30.23,30.435,29.8,29.84,710376,30.23,30.435,29.8,29.84,710376,0.0,1.0
2025-11-19,30.2,30.52,30.01,30.21,415745,30.2,30.52,30.01,30.21,415745,0.0,1.0
2025-11-20,30.33,30.98,30.1,30.59,615456,30.33,30.98,30.1,30.59,615456,0.0,1.0
2025-11-21,31.36,31.55,30.23,30.25,670497,31.36,31.55,30.23,30.25,670497,0.0,1.0
2025-11-24,30.96,31.48,30.88,31.22,639902,30.96,31.48,30.88,31.22,639902,0.0,1.0
2025-11-25,31.65,31.83,30.9,31.2,567105,31.65,31.83,30.9,31.2,567105,0.0,1.0
2025-11-26,31.24,31.63,31.145,31.4,1087105,31.24,31.63,31.145,31.4,1087105,0.0,1.0